7747 朝日インテック(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 5,970 | 5,970 | 5,870 | 5,920 | 62,700 | 740 |
| 2014-12-29 | 5,940 | 5,980 | 5,850 | 5,870 | 45,900 | 733.75 |
| 2014-12-26 | 5,900 | 6,040 | 5,900 | 6,000 | 29,400 | 750 |
| 2014-12-25 | 5,980 | 6,040 | 5,980 | 5,980 | 23,800 | 747.50 |
| 2014-12-24 | 5,920 | 6,000 | 5,920 | 6,000 | 28,600 | 750 |
| 2014-12-22 | 5,850 | 5,920 | 5,850 | 5,890 | 24,800 | 736.25 |
| 2014-12-19 | 5,920 | 5,940 | 5,850 | 5,930 | 35,700 | 741.25 |
| 2014-12-18 | 6,000 | 6,000 | 5,780 | 5,790 | 47,000 | 723.75 |
| 2014-12-17 | 5,760 | 5,830 | 5,740 | 5,760 | 39,100 | 720 |
| 2014-12-16 | 5,850 | 5,860 | 5,750 | 5,750 | 43,700 | 718.75 |
| 2014-12-15 | 5,960 | 6,050 | 5,850 | 5,850 | 42,400 | 731.25 |
| 2014-12-12 | 5,850 | 6,050 | 5,850 | 6,010 | 49,300 | 751.25 |
| 2014-12-11 | 5,780 | 5,900 | 5,760 | 5,850 | 52,800 | 731.25 |
| 2014-12-10 | 5,860 | 5,900 | 5,800 | 5,900 | 51,700 | 737.50 |
| 2014-12-09 | 5,900 | 5,990 | 5,860 | 5,900 | 44,900 | 737.50 |
| 2014-12-08 | 6,020 | 6,070 | 5,730 | 5,970 | 86,900 | 746.25 |
| 2014-12-05 | 6,120 | 6,120 | 6,000 | 6,060 | 44,400 | 757.50 |
| 2014-12-04 | 6,090 | 6,170 | 6,090 | 6,140 | 58,400 | 767.50 |
| 2014-12-03 | 6,160 | 6,190 | 6,070 | 6,120 | 105,900 | 765 |
| 2014-12-02 | 6,000 | 6,110 | 5,940 | 6,110 | 63,800 | 763.75 |
| 2014-12-01 | 5,890 | 6,000 | 5,870 | 5,940 | 44,800 | 742.50 |
| 2014-11-28 | 5,790 | 5,870 | 5,720 | 5,840 | 45,600 | 730 |
| 2014-11-27 | 5,820 | 5,880 | 5,700 | 5,700 | 85,300 | 712.50 |
| 2014-11-26 | 5,830 | 5,950 | 5,800 | 5,880 | 71,400 | 735 |
| 2014-11-25 | 6,040 | 6,050 | 5,690 | 5,760 | 132,800 | 720 |
| 2014-11-21 | 6,130 | 6,130 | 5,810 | 5,960 | 165,700 | 745 |
| 2014-11-20 | 5,800 | 6,240 | 5,800 | 6,240 | 155,200 | 780 |
| 2014-11-19 | 5,700 | 5,860 | 5,690 | 5,800 | 147,300 | 725 |
| 2014-11-18 | 5,550 | 5,670 | 5,540 | 5,620 | 138,000 | 702.50 |
| 2014-11-17 | 5,370 | 5,700 | 5,320 | 5,450 | 130,400 | 681.25 |
| 2014-11-14 | 5,090 | 5,240 | 5,060 | 5,170 | 58,200 | 646.25 |
| 2014-11-13 | 5,030 | 5,100 | 5,020 | 5,100 | 42,100 | 637.50 |
| 2014-11-12 | 4,990 | 5,090 | 4,990 | 5,040 | 42,200 | 630 |
| 2014-11-11 | 4,955 | 5,020 | 4,940 | 4,980 | 38,000 | 622.50 |
| 2014-11-10 | 4,990 | 5,040 | 4,945 | 4,990 | 36,400 | 623.75 |
| 2014-11-07 | 4,985 | 5,050 | 4,980 | 5,020 | 27,300 | 627.50 |
| 2014-11-06 | 5,030 | 5,100 | 4,990 | 4,995 | 46,300 | 624.38 |
| 2014-11-05 | 5,170 | 5,190 | 5,070 | 5,130 | 75,300 | 641.25 |
| 2014-11-04 | 5,110 | 5,200 | 5,080 | 5,150 | 45,500 | 643.75 |
| 2014-10-31 | 4,985 | 5,050 | 4,930 | 5,050 | 39,900 | 631.25 |
| 2014-10-30 | 4,890 | 4,950 | 4,890 | 4,925 | 16,700 | 615.63 |
| 2014-10-29 | 4,805 | 4,950 | 4,785 | 4,945 | 39,200 | 618.13 |
| 2014-10-28 | 4,735 | 4,810 | 4,725 | 4,735 | 30,200 | 591.88 |
| 2014-10-27 | 4,930 | 4,935 | 4,735 | 4,785 | 46,000 | 598.13 |
| 2014-10-24 | 4,815 | 4,885 | 4,685 | 4,865 | 28,400 | 608.13 |
| 2014-10-23 | 4,795 | 4,830 | 4,730 | 4,785 | 17,200 | 598.13 |
| 2014-10-22 | 4,780 | 4,880 | 4,780 | 4,815 | 24,700 | 601.88 |
| 2014-10-21 | 4,755 | 4,885 | 4,730 | 4,770 | 40,600 | 596.25 |
| 2014-10-20 | 4,760 | 4,775 | 4,625 | 4,775 | 78,200 | 596.88 |
| 2014-10-17 | 4,635 | 4,695 | 4,490 | 4,490 | 56,700 | 561.25 |
| 2014-10-16 | 4,555 | 4,680 | 4,555 | 4,630 | 48,500 | 578.75 |
| 2014-10-15 | 4,565 | 4,700 | 4,565 | 4,660 | 50,000 | 582.50 |
| 2014-10-14 | 4,580 | 4,650 | 4,530 | 4,550 | 45,700 | 568.75 |
| 2014-10-10 | 4,605 | 4,690 | 4,580 | 4,690 | 37,000 | 586.25 |
| 2014-10-09 | 4,790 | 4,820 | 4,665 | 4,665 | 52,500 | 583.13 |
| 2014-10-08 | 4,750 | 4,800 | 4,695 | 4,720 | 50,800 | 590 |
| 2014-10-07 | 4,945 | 4,960 | 4,810 | 4,850 | 31,000 | 606.25 |
| 2014-10-06 | 4,950 | 4,970 | 4,865 | 4,945 | 18,300 | 618.13 |
| 2014-10-03 | 4,830 | 4,915 | 4,770 | 4,850 | 47,700 | 606.25 |
| 2014-10-02 | 4,815 | 4,915 | 4,800 | 4,820 | 53,900 | 602.50 |
| 2014-10-01 | 5,000 | 5,080 | 4,920 | 4,945 | 41,300 | 618.13 |
| 2014-09-30 | 5,060 | 5,110 | 4,915 | 5,020 | 75,400 | 627.50 |
| 2014-09-29 | 5,030 | 5,070 | 4,985 | 5,060 | 64,900 | 632.50 |
| 2014-09-26 | 4,900 | 5,020 | 4,885 | 4,955 | 57,000 | 619.38 |
| 2014-09-25 | 4,875 | 5,000 | 4,870 | 5,000 | 78,800 | 625 |
| 2014-09-24 | 4,825 | 4,925 | 4,805 | 4,875 | 94,900 | 609.38 |
| 2014-09-22 | 4,775 | 4,975 | 4,730 | 4,965 | 94,900 | 620.63 |
| 2014-09-19 | 4,745 | 4,820 | 4,710 | 4,775 | 158,400 | 596.88 |
| 2014-09-18 | 4,700 | 4,775 | 4,695 | 4,750 | 45,400 | 593.75 |
| 2014-09-17 | 4,770 | 4,830 | 4,690 | 4,710 | 73,500 | 588.75 |
| 2014-09-16 | 4,700 | 4,850 | 4,655 | 4,840 | 98,400 | 605 |
| 2014-09-12 | 4,650 | 4,710 | 4,600 | 4,605 | 27,800 | 575.63 |
| 2014-09-11 | 4,715 | 4,720 | 4,635 | 4,665 | 49,700 | 583.13 |
| 2014-09-10 | 4,555 | 4,740 | 4,550 | 4,705 | 101,000 | 588.13 |
| 2014-09-09 | 4,620 | 4,680 | 4,580 | 4,585 | 58,900 | 573.13 |
| 2014-09-08 | 4,660 | 4,665 | 4,615 | 4,640 | 40,200 | 580 |
| 2014-09-05 | 4,725 | 4,795 | 4,690 | 4,700 | 32,900 | 587.50 |
| 2014-09-04 | 4,695 | 4,800 | 4,685 | 4,725 | 70,600 | 590.63 |
| 2014-09-03 | 4,850 | 4,880 | 4,690 | 4,715 | 127,800 | 589.38 |
| 2014-09-02 | 4,780 | 4,845 | 4,775 | 4,830 | 37,400 | 603.75 |
| 2014-09-01 | 4,815 | 4,865 | 4,770 | 4,820 | 54,000 | 602.50 |
| 2014-08-29 | 4,945 | 4,945 | 4,840 | 4,860 | 44,700 | 607.50 |
| 2014-08-28 | 4,800 | 4,950 | 4,800 | 4,925 | 93,400 | 615.63 |
| 2014-08-27 | 4,940 | 4,940 | 4,765 | 4,825 | 101,300 | 603.13 |
| 2014-08-26 | 4,955 | 5,000 | 4,855 | 4,890 | 77,300 | 611.25 |
| 2014-08-25 | 4,970 | 5,090 | 4,925 | 4,955 | 119,200 | 619.38 |
| 2014-08-22 | 4,945 | 5,120 | 4,905 | 5,000 | 198,000 | 625 |
| 2014-08-21 | 4,720 | 4,950 | 4,705 | 4,945 | 244,100 | 618.13 |
| 2014-08-20 | 4,495 | 4,700 | 4,480 | 4,655 | 117,000 | 581.88 |
| 2014-08-19 | 4,465 | 4,500 | 4,460 | 4,465 | 39,500 | 558.13 |
| 2014-08-18 | 4,375 | 4,445 | 4,370 | 4,445 | 34,300 | 555.63 |
| 2014-08-15 | 4,350 | 4,395 | 4,350 | 4,355 | 29,000 | 544.38 |
| 2014-08-14 | 4,350 | 4,365 | 4,345 | 4,365 | 35,400 | 545.63 |
| 2014-08-13 | 4,200 | 4,350 | 4,070 | 4,330 | 122,500 | 541.25 |
| 2014-08-12 | 4,095 | 4,225 | 4,095 | 4,220 | 33,300 | 527.50 |
| 2014-08-11 | 4,065 | 4,150 | 4,050 | 4,090 | 53,700 | 511.25 |
| 2014-08-08 | 4,135 | 4,140 | 4,050 | 4,050 | 36,700 | 506.25 |
| 2014-08-07 | 4,100 | 4,200 | 4,100 | 4,200 | 33,400 | 525 |
| 2014-08-06 | 4,125 | 4,170 | 4,105 | 4,130 | 23,800 | 516.25 |
| 2014-08-05 | 4,230 | 4,240 | 4,155 | 4,165 | 45,800 | 520.63 |
| 2014-08-04 | 4,255 | 4,325 | 4,225 | 4,225 | 43,200 | 528.13 |
| 2014-08-01 | 4,220 | 4,330 | 4,220 | 4,315 | 28,400 | 539.38 |
| 2014-07-31 | 4,290 | 4,300 | 4,250 | 4,290 | 31,400 | 536.25 |
| 2014-07-30 | 4,285 | 4,315 | 4,245 | 4,250 | 36,700 | 531.25 |
| 2014-07-29 | 4,295 | 4,320 | 4,265 | 4,305 | 27,200 | 538.13 |
| 2014-07-28 | 4,280 | 4,290 | 4,250 | 4,275 | 24,300 | 534.38 |
| 2014-07-25 | 4,235 | 4,275 | 4,230 | 4,275 | 29,400 | 534.38 |
| 2014-07-24 | 4,250 | 4,270 | 4,230 | 4,265 | 14,400 | 533.13 |
| 2014-07-23 | 4,225 | 4,300 | 4,225 | 4,250 | 30,700 | 531.25 |
| 2014-07-22 | 4,240 | 4,250 | 4,200 | 4,245 | 46,600 | 530.63 |
| 2014-07-18 | 4,245 | 4,245 | 4,215 | 4,230 | 56,600 | 528.75 |
| 2014-07-17 | 4,250 | 4,370 | 4,250 | 4,315 | 57,600 | 539.38 |
| 2014-07-16 | 4,180 | 4,365 | 4,180 | 4,320 | 109,000 | 540 |
| 2014-07-15 | 4,150 | 4,200 | 4,135 | 4,180 | 54,700 | 522.50 |
| 2014-07-14 | 4,085 | 4,125 | 4,085 | 4,120 | 9,800 | 515 |
| 2014-07-11 | 4,120 | 4,125 | 4,065 | 4,085 | 37,300 | 510.63 |
| 2014-07-10 | 4,165 | 4,200 | 4,125 | 4,125 | 56,600 | 515.63 |
| 2014-07-09 | 4,140 | 4,185 | 4,060 | 4,110 | 62,200 | 513.75 |
| 2014-07-08 | 4,040 | 4,145 | 4,010 | 4,135 | 63,500 | 516.88 |
| 2014-07-07 | 4,050 | 4,065 | 4,025 | 4,050 | 34,900 | 506.25 |
| 2014-07-04 | 4,170 | 4,170 | 4,035 | 4,060 | 72,100 | 507.50 |
| 2014-07-03 | 4,150 | 4,170 | 4,125 | 4,140 | 41,500 | 517.50 |
| 2014-07-02 | 4,220 | 4,220 | 4,125 | 4,130 | 51,400 | 516.25 |
| 2014-07-01 | 4,140 | 4,220 | 4,130 | 4,165 | 67,900 | 520.63 |
| 2014-06-30 | 4,180 | 4,260 | 4,130 | 4,160 | 106,200 | 520 |
| 2014-06-27 | 4,090 | 4,125 | 4,040 | 4,125 | 58,900 | 515.63 |
| 2014-06-26 | 4,080 | 4,120 | 4,060 | 4,085 | 54,500 | 510.63 |
| 2014-06-25 | 4,105 | 4,120 | 4,065 | 4,105 | 45,100 | 513.13 |
| 2014-06-24 | 4,140 | 4,145 | 4,050 | 4,095 | 58,400 | 511.88 |
| 2014-06-23 | 4,050 | 4,135 | 4,030 | 4,100 | 87,300 | 512.50 |
| 2014-06-20 | 4,060 | 4,090 | 3,980 | 3,980 | 74,300 | 497.50 |
| 2014-06-19 | 4,170 | 4,180 | 4,085 | 4,130 | 53,400 | 516.25 |
| 2014-06-18 | 4,070 | 4,170 | 4,055 | 4,170 | 73,600 | 521.25 |
| 2014-06-17 | 3,910 | 4,040 | 3,885 | 4,020 | 54,700 | 502.50 |
| 2014-06-16 | 3,900 | 3,965 | 3,850 | 3,930 | 49,000 | 491.25 |
| 2014-06-13 | 3,900 | 3,900 | 3,840 | 3,880 | 53,900 | 485 |
| 2014-06-12 | 3,870 | 3,925 | 3,850 | 3,880 | 60,400 | 485 |
| 2014-06-11 | 3,940 | 3,990 | 3,900 | 3,910 | 46,100 | 488.75 |
| 2014-06-10 | 3,995 | 4,010 | 3,905 | 3,940 | 52,400 | 492.50 |
| 2014-06-09 | 4,105 | 4,110 | 3,970 | 4,035 | 57,200 | 504.38 |
| 2014-06-06 | 4,175 | 4,180 | 4,070 | 4,095 | 50,700 | 511.88 |
| 2014-06-05 | 4,210 | 4,210 | 4,060 | 4,125 | 45,200 | 515.63 |
| 2014-06-04 | 4,210 | 4,220 | 4,100 | 4,150 | 79,400 | 518.75 |
| 2014-06-03 | 4,200 | 4,240 | 4,170 | 4,205 | 65,600 | 525.63 |
| 2014-06-02 | 4,100 | 4,185 | 4,020 | 4,185 | 104,900 | 523.13 |
| 2014-05-30 | 3,970 | 4,050 | 3,905 | 4,050 | 122,400 | 506.25 |
| 2014-05-29 | 3,955 | 3,955 | 3,905 | 3,920 | 30,600 | 490 |
| 2014-05-28 | 3,905 | 3,985 | 3,905 | 3,955 | 53,600 | 494.38 |
| 2014-05-27 | 3,830 | 3,970 | 3,830 | 3,905 | 78,700 | 488.13 |
| 2014-05-26 | 3,920 | 3,975 | 3,845 | 3,885 | 93,100 | 485.63 |
| 2014-05-23 | 3,870 | 3,925 | 3,805 | 3,880 | 66,100 | 485 |
| 2014-05-22 | 3,765 | 3,835 | 3,750 | 3,835 | 64,600 | 479.38 |
| 2014-05-21 | 3,765 | 3,800 | 3,700 | 3,730 | 58,700 | 466.25 |
| 2014-05-20 | 3,735 | 3,765 | 3,615 | 3,700 | 41,500 | 462.50 |
| 2014-05-19 | 3,875 | 3,875 | 3,710 | 3,735 | 75,500 | 466.88 |
| 2014-05-16 | 3,930 | 3,935 | 3,790 | 3,830 | 144,400 | 478.75 |
| 2014-05-15 | 3,690 | 3,790 | 3,685 | 3,720 | 82,000 | 465 |
| 2014-05-14 | 3,600 | 3,710 | 3,580 | 3,680 | 66,200 | 460 |
| 2014-05-13 | 3,595 | 3,705 | 3,535 | 3,600 | 157,400 | 450 |
| 2014-05-12 | 3,835 | 3,835 | 3,595 | 3,665 | 65,900 | 458.13 |
| 2014-05-09 | 3,800 | 3,860 | 3,800 | 3,830 | 38,000 | 478.75 |
| 2014-05-08 | 3,815 | 3,890 | 3,795 | 3,820 | 31,700 | 477.50 |
| 2014-05-07 | 3,800 | 3,830 | 3,755 | 3,830 | 61,500 | 478.75 |
| 2014-05-02 | 3,915 | 3,925 | 3,865 | 3,875 | 56,200 | 484.38 |
| 2014-05-01 | 3,790 | 4,000 | 3,760 | 3,985 | 88,500 | 498.13 |
| 2014-04-30 | 3,780 | 3,780 | 3,655 | 3,740 | 81,200 | 467.50 |
| 2014-04-28 | 3,740 | 3,800 | 3,655 | 3,715 | 59,100 | 464.38 |
| 2014-04-25 | 3,725 | 3,855 | 3,725 | 3,810 | 94,000 | 476.25 |
| 2014-04-24 | 3,730 | 3,785 | 3,585 | 3,720 | 136,100 | 465 |
| 2014-04-23 | 3,795 | 3,795 | 3,745 | 3,760 | 65,500 | 470 |
| 2014-04-22 | 3,780 | 3,790 | 3,735 | 3,755 | 33,800 | 469.38 |
| 2014-04-21 | 3,795 | 3,795 | 3,720 | 3,775 | 53,500 | 471.88 |
| 2014-04-18 | 3,845 | 3,865 | 3,770 | 3,775 | 53,900 | 471.88 |
| 2014-04-17 | 3,900 | 3,960 | 3,835 | 3,870 | 128,000 | 483.75 |
| 2014-04-16 | 3,860 | 3,925 | 3,805 | 3,895 | 82,200 | 486.88 |
| 2014-04-15 | 3,810 | 3,880 | 3,810 | 3,855 | 45,900 | 481.88 |
| 2014-04-14 | 3,755 | 3,760 | 3,735 | 3,740 | 35,400 | 467.50 |
| 2014-04-11 | 3,765 | 3,830 | 3,760 | 3,765 | 51,900 | 470.63 |
| 2014-04-10 | 3,900 | 3,930 | 3,805 | 3,860 | 33,900 | 482.50 |
| 2014-04-09 | 3,885 | 3,915 | 3,825 | 3,830 | 43,500 | 478.75 |
| 2014-04-08 | 3,930 | 3,985 | 3,910 | 3,925 | 38,000 | 490.63 |
| 2014-04-07 | 3,955 | 4,015 | 3,930 | 3,940 | 67,700 | 492.50 |
| 2014-04-04 | 4,100 | 4,130 | 4,060 | 4,070 | 33,900 | 508.75 |
| 2014-04-03 | 4,175 | 4,250 | 4,145 | 4,145 | 59,400 | 518.13 |
| 2014-04-02 | 4,185 | 4,245 | 4,135 | 4,185 | 52,000 | 523.13 |
| 2014-04-01 | 4,125 | 4,315 | 4,120 | 4,190 | 57,000 | 523.75 |
| 2014-03-31 | 4,195 | 4,320 | 4,150 | 4,150 | 93,300 | 518.75 |
| 2014-03-28 | 3,950 | 4,130 | 3,950 | 4,110 | 67,300 | 513.75 |
| 2014-03-27 | 3,930 | 4,050 | 3,920 | 4,040 | 65,100 | 505 |
| 2014-03-26 | 4,125 | 4,130 | 3,955 | 3,965 | 88,500 | 495.63 |
| 2014-03-25 | 4,125 | 4,125 | 4,070 | 4,080 | 70,800 | 510 |
| 2014-03-24 | 3,875 | 4,095 | 3,835 | 4,065 | 100,500 | 508.13 |
| 2014-03-20 | 3,895 | 3,900 | 3,755 | 3,820 | 94,400 | 477.50 |
| 2014-03-19 | 3,895 | 3,980 | 3,850 | 3,875 | 105,500 | 484.38 |
| 2014-03-18 | 4,055 | 4,055 | 3,945 | 3,945 | 73,100 | 493.13 |
| 2014-03-17 | 4,065 | 4,065 | 3,925 | 4,005 | 78,300 | 500.63 |
| 2014-03-14 | 4,210 | 4,225 | 4,100 | 4,100 | 58,300 | 512.50 |
| 2014-03-13 | 4,140 | 4,220 | 4,125 | 4,170 | 81,900 | 521.25 |
| 2014-03-12 | 4,260 | 4,260 | 4,120 | 4,185 | 85,400 | 523.13 |
| 2014-03-11 | 4,290 | 4,320 | 4,235 | 4,295 | 70,400 | 536.88 |
| 2014-03-10 | 4,295 | 4,350 | 4,280 | 4,330 | 55,300 | 541.25 |
| 2014-03-07 | 4,300 | 4,350 | 4,275 | 4,295 | 39,800 | 536.88 |
| 2014-03-06 | 4,285 | 4,340 | 4,285 | 4,300 | 46,900 | 537.50 |
| 2014-03-05 | 4,405 | 4,405 | 4,325 | 4,340 | 46,600 | 542.50 |
| 2014-03-04 | 4,285 | 4,375 | 4,275 | 4,340 | 61,400 | 542.50 |
| 2014-03-03 | 4,310 | 4,355 | 4,290 | 4,350 | 81,400 | 543.75 |
| 2014-02-28 | 4,485 | 4,485 | 4,255 | 4,365 | 116,300 | 545.63 |
| 2014-02-27 | 4,405 | 4,470 | 4,210 | 4,445 | 66,900 | 555.63 |
| 2014-02-26 | 4,510 | 4,510 | 4,470 | 4,475 | 43,200 | 559.38 |
| 2014-02-25 | 4,455 | 4,545 | 4,425 | 4,515 | 66,400 | 564.38 |
| 2014-02-24 | 4,400 | 4,540 | 4,400 | 4,525 | 89,300 | 565.63 |
| 2014-02-21 | 4,310 | 4,425 | 4,310 | 4,425 | 112,500 | 553.13 |
| 2014-02-20 | 4,265 | 4,350 | 4,245 | 4,280 | 116,400 | 535 |
| 2014-02-19 | 4,195 | 4,265 | 4,160 | 4,235 | 86,400 | 529.38 |
| 2014-02-18 | 4,050 | 4,100 | 4,040 | 4,095 | 31,700 | 511.88 |
| 2014-02-17 | 4,020 | 4,055 | 3,955 | 4,010 | 79,000 | 501.25 |
| 2014-02-14 | 3,900 | 3,920 | 3,850 | 3,900 | 78,800 | 487.50 |
| 2014-02-13 | 3,960 | 3,965 | 3,830 | 3,930 | 21,800 | 491.25 |
| 2014-02-12 | 3,940 | 4,000 | 3,930 | 3,985 | 63,800 | 498.13 |
| 2014-02-10 | 3,955 | 3,990 | 3,900 | 3,930 | 32,400 | 491.25 |
| 2014-02-07 | 3,855 | 3,915 | 3,805 | 3,915 | 38,000 | 489.38 |
| 2014-02-06 | 3,860 | 3,890 | 3,820 | 3,845 | 52,000 | 480.63 |
| 2014-02-05 | 4,000 | 4,000 | 3,800 | 3,835 | 53,200 | 479.38 |
| 2014-02-04 | 3,870 | 3,970 | 3,820 | 3,830 | 124,100 | 478.75 |
| 2014-02-03 | 4,095 | 4,095 | 3,960 | 4,010 | 51,000 | 501.25 |
| 2014-01-31 | 4,175 | 4,270 | 4,075 | 4,165 | 76,400 | 520.63 |
| 2014-01-30 | 4,140 | 4,175 | 4,075 | 4,155 | 36,600 | 519.38 |
| 2014-01-29 | 4,145 | 4,205 | 4,145 | 4,200 | 43,100 | 525 |
| 2014-01-28 | 3,945 | 4,150 | 3,945 | 4,080 | 76,900 | 510 |
| 2014-01-27 | 4,000 | 4,040 | 3,920 | 3,965 | 60,000 | 495.63 |
| 2014-01-24 | 4,100 | 4,130 | 4,030 | 4,040 | 62,600 | 505 |
| 2014-01-23 | 4,245 | 4,245 | 4,095 | 4,120 | 100,100 | 515 |
| 2014-01-22 | 4,250 | 4,310 | 4,175 | 4,215 | 86,000 | 526.88 |
| 2014-01-21 | 4,360 | 4,400 | 4,280 | 4,300 | 108,300 | 537.50 |
| 2014-01-20 | 4,355 | 4,475 | 4,235 | 4,380 | 117,200 | 547.50 |
| 2014-01-17 | 4,310 | 4,390 | 4,270 | 4,370 | 71,300 | 546.25 |
| 2014-01-16 | 4,240 | 4,420 | 4,230 | 4,355 | 119,000 | 544.38 |
| 2014-01-15 | 4,160 | 4,250 | 4,100 | 4,220 | 120,400 | 527.50 |
| 2014-01-14 | 4,075 | 4,320 | 4,075 | 4,300 | 103,300 | 537.50 |
| 2014-01-10 | 4,080 | 4,200 | 4,040 | 4,195 | 82,400 | 524.38 |
| 2014-01-09 | 3,980 | 4,045 | 3,970 | 4,040 | 30,900 | 505 |
| 2014-01-08 | 3,950 | 3,990 | 3,945 | 3,970 | 86,200 | 496.25 |
| 2014-01-07 | 4,050 | 4,055 | 3,965 | 3,970 | 132,300 | 496.25 |
| 2014-01-06 | 4,040 | 4,070 | 4,010 | 4,030 | 83,400 | 503.75 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2017-12-27]1株→2株 [2015-07-29]1株→2株 [2013-12-26]1株→2株 [2005-06-27]1株→2株