9384 内外トランスライン(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 | 1,450 | 1,455 | 1,443 | 1,455 | 14,600 | 727.50 |
| 2014-12-29 | 1,450 | 1,454 | 1,443 | 1,448 | 16,100 | 724 |
| 2014-12-26 | 1,446 | 1,460 | 1,443 | 1,448 | 65,600 | 724 |
| 2014-12-25 | 1,485 | 1,489 | 1,480 | 1,489 | 82,700 | 744.50 |
| 2014-12-24 | 1,490 | 1,496 | 1,485 | 1,485 | 21,400 | 742.50 |
| 2014-12-22 | 1,483 | 1,485 | 1,481 | 1,482 | 10,500 | 741 |
| 2014-12-19 | 1,474 | 1,482 | 1,473 | 1,478 | 10,100 | 739 |
| 2014-12-18 | 1,437 | 1,478 | 1,436 | 1,472 | 15,800 | 736 |
| 2014-12-17 | 1,435 | 1,440 | 1,427 | 1,435 | 12,500 | 717.50 |
| 2014-12-16 | 1,460 | 1,460 | 1,436 | 1,436 | 15,500 | 718 |
| 2014-12-15 | 1,460 | 1,477 | 1,436 | 1,460 | 14,300 | 730 |
| 2014-12-12 | 1,503 | 1,504 | 1,431 | 1,460 | 58,700 | 730 |
| 2014-12-11 | 1,490 | 1,507 | 1,485 | 1,507 | 12,300 | 753.50 |
| 2014-12-10 | 1,508 | 1,508 | 1,480 | 1,490 | 23,900 | 745 |
| 2014-12-09 | 1,495 | 1,509 | 1,492 | 1,508 | 23,700 | 754 |
| 2014-12-08 | 1,498 | 1,501 | 1,485 | 1,500 | 34,800 | 750 |
| 2014-12-05 | 1,454 | 1,456 | 1,448 | 1,455 | 6,700 | 727.50 |
| 2014-12-04 | 1,447 | 1,457 | 1,445 | 1,449 | 7,700 | 724.50 |
| 2014-12-03 | 1,437 | 1,445 | 1,431 | 1,444 | 18,300 | 722 |
| 2014-12-02 | 1,445 | 1,445 | 1,420 | 1,429 | 32,700 | 714.50 |
| 2014-12-01 | 1,449 | 1,452 | 1,439 | 1,450 | 32,300 | 725 |
| 2014-11-28 | 1,442 | 1,446 | 1,433 | 1,446 | 9,800 | 723 |
| 2014-11-27 | 1,441 | 1,446 | 1,420 | 1,430 | 35,300 | 715 |
| 2014-11-26 | 1,426 | 1,441 | 1,426 | 1,441 | 15,300 | 720.50 |
| 2014-11-25 | 1,422 | 1,436 | 1,420 | 1,421 | 18,400 | 710.50 |
| 2014-11-21 | 1,415 | 1,420 | 1,413 | 1,420 | 4,300 | 710 |
| 2014-11-20 | 1,410 | 1,418 | 1,410 | 1,418 | 1,600 | 709 |
| 2014-11-19 | 1,406 | 1,416 | 1,406 | 1,406 | 6,500 | 703 |
| 2014-11-18 | 1,400 | 1,407 | 1,400 | 1,407 | 5,800 | 703.50 |
| 2014-11-17 | 1,404 | 1,414 | 1,401 | 1,402 | 8,400 | 701 |
| 2014-11-14 | 1,419 | 1,427 | 1,392 | 1,395 | 17,300 | 697.50 |
| 2014-11-13 | 1,385 | 1,429 | 1,385 | 1,413 | 42,700 | 706.50 |
| 2014-11-12 | 1,389 | 1,390 | 1,378 | 1,383 | 31,600 | 691.50 |
| 2014-11-11 | 1,370 | 1,381 | 1,363 | 1,381 | 21,300 | 690.50 |
| 2014-11-10 | 1,339 | 1,360 | 1,339 | 1,358 | 13,800 | 679 |
| 2014-11-07 | 1,339 | 1,342 | 1,323 | 1,332 | 13,500 | 666 |
| 2014-11-06 | 1,328 | 1,338 | 1,320 | 1,323 | 15,900 | 661.50 |
| 2014-11-05 | 1,343 | 1,346 | 1,316 | 1,324 | 31,700 | 662 |
| 2014-11-04 | 1,364 | 1,365 | 1,330 | 1,345 | 25,100 | 672.50 |
| 2014-10-31 | 1,291 | 1,316 | 1,285 | 1,304 | 85,900 | 652 |
| 2014-10-30 | 1,295 | 1,301 | 1,271 | 1,284 | 39,300 | 642 |
| 2014-10-29 | 1,283 | 1,300 | 1,272 | 1,293 | 53,300 | 646.50 |
| 2014-10-28 | 1,290 | 1,300 | 1,268 | 1,271 | 49,100 | 635.50 |
| 2014-10-27 | 1,317 | 1,334 | 1,293 | 1,300 | 25,900 | 650 |
| 2014-10-24 | 1,340 | 1,340 | 1,295 | 1,314 | 29,300 | 657 |
| 2014-10-23 | 1,327 | 1,343 | 1,322 | 1,333 | 8,700 | 666.50 |
| 2014-10-22 | 1,330 | 1,330 | 1,317 | 1,327 | 5,800 | 663.50 |
| 2014-10-21 | 1,348 | 1,350 | 1,307 | 1,311 | 17,500 | 655.50 |
| 2014-10-20 | 1,320 | 1,325 | 1,302 | 1,323 | 6,400 | 661.50 |
| 2014-10-17 | 1,309 | 1,320 | 1,248 | 1,277 | 69,400 | 638.50 |
| 2014-10-16 | 1,355 | 1,355 | 1,300 | 1,320 | 27,900 | 660 |
| 2014-10-15 | 1,339 | 1,357 | 1,337 | 1,357 | 7,600 | 678.50 |
| 2014-10-14 | 1,376 | 1,378 | 1,320 | 1,326 | 63,200 | 663 |
| 2014-10-10 | 1,439 | 1,439 | 1,375 | 1,398 | 40,600 | 699 |
| 2014-10-09 | 1,440 | 1,450 | 1,436 | 1,440 | 2,900 | 720 |
| 2014-10-08 | 1,439 | 1,445 | 1,435 | 1,440 | 5,600 | 720 |
| 2014-10-07 | 1,442 | 1,442 | 1,440 | 1,440 | 2,600 | 720 |
| 2014-10-06 | 1,430 | 1,438 | 1,430 | 1,438 | 3,600 | 719 |
| 2014-10-03 | 1,411 | 1,421 | 1,411 | 1,421 | 4,000 | 710.50 |
| 2014-10-02 | 1,441 | 1,441 | 1,412 | 1,420 | 18,200 | 710 |
| 2014-10-01 | 1,447 | 1,450 | 1,447 | 1,450 | 6,000 | 725 |
| 2014-09-30 | 1,440 | 1,444 | 1,425 | 1,444 | 20,500 | 722 |
| 2014-09-29 | 1,440 | 1,453 | 1,440 | 1,441 | 5,100 | 720.50 |
| 2014-09-26 | 1,423 | 1,440 | 1,423 | 1,432 | 10,200 | 716 |
| 2014-09-25 | 1,437 | 1,439 | 1,428 | 1,430 | 4,800 | 715 |
| 2014-09-24 | 1,440 | 1,444 | 1,437 | 1,437 | 6,100 | 718.50 |
| 2014-09-22 | 1,449 | 1,449 | 1,439 | 1,440 | 5,900 | 720 |
| 2014-09-19 | 1,450 | 1,450 | 1,436 | 1,442 | 19,100 | 721 |
| 2014-09-18 | 1,432 | 1,450 | 1,426 | 1,436 | 7,200 | 718 |
| 2014-09-17 | 1,413 | 1,425 | 1,413 | 1,415 | 1,300 | 707.50 |
| 2014-09-16 | 1,440 | 1,440 | 1,398 | 1,410 | 13,200 | 705 |
| 2014-09-12 | 1,443 | 1,450 | 1,443 | 1,447 | 4,600 | 723.50 |
| 2014-09-11 | 1,449 | 1,449 | 1,443 | 1,445 | 3,300 | 722.50 |
| 2014-09-10 | 1,427 | 1,453 | 1,426 | 1,452 | 7,000 | 726 |
| 2014-09-09 | 1,424 | 1,426 | 1,421 | 1,423 | 3,100 | 711.50 |
| 2014-09-08 | 1,421 | 1,424 | 1,400 | 1,422 | 8,100 | 711 |
| 2014-09-05 | 1,420 | 1,437 | 1,417 | 1,421 | 5,000 | 710.50 |
| 2014-09-04 | 1,416 | 1,420 | 1,415 | 1,420 | 2,500 | 710 |
| 2014-09-03 | 1,415 | 1,419 | 1,415 | 1,419 | 4,600 | 709.50 |
| 2014-09-02 | 1,417 | 1,419 | 1,415 | 1,418 | 3,700 | 709 |
| 2014-09-01 | 1,412 | 1,415 | 1,410 | 1,414 | 2,000 | 707 |
| 2014-08-29 | 1,406 | 1,416 | 1,402 | 1,412 | 4,400 | 706 |
| 2014-08-28 | 1,413 | 1,413 | 1,402 | 1,403 | 4,900 | 701.50 |
| 2014-08-27 | 1,414 | 1,414 | 1,401 | 1,413 | 3,300 | 706.50 |
| 2014-08-26 | 1,414 | 1,414 | 1,400 | 1,410 | 2,800 | 705 |
| 2014-08-25 | 1,401 | 1,411 | 1,401 | 1,405 | 3,700 | 702.50 |
| 2014-08-22 | 1,400 | 1,410 | 1,397 | 1,397 | 4,100 | 698.50 |
| 2014-08-21 | 1,400 | 1,404 | 1,397 | 1,401 | 3,900 | 700.50 |
| 2014-08-20 | 1,390 | 1,399 | 1,390 | 1,399 | 900 | 699.50 |
| 2014-08-19 | 1,395 | 1,395 | 1,386 | 1,386 | 1,200 | 693 |
| 2014-08-18 | 1,384 | 1,401 | 1,384 | 1,395 | 3,900 | 697.50 |
| 2014-08-15 | 1,378 | 1,385 | 1,378 | 1,384 | 1,200 | 692 |
| 2014-08-14 | 1,392 | 1,398 | 1,377 | 1,377 | 3,200 | 688.50 |
| 2014-08-13 | 1,384 | 1,391 | 1,382 | 1,391 | 1,500 | 695.50 |
| 2014-08-12 | 1,369 | 1,388 | 1,369 | 1,382 | 3,000 | 691 |
| 2014-08-11 | 1,391 | 1,391 | 1,372 | 1,388 | 4,800 | 694 |
| 2014-08-08 | 1,358 | 1,374 | 1,357 | 1,361 | 15,300 | 680.50 |
| 2014-08-07 | 1,358 | 1,372 | 1,358 | 1,368 | 3,800 | 684 |
| 2014-08-06 | 1,374 | 1,374 | 1,358 | 1,358 | 8,900 | 679 |
| 2014-08-05 | 1,386 | 1,386 | 1,376 | 1,379 | 12,700 | 689.50 |
| 2014-08-04 | 1,376 | 1,395 | 1,371 | 1,380 | 4,500 | 690 |
| 2014-08-01 | 1,387 | 1,387 | 1,368 | 1,368 | 24,100 | 684 |
| 2014-07-31 | 1,400 | 1,410 | 1,399 | 1,399 | 7,300 | 699.50 |
| 2014-07-30 | 1,413 | 1,413 | 1,399 | 1,400 | 14,200 | 700 |
| 2014-07-29 | 1,416 | 1,424 | 1,415 | 1,420 | 3,000 | 710 |
| 2014-07-28 | 1,420 | 1,420 | 1,415 | 1,419 | 4,800 | 709.50 |
| 2014-07-25 | 1,423 | 1,425 | 1,417 | 1,419 | 3,300 | 709.50 |
| 2014-07-24 | 1,419 | 1,425 | 1,412 | 1,420 | 4,600 | 710 |
| 2014-07-23 | 1,436 | 1,436 | 1,413 | 1,413 | 5,700 | 706.50 |
| 2014-07-22 | 1,403 | 1,424 | 1,393 | 1,424 | 7,600 | 712 |
| 2014-07-18 | 1,398 | 1,398 | 1,382 | 1,393 | 7,600 | 696.50 |
| 2014-07-17 | 1,375 | 1,396 | 1,375 | 1,393 | 21,500 | 696.50 |
| 2014-07-16 | 1,390 | 1,398 | 1,374 | 1,374 | 52,900 | 687 |
| 2014-07-15 | 1,510 | 1,515 | 1,412 | 1,416 | 58,800 | 708 |
| 2014-07-14 | 1,509 | 1,520 | 1,494 | 1,510 | 2,200 | 755 |
| 2014-07-11 | 1,505 | 1,507 | 1,490 | 1,499 | 8,000 | 749.50 |
| 2014-07-10 | 1,524 | 1,529 | 1,514 | 1,519 | 3,200 | 759.50 |
| 2014-07-09 | 1,530 | 1,533 | 1,522 | 1,530 | 1,000 | 765 |
| 2014-07-08 | 1,530 | 1,530 | 1,523 | 1,530 | 1,900 | 765 |
| 2014-07-07 | 1,522 | 1,535 | 1,522 | 1,528 | 3,400 | 764 |
| 2014-07-04 | 1,516 | 1,540 | 1,502 | 1,515 | 4,500 | 757.50 |
| 2014-07-03 | 1,532 | 1,534 | 1,520 | 1,534 | 5,800 | 767 |
| 2014-07-02 | 1,507 | 1,515 | 1,493 | 1,515 | 3,700 | 757.50 |
| 2014-07-01 | 1,481 | 1,495 | 1,481 | 1,488 | 4,600 | 744 |
| 2014-06-30 | 1,490 | 1,492 | 1,486 | 1,488 | 3,300 | 744 |
| 2014-06-27 | 1,505 | 1,505 | 1,485 | 1,497 | 5,400 | 748.50 |
| 2014-06-26 | 1,512 | 1,512 | 1,493 | 1,505 | 3,200 | 752.50 |
| 2014-06-25 | 1,505 | 1,505 | 1,497 | 1,498 | 4,700 | 749 |
| 2014-06-24 | 1,513 | 1,513 | 1,500 | 1,506 | 4,200 | 753 |
| 2014-06-23 | 1,528 | 1,529 | 1,513 | 1,513 | 1,400 | 756.50 |
| 2014-06-20 | 1,512 | 1,520 | 1,512 | 1,520 | 2,400 | 760 |
| 2014-06-19 | 1,516 | 1,521 | 1,507 | 1,510 | 1,700 | 755 |
| 2014-06-18 | 1,520 | 1,526 | 1,500 | 1,500 | 4,200 | 750 |
| 2014-06-17 | 1,535 | 1,535 | 1,511 | 1,524 | 3,500 | 762 |
| 2014-06-16 | 1,530 | 1,549 | 1,524 | 1,541 | 4,500 | 770.50 |
| 2014-06-13 | 1,510 | 1,513 | 1,499 | 1,511 | 4,400 | 755.50 |
| 2014-06-12 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 750 |
| 2014-06-11 | 1,490 | 1,500 | 1,490 | 1,500 | 5,900 | 750 |
| 2014-06-10 | 1,511 | 1,511 | 1,470 | 1,499 | 6,600 | 749.50 |
| 2014-06-09 | 1,525 | 1,527 | 1,505 | 1,511 | 12,700 | 755.50 |
| 2014-06-06 | 1,466 | 1,510 | 1,466 | 1,490 | 11,500 | 745 |
| 2014-06-05 | 1,454 | 1,454 | 1,448 | 1,453 | 1,400 | 726.50 |
| 2014-06-04 | 1,449 | 1,455 | 1,446 | 1,451 | 2,000 | 725.50 |
| 2014-06-03 | 1,455 | 1,456 | 1,443 | 1,444 | 1,600 | 722 |
| 2014-06-02 | 1,448 | 1,454 | 1,448 | 1,451 | 1,400 | 725.50 |
| 2014-05-30 | 1,445 | 1,448 | 1,445 | 1,448 | 1,300 | 724 |
| 2014-05-29 | 1,447 | 1,447 | 1,438 | 1,445 | 1,900 | 722.50 |
| 2014-05-28 | 1,435 | 1,442 | 1,435 | 1,441 | 1,100 | 720.50 |
| 2014-05-27 | 1,446 | 1,446 | 1,440 | 1,440 | 2,500 | 720 |
| 2014-05-26 | 1,448 | 1,448 | 1,422 | 1,440 | 3,600 | 720 |
| 2014-05-23 | 1,421 | 1,428 | 1,410 | 1,428 | 2,200 | 714 |
| 2014-05-22 | 1,428 | 1,428 | 1,428 | 1,428 | 100 | 714 |
| 2014-05-21 | 1,410 | 1,420 | 1,406 | 1,420 | 1,900 | 710 |
| 2014-05-20 | 1,408 | 1,428 | 1,406 | 1,410 | 3,700 | 705 |
| 2014-05-19 | 1,421 | 1,430 | 1,414 | 1,414 | 4,000 | 707 |
| 2014-05-16 | 1,435 | 1,435 | 1,420 | 1,422 | 3,700 | 711 |
| 2014-05-15 | 1,432 | 1,435 | 1,428 | 1,435 | 900 | 717.50 |
| 2014-05-14 | 1,434 | 1,434 | 1,425 | 1,433 | 2,100 | 716.50 |
| 2014-05-13 | 1,443 | 1,443 | 1,427 | 1,434 | 3,700 | 717 |
| 2014-05-12 | 1,453 | 1,453 | 1,431 | 1,442 | 6,200 | 721 |
| 2014-05-09 | 1,456 | 1,456 | 1,431 | 1,441 | 4,900 | 720.50 |
| 2014-05-08 | 1,445 | 1,451 | 1,441 | 1,443 | 2,900 | 721.50 |
| 2014-05-07 | 1,453 | 1,457 | 1,430 | 1,445 | 9,900 | 722.50 |
| 2014-05-02 | 1,466 | 1,467 | 1,451 | 1,457 | 5,800 | 728.50 |
| 2014-05-01 | 1,454 | 1,457 | 1,445 | 1,457 | 9,500 | 728.50 |
| 2014-04-30 | 1,425 | 1,430 | 1,419 | 1,430 | 4,500 | 715 |
| 2014-04-28 | 1,420 | 1,421 | 1,414 | 1,421 | 2,200 | 710.50 |
| 2014-04-25 | 1,418 | 1,422 | 1,415 | 1,415 | 1,200 | 707.50 |
| 2014-04-24 | 1,409 | 1,418 | 1,408 | 1,413 | 1,900 | 706.50 |
| 2014-04-23 | 1,420 | 1,420 | 1,414 | 1,417 | 600 | 708.50 |
| 2014-04-22 | 1,423 | 1,423 | 1,420 | 1,420 | 1,800 | 710 |
| 2014-04-21 | 1,408 | 1,417 | 1,408 | 1,416 | 800 | 708 |
| 2014-04-18 | 1,405 | 1,410 | 1,401 | 1,401 | 2,300 | 700.50 |
| 2014-04-17 | 1,405 | 1,410 | 1,403 | 1,403 | 3,300 | 701.50 |
| 2014-04-16 | 1,402 | 1,407 | 1,400 | 1,401 | 2,800 | 700.50 |
| 2014-04-15 | 1,405 | 1,405 | 1,400 | 1,401 | 1,900 | 700.50 |
| 2014-04-14 | 1,400 | 1,403 | 1,396 | 1,403 | 1,900 | 701.50 |
| 2014-04-11 | 1,400 | 1,418 | 1,385 | 1,400 | 5,400 | 700 |
| 2014-04-10 | 1,426 | 1,426 | 1,406 | 1,413 | 1,000 | 706.50 |
| 2014-04-09 | 1,408 | 1,412 | 1,398 | 1,398 | 5,000 | 699 |
| 2014-04-08 | 1,407 | 1,429 | 1,405 | 1,408 | 2,600 | 704 |
| 2014-04-07 | 1,432 | 1,432 | 1,402 | 1,407 | 3,500 | 703.50 |
| 2014-04-04 | 1,425 | 1,433 | 1,425 | 1,432 | 1,000 | 716 |
| 2014-04-03 | 1,431 | 1,432 | 1,421 | 1,430 | 2,700 | 715 |
| 2014-04-02 | 1,430 | 1,432 | 1,430 | 1,431 | 2,500 | 715.50 |
| 2014-04-01 | 1,432 | 1,432 | 1,422 | 1,430 | 3,200 | 715 |
| 2014-03-31 | 1,430 | 1,437 | 1,417 | 1,432 | 5,900 | 716 |
| 2014-03-28 | 1,428 | 1,428 | 1,410 | 1,421 | 3,000 | 710.50 |
| 2014-03-27 | 1,397 | 1,410 | 1,397 | 1,410 | 1,100 | 705 |
| 2014-03-26 | 1,396 | 1,409 | 1,396 | 1,407 | 3,000 | 703.50 |
| 2014-03-25 | 1,401 | 1,401 | 1,396 | 1,396 | 600 | 698 |
| 2014-03-24 | 1,405 | 1,408 | 1,399 | 1,408 | 1,500 | 704 |
| 2014-03-20 | 1,404 | 1,407 | 1,386 | 1,405 | 3,900 | 702.50 |
| 2014-03-19 | 1,401 | 1,406 | 1,397 | 1,404 | 2,600 | 702 |
| 2014-03-18 | 1,392 | 1,409 | 1,392 | 1,401 | 3,300 | 700.50 |
| 2014-03-17 | 1,385 | 1,396 | 1,385 | 1,396 | 2,000 | 698 |
| 2014-03-14 | 1,410 | 1,411 | 1,400 | 1,400 | 2,600 | 700 |
| 2014-03-13 | 1,432 | 1,432 | 1,420 | 1,420 | 4,100 | 710 |
| 2014-03-12 | 1,420 | 1,430 | 1,419 | 1,420 | 4,800 | 710 |
| 2014-03-11 | 1,420 | 1,422 | 1,417 | 1,422 | 12,900 | 711 |
| 2014-03-10 | 1,415 | 1,416 | 1,411 | 1,416 | 2,400 | 708 |
| 2014-03-07 | 1,410 | 1,417 | 1,410 | 1,412 | 3,500 | 706 |
| 2014-03-06 | 1,410 | 1,412 | 1,400 | 1,410 | 3,400 | 705 |
| 2014-03-05 | 1,415 | 1,415 | 1,402 | 1,410 | 3,000 | 705 |
| 2014-03-04 | 1,415 | 1,415 | 1,398 | 1,405 | 1,400 | 702.50 |
| 2014-03-03 | 1,406 | 1,418 | 1,360 | 1,416 | 4,900 | 708 |
| 2014-02-28 | 1,409 | 1,411 | 1,405 | 1,410 | 3,000 | 705 |
| 2014-02-27 | 1,410 | 1,410 | 1,401 | 1,410 | 1,500 | 705 |
| 2014-02-26 | 1,415 | 1,415 | 1,410 | 1,415 | 2,300 | 707.50 |
| 2014-02-25 | 1,410 | 1,411 | 1,408 | 1,411 | 1,500 | 705.50 |
| 2014-02-24 | 1,401 | 1,410 | 1,395 | 1,410 | 6,600 | 705 |
| 2014-02-21 | 1,400 | 1,413 | 1,400 | 1,401 | 900 | 700.50 |
| 2014-02-20 | 1,409 | 1,411 | 1,390 | 1,400 | 6,000 | 700 |
| 2014-02-19 | 1,405 | 1,410 | 1,391 | 1,409 | 3,300 | 704.50 |
| 2014-02-18 | 1,400 | 1,405 | 1,400 | 1,400 | 5,400 | 700 |
| 2014-02-17 | 1,398 | 1,398 | 1,385 | 1,394 | 3,700 | 697 |
| 2014-02-14 | 1,402 | 1,415 | 1,398 | 1,401 | 5,000 | 700.50 |
| 2014-02-13 | 1,421 | 1,424 | 1,405 | 1,419 | 23,700 | 709.50 |
| 2014-02-12 | 1,438 | 1,438 | 1,417 | 1,426 | 8,100 | 713 |
| 2014-02-10 | 1,357 | 1,405 | 1,337 | 1,388 | 15,100 | 694 |
| 2014-02-07 | 1,338 | 1,360 | 1,338 | 1,357 | 2,500 | 678.50 |
| 2014-02-06 | 1,344 | 1,378 | 1,330 | 1,335 | 7,000 | 667.50 |
| 2014-02-05 | 1,350 | 1,350 | 1,339 | 1,339 | 1,400 | 669.50 |
| 2014-02-04 | 1,338 | 1,338 | 1,300 | 1,336 | 13,300 | 668 |
| 2014-02-03 | 1,366 | 1,368 | 1,357 | 1,357 | 8,500 | 678.50 |
| 2014-01-31 | 1,393 | 1,413 | 1,390 | 1,400 | 5,600 | 700 |
| 2014-01-30 | 1,406 | 1,406 | 1,387 | 1,393 | 3,000 | 696.50 |
| 2014-01-29 | 1,400 | 1,418 | 1,400 | 1,416 | 4,400 | 708 |
| 2014-01-28 | 1,390 | 1,418 | 1,390 | 1,418 | 3,000 | 709 |
| 2014-01-27 | 1,375 | 1,401 | 1,374 | 1,390 | 9,300 | 695 |
| 2014-01-24 | 1,439 | 1,441 | 1,421 | 1,426 | 4,100 | 713 |
| 2014-01-23 | 1,454 | 1,455 | 1,433 | 1,442 | 4,300 | 721 |
| 2014-01-22 | 1,444 | 1,460 | 1,440 | 1,455 | 17,600 | 727.50 |
| 2014-01-21 | 1,424 | 1,442 | 1,424 | 1,433 | 11,000 | 716.50 |
| 2014-01-20 | 1,404 | 1,425 | 1,404 | 1,424 | 7,800 | 712 |
| 2014-01-17 | 1,391 | 1,398 | 1,386 | 1,398 | 5,500 | 699 |
| 2014-01-16 | 1,388 | 1,394 | 1,387 | 1,391 | 3,100 | 695.50 |
| 2014-01-15 | 1,382 | 1,387 | 1,381 | 1,385 | 2,900 | 692.50 |
| 2014-01-14 | 1,381 | 1,386 | 1,378 | 1,380 | 6,800 | 690 |
| 2014-01-10 | 1,394 | 1,394 | 1,388 | 1,392 | 1,900 | 696 |
| 2014-01-09 | 1,385 | 1,395 | 1,385 | 1,393 | 4,100 | 696.50 |
| 2014-01-08 | 1,381 | 1,392 | 1,381 | 1,391 | 7,100 | 695.50 |
| 2014-01-07 | 1,382 | 1,386 | 1,381 | 1,385 | 5,900 | 692.50 |
| 2014-01-06 | 1,390 | 1,391 | 1,380 | 1,383 | 6,600 | 691.50 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2012-06-27]1株→2株
