8890 (株)レーサム 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 | 1,205 | 1,207 | 1,166 | 1,175 | 212,000 | 1,175 |
| 2014-12-29 | 1,224 | 1,230 | 1,160 | 1,207 | 312,800 | 1,207 |
| 2014-12-26 | 1,130 | 1,218 | 1,130 | 1,215 | 393,600 | 1,215 |
| 2014-12-25 | 1,158 | 1,185 | 1,138 | 1,145 | 234,500 | 1,145 |
| 2014-12-24 | 1,203 | 1,217 | 1,171 | 1,180 | 304,500 | 1,180 |
| 2014-12-22 | 1,181 | 1,196 | 1,165 | 1,195 | 473,400 | 1,195 |
| 2014-12-19 | 1,130 | 1,189 | 1,129 | 1,187 | 546,700 | 1,187 |
| 2014-12-18 | 1,140 | 1,140 | 1,103 | 1,110 | 337,200 | 1,110 |
| 2014-12-17 | 1,068 | 1,114 | 1,064 | 1,080 | 309,700 | 1,080 |
| 2014-12-16 | 1,110 | 1,130 | 1,066 | 1,075 | 377,600 | 1,075 |
| 2014-12-15 | 1,156 | 1,190 | 1,130 | 1,140 | 259,800 | 1,140 |
| 2014-12-12 | 1,171 | 1,206 | 1,153 | 1,194 | 257,700 | 1,194 |
| 2014-12-11 | 1,124 | 1,173 | 1,118 | 1,146 | 283,400 | 1,146 |
| 2014-12-10 | 1,110 | 1,175 | 1,110 | 1,152 | 342,400 | 1,152 |
| 2014-12-09 | 1,176 | 1,192 | 1,140 | 1,140 | 469,300 | 1,140 |
| 2014-12-08 | 1,252 | 1,268 | 1,215 | 1,220 | 216,100 | 1,220 |
| 2014-12-05 | 1,219 | 1,240 | 1,214 | 1,240 | 272,400 | 1,240 |
| 2014-12-04 | 1,252 | 1,268 | 1,214 | 1,220 | 317,200 | 1,220 |
| 2014-12-03 | 1,247 | 1,265 | 1,237 | 1,251 | 359,700 | 1,251 |
| 2014-12-02 | 1,262 | 1,280 | 1,239 | 1,243 | 322,100 | 1,243 |
| 2014-12-01 | 1,274 | 1,277 | 1,250 | 1,250 | 291,200 | 1,250 |
| 2014-11-28 | 1,231 | 1,274 | 1,226 | 1,265 | 393,100 | 1,265 |
| 2014-11-27 | 1,250 | 1,280 | 1,223 | 1,225 | 358,100 | 1,225 |
| 2014-11-26 | 1,260 | 1,283 | 1,242 | 1,249 | 448,400 | 1,249 |
| 2014-11-25 | 1,332 | 1,334 | 1,270 | 1,277 | 515,500 | 1,277 |
| 2014-11-21 | 1,258 | 1,323 | 1,255 | 1,300 | 669,900 | 1,300 |
| 2014-11-20 | 1,337 | 1,348 | 1,260 | 1,277 | 750,300 | 1,277 |
| 2014-11-19 | 1,300 | 1,370 | 1,271 | 1,324 | 2,043,200 | 1,324 |
| 2014-11-18 | 1,209 | 1,325 | 1,203 | 1,324 | 3,462,900 | 1,324 |
| 2014-11-17 | 1,200 | 1,281 | 1,162 | 1,198 | 4,236,900 | 1,198 |
| 2014-11-14 | 1,065 | 1,131 | 1,042 | 1,117 | 699,500 | 1,117 |
| 2014-11-13 | 1,103 | 1,112 | 1,068 | 1,068 | 561,500 | 1,068 |
| 2014-11-12 | 1,110 | 1,195 | 1,092 | 1,116 | 1,651,600 | 1,116 |
| 2014-11-11 | 1,133 | 1,152 | 1,092 | 1,110 | 688,600 | 1,110 |
| 2014-11-10 | 1,166 | 1,166 | 1,111 | 1,132 | 689,100 | 1,132 |
| 2014-11-07 | 1,132 | 1,179 | 1,085 | 1,179 | 1,739,000 | 1,179 |
| 2014-11-06 | 1,210 | 1,234 | 1,092 | 1,115 | 1,667,400 | 1,115 |
| 2014-11-05 | 1,199 | 1,229 | 1,154 | 1,190 | 1,984,500 | 1,190 |
| 2014-11-04 | 1,297 | 1,327 | 1,208 | 1,245 | 5,830,200 | 1,245 |
| 2014-10-31 | 887 | 1,027 | 859 | 1,027 | 720,500 | 1,027 |
| 2014-10-30 | 868 | 897 | 868 | 877 | 136,700 | 877 |
| 2014-10-29 | 864 | 878 | 864 | 874 | 63,100 | 874 |
| 2014-10-28 | 876 | 887 | 845 | 864 | 110,200 | 864 |
| 2014-10-27 | 895 | 899 | 873 | 876 | 92,200 | 876 |
| 2014-10-24 | 900 | 910 | 882 | 890 | 80,800 | 890 |
| 2014-10-23 | 908 | 909 | 890 | 890 | 68,400 | 890 |
| 2014-10-22 | 890 | 908 | 875 | 904 | 111,900 | 904 |
| 2014-10-21 | 900 | 901 | 867 | 877 | 97,000 | 877 |
| 2014-10-20 | 894 | 903 | 877 | 896 | 158,600 | 896 |
| 2014-10-17 | 866 | 883 | 843 | 852 | 173,600 | 852 |
| 2014-10-16 | 893 | 893 | 857 | 866 | 158,800 | 866 |
| 2014-10-15 | 900 | 909 | 884 | 909 | 124,300 | 909 |
| 2014-10-14 | 887 | 905 | 858 | 891 | 269,600 | 891 |
| 2014-10-10 | 903 | 917 | 886 | 917 | 261,300 | 917 |
| 2014-10-09 | 942 | 950 | 914 | 917 | 147,000 | 917 |
| 2014-10-08 | 930 | 933 | 909 | 930 | 257,400 | 930 |
| 2014-10-07 | 987 | 987 | 946 | 948 | 184,800 | 948 |
| 2014-10-06 | 980 | 992 | 971 | 987 | 150,900 | 987 |
| 2014-10-03 | 945 | 970 | 943 | 970 | 216,000 | 970 |
| 2014-10-02 | 960 | 963 | 930 | 930 | 286,500 | 930 |
| 2014-10-01 | 1,002 | 1,012 | 977 | 985 | 200,300 | 985 |
| 2014-09-30 | 1,023 | 1,026 | 998 | 1,002 | 120,500 | 1,002 |
| 2014-09-29 | 1,060 | 1,061 | 1,026 | 1,030 | 119,100 | 1,030 |
| 2014-09-26 | 987 | 1,039 | 987 | 1,036 | 171,600 | 1,036 |
| 2014-09-25 | 1,011 | 1,014 | 990 | 1,005 | 165,300 | 1,005 |
| 2014-09-24 | 1,000 | 1,016 | 992 | 1,007 | 145,100 | 1,007 |
| 2014-09-22 | 1,001 | 1,007 | 992 | 999 | 137,200 | 999 |
| 2014-09-19 | 1,010 | 1,015 | 995 | 1,001 | 197,800 | 1,001 |
| 2014-09-18 | 1,013 | 1,024 | 1,008 | 1,010 | 91,300 | 1,010 |
| 2014-09-17 | 1,031 | 1,036 | 1,000 | 1,007 | 144,200 | 1,007 |
| 2014-09-16 | 1,036 | 1,050 | 1,020 | 1,024 | 144,100 | 1,024 |
| 2014-09-12 | 1,056 | 1,063 | 1,045 | 1,047 | 159,100 | 1,047 |
| 2014-09-11 | 1,063 | 1,070 | 1,030 | 1,062 | 171,400 | 1,062 |
| 2014-09-10 | 1,063 | 1,063 | 1,048 | 1,051 | 112,100 | 1,051 |
| 2014-09-09 | 1,068 | 1,075 | 1,061 | 1,063 | 94,200 | 1,063 |
| 2014-09-08 | 1,075 | 1,080 | 1,053 | 1,061 | 133,700 | 1,061 |
| 2014-09-05 | 1,087 | 1,092 | 1,055 | 1,069 | 130,900 | 1,069 |
| 2014-09-04 | 1,101 | 1,112 | 1,079 | 1,080 | 203,800 | 1,080 |
| 2014-09-03 | 1,150 | 1,158 | 1,090 | 1,096 | 326,800 | 1,096 |
| 2014-09-02 | 1,099 | 1,147 | 1,086 | 1,130 | 426,500 | 1,130 |
| 2014-09-01 | 1,068 | 1,100 | 1,061 | 1,097 | 146,900 | 1,097 |
| 2014-08-29 | 1,042 | 1,070 | 1,041 | 1,062 | 122,700 | 1,062 |
| 2014-08-28 | 1,078 | 1,081 | 1,044 | 1,048 | 146,900 | 1,048 |
| 2014-08-27 | 1,086 | 1,094 | 1,062 | 1,078 | 122,000 | 1,078 |
| 2014-08-26 | 1,101 | 1,105 | 1,071 | 1,078 | 160,200 | 1,078 |
| 2014-08-25 | 1,125 | 1,125 | 1,091 | 1,106 | 119,400 | 1,106 |
| 2014-08-22 | 1,150 | 1,150 | 1,107 | 1,112 | 163,200 | 1,112 |
| 2014-08-21 | 1,113 | 1,133 | 1,090 | 1,128 | 180,300 | 1,128 |
| 2014-08-20 | 1,088 | 1,130 | 1,076 | 1,091 | 173,400 | 1,091 |
| 2014-08-19 | 1,071 | 1,080 | 1,052 | 1,070 | 130,400 | 1,070 |
| 2014-08-18 | 1,085 | 1,091 | 1,055 | 1,060 | 88,100 | 1,060 |
| 2014-08-15 | 1,034 | 1,094 | 1,034 | 1,084 | 214,300 | 1,084 |
| 2014-08-14 | 1,040 | 1,075 | 1,034 | 1,041 | 427,300 | 1,041 |
| 2014-08-13 | 1,095 | 1,130 | 1,080 | 1,130 | 175,600 | 1,130 |
| 2014-08-12 | 1,120 | 1,130 | 1,089 | 1,095 | 119,600 | 1,095 |
| 2014-08-11 | 1,090 | 1,121 | 1,080 | 1,115 | 143,500 | 1,115 |
| 2014-08-08 | 1,077 | 1,095 | 1,050 | 1,064 | 117,800 | 1,064 |
| 2014-08-07 | 1,084 | 1,113 | 1,077 | 1,095 | 110,800 | 1,095 |
| 2014-08-06 | 1,112 | 1,127 | 1,089 | 1,104 | 120,700 | 1,104 |
| 2014-08-05 | 1,154 | 1,160 | 1,121 | 1,133 | 115,200 | 1,133 |
| 2014-08-04 | 1,160 | 1,172 | 1,147 | 1,154 | 82,400 | 1,154 |
| 2014-08-01 | 1,150 | 1,175 | 1,150 | 1,151 | 113,200 | 1,151 |
| 2014-07-31 | 1,148 | 1,190 | 1,148 | 1,179 | 166,400 | 1,179 |
| 2014-07-30 | 1,163 | 1,166 | 1,147 | 1,148 | 120,100 | 1,148 |
| 2014-07-29 | 1,178 | 1,181 | 1,162 | 1,168 | 80,100 | 1,168 |
| 2014-07-28 | 1,190 | 1,192 | 1,173 | 1,176 | 106,300 | 1,176 |
| 2014-07-25 | 1,205 | 1,205 | 1,171 | 1,190 | 127,500 | 1,190 |
| 2014-07-24 | 1,204 | 1,225 | 1,180 | 1,192 | 126,700 | 1,192 |
| 2014-07-23 | 1,179 | 1,209 | 1,175 | 1,207 | 159,000 | 1,207 |
| 2014-07-22 | 1,158 | 1,160 | 1,143 | 1,160 | 101,900 | 1,160 |
| 2014-07-18 | 1,119 | 1,157 | 1,118 | 1,153 | 227,800 | 1,153 |
| 2014-07-17 | 1,234 | 1,234 | 1,165 | 1,168 | 200,600 | 1,168 |
| 2014-07-16 | 1,227 | 1,235 | 1,220 | 1,220 | 102,600 | 1,220 |
| 2014-07-15 | 1,239 | 1,249 | 1,224 | 1,232 | 195,800 | 1,232 |
| 2014-07-14 | 1,227 | 1,249 | 1,217 | 1,233 | 185,400 | 1,233 |
| 2014-07-11 | 1,199 | 1,245 | 1,195 | 1,229 | 221,600 | 1,229 |
| 2014-07-10 | 1,265 | 1,278 | 1,211 | 1,219 | 285,800 | 1,219 |
| 2014-07-09 | 1,275 | 1,292 | 1,260 | 1,274 | 237,800 | 1,274 |
| 2014-07-08 | 1,325 | 1,340 | 1,297 | 1,300 | 250,200 | 1,300 |
| 2014-07-07 | 1,405 | 1,405 | 1,345 | 1,347 | 160,500 | 1,347 |
| 2014-07-04 | 1,390 | 1,407 | 1,374 | 1,393 | 159,200 | 1,393 |
| 2014-07-03 | 1,425 | 1,427 | 1,371 | 1,379 | 260,900 | 1,379 |
| 2014-07-02 | 1,455 | 1,462 | 1,411 | 1,412 | 140,800 | 1,412 |
| 2014-07-01 | 1,430 | 1,459 | 1,430 | 1,434 | 211,800 | 1,434 |
| 2014-06-30 | 1,420 | 1,433 | 1,402 | 1,422 | 162,600 | 1,422 |
| 2014-06-27 | 1,495 | 1,498 | 1,402 | 1,423 | 470,600 | 1,423 |
| 2014-06-26 | 1,428 | 1,446 | 1,400 | 1,445 | 181,700 | 1,445 |
| 2014-06-25 | 1,443 | 1,460 | 1,380 | 1,400 | 253,400 | 1,400 |
| 2014-06-24 | 1,450 | 1,493 | 1,435 | 1,466 | 283,600 | 1,466 |
| 2014-06-23 | 1,445 | 1,472 | 1,419 | 1,467 | 452,600 | 1,467 |
| 2014-06-20 | 1,368 | 1,430 | 1,325 | 1,401 | 488,100 | 1,401 |
| 2014-06-19 | 1,380 | 1,397 | 1,370 | 1,381 | 299,800 | 1,381 |
| 2014-06-18 | 1,344 | 1,383 | 1,336 | 1,355 | 246,900 | 1,355 |
| 2014-06-17 | 1,336 | 1,350 | 1,310 | 1,324 | 131,800 | 1,324 |
| 2014-06-16 | 1,385 | 1,388 | 1,331 | 1,341 | 293,800 | 1,341 |
| 2014-06-13 | 1,329 | 1,382 | 1,318 | 1,382 | 350,800 | 1,382 |
| 2014-06-12 | 1,295 | 1,319 | 1,283 | 1,315 | 124,200 | 1,315 |
| 2014-06-11 | 1,267 | 1,320 | 1,260 | 1,318 | 165,300 | 1,318 |
| 2014-06-10 | 1,321 | 1,338 | 1,272 | 1,274 | 276,400 | 1,274 |
| 2014-06-09 | 1,349 | 1,355 | 1,326 | 1,337 | 299,200 | 1,337 |
| 2014-06-06 | 1,293 | 1,353 | 1,286 | 1,353 | 555,000 | 1,353 |
| 2014-06-05 | 1,291 | 1,292 | 1,251 | 1,284 | 347,300 | 1,284 |
| 2014-06-04 | 1,251 | 1,294 | 1,238 | 1,278 | 302,600 | 1,278 |
| 2014-06-03 | 1,293 | 1,298 | 1,243 | 1,250 | 347,600 | 1,250 |
| 2014-06-02 | 1,269 | 1,294 | 1,268 | 1,288 | 277,700 | 1,288 |
| 2014-05-30 | 1,310 | 1,318 | 1,243 | 1,276 | 585,200 | 1,276 |
| 2014-05-29 | 1,196 | 1,257 | 1,194 | 1,255 | 554,400 | 1,255 |
| 2014-05-28 | 1,160 | 1,200 | 1,151 | 1,200 | 475,400 | 1,200 |
| 2014-05-27 | 1,150 | 1,170 | 1,137 | 1,150 | 329,200 | 1,150 |
| 2014-05-26 | 1,120 | 1,150 | 1,114 | 1,150 | 234,000 | 1,150 |
| 2014-05-23 | 1,127 | 1,132 | 1,081 | 1,097 | 209,500 | 1,097 |
| 2014-05-22 | 1,080 | 1,125 | 1,055 | 1,092 | 250,700 | 1,092 |
| 2014-05-21 | 1,015 | 1,053 | 1,013 | 1,050 | 191,200 | 1,050 |
| 2014-05-20 | 1,030 | 1,064 | 1,027 | 1,045 | 227,800 | 1,045 |
| 2014-05-19 | 1,108 | 1,118 | 1,000 | 1,000 | 440,600 | 1,000 |
| 2014-05-16 | 1,130 | 1,187 | 1,091 | 1,127 | 686,700 | 1,127 |
| 2014-05-15 | 1,147 | 1,180 | 1,113 | 1,130 | 869,300 | 1,130 |
| 2014-05-14 | 971 | 1,090 | 965 | 1,050 | 429,000 | 1,050 |
| 2014-05-13 | 956 | 985 | 954 | 965 | 176,200 | 965 |
| 2014-05-12 | 984 | 995 | 950 | 963 | 114,700 | 963 |
| 2014-05-09 | 987 | 996 | 978 | 995 | 60,500 | 995 |
| 2014-05-08 | 1,008 | 1,013 | 973 | 992 | 129,900 | 992 |
| 2014-05-07 | 1,024 | 1,024 | 1,000 | 1,007 | 113,200 | 1,007 |
| 2014-05-02 | 991 | 1,041 | 991 | 1,041 | 217,600 | 1,041 |
| 2014-05-01 | 973 | 992 | 971 | 989 | 119,600 | 989 |
| 2014-04-30 | 995 | 996 | 965 | 982 | 112,600 | 982 |
| 2014-04-28 | 980 | 987 | 970 | 984 | 117,600 | 984 |
| 2014-04-25 | 985 | 1,002 | 975 | 988 | 83,300 | 988 |
| 2014-04-24 | 999 | 1,009 | 980 | 988 | 80,900 | 988 |
| 2014-04-23 | 983 | 1,006 | 974 | 990 | 145,400 | 990 |
| 2014-04-22 | 990 | 1,017 | 970 | 970 | 261,200 | 970 |
| 2014-04-21 | 1,077 | 1,094 | 1,000 | 1,000 | 429,800 | 1,000 |
| 2014-04-18 | 1,044 | 1,097 | 1,040 | 1,088 | 624,400 | 1,088 |
| 2014-04-17 | 1,050 | 1,106 | 1,048 | 1,104 | 366,200 | 1,104 |
| 2014-04-16 | 1,019 | 1,045 | 1,015 | 1,035 | 194,800 | 1,035 |
| 2014-04-15 | 996 | 1,025 | 984 | 1,025 | 282,100 | 1,025 |
| 2014-04-14 | 940 | 999 | 939 | 976 | 261,100 | 976 |
| 2014-04-11 | 932 | 965 | 928 | 951 | 536,900 | 951 |
| 2014-04-10 | 1,024 | 1,038 | 979 | 983 | 246,300 | 983 |
| 2014-04-09 | 1,008 | 1,045 | 991 | 997 | 266,200 | 997 |
| 2014-04-08 | 1,063 | 1,078 | 1,016 | 1,055 | 458,600 | 1,055 |
| 2014-04-07 | 1,140 | 1,150 | 1,091 | 1,093 | 423,700 | 1,093 |
| 2014-04-04 | 1,120 | 1,200 | 1,113 | 1,180 | 575,400 | 1,180 |
| 2014-04-03 | 1,170 | 1,170 | 1,120 | 1,129 | 564,300 | 1,129 |
| 2014-04-02 | 1,050 | 1,120 | 1,032 | 1,118 | 356,900 | 1,118 |
| 2014-04-01 | 1,060 | 1,065 | 1,020 | 1,025 | 118,700 | 1,025 |
| 2014-03-31 | 1,055 | 1,069 | 1,027 | 1,046 | 171,500 | 1,046 |
| 2014-03-28 | 976 | 1,049 | 970 | 1,048 | 290,800 | 1,048 |
| 2014-03-27 | 946 | 980 | 921 | 970 | 201,200 | 970 |
| 2014-03-26 | 97,500 | 98,700 | 96,100 | 96,100 | 1,309 | 961 |
| 2014-03-25 | 99,000 | 99,600 | 94,000 | 97,500 | 2,044 | 975 |
| 2014-03-24 | 99,100 | 102,000 | 98,000 | 100,000 | 2,461 | 1,000 |
| 2014-03-20 | 103,600 | 104,900 | 96,100 | 98,100 | 3,526 | 981 |
| 2014-03-19 | 106,200 | 108,600 | 100,200 | 105,000 | 2,173 | 1,050 |
| 2014-03-18 | 106,400 | 106,900 | 104,100 | 106,200 | 1,670 | 1,062 |
| 2014-03-17 | 103,900 | 107,000 | 99,800 | 103,400 | 2,211 | 1,034 |
| 2014-03-14 | 105,500 | 107,800 | 103,000 | 104,800 | 2,745 | 1,048 |
| 2014-03-13 | 111,300 | 112,000 | 108,800 | 109,700 | 1,956 | 1,097 |
| 2014-03-12 | 111,100 | 112,700 | 110,700 | 111,100 | 1,524 | 1,111 |
| 2014-03-11 | 115,000 | 115,900 | 112,400 | 113,000 | 2,255 | 1,130 |
| 2014-03-10 | 116,000 | 117,800 | 113,800 | 113,800 | 2,473 | 1,138 |
| 2014-03-07 | 122,000 | 122,300 | 115,600 | 117,000 | 4,828 | 1,170 |
| 2014-03-06 | 114,700 | 121,700 | 113,700 | 119,100 | 5,304 | 1,191 |
| 2014-03-05 | 112,500 | 115,700 | 111,500 | 113,500 | 5,317 | 1,135 |
| 2014-03-04 | 108,000 | 112,700 | 108,000 | 110,000 | 5,066 | 1,100 |
| 2014-03-03 | 110,100 | 111,700 | 108,200 | 110,800 | 2,520 | 1,108 |
| 2014-02-28 | 115,000 | 116,000 | 112,000 | 113,000 | 3,100 | 1,130 |
| 2014-02-27 | 120,000 | 120,500 | 115,800 | 116,500 | 2,210 | 1,165 |
| 2014-02-26 | 122,500 | 124,000 | 120,700 | 120,800 | 1,893 | 1,208 |
| 2014-02-25 | 127,800 | 129,800 | 120,800 | 124,200 | 4,362 | 1,242 |
| 2014-02-24 | 117,300 | 130,300 | 115,900 | 125,300 | 8,244 | 1,253 |
| 2014-02-21 | 113,200 | 115,200 | 112,600 | 114,400 | 3,253 | 1,144 |
| 2014-02-20 | 115,000 | 119,000 | 110,200 | 110,700 | 6,866 | 1,107 |
| 2014-02-19 | 122,100 | 124,000 | 117,200 | 117,700 | 3,615 | 1,177 |
| 2014-02-18 | 119,900 | 124,800 | 113,500 | 124,300 | 6,887 | 1,243 |
| 2014-02-17 | 119,200 | 124,300 | 112,500 | 119,000 | 6,294 | 1,190 |
| 2014-02-14 | 131,100 | 135,000 | 127,200 | 131,200 | 2,855 | 1,312 |
| 2014-02-13 | 136,200 | 137,100 | 132,800 | 133,600 | 1,591 | 1,336 |
| 2014-02-12 | 140,000 | 140,800 | 136,000 | 137,300 | 1,801 | 1,373 |
| 2014-02-10 | 142,800 | 142,800 | 136,000 | 137,800 | 2,360 | 1,378 |
| 2014-02-07 | 137,000 | 139,400 | 134,100 | 137,600 | 3,151 | 1,376 |
| 2014-02-06 | 118,900 | 133,500 | 118,900 | 132,400 | 3,329 | 1,324 |
| 2014-02-05 | 123,300 | 124,700 | 114,800 | 118,800 | 4,161 | 1,188 |
| 2014-02-04 | 109,900 | 122,000 | 109,900 | 114,300 | 7,169 | 1,143 |
| 2014-02-03 | 135,900 | 137,800 | 130,800 | 130,900 | 2,613 | 1,309 |
| 2014-01-31 | 145,200 | 146,500 | 137,000 | 141,900 | 2,060 | 1,419 |
| 2014-01-30 | 146,000 | 146,200 | 143,500 | 144,000 | 1,632 | 1,440 |
| 2014-01-29 | 147,900 | 151,000 | 147,300 | 150,000 | 1,149 | 1,500 |
| 2014-01-28 | 147,900 | 149,600 | 146,000 | 146,000 | 1,685 | 1,460 |
| 2014-01-27 | 149,100 | 149,900 | 146,300 | 146,600 | 2,848 | 1,466 |
| 2014-01-24 | 155,500 | 156,900 | 154,800 | 155,300 | 2,081 | 1,553 |
| 2014-01-23 | 159,000 | 160,800 | 157,700 | 157,800 | 1,438 | 1,578 |
| 2014-01-22 | 158,100 | 159,600 | 157,500 | 159,000 | 1,677 | 1,590 |
| 2014-01-21 | 158,900 | 162,700 | 157,700 | 157,800 | 2,200 | 1,578 |
| 2014-01-20 | 160,900 | 161,000 | 158,000 | 158,900 | 1,360 | 1,589 |
| 2014-01-17 | 157,200 | 161,200 | 157,200 | 159,500 | 2,502 | 1,595 |
| 2014-01-16 | 158,900 | 162,100 | 157,000 | 157,300 | 2,121 | 1,573 |
| 2014-01-15 | 160,200 | 160,300 | 157,600 | 158,300 | 1,743 | 1,583 |
| 2014-01-14 | 159,000 | 160,800 | 156,200 | 158,800 | 1,503 | 1,588 |
| 2014-01-10 | 161,300 | 162,300 | 160,200 | 161,500 | 1,403 | 1,615 |
| 2014-01-09 | 162,300 | 164,100 | 160,700 | 161,000 | 2,044 | 1,610 |
| 2014-01-08 | 163,300 | 164,400 | 162,100 | 162,900 | 1,857 | 1,629 |
| 2014-01-07 | 166,400 | 166,600 | 161,600 | 162,200 | 2,127 | 1,622 |
| 2014-01-06 | 169,000 | 169,600 | 165,500 | 166,700 | 2,512 | 1,667 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2002-02-25]1株→10株
