8798 (株)アドバンスクリエイト 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 | 1,219 | 1,220 | 1,205 | 1,220 | 2,900 | 610 |
| 2014-12-29 | 1,218 | 1,218 | 1,211 | 1,216 | 4,100 | 608 |
| 2014-12-26 | 1,201 | 1,208 | 1,201 | 1,208 | 1,700 | 604 |
| 2014-12-25 | 1,202 | 1,203 | 1,197 | 1,197 | 4,100 | 598.50 |
| 2014-12-24 | 1,204 | 1,204 | 1,202 | 1,202 | 8,200 | 601 |
| 2014-12-22 | 1,213 | 1,213 | 1,199 | 1,203 | 10,200 | 601.50 |
| 2014-12-19 | 1,192 | 1,207 | 1,189 | 1,196 | 5,300 | 598 |
| 2014-12-18 | 1,190 | 1,199 | 1,190 | 1,191 | 3,900 | 595.50 |
| 2014-12-17 | 1,191 | 1,210 | 1,189 | 1,189 | 6,600 | 594.50 |
| 2014-12-16 | 1,190 | 1,193 | 1,188 | 1,191 | 2,300 | 595.50 |
| 2014-12-15 | 1,193 | 1,195 | 1,188 | 1,188 | 3,700 | 594 |
| 2014-12-12 | 1,188 | 1,193 | 1,185 | 1,193 | 1,600 | 596.50 |
| 2014-12-11 | 1,187 | 1,187 | 1,183 | 1,185 | 1,700 | 592.50 |
| 2014-12-10 | 1,183 | 1,190 | 1,183 | 1,188 | 4,900 | 594 |
| 2014-12-09 | 1,185 | 1,198 | 1,183 | 1,194 | 3,700 | 597 |
| 2014-12-08 | 1,183 | 1,185 | 1,183 | 1,185 | 2,200 | 592.50 |
| 2014-12-05 | 1,185 | 1,186 | 1,182 | 1,186 | 4,800 | 593 |
| 2014-12-04 | 1,184 | 1,186 | 1,183 | 1,184 | 3,900 | 592 |
| 2014-12-03 | 1,184 | 1,185 | 1,183 | 1,184 | 5,200 | 592 |
| 2014-12-02 | 1,187 | 1,187 | 1,184 | 1,185 | 3,600 | 592.50 |
| 2014-12-01 | 1,188 | 1,188 | 1,185 | 1,187 | 4,800 | 593.50 |
| 2014-11-28 | 1,188 | 1,189 | 1,187 | 1,188 | 4,300 | 594 |
| 2014-11-27 | 1,185 | 1,191 | 1,185 | 1,190 | 3,800 | 595 |
| 2014-11-26 | 1,187 | 1,187 | 1,185 | 1,185 | 2,600 | 592.50 |
| 2014-11-25 | 1,191 | 1,191 | 1,189 | 1,189 | 2,200 | 594.50 |
| 2014-11-21 | 1,185 | 1,189 | 1,184 | 1,189 | 1,400 | 594.50 |
| 2014-11-20 | 1,189 | 1,189 | 1,183 | 1,189 | 2,300 | 594.50 |
| 2014-11-19 | 1,187 | 1,189 | 1,186 | 1,189 | 3,500 | 594.50 |
| 2014-11-18 | 1,189 | 1,189 | 1,186 | 1,187 | 2,800 | 593.50 |
| 2014-11-17 | 1,191 | 1,191 | 1,189 | 1,189 | 1,900 | 594.50 |
| 2014-11-14 | 1,191 | 1,192 | 1,191 | 1,191 | 1,900 | 595.50 |
| 2014-11-13 | 1,195 | 1,195 | 1,193 | 1,193 | 4,800 | 596.50 |
| 2014-11-12 | 1,197 | 1,197 | 1,192 | 1,195 | 5,100 | 597.50 |
| 2014-11-11 | 1,192 | 1,196 | 1,191 | 1,196 | 2,900 | 598 |
| 2014-11-10 | 1,197 | 1,197 | 1,192 | 1,194 | 1,500 | 597 |
| 2014-11-07 | 1,200 | 1,200 | 1,197 | 1,197 | 3,500 | 598.50 |
| 2014-11-06 | 1,198 | 1,200 | 1,193 | 1,200 | 4,100 | 600 |
| 2014-11-05 | 1,190 | 1,199 | 1,190 | 1,198 | 1,400 | 599 |
| 2014-11-04 | 1,199 | 1,199 | 1,183 | 1,190 | 3,500 | 595 |
| 2014-10-31 | 1,183 | 1,193 | 1,182 | 1,183 | 1,700 | 591.50 |
| 2014-10-30 | 1,190 | 1,190 | 1,183 | 1,183 | 800 | 591.50 |
| 2014-10-29 | 1,190 | 1,190 | 1,184 | 1,189 | 1,600 | 594.50 |
| 2014-10-28 | 1,195 | 1,200 | 1,191 | 1,191 | 2,600 | 595.50 |
| 2014-10-27 | 1,190 | 1,195 | 1,185 | 1,195 | 800 | 597.50 |
| 2014-10-24 | 1,200 | 1,200 | 1,185 | 1,185 | 1,400 | 592.50 |
| 2014-10-23 | 1,183 | 1,192 | 1,183 | 1,192 | 300 | 596 |
| 2014-10-22 | 1,194 | 1,199 | 1,180 | 1,184 | 2,900 | 592 |
| 2014-10-21 | 1,188 | 1,188 | 1,175 | 1,177 | 700 | 588.50 |
| 2014-10-20 | 1,180 | 1,180 | 1,160 | 1,175 | 1,400 | 587.50 |
| 2014-10-17 | 1,154 | 1,165 | 1,152 | 1,153 | 2,400 | 576.50 |
| 2014-10-16 | 1,152 | 1,156 | 1,150 | 1,153 | 2,200 | 576.50 |
| 2014-10-15 | 1,172 | 1,179 | 1,153 | 1,160 | 2,400 | 580 |
| 2014-10-14 | 1,157 | 1,178 | 1,156 | 1,156 | 5,500 | 578 |
| 2014-10-10 | 1,198 | 1,242 | 1,150 | 1,157 | 12,800 | 578.50 |
| 2014-10-09 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 600 |
| 2014-10-08 | 1,200 | 1,202 | 1,199 | 1,200 | 2,100 | 600 |
| 2014-10-07 | 1,216 | 1,216 | 1,206 | 1,206 | 500 | 603 |
| 2014-10-06 | 1,216 | 1,216 | 1,204 | 1,212 | 2,700 | 606 |
| 2014-10-03 | 1,192 | 1,201 | 1,192 | 1,198 | 3,200 | 599 |
| 2014-10-02 | 1,201 | 1,205 | 1,191 | 1,191 | 7,500 | 595.50 |
| 2014-10-01 | 1,220 | 1,224 | 1,206 | 1,206 | 6,700 | 603 |
| 2014-09-30 | 1,233 | 1,235 | 1,225 | 1,225 | 3,400 | 612.50 |
| 2014-09-29 | 1,235 | 1,236 | 1,228 | 1,233 | 8,800 | 616.50 |
| 2014-09-26 | 1,230 | 1,245 | 1,223 | 1,231 | 28,300 | 615.50 |
| 2014-09-25 | 1,313 | 1,315 | 1,304 | 1,304 | 73,600 | 652 |
| 2014-09-24 | 1,312 | 1,317 | 1,312 | 1,317 | 10,900 | 658.50 |
| 2014-09-22 | 1,300 | 1,309 | 1,298 | 1,308 | 10,400 | 654 |
| 2014-09-19 | 1,298 | 1,302 | 1,296 | 1,297 | 6,400 | 648.50 |
| 2014-09-18 | 1,304 | 1,304 | 1,295 | 1,300 | 5,200 | 650 |
| 2014-09-17 | 1,308 | 1,308 | 1,300 | 1,304 | 8,900 | 652 |
| 2014-09-16 | 1,317 | 1,319 | 1,310 | 1,310 | 8,100 | 655 |
| 2014-09-12 | 1,321 | 1,324 | 1,309 | 1,319 | 5,600 | 659.50 |
| 2014-09-11 | 1,326 | 1,326 | 1,320 | 1,322 | 2,400 | 661 |
| 2014-09-10 | 1,329 | 1,329 | 1,319 | 1,324 | 5,000 | 662 |
| 2014-09-09 | 1,322 | 1,329 | 1,322 | 1,329 | 3,800 | 664.50 |
| 2014-09-08 | 1,330 | 1,330 | 1,321 | 1,322 | 3,300 | 661 |
| 2014-09-05 | 1,320 | 1,330 | 1,320 | 1,330 | 5,900 | 665 |
| 2014-09-04 | 1,330 | 1,330 | 1,326 | 1,329 | 1,400 | 664.50 |
| 2014-09-03 | 1,330 | 1,333 | 1,330 | 1,330 | 3,500 | 665 |
| 2014-09-02 | 1,335 | 1,335 | 1,330 | 1,333 | 5,300 | 666.50 |
| 2014-09-01 | 1,331 | 1,335 | 1,330 | 1,331 | 5,800 | 665.50 |
| 2014-08-29 | 1,330 | 1,335 | 1,328 | 1,335 | 4,600 | 667.50 |
| 2014-08-28 | 1,323 | 1,327 | 1,321 | 1,323 | 6,200 | 661.50 |
| 2014-08-27 | 1,317 | 1,321 | 1,311 | 1,320 | 5,200 | 660 |
| 2014-08-26 | 1,310 | 1,316 | 1,307 | 1,316 | 5,300 | 658 |
| 2014-08-25 | 1,311 | 1,315 | 1,309 | 1,309 | 1,500 | 654.50 |
| 2014-08-22 | 1,310 | 1,311 | 1,301 | 1,311 | 5,700 | 655.50 |
| 2014-08-21 | 1,308 | 1,308 | 1,306 | 1,307 | 2,000 | 653.50 |
| 2014-08-20 | 1,308 | 1,310 | 1,306 | 1,308 | 700 | 654 |
| 2014-08-19 | 1,308 | 1,310 | 1,306 | 1,308 | 2,200 | 654 |
| 2014-08-18 | 1,309 | 1,309 | 1,302 | 1,306 | 2,700 | 653 |
| 2014-08-15 | 1,300 | 1,307 | 1,297 | 1,300 | 1,600 | 650 |
| 2014-08-14 | 1,295 | 1,309 | 1,295 | 1,308 | 1,500 | 654 |
| 2014-08-13 | 1,310 | 1,310 | 1,283 | 1,291 | 4,100 | 645.50 |
| 2014-08-12 | 1,298 | 1,298 | 1,287 | 1,292 | 4,500 | 646 |
| 2014-08-11 | 1,305 | 1,309 | 1,302 | 1,302 | 2,300 | 651 |
| 2014-08-08 | 1,291 | 1,305 | 1,288 | 1,305 | 3,800 | 652.50 |
| 2014-08-07 | 1,303 | 1,303 | 1,293 | 1,294 | 2,800 | 647 |
| 2014-08-06 | 1,309 | 1,309 | 1,303 | 1,303 | 2,700 | 651.50 |
| 2014-08-05 | 1,317 | 1,317 | 1,311 | 1,311 | 1,700 | 655.50 |
| 2014-08-04 | 1,315 | 1,315 | 1,310 | 1,314 | 1,300 | 657 |
| 2014-08-01 | 1,308 | 1,317 | 1,308 | 1,314 | 3,000 | 657 |
| 2014-07-31 | 1,319 | 1,320 | 1,317 | 1,318 | 1,900 | 659 |
| 2014-07-30 | 1,318 | 1,320 | 1,315 | 1,315 | 2,800 | 657.50 |
| 2014-07-29 | 1,315 | 1,316 | 1,314 | 1,316 | 2,000 | 658 |
| 2014-07-28 | 1,311 | 1,313 | 1,310 | 1,313 | 3,300 | 656.50 |
| 2014-07-25 | 1,305 | 1,309 | 1,305 | 1,309 | 1,600 | 654.50 |
| 2014-07-24 | 1,302 | 1,304 | 1,300 | 1,304 | 2,000 | 652 |
| 2014-07-23 | 1,300 | 1,302 | 1,300 | 1,302 | 1,600 | 651 |
| 2014-07-22 | 1,301 | 1,301 | 1,290 | 1,290 | 4,300 | 645 |
| 2014-07-18 | 1,300 | 1,302 | 1,290 | 1,290 | 1,800 | 645 |
| 2014-07-17 | 1,299 | 1,301 | 1,290 | 1,300 | 2,100 | 650 |
| 2014-07-16 | 1,298 | 1,302 | 1,290 | 1,290 | 1,500 | 645 |
| 2014-07-15 | 1,283 | 1,310 | 1,283 | 1,298 | 1,500 | 649 |
| 2014-07-14 | 1,277 | 1,282 | 1,277 | 1,282 | 2,100 | 641 |
| 2014-07-11 | 1,276 | 1,276 | 1,268 | 1,275 | 3,600 | 637.50 |
| 2014-07-10 | 1,303 | 1,303 | 1,281 | 1,281 | 4,700 | 640.50 |
| 2014-07-09 | 1,309 | 1,310 | 1,302 | 1,303 | 2,200 | 651.50 |
| 2014-07-08 | 1,318 | 1,318 | 1,300 | 1,309 | 3,300 | 654.50 |
| 2014-07-07 | 1,314 | 1,318 | 1,311 | 1,318 | 4,300 | 659 |
| 2014-07-04 | 1,303 | 1,314 | 1,298 | 1,314 | 4,700 | 657 |
| 2014-07-03 | 1,295 | 1,298 | 1,295 | 1,298 | 1,400 | 649 |
| 2014-07-02 | 1,296 | 1,297 | 1,288 | 1,290 | 3,300 | 645 |
| 2014-07-01 | 1,290 | 1,290 | 1,285 | 1,285 | 3,100 | 642.50 |
| 2014-06-30 | 1,283 | 1,289 | 1,280 | 1,289 | 2,500 | 644.50 |
| 2014-06-27 | 1,284 | 1,288 | 1,275 | 1,275 | 4,400 | 637.50 |
| 2014-06-26 | 1,285 | 1,289 | 1,272 | 1,285 | 1,900 | 642.50 |
| 2014-06-25 | 1,276 | 1,280 | 1,270 | 1,270 | 2,100 | 635 |
| 2014-06-24 | 1,275 | 1,275 | 1,272 | 1,275 | 2,300 | 637.50 |
| 2014-06-23 | 1,277 | 1,280 | 1,275 | 1,279 | 3,600 | 639.50 |
| 2014-06-20 | 1,260 | 1,265 | 1,260 | 1,265 | 2,800 | 632.50 |
| 2014-06-19 | 1,260 | 1,260 | 1,257 | 1,260 | 1,300 | 630 |
| 2014-06-18 | 1,249 | 1,255 | 1,247 | 1,255 | 2,800 | 627.50 |
| 2014-06-17 | 1,234 | 1,249 | 1,233 | 1,233 | 4,500 | 616.50 |
| 2014-06-16 | 1,227 | 1,231 | 1,221 | 1,229 | 2,500 | 614.50 |
| 2014-06-13 | 1,214 | 1,220 | 1,214 | 1,220 | 2,000 | 610 |
| 2014-06-12 | 1,205 | 1,215 | 1,203 | 1,215 | 1,900 | 607.50 |
| 2014-06-11 | 1,205 | 1,206 | 1,200 | 1,206 | 3,700 | 603 |
| 2014-06-10 | 1,202 | 1,205 | 1,202 | 1,203 | 1,700 | 601.50 |
| 2014-06-09 | 1,203 | 1,203 | 1,200 | 1,202 | 6,600 | 601 |
| 2014-06-06 | 1,200 | 1,202 | 1,200 | 1,202 | 4,600 | 601 |
| 2014-06-05 | 1,200 | 1,204 | 1,200 | 1,200 | 4,000 | 600 |
| 2014-06-04 | 1,200 | 1,202 | 1,200 | 1,200 | 2,800 | 600 |
| 2014-06-03 | 1,201 | 1,202 | 1,200 | 1,200 | 2,200 | 600 |
| 2014-06-02 | 1,204 | 1,204 | 1,200 | 1,200 | 3,300 | 600 |
| 2014-05-30 | 1,202 | 1,205 | 1,190 | 1,204 | 7,700 | 602 |
| 2014-05-29 | 1,205 | 1,205 | 1,200 | 1,202 | 2,200 | 601 |
| 2014-05-28 | 1,205 | 1,205 | 1,200 | 1,205 | 4,200 | 602.50 |
| 2014-05-27 | 1,204 | 1,204 | 1,190 | 1,200 | 2,700 | 600 |
| 2014-05-26 | 1,203 | 1,203 | 1,190 | 1,200 | 3,200 | 600 |
| 2014-05-23 | 1,203 | 1,204 | 1,190 | 1,200 | 4,400 | 600 |
| 2014-05-22 | 1,203 | 1,203 | 1,200 | 1,203 | 3,300 | 601.50 |
| 2014-05-21 | 1,194 | 1,200 | 1,190 | 1,190 | 2,700 | 595 |
| 2014-05-20 | 1,191 | 1,195 | 1,190 | 1,190 | 2,900 | 595 |
| 2014-05-19 | 1,203 | 1,203 | 1,195 | 1,195 | 3,300 | 597.50 |
| 2014-05-16 | 1,200 | 1,200 | 1,195 | 1,195 | 3,100 | 597.50 |
| 2014-05-15 | 1,200 | 1,201 | 1,200 | 1,200 | 2,900 | 600 |
| 2014-05-14 | 1,189 | 1,200 | 1,189 | 1,200 | 1,600 | 600 |
| 2014-05-13 | 1,200 | 1,200 | 1,187 | 1,188 | 4,000 | 594 |
| 2014-05-12 | 1,202 | 1,205 | 1,189 | 1,200 | 2,900 | 600 |
| 2014-05-09 | 1,203 | 1,204 | 1,199 | 1,199 | 1,200 | 599.50 |
| 2014-05-08 | 1,203 | 1,203 | 1,186 | 1,186 | 2,500 | 593 |
| 2014-05-07 | 1,205 | 1,205 | 1,187 | 1,187 | 3,600 | 593.50 |
| 2014-05-02 | 1,195 | 1,198 | 1,192 | 1,193 | 1,700 | 596.50 |
| 2014-05-01 | 1,195 | 1,197 | 1,190 | 1,191 | 2,300 | 595.50 |
| 2014-04-30 | 1,195 | 1,200 | 1,195 | 1,197 | 1,500 | 598.50 |
| 2014-04-28 | 1,200 | 1,201 | 1,195 | 1,200 | 3,800 | 600 |
| 2014-04-25 | 1,190 | 1,200 | 1,190 | 1,199 | 1,700 | 599.50 |
| 2014-04-24 | 1,191 | 1,200 | 1,190 | 1,199 | 1,300 | 599.50 |
| 2014-04-23 | 1,190 | 1,197 | 1,190 | 1,195 | 2,500 | 597.50 |
| 2014-04-22 | 1,208 | 1,208 | 1,186 | 1,197 | 2,600 | 598.50 |
| 2014-04-21 | 1,175 | 1,189 | 1,175 | 1,181 | 700 | 590.50 |
| 2014-04-18 | 1,176 | 1,186 | 1,167 | 1,167 | 1,100 | 583.50 |
| 2014-04-17 | 1,177 | 1,177 | 1,171 | 1,176 | 2,000 | 588 |
| 2014-04-16 | 1,162 | 1,179 | 1,162 | 1,173 | 1,600 | 586.50 |
| 2014-04-15 | 1,149 | 1,179 | 1,127 | 1,178 | 3,100 | 589 |
| 2014-04-14 | 1,123 | 1,150 | 1,123 | 1,149 | 6,200 | 574.50 |
| 2014-04-11 | 1,149 | 1,175 | 1,120 | 1,175 | 3,000 | 587.50 |
| 2014-04-10 | 1,178 | 1,178 | 1,175 | 1,175 | 300 | 587.50 |
| 2014-04-09 | 1,180 | 1,199 | 1,171 | 1,171 | 2,300 | 585.50 |
| 2014-04-08 | 1,191 | 1,191 | 1,190 | 1,191 | 800 | 595.50 |
| 2014-04-07 | 1,194 | 1,203 | 1,191 | 1,191 | 1,400 | 595.50 |
| 2014-04-04 | 1,200 | 1,200 | 1,189 | 1,199 | 3,200 | 599.50 |
| 2014-04-03 | 1,200 | 1,200 | 1,200 | 1,200 | 600 | 600 |
| 2014-04-02 | 1,229 | 1,229 | 1,191 | 1,200 | 1,900 | 600 |
| 2014-04-01 | 1,184 | 1,200 | 1,182 | 1,199 | 500 | 599.50 |
| 2014-03-31 | 1,179 | 1,180 | 1,178 | 1,178 | 1,600 | 589 |
| 2014-03-28 | 1,179 | 1,180 | 1,155 | 1,179 | 3,500 | 589.50 |
| 2014-03-27 | 1,141 | 1,150 | 1,140 | 1,149 | 2,700 | 574.50 |
| 2014-03-26 | 1,176 | 1,180 | 1,171 | 1,180 | 1,100 | 590 |
| 2014-03-25 | 1,165 | 1,176 | 1,165 | 1,176 | 900 | 588 |
| 2014-03-24 | 1,160 | 1,163 | 1,150 | 1,163 | 2,700 | 581.50 |
| 2014-03-20 | 1,150 | 1,167 | 1,148 | 1,148 | 2,300 | 574 |
| 2014-03-19 | 1,178 | 1,191 | 1,158 | 1,158 | 1,700 | 579 |
| 2014-03-18 | 1,178 | 1,180 | 1,178 | 1,178 | 700 | 589 |
| 2014-03-17 | 1,179 | 1,179 | 1,152 | 1,178 | 700 | 589 |
| 2014-03-14 | 1,150 | 1,182 | 1,150 | 1,151 | 2,700 | 575.50 |
| 2014-03-13 | 1,200 | 1,225 | 1,130 | 1,163 | 12,400 | 581.50 |
| 2014-03-12 | 1,210 | 1,217 | 1,200 | 1,200 | 3,800 | 600 |
| 2014-03-11 | 1,218 | 1,220 | 1,201 | 1,210 | 1,600 | 605 |
| 2014-03-10 | 1,218 | 1,218 | 1,210 | 1,218 | 1,200 | 609 |
| 2014-03-07 | 1,208 | 1,213 | 1,201 | 1,213 | 1,900 | 606.50 |
| 2014-03-06 | 1,210 | 1,210 | 1,203 | 1,210 | 600 | 605 |
| 2014-03-05 | 1,207 | 1,208 | 1,206 | 1,206 | 1,000 | 603 |
| 2014-03-04 | 1,206 | 1,206 | 1,206 | 1,206 | 100 | 603 |
| 2014-03-03 | 1,202 | 1,209 | 1,200 | 1,206 | 1,900 | 603 |
| 2014-02-28 | 1,214 | 1,214 | 1,201 | 1,201 | 1,200 | 600.50 |
| 2014-02-27 | 1,200 | 1,212 | 1,200 | 1,212 | 800 | 606 |
| 2014-02-26 | 1,208 | 1,215 | 1,192 | 1,212 | 2,400 | 606 |
| 2014-02-25 | 1,214 | 1,214 | 1,200 | 1,208 | 800 | 604 |
| 2014-02-24 | 1,215 | 1,215 | 1,200 | 1,201 | 1,900 | 600.50 |
| 2014-02-21 | 1,193 | 1,200 | 1,191 | 1,200 | 1,200 | 600 |
| 2014-02-20 | 1,200 | 1,200 | 1,195 | 1,195 | 600 | 597.50 |
| 2014-02-19 | 1,210 | 1,210 | 1,191 | 1,199 | 1,200 | 599.50 |
| 2014-02-18 | 1,186 | 1,203 | 1,186 | 1,198 | 1,100 | 599 |
| 2014-02-17 | 1,210 | 1,215 | 1,191 | 1,191 | 2,500 | 595.50 |
| 2014-02-14 | 1,210 | 1,220 | 1,210 | 1,210 | 700 | 605 |
| 2014-02-13 | 1,211 | 1,217 | 1,211 | 1,212 | 900 | 606 |
| 2014-02-12 | 1,210 | 1,214 | 1,210 | 1,214 | 1,300 | 607 |
| 2014-02-10 | 1,213 | 1,213 | 1,200 | 1,210 | 2,000 | 605 |
| 2014-02-07 | 1,190 | 1,200 | 1,190 | 1,190 | 2,100 | 595 |
| 2014-02-06 | 1,189 | 1,190 | 1,184 | 1,190 | 1,900 | 595 |
| 2014-02-05 | 1,198 | 1,200 | 1,191 | 1,199 | 2,900 | 599.50 |
| 2014-02-04 | 1,188 | 1,191 | 1,182 | 1,191 | 5,100 | 595.50 |
| 2014-02-03 | 1,200 | 1,209 | 1,200 | 1,205 | 3,100 | 602.50 |
| 2014-01-31 | 1,198 | 1,212 | 1,188 | 1,205 | 1,300 | 602.50 |
| 2014-01-30 | 1,195 | 1,201 | 1,181 | 1,198 | 2,900 | 599 |
| 2014-01-29 | 1,229 | 1,240 | 1,169 | 1,194 | 12,800 | 597 |
| 2014-01-28 | 1,200 | 1,220 | 1,195 | 1,220 | 3,800 | 610 |
| 2014-01-27 | 1,198 | 1,211 | 1,192 | 1,195 | 4,900 | 597.50 |
| 2014-01-24 | 1,216 | 1,220 | 1,199 | 1,219 | 6,100 | 609.50 |
| 2014-01-23 | 1,252 | 1,252 | 1,225 | 1,228 | 2,800 | 614 |
| 2014-01-22 | 1,235 | 1,251 | 1,225 | 1,242 | 10,500 | 621 |
| 2014-01-21 | 1,215 | 1,224 | 1,208 | 1,216 | 4,800 | 608 |
| 2014-01-20 | 1,224 | 1,224 | 1,210 | 1,214 | 3,100 | 607 |
| 2014-01-17 | 1,207 | 1,222 | 1,207 | 1,222 | 2,300 | 611 |
| 2014-01-16 | 1,233 | 1,233 | 1,202 | 1,224 | 1,800 | 612 |
| 2014-01-15 | 1,220 | 1,233 | 1,220 | 1,222 | 5,700 | 611 |
| 2014-01-14 | 1,210 | 1,214 | 1,208 | 1,213 | 2,400 | 606.50 |
| 2014-01-10 | 1,199 | 1,230 | 1,198 | 1,226 | 2,900 | 613 |
| 2014-01-09 | 1,210 | 1,280 | 1,198 | 1,198 | 24,600 | 599 |
| 2014-01-08 | 1,198 | 1,216 | 1,198 | 1,205 | 4,200 | 602.50 |
| 2014-01-07 | 1,188 | 1,200 | 1,183 | 1,187 | 6,200 | 593.50 |
| 2014-01-06 | 1,185 | 1,188 | 1,180 | 1,186 | 6,700 | 593 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2011-09-28]1株→100株 [2004-09-27]1株→2株
