8917 ファースト住建(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 | 1,228 | 1,258 | 1,228 | 1,247 | 29,200 | 1,247 |
| 2014-12-29 | 1,218 | 1,234 | 1,218 | 1,228 | 19,100 | 1,228 |
| 2014-12-26 | 1,207 | 1,221 | 1,207 | 1,218 | 15,800 | 1,218 |
| 2014-12-25 | 1,211 | 1,214 | 1,203 | 1,206 | 17,000 | 1,206 |
| 2014-12-24 | 1,220 | 1,221 | 1,211 | 1,213 | 16,700 | 1,213 |
| 2014-12-22 | 1,217 | 1,221 | 1,211 | 1,220 | 15,200 | 1,220 |
| 2014-12-19 | 1,210 | 1,224 | 1,210 | 1,221 | 17,100 | 1,221 |
| 2014-12-18 | 1,210 | 1,218 | 1,205 | 1,205 | 19,600 | 1,205 |
| 2014-12-17 | 1,206 | 1,220 | 1,206 | 1,212 | 19,100 | 1,212 |
| 2014-12-16 | 1,215 | 1,229 | 1,209 | 1,217 | 26,500 | 1,217 |
| 2014-12-15 | 1,191 | 1,260 | 1,178 | 1,236 | 55,400 | 1,236 |
| 2014-12-12 | 1,162 | 1,174 | 1,162 | 1,162 | 31,300 | 1,162 |
| 2014-12-11 | 1,162 | 1,171 | 1,160 | 1,162 | 18,400 | 1,162 |
| 2014-12-10 | 1,180 | 1,184 | 1,164 | 1,167 | 23,700 | 1,167 |
| 2014-12-09 | 1,180 | 1,192 | 1,180 | 1,181 | 7,800 | 1,181 |
| 2014-12-08 | 1,196 | 1,197 | 1,186 | 1,188 | 13,900 | 1,188 |
| 2014-12-05 | 1,197 | 1,198 | 1,192 | 1,196 | 12,500 | 1,196 |
| 2014-12-04 | 1,199 | 1,202 | 1,196 | 1,197 | 10,800 | 1,197 |
| 2014-12-03 | 1,202 | 1,207 | 1,198 | 1,202 | 13,000 | 1,202 |
| 2014-12-02 | 1,202 | 1,207 | 1,200 | 1,203 | 11,200 | 1,203 |
| 2014-12-01 | 1,200 | 1,210 | 1,196 | 1,203 | 14,400 | 1,203 |
| 2014-11-28 | 1,203 | 1,207 | 1,197 | 1,199 | 10,900 | 1,199 |
| 2014-11-27 | 1,206 | 1,206 | 1,196 | 1,196 | 11,400 | 1,196 |
| 2014-11-26 | 1,212 | 1,214 | 1,205 | 1,208 | 14,000 | 1,208 |
| 2014-11-25 | 1,220 | 1,225 | 1,217 | 1,217 | 10,900 | 1,217 |
| 2014-11-21 | 1,230 | 1,230 | 1,222 | 1,226 | 7,200 | 1,226 |
| 2014-11-20 | 1,239 | 1,239 | 1,228 | 1,234 | 9,200 | 1,234 |
| 2014-11-19 | 1,241 | 1,249 | 1,222 | 1,243 | 10,000 | 1,243 |
| 2014-11-18 | 1,227 | 1,246 | 1,227 | 1,238 | 13,200 | 1,238 |
| 2014-11-17 | 1,250 | 1,250 | 1,225 | 1,227 | 16,000 | 1,227 |
| 2014-11-14 | 1,239 | 1,255 | 1,239 | 1,254 | 24,100 | 1,254 |
| 2014-11-13 | 1,238 | 1,245 | 1,226 | 1,239 | 15,000 | 1,239 |
| 2014-11-12 | 1,231 | 1,245 | 1,231 | 1,241 | 18,400 | 1,241 |
| 2014-11-11 | 1,235 | 1,240 | 1,224 | 1,238 | 19,900 | 1,238 |
| 2014-11-10 | 1,239 | 1,239 | 1,224 | 1,226 | 8,600 | 1,226 |
| 2014-11-07 | 1,237 | 1,237 | 1,227 | 1,232 | 7,500 | 1,232 |
| 2014-11-06 | 1,250 | 1,250 | 1,221 | 1,222 | 14,600 | 1,222 |
| 2014-11-05 | 1,259 | 1,259 | 1,225 | 1,245 | 17,100 | 1,245 |
| 2014-11-04 | 1,265 | 1,279 | 1,235 | 1,263 | 48,300 | 1,263 |
| 2014-10-31 | 1,213 | 1,245 | 1,203 | 1,245 | 47,300 | 1,245 |
| 2014-10-30 | 1,200 | 1,214 | 1,188 | 1,214 | 32,600 | 1,214 |
| 2014-10-29 | 1,195 | 1,195 | 1,161 | 1,187 | 60,400 | 1,187 |
| 2014-10-28 | 1,204 | 1,216 | 1,170 | 1,170 | 173,300 | 1,170 |
| 2014-10-27 | 1,205 | 1,222 | 1,204 | 1,219 | 30,800 | 1,219 |
| 2014-10-24 | 1,204 | 1,209 | 1,200 | 1,205 | 16,600 | 1,205 |
| 2014-10-23 | 1,209 | 1,210 | 1,200 | 1,202 | 15,800 | 1,202 |
| 2014-10-22 | 1,197 | 1,231 | 1,197 | 1,209 | 21,000 | 1,209 |
| 2014-10-21 | 1,200 | 1,203 | 1,178 | 1,183 | 111,300 | 1,183 |
| 2014-10-20 | 1,206 | 1,210 | 1,196 | 1,206 | 20,300 | 1,206 |
| 2014-10-17 | 1,230 | 1,239 | 1,175 | 1,176 | 33,500 | 1,176 |
| 2014-10-16 | 1,301 | 1,303 | 1,240 | 1,242 | 29,700 | 1,242 |
| 2014-10-15 | 1,314 | 1,320 | 1,303 | 1,304 | 11,400 | 1,304 |
| 2014-10-14 | 1,320 | 1,322 | 1,311 | 1,314 | 14,100 | 1,314 |
| 2014-10-10 | 1,326 | 1,334 | 1,322 | 1,331 | 14,100 | 1,331 |
| 2014-10-09 | 1,353 | 1,362 | 1,343 | 1,345 | 8,500 | 1,345 |
| 2014-10-08 | 1,369 | 1,369 | 1,350 | 1,364 | 13,800 | 1,364 |
| 2014-10-07 | 1,373 | 1,385 | 1,373 | 1,384 | 11,800 | 1,384 |
| 2014-10-06 | 1,391 | 1,391 | 1,379 | 1,383 | 7,700 | 1,383 |
| 2014-10-03 | 1,350 | 1,370 | 1,350 | 1,361 | 7,700 | 1,361 |
| 2014-10-02 | 1,369 | 1,369 | 1,346 | 1,347 | 19,000 | 1,347 |
| 2014-10-01 | 1,398 | 1,398 | 1,375 | 1,376 | 13,400 | 1,376 |
| 2014-09-30 | 1,403 | 1,405 | 1,395 | 1,397 | 14,100 | 1,397 |
| 2014-09-29 | 1,388 | 1,401 | 1,373 | 1,401 | 19,800 | 1,401 |
| 2014-09-26 | 1,359 | 1,380 | 1,357 | 1,373 | 15,400 | 1,373 |
| 2014-09-25 | 1,342 | 1,356 | 1,342 | 1,356 | 9,900 | 1,356 |
| 2014-09-24 | 1,360 | 1,360 | 1,342 | 1,342 | 17,900 | 1,342 |
| 2014-09-22 | 1,332 | 1,359 | 1,332 | 1,356 | 10,600 | 1,356 |
| 2014-09-19 | 1,330 | 1,339 | 1,327 | 1,332 | 8,300 | 1,332 |
| 2014-09-18 | 1,320 | 1,330 | 1,317 | 1,330 | 10,900 | 1,330 |
| 2014-09-17 | 1,341 | 1,341 | 1,317 | 1,321 | 4,400 | 1,321 |
| 2014-09-16 | 1,330 | 1,330 | 1,320 | 1,320 | 11,100 | 1,320 |
| 2014-09-12 | 1,323 | 1,345 | 1,322 | 1,333 | 14,300 | 1,333 |
| 2014-09-11 | 1,351 | 1,351 | 1,338 | 1,338 | 3,700 | 1,338 |
| 2014-09-10 | 1,340 | 1,347 | 1,331 | 1,343 | 4,600 | 1,343 |
| 2014-09-09 | 1,350 | 1,350 | 1,335 | 1,345 | 2,500 | 1,345 |
| 2014-09-08 | 1,321 | 1,347 | 1,321 | 1,341 | 5,700 | 1,341 |
| 2014-09-05 | 1,305 | 1,327 | 1,305 | 1,327 | 16,000 | 1,327 |
| 2014-09-04 | 1,347 | 1,350 | 1,331 | 1,335 | 4,400 | 1,335 |
| 2014-09-03 | 1,346 | 1,350 | 1,346 | 1,350 | 5,500 | 1,350 |
| 2014-09-02 | 1,349 | 1,350 | 1,346 | 1,348 | 5,500 | 1,348 |
| 2014-09-01 | 1,350 | 1,356 | 1,346 | 1,349 | 6,000 | 1,349 |
| 2014-08-29 | 1,354 | 1,358 | 1,346 | 1,346 | 3,700 | 1,346 |
| 2014-08-28 | 1,358 | 1,360 | 1,352 | 1,360 | 5,700 | 1,360 |
| 2014-08-27 | 1,343 | 1,360 | 1,343 | 1,358 | 4,500 | 1,358 |
| 2014-08-26 | 1,355 | 1,361 | 1,350 | 1,350 | 3,800 | 1,350 |
| 2014-08-25 | 1,360 | 1,365 | 1,356 | 1,356 | 6,100 | 1,356 |
| 2014-08-22 | 1,363 | 1,363 | 1,352 | 1,356 | 3,400 | 1,356 |
| 2014-08-21 | 1,354 | 1,361 | 1,349 | 1,361 | 4,800 | 1,361 |
| 2014-08-20 | 1,360 | 1,360 | 1,345 | 1,352 | 3,500 | 1,352 |
| 2014-08-19 | 1,350 | 1,354 | 1,344 | 1,347 | 3,100 | 1,347 |
| 2014-08-18 | 1,362 | 1,362 | 1,340 | 1,356 | 3,100 | 1,356 |
| 2014-08-15 | 1,342 | 1,349 | 1,340 | 1,346 | 4,900 | 1,346 |
| 2014-08-14 | 1,350 | 1,350 | 1,332 | 1,346 | 4,600 | 1,346 |
| 2014-08-13 | 1,349 | 1,350 | 1,344 | 1,345 | 2,100 | 1,345 |
| 2014-08-12 | 1,345 | 1,350 | 1,340 | 1,349 | 8,600 | 1,349 |
| 2014-08-11 | 1,320 | 1,345 | 1,320 | 1,345 | 5,600 | 1,345 |
| 2014-08-08 | 1,328 | 1,330 | 1,310 | 1,317 | 12,000 | 1,317 |
| 2014-08-07 | 1,332 | 1,332 | 1,321 | 1,328 | 5,600 | 1,328 |
| 2014-08-06 | 1,327 | 1,331 | 1,324 | 1,324 | 7,400 | 1,324 |
| 2014-08-05 | 1,330 | 1,347 | 1,329 | 1,332 | 3,600 | 1,332 |
| 2014-08-04 | 1,336 | 1,337 | 1,331 | 1,333 | 5,600 | 1,333 |
| 2014-08-01 | 1,352 | 1,355 | 1,345 | 1,346 | 6,300 | 1,346 |
| 2014-07-31 | 1,355 | 1,358 | 1,351 | 1,358 | 3,900 | 1,358 |
| 2014-07-30 | 1,355 | 1,356 | 1,349 | 1,355 | 4,100 | 1,355 |
| 2014-07-29 | 1,345 | 1,355 | 1,344 | 1,353 | 4,300 | 1,353 |
| 2014-07-28 | 1,350 | 1,353 | 1,342 | 1,343 | 8,700 | 1,343 |
| 2014-07-25 | 1,332 | 1,340 | 1,327 | 1,340 | 4,000 | 1,340 |
| 2014-07-24 | 1,347 | 1,347 | 1,328 | 1,332 | 6,900 | 1,332 |
| 2014-07-23 | 1,345 | 1,348 | 1,335 | 1,335 | 4,700 | 1,335 |
| 2014-07-22 | 1,331 | 1,343 | 1,331 | 1,339 | 5,600 | 1,339 |
| 2014-07-18 | 1,345 | 1,345 | 1,318 | 1,331 | 6,100 | 1,331 |
| 2014-07-17 | 1,334 | 1,347 | 1,330 | 1,340 | 9,800 | 1,340 |
| 2014-07-16 | 1,338 | 1,345 | 1,330 | 1,334 | 7,300 | 1,334 |
| 2014-07-15 | 1,337 | 1,338 | 1,324 | 1,335 | 8,500 | 1,335 |
| 2014-07-14 | 1,311 | 1,321 | 1,311 | 1,315 | 3,200 | 1,315 |
| 2014-07-11 | 1,317 | 1,317 | 1,310 | 1,311 | 11,200 | 1,311 |
| 2014-07-10 | 1,344 | 1,344 | 1,319 | 1,319 | 6,000 | 1,319 |
| 2014-07-09 | 1,326 | 1,331 | 1,317 | 1,321 | 7,100 | 1,321 |
| 2014-07-08 | 1,323 | 1,338 | 1,320 | 1,326 | 7,300 | 1,326 |
| 2014-07-07 | 1,322 | 1,326 | 1,320 | 1,325 | 3,700 | 1,325 |
| 2014-07-04 | 1,329 | 1,336 | 1,320 | 1,322 | 10,500 | 1,322 |
| 2014-07-03 | 1,340 | 1,340 | 1,330 | 1,332 | 7,300 | 1,332 |
| 2014-07-02 | 1,351 | 1,356 | 1,334 | 1,334 | 12,400 | 1,334 |
| 2014-07-01 | 1,359 | 1,359 | 1,348 | 1,348 | 13,700 | 1,348 |
| 2014-06-30 | 1,338 | 1,352 | 1,326 | 1,345 | 13,700 | 1,345 |
| 2014-06-27 | 1,335 | 1,336 | 1,305 | 1,323 | 26,400 | 1,323 |
| 2014-06-26 | 1,345 | 1,354 | 1,340 | 1,341 | 14,800 | 1,341 |
| 2014-06-25 | 1,329 | 1,349 | 1,326 | 1,338 | 16,400 | 1,338 |
| 2014-06-24 | 1,321 | 1,330 | 1,316 | 1,329 | 13,600 | 1,329 |
| 2014-06-23 | 1,320 | 1,326 | 1,320 | 1,323 | 9,200 | 1,323 |
| 2014-06-20 | 1,330 | 1,330 | 1,320 | 1,325 | 13,300 | 1,325 |
| 2014-06-19 | 1,320 | 1,330 | 1,318 | 1,330 | 10,900 | 1,330 |
| 2014-06-18 | 1,329 | 1,329 | 1,321 | 1,321 | 6,200 | 1,321 |
| 2014-06-17 | 1,320 | 1,325 | 1,320 | 1,322 | 18,100 | 1,322 |
| 2014-06-16 | 1,313 | 1,323 | 1,306 | 1,320 | 22,400 | 1,320 |
| 2014-06-13 | 1,310 | 1,319 | 1,298 | 1,313 | 36,300 | 1,313 |
| 2014-06-12 | 1,311 | 1,318 | 1,311 | 1,312 | 4,000 | 1,312 |
| 2014-06-11 | 1,319 | 1,323 | 1,315 | 1,320 | 6,000 | 1,320 |
| 2014-06-10 | 1,316 | 1,324 | 1,315 | 1,319 | 5,400 | 1,319 |
| 2014-06-09 | 1,322 | 1,322 | 1,312 | 1,319 | 17,700 | 1,319 |
| 2014-06-06 | 1,320 | 1,334 | 1,320 | 1,322 | 9,000 | 1,322 |
| 2014-06-05 | 1,324 | 1,329 | 1,320 | 1,320 | 8,900 | 1,320 |
| 2014-06-04 | 1,315 | 1,345 | 1,315 | 1,330 | 8,900 | 1,330 |
| 2014-06-03 | 1,335 | 1,335 | 1,318 | 1,321 | 10,100 | 1,321 |
| 2014-06-02 | 1,313 | 1,320 | 1,313 | 1,314 | 13,000 | 1,314 |
| 2014-05-30 | 1,345 | 1,345 | 1,320 | 1,321 | 15,300 | 1,321 |
| 2014-05-29 | 1,349 | 1,360 | 1,343 | 1,345 | 18,500 | 1,345 |
| 2014-05-28 | 1,308 | 1,386 | 1,308 | 1,370 | 47,200 | 1,370 |
| 2014-05-27 | 1,455 | 1,458 | 1,450 | 1,456 | 3,700 | 1,456 |
| 2014-05-26 | 1,450 | 1,450 | 1,427 | 1,442 | 5,600 | 1,442 |
| 2014-05-23 | 1,422 | 1,434 | 1,418 | 1,434 | 6,800 | 1,434 |
| 2014-05-22 | 1,409 | 1,423 | 1,403 | 1,414 | 6,400 | 1,414 |
| 2014-05-21 | 1,421 | 1,432 | 1,401 | 1,409 | 3,900 | 1,409 |
| 2014-05-20 | 1,425 | 1,437 | 1,422 | 1,422 | 3,300 | 1,422 |
| 2014-05-19 | 1,473 | 1,473 | 1,425 | 1,425 | 7,500 | 1,425 |
| 2014-05-16 | 1,470 | 1,470 | 1,431 | 1,448 | 15,700 | 1,448 |
| 2014-05-15 | 1,465 | 1,470 | 1,440 | 1,470 | 18,300 | 1,470 |
| 2014-05-14 | 1,432 | 1,473 | 1,432 | 1,470 | 13,800 | 1,470 |
| 2014-05-13 | 1,456 | 1,460 | 1,438 | 1,454 | 11,700 | 1,454 |
| 2014-05-12 | 1,459 | 1,459 | 1,425 | 1,425 | 7,600 | 1,425 |
| 2014-05-09 | 1,435 | 1,465 | 1,427 | 1,464 | 12,700 | 1,464 |
| 2014-05-08 | 1,449 | 1,449 | 1,419 | 1,436 | 15,700 | 1,436 |
| 2014-05-07 | 1,428 | 1,428 | 1,399 | 1,408 | 14,700 | 1,408 |
| 2014-05-02 | 1,440 | 1,440 | 1,425 | 1,429 | 4,700 | 1,429 |
| 2014-05-01 | 1,434 | 1,441 | 1,422 | 1,441 | 12,900 | 1,441 |
| 2014-04-30 | 1,396 | 1,437 | 1,396 | 1,431 | 37,400 | 1,431 |
| 2014-04-28 | 1,374 | 1,430 | 1,374 | 1,421 | 85,200 | 1,421 |
| 2014-04-25 | 1,435 | 1,438 | 1,405 | 1,417 | 148,500 | 1,417 |
| 2014-04-24 | 1,493 | 1,495 | 1,489 | 1,495 | 32,300 | 1,495 |
| 2014-04-23 | 1,501 | 1,507 | 1,481 | 1,489 | 24,800 | 1,489 |
| 2014-04-22 | 1,513 | 1,513 | 1,501 | 1,501 | 11,900 | 1,501 |
| 2014-04-21 | 1,517 | 1,519 | 1,505 | 1,512 | 15,400 | 1,512 |
| 2014-04-18 | 1,520 | 1,520 | 1,510 | 1,518 | 13,900 | 1,518 |
| 2014-04-17 | 1,516 | 1,520 | 1,510 | 1,515 | 13,500 | 1,515 |
| 2014-04-16 | 1,488 | 1,513 | 1,488 | 1,513 | 22,200 | 1,513 |
| 2014-04-15 | 1,500 | 1,505 | 1,488 | 1,488 | 7,100 | 1,488 |
| 2014-04-14 | 1,489 | 1,500 | 1,483 | 1,490 | 11,300 | 1,490 |
| 2014-04-11 | 1,500 | 1,505 | 1,484 | 1,491 | 28,300 | 1,491 |
| 2014-04-10 | 1,512 | 1,532 | 1,512 | 1,523 | 14,400 | 1,523 |
| 2014-04-09 | 1,520 | 1,523 | 1,507 | 1,511 | 21,200 | 1,511 |
| 2014-04-08 | 1,530 | 1,538 | 1,522 | 1,527 | 22,700 | 1,527 |
| 2014-04-07 | 1,541 | 1,550 | 1,532 | 1,540 | 14,600 | 1,540 |
| 2014-04-04 | 1,520 | 1,543 | 1,520 | 1,541 | 14,100 | 1,541 |
| 2014-04-03 | 1,538 | 1,550 | 1,517 | 1,520 | 26,700 | 1,520 |
| 2014-04-02 | 1,500 | 1,549 | 1,500 | 1,538 | 28,800 | 1,538 |
| 2014-04-01 | 1,493 | 1,500 | 1,485 | 1,500 | 24,900 | 1,500 |
| 2014-03-31 | 1,450 | 1,475 | 1,444 | 1,475 | 25,400 | 1,475 |
| 2014-03-28 | 1,410 | 1,432 | 1,407 | 1,430 | 30,800 | 1,430 |
| 2014-03-27 | 1,395 | 1,400 | 1,386 | 1,395 | 28,000 | 1,395 |
| 2014-03-26 | 1,371 | 1,393 | 1,368 | 1,380 | 22,300 | 1,380 |
| 2014-03-25 | 1,328 | 1,370 | 1,320 | 1,354 | 18,600 | 1,354 |
| 2014-03-24 | 1,275 | 1,310 | 1,270 | 1,307 | 18,200 | 1,307 |
| 2014-03-20 | 1,287 | 1,288 | 1,262 | 1,262 | 6,500 | 1,262 |
| 2014-03-19 | 1,315 | 1,315 | 1,283 | 1,287 | 9,100 | 1,287 |
| 2014-03-18 | 1,300 | 1,300 | 1,278 | 1,285 | 6,100 | 1,285 |
| 2014-03-17 | 1,300 | 1,300 | 1,260 | 1,260 | 16,700 | 1,260 |
| 2014-03-14 | 1,320 | 1,321 | 1,301 | 1,301 | 26,300 | 1,301 |
| 2014-03-13 | 1,351 | 1,358 | 1,332 | 1,332 | 14,200 | 1,332 |
| 2014-03-12 | 1,375 | 1,375 | 1,358 | 1,359 | 6,000 | 1,359 |
| 2014-03-11 | 1,372 | 1,380 | 1,355 | 1,380 | 9,700 | 1,380 |
| 2014-03-10 | 1,375 | 1,378 | 1,362 | 1,372 | 9,600 | 1,372 |
| 2014-03-07 | 1,369 | 1,400 | 1,369 | 1,390 | 12,300 | 1,390 |
| 2014-03-06 | 1,340 | 1,360 | 1,339 | 1,359 | 11,100 | 1,359 |
| 2014-03-05 | 1,352 | 1,369 | 1,342 | 1,347 | 8,700 | 1,347 |
| 2014-03-04 | 1,322 | 1,343 | 1,321 | 1,333 | 16,300 | 1,333 |
| 2014-03-03 | 1,367 | 1,367 | 1,322 | 1,339 | 7,200 | 1,339 |
| 2014-02-28 | 1,376 | 1,376 | 1,330 | 1,368 | 11,600 | 1,368 |
| 2014-02-27 | 1,364 | 1,364 | 1,340 | 1,340 | 9,400 | 1,340 |
| 2014-02-26 | 1,367 | 1,381 | 1,350 | 1,364 | 10,700 | 1,364 |
| 2014-02-25 | 1,369 | 1,374 | 1,353 | 1,367 | 6,900 | 1,367 |
| 2014-02-24 | 1,360 | 1,370 | 1,350 | 1,350 | 3,500 | 1,350 |
| 2014-02-21 | 1,356 | 1,360 | 1,338 | 1,360 | 7,100 | 1,360 |
| 2014-02-20 | 1,375 | 1,375 | 1,339 | 1,340 | 6,100 | 1,340 |
| 2014-02-19 | 1,362 | 1,386 | 1,356 | 1,375 | 5,300 | 1,375 |
| 2014-02-18 | 1,378 | 1,389 | 1,352 | 1,389 | 7,200 | 1,389 |
| 2014-02-17 | 1,360 | 1,360 | 1,340 | 1,348 | 5,600 | 1,348 |
| 2014-02-14 | 1,375 | 1,375 | 1,352 | 1,360 | 5,300 | 1,360 |
| 2014-02-13 | 1,395 | 1,409 | 1,361 | 1,375 | 6,200 | 1,375 |
| 2014-02-12 | 1,389 | 1,393 | 1,376 | 1,386 | 7,000 | 1,386 |
| 2014-02-10 | 1,359 | 1,370 | 1,351 | 1,362 | 5,600 | 1,362 |
| 2014-02-07 | 1,333 | 1,335 | 1,313 | 1,333 | 11,800 | 1,333 |
| 2014-02-06 | 1,315 | 1,327 | 1,283 | 1,305 | 15,400 | 1,305 |
| 2014-02-05 | 1,336 | 1,336 | 1,278 | 1,316 | 21,900 | 1,316 |
| 2014-02-04 | 1,335 | 1,335 | 1,272 | 1,293 | 28,700 | 1,293 |
| 2014-02-03 | 1,385 | 1,385 | 1,362 | 1,368 | 9,800 | 1,368 |
| 2014-01-31 | 1,390 | 1,400 | 1,378 | 1,392 | 13,400 | 1,392 |
| 2014-01-30 | 1,409 | 1,410 | 1,388 | 1,390 | 12,300 | 1,390 |
| 2014-01-29 | 1,390 | 1,418 | 1,390 | 1,406 | 6,800 | 1,406 |
| 2014-01-28 | 1,414 | 1,429 | 1,381 | 1,381 | 11,400 | 1,381 |
| 2014-01-27 | 1,402 | 1,405 | 1,380 | 1,384 | 26,400 | 1,384 |
| 2014-01-24 | 1,438 | 1,448 | 1,417 | 1,417 | 19,800 | 1,417 |
| 2014-01-23 | 1,480 | 1,488 | 1,458 | 1,458 | 7,900 | 1,458 |
| 2014-01-22 | 1,485 | 1,485 | 1,463 | 1,474 | 14,100 | 1,474 |
| 2014-01-21 | 1,488 | 1,498 | 1,479 | 1,483 | 16,700 | 1,483 |
| 2014-01-20 | 1,490 | 1,490 | 1,480 | 1,486 | 13,700 | 1,486 |
| 2014-01-17 | 1,475 | 1,485 | 1,475 | 1,483 | 20,200 | 1,483 |
| 2014-01-16 | 1,483 | 1,486 | 1,474 | 1,479 | 7,300 | 1,479 |
| 2014-01-15 | 1,479 | 1,482 | 1,456 | 1,474 | 9,400 | 1,474 |
| 2014-01-14 | 1,466 | 1,475 | 1,460 | 1,461 | 10,600 | 1,461 |
| 2014-01-10 | 1,490 | 1,494 | 1,479 | 1,484 | 9,600 | 1,484 |
| 2014-01-09 | 1,489 | 1,490 | 1,478 | 1,490 | 9,800 | 1,490 |
| 2014-01-08 | 1,489 | 1,489 | 1,475 | 1,489 | 7,300 | 1,489 |
| 2014-01-07 | 1,475 | 1,482 | 1,469 | 1,476 | 9,300 | 1,476 |
| 2014-01-06 | 1,475 | 1,485 | 1,464 | 1,482 | 16,200 | 1,482 |
分割・併合履歴 ： [2004-04-26]1株→2株