8877 エスリード(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 | 1,229 | 1,235 | 1,225 | 1,229 | 27,600 | 1,229 |
| 2014-12-29 | 1,228 | 1,239 | 1,208 | 1,231 | 28,200 | 1,231 |
| 2014-12-26 | 1,205 | 1,219 | 1,203 | 1,217 | 21,500 | 1,217 |
| 2014-12-25 | 1,211 | 1,211 | 1,200 | 1,208 | 51,600 | 1,208 |
| 2014-12-24 | 1,200 | 1,218 | 1,197 | 1,202 | 20,000 | 1,202 |
| 2014-12-22 | 1,194 | 1,200 | 1,188 | 1,200 | 29,400 | 1,200 |
| 2014-12-19 | 1,172 | 1,188 | 1,166 | 1,188 | 28,600 | 1,188 |
| 2014-12-18 | 1,166 | 1,173 | 1,155 | 1,157 | 23,600 | 1,157 |
| 2014-12-17 | 1,160 | 1,165 | 1,143 | 1,144 | 64,700 | 1,144 |
| 2014-12-16 | 1,186 | 1,187 | 1,163 | 1,165 | 41,000 | 1,165 |
| 2014-12-15 | 1,210 | 1,220 | 1,190 | 1,192 | 23,200 | 1,192 |
| 2014-12-12 | 1,205 | 1,219 | 1,201 | 1,218 | 44,800 | 1,218 |
| 2014-12-11 | 1,188 | 1,210 | 1,176 | 1,208 | 23,400 | 1,208 |
| 2014-12-10 | 1,219 | 1,219 | 1,190 | 1,194 | 40,000 | 1,194 |
| 2014-12-09 | 1,238 | 1,244 | 1,222 | 1,226 | 30,500 | 1,226 |
| 2014-12-08 | 1,235 | 1,260 | 1,231 | 1,244 | 73,900 | 1,244 |
| 2014-12-05 | 1,221 | 1,234 | 1,220 | 1,227 | 50,300 | 1,227 |
| 2014-12-04 | 1,190 | 1,219 | 1,190 | 1,217 | 73,400 | 1,217 |
| 2014-12-03 | 1,191 | 1,199 | 1,187 | 1,194 | 39,100 | 1,194 |
| 2014-12-02 | 1,185 | 1,197 | 1,180 | 1,191 | 22,000 | 1,191 |
| 2014-12-01 | 1,194 | 1,198 | 1,182 | 1,185 | 36,200 | 1,185 |
| 2014-11-28 | 1,169 | 1,188 | 1,169 | 1,182 | 27,200 | 1,182 |
| 2014-11-27 | 1,194 | 1,194 | 1,177 | 1,177 | 25,500 | 1,177 |
| 2014-11-26 | 1,186 | 1,200 | 1,185 | 1,200 | 54,400 | 1,200 |
| 2014-11-25 | 1,188 | 1,194 | 1,181 | 1,189 | 25,300 | 1,189 |
| 2014-11-21 | 1,165 | 1,190 | 1,163 | 1,187 | 42,700 | 1,187 |
| 2014-11-20 | 1,186 | 1,186 | 1,166 | 1,174 | 54,100 | 1,174 |
| 2014-11-19 | 1,198 | 1,200 | 1,179 | 1,188 | 63,500 | 1,188 |
| 2014-11-18 | 1,160 | 1,197 | 1,160 | 1,197 | 77,200 | 1,197 |
| 2014-11-17 | 1,167 | 1,169 | 1,156 | 1,168 | 82,300 | 1,168 |
| 2014-11-14 | 1,140 | 1,168 | 1,136 | 1,167 | 111,500 | 1,167 |
| 2014-11-13 | 1,104 | 1,138 | 1,100 | 1,136 | 83,600 | 1,136 |
| 2014-11-12 | 1,110 | 1,124 | 1,108 | 1,117 | 78,300 | 1,117 |
| 2014-11-11 | 1,097 | 1,115 | 1,090 | 1,110 | 72,400 | 1,110 |
| 2014-11-10 | 1,070 | 1,097 | 1,070 | 1,097 | 74,400 | 1,097 |
| 2014-11-07 | 1,065 | 1,081 | 1,061 | 1,067 | 47,800 | 1,067 |
| 2014-11-06 | 1,086 | 1,086 | 1,059 | 1,065 | 79,200 | 1,065 |
| 2014-11-05 | 1,062 | 1,092 | 1,045 | 1,088 | 187,500 | 1,088 |
| 2014-11-04 | 1,069 | 1,069 | 1,049 | 1,062 | 173,800 | 1,062 |
| 2014-10-31 | 998 | 1,016 | 991 | 1,015 | 68,400 | 1,015 |
| 2014-10-30 | 990 | 1,000 | 982 | 1,000 | 39,900 | 1,000 |
| 2014-10-29 | 973 | 992 | 973 | 992 | 43,400 | 992 |
| 2014-10-28 | 970 | 972 | 965 | 968 | 14,000 | 968 |
| 2014-10-27 | 970 | 972 | 965 | 970 | 19,100 | 970 |
| 2014-10-24 | 975 | 976 | 960 | 964 | 28,600 | 964 |
| 2014-10-23 | 965 | 972 | 959 | 970 | 28,500 | 970 |
| 2014-10-22 | 943 | 969 | 943 | 969 | 58,000 | 969 |
| 2014-10-21 | 944 | 946 | 933 | 934 | 24,000 | 934 |
| 2014-10-20 | 937 | 951 | 937 | 938 | 34,800 | 938 |
| 2014-10-17 | 932 | 936 | 921 | 923 | 49,900 | 923 |
| 2014-10-16 | 940 | 940 | 931 | 931 | 36,900 | 931 |
| 2014-10-15 | 943 | 947 | 937 | 944 | 28,400 | 944 |
| 2014-10-14 | 958 | 958 | 936 | 946 | 66,900 | 946 |
| 2014-10-10 | 972 | 972 | 961 | 963 | 53,500 | 963 |
| 2014-10-09 | 979 | 981 | 976 | 976 | 17,700 | 976 |
| 2014-10-08 | 981 | 982 | 976 | 978 | 32,700 | 978 |
| 2014-10-07 | 987 | 990 | 983 | 983 | 21,000 | 983 |
| 2014-10-06 | 990 | 991 | 987 | 988 | 16,800 | 988 |
| 2014-10-03 | 981 | 988 | 980 | 982 | 23,300 | 982 |
| 2014-10-02 | 985 | 985 | 980 | 980 | 39,200 | 980 |
| 2014-10-01 | 998 | 999 | 988 | 988 | 31,600 | 988 |
| 2014-09-30 | 1,006 | 1,007 | 992 | 997 | 44,400 | 997 |
| 2014-09-29 | 1,007 | 1,008 | 1,003 | 1,006 | 12,900 | 1,006 |
| 2014-09-26 | 1,008 | 1,010 | 1,004 | 1,006 | 16,100 | 1,006 |
| 2014-09-25 | 1,010 | 1,017 | 1,008 | 1,015 | 29,100 | 1,015 |
| 2014-09-24 | 1,009 | 1,010 | 1,005 | 1,005 | 20,400 | 1,005 |
| 2014-09-22 | 1,003 | 1,009 | 1,003 | 1,008 | 23,800 | 1,008 |
| 2014-09-19 | 1,002 | 1,003 | 1,000 | 1,003 | 19,900 | 1,003 |
| 2014-09-18 | 1,000 | 1,003 | 1,000 | 1,000 | 13,100 | 1,000 |
| 2014-09-17 | 1,002 | 1,004 | 1,000 | 1,000 | 19,200 | 1,000 |
| 2014-09-16 | 1,002 | 1,004 | 1,001 | 1,004 | 14,200 | 1,004 |
| 2014-09-12 | 1,000 | 1,006 | 1,000 | 1,003 | 36,500 | 1,003 |
| 2014-09-11 | 1,004 | 1,005 | 1,002 | 1,002 | 9,700 | 1,002 |
| 2014-09-10 | 1,001 | 1,004 | 1,001 | 1,004 | 11,700 | 1,004 |
| 2014-09-09 | 1,001 | 1,003 | 1,001 | 1,001 | 10,600 | 1,001 |
| 2014-09-08 | 1,005 | 1,005 | 1,001 | 1,001 | 16,600 | 1,001 |
| 2014-09-05 | 999 | 1,001 | 999 | 1,001 | 8,200 | 1,001 |
| 2014-09-04 | 1,001 | 1,003 | 999 | 999 | 14,200 | 999 |
| 2014-09-03 | 1,004 | 1,005 | 1,001 | 1,003 | 15,000 | 1,003 |
| 2014-09-02 | 1,003 | 1,006 | 1,000 | 1,004 | 20,800 | 1,004 |
| 2014-09-01 | 1,000 | 1,003 | 1,000 | 1,002 | 10,000 | 1,002 |
| 2014-08-29 | 1,000 | 1,000 | 996 | 999 | 10,900 | 999 |
| 2014-08-28 | 1,000 | 1,001 | 995 | 1,000 | 21,500 | 1,000 |
| 2014-08-27 | 1,000 | 1,003 | 999 | 1,000 | 14,100 | 1,000 |
| 2014-08-26 | 1,005 | 1,005 | 999 | 1,000 | 12,000 | 1,000 |
| 2014-08-25 | 1,005 | 1,007 | 1,000 | 1,002 | 11,400 | 1,002 |
| 2014-08-22 | 1,008 | 1,008 | 998 | 1,002 | 15,300 | 1,002 |
| 2014-08-21 | 1,000 | 1,005 | 997 | 1,005 | 19,200 | 1,005 |
| 2014-08-20 | 996 | 1,000 | 996 | 997 | 12,100 | 997 |
| 2014-08-19 | 997 | 999 | 995 | 997 | 17,000 | 997 |
| 2014-08-18 | 990 | 999 | 990 | 995 | 23,400 | 995 |
| 2014-08-15 | 987 | 991 | 987 | 990 | 17,800 | 990 |
| 2014-08-14 | 986 | 990 | 985 | 986 | 27,200 | 986 |
| 2014-08-13 | 984 | 991 | 981 | 989 | 21,600 | 989 |
| 2014-08-12 | 990 | 991 | 983 | 984 | 25,200 | 984 |
| 2014-08-11 | 982 | 989 | 979 | 986 | 27,800 | 986 |
| 2014-08-08 | 988 | 990 | 970 | 975 | 55,000 | 975 |
| 2014-08-07 | 990 | 994 | 986 | 994 | 30,300 | 994 |
| 2014-08-06 | 999 | 999 | 990 | 990 | 39,200 | 990 |
| 2014-08-05 | 1,000 | 1,002 | 998 | 999 | 25,100 | 999 |
| 2014-08-04 | 1,000 | 1,003 | 999 | 999 | 18,900 | 999 |
| 2014-08-01 | 1,000 | 1,002 | 999 | 999 | 31,700 | 999 |
| 2014-07-31 | 1,004 | 1,004 | 1,000 | 1,001 | 25,300 | 1,001 |
| 2014-07-30 | 1,003 | 1,004 | 1,001 | 1,004 | 23,500 | 1,004 |
| 2014-07-29 | 1,005 | 1,006 | 1,002 | 1,004 | 17,100 | 1,004 |
| 2014-07-28 | 1,001 | 1,007 | 1,000 | 1,003 | 55,800 | 1,003 |
| 2014-07-25 | 1,020 | 1,022 | 1,000 | 1,013 | 53,200 | 1,013 |
| 2014-07-24 | 1,021 | 1,024 | 1,016 | 1,020 | 17,800 | 1,020 |
| 2014-07-23 | 1,027 | 1,027 | 1,020 | 1,022 | 8,600 | 1,022 |
| 2014-07-22 | 1,021 | 1,030 | 1,019 | 1,022 | 14,800 | 1,022 |
| 2014-07-18 | 1,019 | 1,020 | 1,013 | 1,020 | 13,600 | 1,020 |
| 2014-07-17 | 1,021 | 1,028 | 1,021 | 1,021 | 13,800 | 1,021 |
| 2014-07-16 | 1,025 | 1,030 | 1,020 | 1,021 | 26,300 | 1,021 |
| 2014-07-15 | 1,030 | 1,035 | 1,027 | 1,027 | 13,700 | 1,027 |
| 2014-07-14 | 1,012 | 1,030 | 1,012 | 1,029 | 16,600 | 1,029 |
| 2014-07-11 | 1,021 | 1,021 | 1,017 | 1,018 | 27,000 | 1,018 |
| 2014-07-10 | 1,030 | 1,034 | 1,024 | 1,024 | 19,600 | 1,024 |
| 2014-07-09 | 1,034 | 1,034 | 1,027 | 1,030 | 22,800 | 1,030 |
| 2014-07-08 | 1,036 | 1,041 | 1,030 | 1,036 | 18,200 | 1,036 |
| 2014-07-07 | 1,035 | 1,040 | 1,033 | 1,039 | 18,300 | 1,039 |
| 2014-07-04 | 1,030 | 1,035 | 1,029 | 1,034 | 16,800 | 1,034 |
| 2014-07-03 | 1,031 | 1,035 | 1,029 | 1,030 | 16,400 | 1,030 |
| 2014-07-02 | 1,030 | 1,035 | 1,030 | 1,032 | 23,700 | 1,032 |
| 2014-07-01 | 1,026 | 1,034 | 1,025 | 1,025 | 31,400 | 1,025 |
| 2014-06-30 | 1,019 | 1,031 | 1,015 | 1,025 | 20,000 | 1,025 |
| 2014-06-27 | 1,025 | 1,027 | 1,003 | 1,015 | 33,700 | 1,015 |
| 2014-06-26 | 1,028 | 1,032 | 1,024 | 1,025 | 18,200 | 1,025 |
| 2014-06-25 | 1,037 | 1,037 | 1,027 | 1,027 | 23,600 | 1,027 |
| 2014-06-24 | 1,031 | 1,039 | 1,027 | 1,035 | 22,900 | 1,035 |
| 2014-06-23 | 1,035 | 1,043 | 1,030 | 1,035 | 29,100 | 1,035 |
| 2014-06-20 | 1,030 | 1,041 | 1,027 | 1,034 | 48,400 | 1,034 |
| 2014-06-19 | 1,031 | 1,031 | 1,026 | 1,029 | 29,700 | 1,029 |
| 2014-06-18 | 1,029 | 1,031 | 1,026 | 1,028 | 14,300 | 1,028 |
| 2014-06-17 | 1,030 | 1,032 | 1,023 | 1,026 | 12,300 | 1,026 |
| 2014-06-16 | 1,030 | 1,035 | 1,022 | 1,025 | 18,800 | 1,025 |
| 2014-06-13 | 1,020 | 1,033 | 1,013 | 1,030 | 24,300 | 1,030 |
| 2014-06-12 | 1,015 | 1,024 | 1,012 | 1,018 | 15,500 | 1,018 |
| 2014-06-11 | 1,020 | 1,024 | 1,014 | 1,018 | 20,500 | 1,018 |
| 2014-06-10 | 1,025 | 1,034 | 1,012 | 1,015 | 43,600 | 1,015 |
| 2014-06-09 | 1,014 | 1,020 | 1,011 | 1,018 | 29,500 | 1,018 |
| 2014-06-06 | 1,007 | 1,012 | 1,004 | 1,010 | 23,100 | 1,010 |
| 2014-06-05 | 1,008 | 1,010 | 1,002 | 1,007 | 21,900 | 1,007 |
| 2014-06-04 | 1,010 | 1,010 | 1,002 | 1,002 | 14,500 | 1,002 |
| 2014-06-03 | 1,017 | 1,019 | 1,009 | 1,010 | 16,100 | 1,010 |
| 2014-06-02 | 998 | 1,012 | 997 | 1,011 | 39,500 | 1,011 |
| 2014-05-30 | 995 | 1,003 | 990 | 994 | 18,200 | 994 |
| 2014-05-29 | 1,000 | 1,002 | 992 | 994 | 18,400 | 994 |
| 2014-05-28 | 1,000 | 1,004 | 996 | 1,002 | 20,700 | 1,002 |
| 2014-05-27 | 991 | 1,005 | 991 | 997 | 17,400 | 997 |
| 2014-05-26 | 992 | 995 | 985 | 991 | 30,300 | 991 |
| 2014-05-23 | 982 | 994 | 980 | 982 | 33,300 | 982 |
| 2014-05-22 | 951 | 984 | 951 | 973 | 47,400 | 973 |
| 2014-05-21 | 953 | 963 | 950 | 961 | 29,300 | 961 |
| 2014-05-20 | 972 | 979 | 958 | 959 | 71,900 | 959 |
| 2014-05-19 | 995 | 999 | 980 | 980 | 67,900 | 980 |
| 2014-05-16 | 1,002 | 1,007 | 992 | 993 | 102,600 | 993 |
| 2014-05-15 | 1,028 | 1,040 | 1,025 | 1,027 | 24,500 | 1,027 |
| 2014-05-14 | 1,022 | 1,040 | 1,022 | 1,028 | 46,700 | 1,028 |
| 2014-05-13 | 1,012 | 1,032 | 1,012 | 1,027 | 44,900 | 1,027 |
| 2014-05-12 | 1,030 | 1,035 | 1,026 | 1,027 | 24,700 | 1,027 |
| 2014-05-09 | 1,026 | 1,042 | 1,026 | 1,030 | 22,100 | 1,030 |
| 2014-05-08 | 1,030 | 1,041 | 1,030 | 1,033 | 8,200 | 1,033 |
| 2014-05-07 | 1,047 | 1,050 | 1,029 | 1,030 | 25,000 | 1,030 |
| 2014-05-02 | 1,055 | 1,055 | 1,041 | 1,047 | 10,200 | 1,047 |
| 2014-05-01 | 1,045 | 1,058 | 1,040 | 1,053 | 25,000 | 1,053 |
| 2014-04-30 | 1,040 | 1,044 | 1,036 | 1,038 | 19,200 | 1,038 |
| 2014-04-28 | 1,040 | 1,047 | 1,034 | 1,040 | 14,900 | 1,040 |
| 2014-04-25 | 1,050 | 1,050 | 1,039 | 1,043 | 12,500 | 1,043 |
| 2014-04-24 | 1,046 | 1,046 | 1,035 | 1,041 | 7,500 | 1,041 |
| 2014-04-23 | 1,041 | 1,047 | 1,036 | 1,042 | 11,600 | 1,042 |
| 2014-04-22 | 1,042 | 1,055 | 1,038 | 1,038 | 19,200 | 1,038 |
| 2014-04-21 | 1,050 | 1,064 | 1,041 | 1,041 | 18,200 | 1,041 |
| 2014-04-18 | 1,055 | 1,055 | 1,041 | 1,050 | 9,000 | 1,050 |
| 2014-04-17 | 1,045 | 1,055 | 1,038 | 1,048 | 22,800 | 1,048 |
| 2014-04-16 | 1,014 | 1,044 | 1,013 | 1,044 | 21,000 | 1,044 |
| 2014-04-15 | 1,021 | 1,030 | 1,011 | 1,011 | 21,300 | 1,011 |
| 2014-04-14 | 1,006 | 1,033 | 1,006 | 1,018 | 25,100 | 1,018 |
| 2014-04-11 | 1,013 | 1,022 | 1,007 | 1,010 | 32,100 | 1,010 |
| 2014-04-10 | 1,038 | 1,049 | 1,023 | 1,028 | 37,200 | 1,028 |
| 2014-04-09 | 1,030 | 1,031 | 1,012 | 1,023 | 63,800 | 1,023 |
| 2014-04-08 | 1,050 | 1,052 | 1,028 | 1,031 | 37,800 | 1,031 |
| 2014-04-07 | 1,080 | 1,085 | 1,050 | 1,053 | 62,600 | 1,053 |
| 2014-04-04 | 1,080 | 1,094 | 1,079 | 1,090 | 34,600 | 1,090 |
| 2014-04-03 | 1,086 | 1,090 | 1,073 | 1,083 | 48,200 | 1,083 |
| 2014-04-02 | 1,073 | 1,089 | 1,071 | 1,078 | 60,700 | 1,078 |
| 2014-04-01 | 1,074 | 1,074 | 1,062 | 1,072 | 37,000 | 1,072 |
| 2014-03-31 | 1,063 | 1,074 | 1,060 | 1,073 | 50,600 | 1,073 |
| 2014-03-28 | 1,033 | 1,062 | 1,028 | 1,058 | 66,900 | 1,058 |
| 2014-03-27 | 1,028 | 1,048 | 1,020 | 1,044 | 134,700 | 1,044 |
| 2014-03-26 | 1,060 | 1,079 | 1,060 | 1,070 | 239,500 | 1,070 |
| 2014-03-25 | 1,070 | 1,077 | 1,062 | 1,072 | 75,500 | 1,072 |
| 2014-03-24 | 1,072 | 1,088 | 1,062 | 1,070 | 51,500 | 1,070 |
| 2014-03-20 | 1,080 | 1,083 | 1,053 | 1,054 | 51,300 | 1,054 |
| 2014-03-19 | 1,089 | 1,093 | 1,072 | 1,080 | 49,700 | 1,080 |
| 2014-03-18 | 1,080 | 1,093 | 1,072 | 1,086 | 31,200 | 1,086 |
| 2014-03-17 | 1,079 | 1,083 | 1,060 | 1,065 | 57,600 | 1,065 |
| 2014-03-14 | 1,082 | 1,083 | 1,072 | 1,072 | 63,100 | 1,072 |
| 2014-03-13 | 1,099 | 1,105 | 1,091 | 1,092 | 71,900 | 1,092 |
| 2014-03-12 | 1,115 | 1,115 | 1,099 | 1,102 | 40,200 | 1,102 |
| 2014-03-11 | 1,113 | 1,119 | 1,111 | 1,117 | 31,400 | 1,117 |
| 2014-03-10 | 1,128 | 1,135 | 1,113 | 1,116 | 50,900 | 1,116 |
| 2014-03-07 | 1,126 | 1,128 | 1,116 | 1,124 | 34,900 | 1,124 |
| 2014-03-06 | 1,116 | 1,120 | 1,091 | 1,115 | 65,000 | 1,115 |
| 2014-03-05 | 1,115 | 1,128 | 1,112 | 1,116 | 39,800 | 1,116 |
| 2014-03-04 | 1,081 | 1,105 | 1,077 | 1,100 | 50,200 | 1,100 |
| 2014-03-03 | 1,086 | 1,087 | 1,071 | 1,081 | 51,000 | 1,081 |
| 2014-02-28 | 1,095 | 1,096 | 1,080 | 1,086 | 39,900 | 1,086 |
| 2014-02-27 | 1,101 | 1,103 | 1,085 | 1,087 | 43,800 | 1,087 |
| 2014-02-26 | 1,105 | 1,109 | 1,097 | 1,098 | 39,300 | 1,098 |
| 2014-02-25 | 1,123 | 1,123 | 1,102 | 1,109 | 38,400 | 1,109 |
| 2014-02-24 | 1,110 | 1,117 | 1,095 | 1,106 | 23,500 | 1,106 |
| 2014-02-21 | 1,098 | 1,105 | 1,086 | 1,101 | 42,100 | 1,101 |
| 2014-02-20 | 1,111 | 1,113 | 1,082 | 1,092 | 37,500 | 1,092 |
| 2014-02-19 | 1,111 | 1,121 | 1,104 | 1,111 | 18,700 | 1,111 |
| 2014-02-18 | 1,102 | 1,122 | 1,090 | 1,119 | 35,600 | 1,119 |
| 2014-02-17 | 1,095 | 1,098 | 1,081 | 1,096 | 26,100 | 1,096 |
| 2014-02-14 | 1,102 | 1,112 | 1,071 | 1,088 | 42,000 | 1,088 |
| 2014-02-13 | 1,130 | 1,131 | 1,095 | 1,099 | 60,800 | 1,099 |
| 2014-02-12 | 1,135 | 1,144 | 1,117 | 1,120 | 60,600 | 1,120 |
| 2014-02-10 | 1,132 | 1,138 | 1,117 | 1,132 | 44,900 | 1,132 |
| 2014-02-07 | 1,085 | 1,106 | 1,085 | 1,102 | 33,300 | 1,102 |
| 2014-02-06 | 1,060 | 1,073 | 1,055 | 1,070 | 34,200 | 1,070 |
| 2014-02-05 | 1,066 | 1,077 | 1,043 | 1,059 | 45,200 | 1,059 |
| 2014-02-04 | 1,050 | 1,075 | 1,035 | 1,041 | 93,100 | 1,041 |
| 2014-02-03 | 1,123 | 1,128 | 1,100 | 1,101 | 58,800 | 1,101 |
| 2014-01-31 | 1,138 | 1,144 | 1,122 | 1,123 | 35,200 | 1,123 |
| 2014-01-30 | 1,143 | 1,143 | 1,120 | 1,127 | 47,200 | 1,127 |
| 2014-01-29 | 1,142 | 1,157 | 1,136 | 1,153 | 32,500 | 1,153 |
| 2014-01-28 | 1,143 | 1,143 | 1,120 | 1,120 | 42,300 | 1,120 |
| 2014-01-27 | 1,134 | 1,139 | 1,118 | 1,120 | 62,700 | 1,120 |
| 2014-01-24 | 1,165 | 1,168 | 1,156 | 1,160 | 50,100 | 1,160 |
| 2014-01-23 | 1,198 | 1,206 | 1,176 | 1,177 | 49,800 | 1,177 |
| 2014-01-22 | 1,198 | 1,198 | 1,175 | 1,190 | 52,400 | 1,190 |
| 2014-01-21 | 1,189 | 1,205 | 1,189 | 1,191 | 65,600 | 1,191 |
| 2014-01-20 | 1,187 | 1,193 | 1,173 | 1,190 | 44,200 | 1,190 |
| 2014-01-17 | 1,164 | 1,184 | 1,163 | 1,172 | 49,400 | 1,172 |
| 2014-01-16 | 1,185 | 1,193 | 1,163 | 1,164 | 73,700 | 1,164 |
| 2014-01-15 | 1,177 | 1,184 | 1,171 | 1,182 | 46,900 | 1,182 |
| 2014-01-14 | 1,185 | 1,185 | 1,164 | 1,166 | 80,500 | 1,166 |
| 2014-01-10 | 1,169 | 1,196 | 1,163 | 1,196 | 76,200 | 1,196 |
| 2014-01-09 | 1,144 | 1,157 | 1,137 | 1,156 | 58,600 | 1,156 |
| 2014-01-08 | 1,132 | 1,148 | 1,132 | 1,145 | 37,600 | 1,145 |
| 2014-01-07 | 1,140 | 1,143 | 1,122 | 1,125 | 40,600 | 1,125 |
| 2014-01-06 | 1,147 | 1,153 | 1,124 | 1,141 | 76,500 | 1,141 |
分割・併合履歴 ： [2005-06-27]1株→1.2株 [2004-03-26]1株→1.2株 [2002-03-26]1株→1.2株 [2000-03-28]1株→1.5株
