7821 前田工繊(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 | 1,246 | 1,246 | 1,229 | 1,233 | 41,000 | 1,233 |
| 2014-12-29 | 1,222 | 1,248 | 1,217 | 1,243 | 99,700 | 1,243 |
| 2014-12-26 | 1,212 | 1,223 | 1,206 | 1,215 | 74,600 | 1,215 |
| 2014-12-25 | 1,213 | 1,226 | 1,200 | 1,212 | 102,400 | 1,212 |
| 2014-12-24 | 1,210 | 1,233 | 1,210 | 1,217 | 93,500 | 1,217 |
| 2014-12-22 | 1,234 | 1,236 | 1,211 | 1,218 | 102,700 | 1,218 |
| 2014-12-19 | 1,260 | 1,265 | 1,229 | 1,235 | 93,900 | 1,235 |
| 2014-12-18 | 1,250 | 1,277 | 1,243 | 1,248 | 110,800 | 1,248 |
| 2014-12-17 | 1,235 | 1,259 | 1,228 | 1,235 | 69,000 | 1,235 |
| 2014-12-16 | 1,225 | 1,245 | 1,222 | 1,235 | 84,300 | 1,235 |
| 2014-12-15 | 1,250 | 1,250 | 1,229 | 1,229 | 49,100 | 1,229 |
| 2014-12-12 | 1,251 | 1,284 | 1,227 | 1,228 | 137,600 | 1,228 |
| 2014-12-11 | 1,225 | 1,260 | 1,223 | 1,256 | 96,700 | 1,256 |
| 2014-12-10 | 1,255 | 1,255 | 1,237 | 1,248 | 88,500 | 1,248 |
| 2014-12-09 | 1,248 | 1,270 | 1,248 | 1,261 | 66,700 | 1,261 |
| 2014-12-08 | 1,289 | 1,289 | 1,255 | 1,260 | 94,700 | 1,260 |
| 2014-12-05 | 1,251 | 1,268 | 1,246 | 1,259 | 118,700 | 1,259 |
| 2014-12-04 | 1,268 | 1,277 | 1,260 | 1,268 | 61,000 | 1,268 |
| 2014-12-03 | 1,259 | 1,288 | 1,256 | 1,264 | 132,900 | 1,264 |
| 2014-12-02 | 1,256 | 1,268 | 1,245 | 1,263 | 67,200 | 1,263 |
| 2014-12-01 | 1,247 | 1,255 | 1,245 | 1,255 | 56,800 | 1,255 |
| 2014-11-28 | 1,216 | 1,257 | 1,213 | 1,255 | 281,500 | 1,255 |
| 2014-11-27 | 1,210 | 1,220 | 1,202 | 1,202 | 146,400 | 1,202 |
| 2014-11-26 | 1,230 | 1,232 | 1,208 | 1,210 | 172,800 | 1,210 |
| 2014-11-25 | 1,272 | 1,278 | 1,232 | 1,238 | 120,000 | 1,238 |
| 2014-11-21 | 1,258 | 1,274 | 1,243 | 1,271 | 127,500 | 1,271 |
| 2014-11-20 | 1,245 | 1,258 | 1,237 | 1,252 | 60,800 | 1,252 |
| 2014-11-19 | 1,224 | 1,243 | 1,220 | 1,239 | 89,500 | 1,239 |
| 2014-11-18 | 1,222 | 1,240 | 1,211 | 1,223 | 145,600 | 1,223 |
| 2014-11-17 | 1,235 | 1,235 | 1,206 | 1,209 | 71,900 | 1,209 |
| 2014-11-14 | 1,249 | 1,250 | 1,214 | 1,229 | 103,200 | 1,229 |
| 2014-11-13 | 1,203 | 1,216 | 1,195 | 1,212 | 73,800 | 1,212 |
| 2014-11-12 | 1,222 | 1,229 | 1,203 | 1,203 | 99,900 | 1,203 |
| 2014-11-11 | 1,230 | 1,235 | 1,213 | 1,231 | 92,200 | 1,231 |
| 2014-11-10 | 1,216 | 1,221 | 1,204 | 1,214 | 64,200 | 1,214 |
| 2014-11-07 | 1,200 | 1,221 | 1,200 | 1,212 | 130,000 | 1,212 |
| 2014-11-06 | 1,237 | 1,249 | 1,192 | 1,198 | 231,200 | 1,198 |
| 2014-11-05 | 1,256 | 1,267 | 1,223 | 1,237 | 253,400 | 1,237 |
| 2014-11-04 | 1,375 | 1,375 | 1,274 | 1,274 | 256,000 | 1,274 |
| 2014-10-31 | 1,309 | 1,403 | 1,292 | 1,339 | 224,300 | 1,339 |
| 2014-10-30 | 1,293 | 1,304 | 1,274 | 1,298 | 66,200 | 1,298 |
| 2014-10-29 | 1,299 | 1,315 | 1,294 | 1,298 | 47,300 | 1,298 |
| 2014-10-28 | 1,290 | 1,299 | 1,277 | 1,287 | 47,800 | 1,287 |
| 2014-10-27 | 1,305 | 1,306 | 1,287 | 1,291 | 56,900 | 1,291 |
| 2014-10-24 | 1,303 | 1,305 | 1,286 | 1,298 | 72,300 | 1,298 |
| 2014-10-23 | 1,313 | 1,313 | 1,266 | 1,266 | 109,400 | 1,266 |
| 2014-10-22 | 1,260 | 1,313 | 1,260 | 1,313 | 157,900 | 1,313 |
| 2014-10-21 | 1,247 | 1,253 | 1,230 | 1,240 | 91,200 | 1,240 |
| 2014-10-20 | 1,258 | 1,258 | 1,228 | 1,240 | 93,500 | 1,240 |
| 2014-10-17 | 1,181 | 1,210 | 1,161 | 1,168 | 103,900 | 1,168 |
| 2014-10-16 | 1,170 | 1,200 | 1,170 | 1,186 | 111,000 | 1,186 |
| 2014-10-15 | 1,202 | 1,221 | 1,190 | 1,201 | 73,800 | 1,201 |
| 2014-10-14 | 1,201 | 1,208 | 1,179 | 1,194 | 144,900 | 1,194 |
| 2014-10-10 | 1,209 | 1,236 | 1,206 | 1,224 | 118,800 | 1,224 |
| 2014-10-09 | 1,274 | 1,279 | 1,235 | 1,235 | 91,000 | 1,235 |
| 2014-10-08 | 1,250 | 1,279 | 1,240 | 1,273 | 69,500 | 1,273 |
| 2014-10-07 | 1,299 | 1,299 | 1,273 | 1,276 | 105,300 | 1,276 |
| 2014-10-06 | 1,288 | 1,291 | 1,270 | 1,282 | 79,800 | 1,282 |
| 2014-10-03 | 1,240 | 1,273 | 1,240 | 1,266 | 106,500 | 1,266 |
| 2014-10-02 | 1,274 | 1,279 | 1,241 | 1,245 | 192,900 | 1,245 |
| 2014-10-01 | 1,331 | 1,341 | 1,301 | 1,304 | 168,700 | 1,304 |
| 2014-09-30 | 1,370 | 1,375 | 1,342 | 1,361 | 103,000 | 1,361 |
| 2014-09-29 | 1,382 | 1,383 | 1,363 | 1,377 | 89,500 | 1,377 |
| 2014-09-26 | 1,370 | 1,389 | 1,355 | 1,374 | 121,600 | 1,374 |
| 2014-09-25 | 1,347 | 1,355 | 1,346 | 1,353 | 68,400 | 1,353 |
| 2014-09-24 | 1,350 | 1,362 | 1,345 | 1,347 | 79,800 | 1,347 |
| 2014-09-22 | 1,361 | 1,387 | 1,341 | 1,350 | 107,800 | 1,350 |
| 2014-09-19 | 1,326 | 1,424 | 1,320 | 1,351 | 331,300 | 1,351 |
| 2014-09-18 | 1,313 | 1,330 | 1,310 | 1,321 | 100,800 | 1,321 |
| 2014-09-17 | 1,330 | 1,340 | 1,313 | 1,313 | 92,400 | 1,313 |
| 2014-09-16 | 1,338 | 1,344 | 1,322 | 1,337 | 134,100 | 1,337 |
| 2014-09-12 | 1,368 | 1,368 | 1,327 | 1,344 | 152,300 | 1,344 |
| 2014-09-11 | 1,392 | 1,394 | 1,358 | 1,367 | 117,000 | 1,367 |
| 2014-09-10 | 1,389 | 1,400 | 1,363 | 1,375 | 195,200 | 1,375 |
| 2014-09-09 | 1,416 | 1,421 | 1,388 | 1,389 | 135,900 | 1,389 |
| 2014-09-08 | 1,412 | 1,424 | 1,396 | 1,416 | 182,000 | 1,416 |
| 2014-09-05 | 1,396 | 1,419 | 1,351 | 1,404 | 273,100 | 1,404 |
| 2014-09-04 | 1,429 | 1,429 | 1,386 | 1,396 | 288,200 | 1,396 |
| 2014-09-03 | 1,385 | 1,430 | 1,383 | 1,418 | 433,800 | 1,418 |
| 2014-09-02 | 1,367 | 1,420 | 1,367 | 1,392 | 870,800 | 1,392 |
| 2014-09-01 | 1,320 | 1,351 | 1,314 | 1,350 | 427,500 | 1,350 |
| 2014-08-29 | 1,291 | 1,319 | 1,287 | 1,312 | 281,600 | 1,312 |
| 2014-08-28 | 1,310 | 1,314 | 1,291 | 1,298 | 206,900 | 1,298 |
| 2014-08-27 | 1,290 | 1,307 | 1,269 | 1,304 | 316,300 | 1,304 |
| 2014-08-26 | 1,221 | 1,279 | 1,221 | 1,274 | 229,900 | 1,274 |
| 2014-08-25 | 1,236 | 1,236 | 1,220 | 1,224 | 56,500 | 1,224 |
| 2014-08-22 | 1,232 | 1,235 | 1,218 | 1,223 | 88,300 | 1,223 |
| 2014-08-21 | 1,237 | 1,240 | 1,230 | 1,237 | 66,900 | 1,237 |
| 2014-08-20 | 1,250 | 1,255 | 1,237 | 1,237 | 90,200 | 1,237 |
| 2014-08-19 | 1,267 | 1,275 | 1,243 | 1,246 | 88,200 | 1,246 |
| 2014-08-18 | 1,251 | 1,277 | 1,241 | 1,259 | 159,200 | 1,259 |
| 2014-08-15 | 1,230 | 1,248 | 1,221 | 1,248 | 116,200 | 1,248 |
| 2014-08-14 | 1,219 | 1,243 | 1,211 | 1,231 | 113,400 | 1,231 |
| 2014-08-13 | 1,205 | 1,222 | 1,192 | 1,210 | 122,600 | 1,210 |
| 2014-08-12 | 1,203 | 1,220 | 1,203 | 1,211 | 113,100 | 1,211 |
| 2014-08-11 | 1,169 | 1,199 | 1,169 | 1,191 | 114,900 | 1,191 |
| 2014-08-08 | 1,196 | 1,200 | 1,155 | 1,163 | 199,500 | 1,163 |
| 2014-08-07 | 1,226 | 1,226 | 1,196 | 1,208 | 133,900 | 1,208 |
| 2014-08-06 | 1,219 | 1,227 | 1,213 | 1,222 | 142,000 | 1,222 |
| 2014-08-05 | 1,226 | 1,235 | 1,218 | 1,223 | 185,400 | 1,223 |
| 2014-08-04 | 1,232 | 1,232 | 1,220 | 1,224 | 151,500 | 1,224 |
| 2014-08-01 | 1,236 | 1,240 | 1,224 | 1,229 | 291,000 | 1,229 |
| 2014-07-31 | 1,247 | 1,258 | 1,242 | 1,244 | 233,200 | 1,244 |
| 2014-07-30 | 1,240 | 1,252 | 1,237 | 1,251 | 227,900 | 1,251 |
| 2014-07-29 | 1,260 | 1,274 | 1,231 | 1,241 | 615,900 | 1,241 |
| 2014-07-28 | 1,297 | 1,299 | 1,266 | 1,276 | 555,100 | 1,276 |
| 2014-07-25 | 1,299 | 1,329 | 1,290 | 1,327 | 348,400 | 1,327 |
| 2014-07-24 | 1,275 | 1,302 | 1,270 | 1,297 | 301,600 | 1,297 |
| 2014-07-23 | 1,276 | 1,278 | 1,261 | 1,269 | 145,700 | 1,269 |
| 2014-07-22 | 1,263 | 1,279 | 1,257 | 1,273 | 223,600 | 1,273 |
| 2014-07-18 | 1,202 | 1,247 | 1,202 | 1,247 | 136,100 | 1,247 |
| 2014-07-17 | 1,238 | 1,240 | 1,215 | 1,221 | 210,500 | 1,221 |
| 2014-07-16 | 1,241 | 1,253 | 1,237 | 1,238 | 97,300 | 1,238 |
| 2014-07-15 | 1,247 | 1,254 | 1,238 | 1,241 | 112,100 | 1,241 |
| 2014-07-14 | 1,245 | 1,250 | 1,235 | 1,245 | 115,000 | 1,245 |
| 2014-07-11 | 1,240 | 1,253 | 1,234 | 1,247 | 115,300 | 1,247 |
| 2014-07-10 | 1,280 | 1,283 | 1,242 | 1,244 | 276,500 | 1,244 |
| 2014-07-09 | 1,260 | 1,285 | 1,256 | 1,280 | 278,900 | 1,280 |
| 2014-07-08 | 1,259 | 1,267 | 1,247 | 1,266 | 163,900 | 1,266 |
| 2014-07-07 | 1,253 | 1,260 | 1,243 | 1,250 | 108,900 | 1,250 |
| 2014-07-04 | 1,259 | 1,259 | 1,240 | 1,246 | 156,900 | 1,246 |
| 2014-07-03 | 1,267 | 1,267 | 1,247 | 1,255 | 123,000 | 1,255 |
| 2014-07-02 | 1,275 | 1,275 | 1,257 | 1,260 | 145,700 | 1,260 |
| 2014-07-01 | 1,280 | 1,280 | 1,258 | 1,267 | 132,200 | 1,267 |
| 2014-06-30 | 1,243 | 1,282 | 1,241 | 1,274 | 277,200 | 1,274 |
| 2014-06-27 | 1,248 | 1,248 | 1,231 | 1,246 | 143,800 | 1,246 |
| 2014-06-26 | 1,255 | 1,258 | 1,240 | 1,245 | 137,500 | 1,245 |
| 2014-06-25 | 1,264 | 1,269 | 1,253 | 1,255 | 142,100 | 1,255 |
| 2014-06-24 | 1,255 | 1,264 | 1,242 | 1,261 | 167,400 | 1,261 |
| 2014-06-23 | 1,287 | 1,287 | 1,251 | 1,255 | 172,700 | 1,255 |
| 2014-06-20 | 1,273 | 1,281 | 1,252 | 1,264 | 326,700 | 1,264 |
| 2014-06-19 | 1,287 | 1,293 | 1,271 | 1,284 | 442,400 | 1,284 |
| 2014-06-18 | 1,298 | 1,304 | 1,260 | 1,286 | 591,500 | 1,286 |
| 2014-06-17 | 1,257 | 1,281 | 1,241 | 1,276 | 966,200 | 1,276 |
| 2014-06-16 | 1,239 | 1,257 | 1,231 | 1,242 | 276,800 | 1,242 |
| 2014-06-13 | 1,233 | 1,250 | 1,232 | 1,246 | 201,100 | 1,246 |
| 2014-06-12 | 1,240 | 1,253 | 1,233 | 1,246 | 231,600 | 1,246 |
| 2014-06-11 | 1,251 | 1,257 | 1,240 | 1,251 | 208,600 | 1,251 |
| 2014-06-10 | 1,250 | 1,290 | 1,247 | 1,251 | 495,100 | 1,251 |
| 2014-06-09 | 1,279 | 1,280 | 1,249 | 1,258 | 599,100 | 1,258 |
| 2014-06-06 | 1,280 | 1,304 | 1,266 | 1,293 | 265,700 | 1,293 |
| 2014-06-05 | 1,301 | 1,302 | 1,263 | 1,280 | 268,900 | 1,280 |
| 2014-06-04 | 1,305 | 1,315 | 1,293 | 1,301 | 198,700 | 1,301 |
| 2014-06-03 | 1,310 | 1,318 | 1,303 | 1,307 | 323,100 | 1,307 |
| 2014-06-02 | 1,325 | 1,341 | 1,301 | 1,319 | 470,600 | 1,319 |
| 2014-05-30 | 1,426 | 1,433 | 1,402 | 1,415 | 116,800 | 1,415 |
| 2014-05-29 | 1,381 | 1,430 | 1,381 | 1,419 | 70,700 | 1,419 |
| 2014-05-28 | 1,445 | 1,445 | 1,390 | 1,391 | 115,600 | 1,391 |
| 2014-05-27 | 1,395 | 1,460 | 1,395 | 1,434 | 138,400 | 1,434 |
| 2014-05-26 | 1,340 | 1,397 | 1,340 | 1,393 | 91,100 | 1,393 |
| 2014-05-23 | 1,334 | 1,356 | 1,315 | 1,338 | 97,600 | 1,338 |
| 2014-05-22 | 1,360 | 1,360 | 1,322 | 1,332 | 117,900 | 1,332 |
| 2014-05-21 | 1,320 | 1,331 | 1,297 | 1,321 | 101,400 | 1,321 |
| 2014-05-20 | 1,325 | 1,345 | 1,277 | 1,329 | 251,800 | 1,329 |
| 2014-05-19 | 1,356 | 1,362 | 1,331 | 1,334 | 102,300 | 1,334 |
| 2014-05-16 | 1,390 | 1,401 | 1,367 | 1,383 | 127,400 | 1,383 |
| 2014-05-15 | 1,396 | 1,425 | 1,383 | 1,423 | 102,600 | 1,423 |
| 2014-05-14 | 1,424 | 1,425 | 1,393 | 1,406 | 97,700 | 1,406 |
| 2014-05-13 | 1,410 | 1,437 | 1,396 | 1,407 | 119,900 | 1,407 |
| 2014-05-12 | 1,430 | 1,438 | 1,385 | 1,387 | 158,200 | 1,387 |
| 2014-05-09 | 1,439 | 1,462 | 1,433 | 1,443 | 116,400 | 1,443 |
| 2014-05-08 | 1,460 | 1,469 | 1,436 | 1,454 | 136,800 | 1,454 |
| 2014-05-07 | 1,464 | 1,497 | 1,435 | 1,485 | 190,100 | 1,485 |
| 2014-05-02 | 1,487 | 1,519 | 1,475 | 1,504 | 157,000 | 1,504 |
| 2014-05-01 | 1,450 | 1,550 | 1,399 | 1,502 | 547,300 | 1,502 |
| 2014-04-30 | 1,608 | 1,608 | 1,496 | 1,520 | 268,100 | 1,520 |
| 2014-04-28 | 1,560 | 1,606 | 1,530 | 1,592 | 345,500 | 1,592 |
| 2014-04-25 | 1,544 | 1,606 | 1,502 | 1,584 | 267,500 | 1,584 |
| 2014-04-24 | 1,502 | 1,550 | 1,485 | 1,547 | 135,500 | 1,547 |
| 2014-04-23 | 1,550 | 1,580 | 1,489 | 1,514 | 176,300 | 1,514 |
| 2014-04-22 | 1,578 | 1,608 | 1,540 | 1,545 | 178,100 | 1,545 |
| 2014-04-21 | 1,605 | 1,670 | 1,582 | 1,588 | 205,000 | 1,588 |
| 2014-04-18 | 1,567 | 1,600 | 1,526 | 1,588 | 269,300 | 1,588 |
| 2014-04-17 | 1,547 | 1,579 | 1,512 | 1,543 | 221,700 | 1,543 |
| 2014-04-16 | 1,436 | 1,550 | 1,434 | 1,524 | 238,900 | 1,524 |
| 2014-04-15 | 1,402 | 1,472 | 1,400 | 1,424 | 176,700 | 1,424 |
| 2014-04-14 | 1,379 | 1,469 | 1,379 | 1,402 | 183,200 | 1,402 |
| 2014-04-11 | 1,412 | 1,420 | 1,399 | 1,409 | 282,100 | 1,409 |
| 2014-04-10 | 1,490 | 1,520 | 1,465 | 1,469 | 206,000 | 1,469 |
| 2014-04-09 | 1,506 | 1,529 | 1,428 | 1,467 | 293,000 | 1,467 |
| 2014-04-08 | 1,584 | 1,585 | 1,552 | 1,553 | 127,600 | 1,553 |
| 2014-04-07 | 1,605 | 1,621 | 1,582 | 1,584 | 102,800 | 1,584 |
| 2014-04-04 | 1,615 | 1,648 | 1,602 | 1,631 | 100,400 | 1,631 |
| 2014-04-03 | 1,604 | 1,660 | 1,596 | 1,611 | 217,000 | 1,611 |
| 2014-04-02 | 1,665 | 1,673 | 1,613 | 1,615 | 241,600 | 1,615 |
| 2014-04-01 | 1,724 | 1,725 | 1,645 | 1,657 | 224,200 | 1,657 |
| 2014-03-31 | 1,702 | 1,713 | 1,658 | 1,696 | 116,200 | 1,696 |
| 2014-03-28 | 1,675 | 1,695 | 1,651 | 1,689 | 84,400 | 1,689 |
| 2014-03-27 | 1,658 | 1,674 | 1,603 | 1,657 | 145,300 | 1,657 |
| 2014-03-26 | 1,661 | 1,696 | 1,630 | 1,674 | 207,100 | 1,674 |
| 2014-03-25 | 1,616 | 1,719 | 1,616 | 1,665 | 209,800 | 1,665 |
| 2014-03-24 | 1,599 | 1,675 | 1,584 | 1,651 | 254,600 | 1,651 |
| 2014-03-20 | 1,533 | 1,563 | 1,493 | 1,540 | 127,300 | 1,540 |
| 2014-03-19 | 1,578 | 1,580 | 1,532 | 1,543 | 167,400 | 1,543 |
| 2014-03-18 | 1,529 | 1,587 | 1,527 | 1,578 | 123,500 | 1,578 |
| 2014-03-17 | 1,509 | 1,558 | 1,486 | 1,489 | 132,100 | 1,489 |
| 2014-03-14 | 1,525 | 1,552 | 1,507 | 1,509 | 126,300 | 1,509 |
| 2014-03-13 | 1,536 | 1,570 | 1,520 | 1,550 | 76,500 | 1,550 |
| 2014-03-12 | 1,560 | 1,593 | 1,540 | 1,547 | 129,500 | 1,547 |
| 2014-03-11 | 1,613 | 1,645 | 1,580 | 1,599 | 143,900 | 1,599 |
| 2014-03-10 | 1,529 | 1,609 | 1,523 | 1,589 | 209,100 | 1,589 |
| 2014-03-07 | 1,510 | 1,525 | 1,491 | 1,516 | 92,800 | 1,516 |
| 2014-03-06 | 1,471 | 1,525 | 1,450 | 1,496 | 151,900 | 1,496 |
| 2014-03-05 | 1,480 | 1,507 | 1,452 | 1,494 | 102,700 | 1,494 |
| 2014-03-04 | 1,398 | 1,475 | 1,391 | 1,466 | 104,800 | 1,466 |
| 2014-03-03 | 1,437 | 1,437 | 1,390 | 1,411 | 116,100 | 1,411 |
| 2014-02-28 | 1,451 | 1,478 | 1,413 | 1,450 | 172,200 | 1,450 |
| 2014-02-27 | 1,477 | 1,480 | 1,451 | 1,453 | 80,900 | 1,453 |
| 2014-02-26 | 1,489 | 1,500 | 1,470 | 1,477 | 62,400 | 1,477 |
| 2014-02-25 | 1,508 | 1,514 | 1,470 | 1,479 | 89,400 | 1,479 |
| 2014-02-24 | 1,508 | 1,540 | 1,470 | 1,494 | 110,800 | 1,494 |
| 2014-02-21 | 1,495 | 1,520 | 1,458 | 1,496 | 156,000 | 1,496 |
| 2014-02-20 | 1,440 | 1,490 | 1,410 | 1,435 | 136,700 | 1,435 |
| 2014-02-19 | 1,473 | 1,535 | 1,434 | 1,452 | 233,300 | 1,452 |
| 2014-02-18 | 1,435 | 1,496 | 1,411 | 1,476 | 215,200 | 1,476 |
| 2014-02-17 | 1,400 | 1,435 | 1,361 | 1,417 | 281,300 | 1,417 |
| 2014-02-14 | 1,375 | 1,410 | 1,311 | 1,392 | 223,800 | 1,392 |
| 2014-02-13 | 1,340 | 1,413 | 1,340 | 1,375 | 203,400 | 1,375 |
| 2014-02-12 | 1,343 | 1,399 | 1,338 | 1,350 | 243,400 | 1,350 |
| 2014-02-10 | 1,356 | 1,363 | 1,314 | 1,319 | 191,700 | 1,319 |
| 2014-02-07 | 1,285 | 1,356 | 1,274 | 1,348 | 238,800 | 1,348 |
| 2014-02-06 | 1,262 | 1,295 | 1,254 | 1,274 | 171,400 | 1,274 |
| 2014-02-05 | 1,255 | 1,269 | 1,209 | 1,241 | 197,400 | 1,241 |
| 2014-02-04 | 1,300 | 1,350 | 1,195 | 1,213 | 421,800 | 1,213 |
| 2014-02-03 | 1,310 | 1,372 | 1,283 | 1,362 | 522,900 | 1,362 |
| 2014-01-31 | 1,300 | 1,305 | 1,218 | 1,248 | 102,000 | 1,248 |
| 2014-01-30 | 1,307 | 1,307 | 1,234 | 1,245 | 161,100 | 1,245 |
| 2014-01-29 | 1,250 | 1,332 | 1,248 | 1,328 | 357,900 | 1,328 |
| 2014-01-28 | 1,220 | 1,249 | 1,211 | 1,240 | 119,200 | 1,240 |
| 2014-01-27 | 1,184 | 1,211 | 1,175 | 1,183 | 94,500 | 1,183 |
| 2014-01-24 | 1,202 | 1,244 | 1,197 | 1,211 | 110,300 | 1,211 |
| 2014-01-23 | 1,220 | 1,239 | 1,212 | 1,215 | 64,100 | 1,215 |
| 2014-01-22 | 1,253 | 1,253 | 1,217 | 1,241 | 35,600 | 1,241 |
| 2014-01-21 | 1,254 | 1,256 | 1,235 | 1,253 | 81,900 | 1,253 |
| 2014-01-20 | 1,249 | 1,249 | 1,214 | 1,240 | 48,200 | 1,240 |
| 2014-01-17 | 1,240 | 1,249 | 1,224 | 1,238 | 91,300 | 1,238 |
| 2014-01-16 | 1,250 | 1,250 | 1,217 | 1,225 | 55,100 | 1,225 |
| 2014-01-15 | 1,192 | 1,234 | 1,192 | 1,234 | 74,300 | 1,234 |
| 2014-01-14 | 1,193 | 1,210 | 1,180 | 1,181 | 46,900 | 1,181 |
| 2014-01-10 | 1,200 | 1,223 | 1,191 | 1,220 | 45,800 | 1,220 |
| 2014-01-09 | 1,212 | 1,219 | 1,194 | 1,212 | 39,500 | 1,212 |
| 2014-01-08 | 1,200 | 1,225 | 1,192 | 1,220 | 55,500 | 1,220 |
| 2014-01-07 | 1,233 | 1,238 | 1,194 | 1,202 | 75,900 | 1,202 |
| 2014-01-06 | 1,240 | 1,253 | 1,210 | 1,233 | 87,100 | 1,233 |
分割・併合履歴 ： [2013-06-28]1株→5株 [2010-09-15]1株→2株
