9622 (株)スペース 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 | 1,176 | 1,184 | 1,160 | 1,164 | 16,400 | 1,058.18 |
| 2014-12-29 | 1,187 | 1,199 | 1,150 | 1,162 | 54,000 | 1,056.36 |
| 2014-12-26 | 1,179 | 1,195 | 1,179 | 1,187 | 25,000 | 1,079.09 |
| 2014-12-25 | 1,200 | 1,208 | 1,194 | 1,197 | 32,400 | 1,088.18 |
| 2014-12-24 | 1,200 | 1,203 | 1,189 | 1,196 | 54,900 | 1,087.27 |
| 2014-12-22 | 1,200 | 1,204 | 1,197 | 1,201 | 57,400 | 1,091.82 |
| 2014-12-19 | 1,192 | 1,208 | 1,192 | 1,200 | 52,700 | 1,090.91 |
| 2014-12-18 | 1,186 | 1,186 | 1,173 | 1,182 | 15,000 | 1,074.55 |
| 2014-12-17 | 1,160 | 1,180 | 1,160 | 1,169 | 19,400 | 1,062.73 |
| 2014-12-16 | 1,185 | 1,190 | 1,169 | 1,171 | 25,100 | 1,064.55 |
| 2014-12-15 | 1,201 | 1,218 | 1,191 | 1,191 | 35,000 | 1,082.73 |
| 2014-12-12 | 1,209 | 1,215 | 1,205 | 1,207 | 45,600 | 1,097.27 |
| 2014-12-11 | 1,229 | 1,235 | 1,213 | 1,219 | 22,400 | 1,108.18 |
| 2014-12-10 | 1,241 | 1,248 | 1,226 | 1,231 | 34,900 | 1,119.09 |
| 2014-12-09 | 1,245 | 1,246 | 1,237 | 1,241 | 13,000 | 1,128.18 |
| 2014-12-08 | 1,254 | 1,265 | 1,241 | 1,248 | 25,200 | 1,134.55 |
| 2014-12-05 | 1,245 | 1,251 | 1,238 | 1,250 | 15,900 | 1,136.36 |
| 2014-12-04 | 1,243 | 1,259 | 1,237 | 1,245 | 27,800 | 1,131.82 |
| 2014-12-03 | 1,248 | 1,259 | 1,242 | 1,242 | 26,500 | 1,129.09 |
| 2014-12-02 | 1,248 | 1,256 | 1,240 | 1,245 | 21,000 | 1,131.82 |
| 2014-12-01 | 1,261 | 1,267 | 1,240 | 1,251 | 22,400 | 1,137.27 |
| 2014-11-28 | 1,255 | 1,265 | 1,254 | 1,261 | 17,400 | 1,146.36 |
| 2014-11-27 | 1,274 | 1,278 | 1,260 | 1,265 | 17,700 | 1,150 |
| 2014-11-26 | 1,281 | 1,285 | 1,273 | 1,274 | 18,500 | 1,158.18 |
| 2014-11-25 | 1,292 | 1,292 | 1,281 | 1,286 | 8,600 | 1,169.09 |
| 2014-11-21 | 1,285 | 1,295 | 1,277 | 1,292 | 27,400 | 1,174.55 |
| 2014-11-20 | 1,291 | 1,296 | 1,270 | 1,284 | 12,800 | 1,167.27 |
| 2014-11-19 | 1,300 | 1,300 | 1,290 | 1,291 | 13,300 | 1,173.64 |
| 2014-11-18 | 1,276 | 1,291 | 1,270 | 1,290 | 16,500 | 1,172.73 |
| 2014-11-17 | 1,286 | 1,300 | 1,272 | 1,272 | 19,600 | 1,156.36 |
| 2014-11-14 | 1,284 | 1,292 | 1,277 | 1,290 | 33,700 | 1,172.73 |
| 2014-11-13 | 1,270 | 1,270 | 1,258 | 1,262 | 15,300 | 1,147.27 |
| 2014-11-12 | 1,296 | 1,296 | 1,260 | 1,270 | 35,700 | 1,154.55 |
| 2014-11-11 | 1,300 | 1,300 | 1,284 | 1,289 | 18,400 | 1,171.82 |
| 2014-11-10 | 1,279 | 1,304 | 1,271 | 1,298 | 43,900 | 1,180 |
| 2014-11-07 | 1,300 | 1,304 | 1,276 | 1,277 | 34,300 | 1,160.91 |
| 2014-11-06 | 1,310 | 1,312 | 1,280 | 1,281 | 39,800 | 1,164.55 |
| 2014-11-05 | 1,300 | 1,307 | 1,299 | 1,306 | 17,500 | 1,187.27 |
| 2014-11-04 | 1,330 | 1,330 | 1,300 | 1,300 | 34,200 | 1,181.82 |
| 2014-10-31 | 1,305 | 1,315 | 1,298 | 1,313 | 26,700 | 1,193.64 |
| 2014-10-30 | 1,280 | 1,300 | 1,276 | 1,292 | 48,800 | 1,174.55 |
| 2014-10-29 | 1,282 | 1,298 | 1,282 | 1,288 | 10,800 | 1,170.91 |
| 2014-10-28 | 1,313 | 1,313 | 1,273 | 1,278 | 14,400 | 1,161.82 |
| 2014-10-27 | 1,315 | 1,315 | 1,294 | 1,298 | 12,600 | 1,180 |
| 2014-10-24 | 1,320 | 1,323 | 1,297 | 1,300 | 10,400 | 1,181.82 |
| 2014-10-23 | 1,286 | 1,320 | 1,286 | 1,297 | 11,000 | 1,179.09 |
| 2014-10-22 | 1,290 | 1,304 | 1,290 | 1,304 | 15,300 | 1,185.45 |
| 2014-10-21 | 1,293 | 1,303 | 1,264 | 1,273 | 38,700 | 1,157.27 |
| 2014-10-20 | 1,250 | 1,285 | 1,250 | 1,280 | 23,400 | 1,163.64 |
| 2014-10-17 | 1,225 | 1,249 | 1,225 | 1,232 | 29,900 | 1,120 |
| 2014-10-16 | 1,236 | 1,242 | 1,219 | 1,229 | 24,800 | 1,117.27 |
| 2014-10-15 | 1,224 | 1,254 | 1,224 | 1,247 | 16,200 | 1,133.64 |
| 2014-10-14 | 1,210 | 1,237 | 1,210 | 1,227 | 19,500 | 1,115.45 |
| 2014-10-10 | 1,245 | 1,255 | 1,210 | 1,243 | 39,100 | 1,130 |
| 2014-10-09 | 1,280 | 1,286 | 1,268 | 1,271 | 20,100 | 1,155.45 |
| 2014-10-08 | 1,268 | 1,288 | 1,265 | 1,283 | 17,600 | 1,166.36 |
| 2014-10-07 | 1,320 | 1,330 | 1,290 | 1,297 | 36,300 | 1,179.09 |
| 2014-10-06 | 1,288 | 1,342 | 1,288 | 1,328 | 34,800 | 1,207.27 |
| 2014-10-03 | 1,252 | 1,288 | 1,252 | 1,284 | 31,300 | 1,167.27 |
| 2014-10-02 | 1,247 | 1,282 | 1,247 | 1,264 | 52,500 | 1,149.09 |
| 2014-10-01 | 1,282 | 1,297 | 1,279 | 1,281 | 36,900 | 1,164.55 |
| 2014-09-30 | 1,290 | 1,295 | 1,279 | 1,286 | 26,100 | 1,169.09 |
| 2014-09-29 | 1,280 | 1,310 | 1,278 | 1,289 | 36,900 | 1,171.82 |
| 2014-09-26 | 1,275 | 1,297 | 1,245 | 1,272 | 119,600 | 1,156.36 |
| 2014-09-25 | 1,220 | 1,260 | 1,191 | 1,245 | 53,100 | 1,131.82 |
| 2014-09-24 | 1,186 | 1,220 | 1,182 | 1,216 | 41,600 | 1,105.45 |
| 2014-09-22 | 1,201 | 1,205 | 1,189 | 1,200 | 29,900 | 1,090.91 |
| 2014-09-19 | 1,183 | 1,189 | 1,177 | 1,189 | 18,700 | 1,080.91 |
| 2014-09-18 | 1,166 | 1,194 | 1,164 | 1,183 | 41,900 | 1,075.45 |
| 2014-09-17 | 1,170 | 1,170 | 1,161 | 1,163 | 14,500 | 1,057.27 |
| 2014-09-16 | 1,153 | 1,167 | 1,153 | 1,166 | 24,800 | 1,060 |
| 2014-09-12 | 1,150 | 1,160 | 1,141 | 1,152 | 60,300 | 1,047.27 |
| 2014-09-11 | 1,145 | 1,157 | 1,145 | 1,151 | 9,000 | 1,046.36 |
| 2014-09-10 | 1,138 | 1,157 | 1,134 | 1,151 | 23,100 | 1,046.36 |
| 2014-09-09 | 1,146 | 1,156 | 1,135 | 1,145 | 32,300 | 1,040.91 |
| 2014-09-08 | 1,131 | 1,145 | 1,131 | 1,142 | 14,100 | 1,038.18 |
| 2014-09-05 | 1,147 | 1,147 | 1,126 | 1,135 | 17,700 | 1,031.82 |
| 2014-09-04 | 1,135 | 1,147 | 1,131 | 1,137 | 15,700 | 1,033.64 |
| 2014-09-03 | 1,144 | 1,145 | 1,121 | 1,138 | 24,800 | 1,034.55 |
| 2014-09-02 | 1,128 | 1,146 | 1,127 | 1,139 | 22,200 | 1,035.45 |
| 2014-09-01 | 1,108 | 1,135 | 1,102 | 1,127 | 27,900 | 1,024.55 |
| 2014-08-29 | 1,100 | 1,127 | 1,097 | 1,116 | 23,500 | 1,014.55 |
| 2014-08-28 | 1,102 | 1,118 | 1,083 | 1,110 | 30,700 | 1,009.09 |
| 2014-08-27 | 1,093 | 1,113 | 1,084 | 1,107 | 31,000 | 1,006.36 |
| 2014-08-26 | 1,085 | 1,116 | 1,084 | 1,100 | 54,800 | 1,000 |
| 2014-08-25 | 1,066 | 1,081 | 1,064 | 1,080 | 17,500 | 981.82 |
| 2014-08-22 | 1,066 | 1,082 | 1,066 | 1,075 | 28,200 | 977.27 |
| 2014-08-21 | 1,074 | 1,080 | 1,069 | 1,076 | 31,600 | 978.18 |
| 2014-08-20 | 1,055 | 1,079 | 1,051 | 1,069 | 105,600 | 971.82 |
| 2014-08-19 | 1,050 | 1,055 | 1,045 | 1,048 | 35,300 | 952.73 |
| 2014-08-18 | 1,048 | 1,059 | 1,040 | 1,052 | 40,400 | 956.36 |
| 2014-08-15 | 1,037 | 1,048 | 1,029 | 1,047 | 46,700 | 951.82 |
| 2014-08-14 | 1,035 | 1,038 | 1,024 | 1,034 | 30,000 | 940 |
| 2014-08-13 | 1,038 | 1,040 | 1,026 | 1,032 | 29,100 | 938.18 |
| 2014-08-12 | 1,021 | 1,041 | 1,021 | 1,037 | 50,900 | 942.73 |
| 2014-08-11 | 1,041 | 1,041 | 1,013 | 1,020 | 91,200 | 927.27 |
| 2014-08-08 | 1,023 | 1,025 | 999 | 1,011 | 38,200 | 919.09 |
| 2014-08-07 | 1,000 | 1,029 | 998 | 1,023 | 47,100 | 930 |
| 2014-08-06 | 1,004 | 1,009 | 995 | 998 | 42,900 | 907.27 |
| 2014-08-05 | 1,006 | 1,016 | 1,006 | 1,009 | 15,300 | 917.27 |
| 2014-08-04 | 1,025 | 1,028 | 982 | 1,007 | 97,500 | 915.46 |
| 2014-08-01 | 1,021 | 1,026 | 1,014 | 1,020 | 30,100 | 927.27 |
| 2014-07-31 | 1,035 | 1,037 | 1,025 | 1,028 | 28,100 | 934.55 |
| 2014-07-30 | 1,053 | 1,053 | 1,020 | 1,026 | 73,200 | 932.73 |
| 2014-07-29 | 1,060 | 1,065 | 1,048 | 1,053 | 24,600 | 957.27 |
| 2014-07-28 | 1,078 | 1,078 | 1,051 | 1,057 | 22,700 | 960.91 |
| 2014-07-25 | 1,065 | 1,079 | 1,056 | 1,061 | 23,000 | 964.55 |
| 2014-07-24 | 1,080 | 1,080 | 1,055 | 1,065 | 15,900 | 968.18 |
| 2014-07-23 | 1,082 | 1,095 | 1,066 | 1,067 | 15,700 | 970 |
| 2014-07-22 | 1,055 | 1,077 | 1,055 | 1,074 | 37,900 | 976.36 |
| 2014-07-18 | 1,042 | 1,054 | 1,035 | 1,051 | 26,000 | 955.46 |
| 2014-07-17 | 1,043 | 1,060 | 1,042 | 1,053 | 24,300 | 957.27 |
| 2014-07-16 | 1,040 | 1,040 | 1,031 | 1,037 | 10,500 | 942.73 |
| 2014-07-15 | 1,029 | 1,041 | 1,029 | 1,033 | 10,600 | 939.09 |
| 2014-07-14 | 1,035 | 1,035 | 1,000 | 1,026 | 15,600 | 932.73 |
| 2014-07-11 | 1,035 | 1,041 | 1,020 | 1,034 | 26,800 | 940 |
| 2014-07-10 | 1,060 | 1,068 | 1,045 | 1,045 | 51,400 | 950 |
| 2014-07-09 | 1,040 | 1,055 | 1,035 | 1,050 | 25,100 | 954.55 |
| 2014-07-08 | 1,037 | 1,063 | 1,028 | 1,047 | 35,700 | 951.82 |
| 2014-07-07 | 1,039 | 1,045 | 1,031 | 1,032 | 24,800 | 938.18 |
| 2014-07-04 | 1,035 | 1,038 | 1,024 | 1,037 | 29,900 | 942.73 |
| 2014-07-03 | 1,044 | 1,044 | 1,031 | 1,035 | 12,000 | 940.91 |
| 2014-07-02 | 1,038 | 1,051 | 1,038 | 1,045 | 18,200 | 950 |
| 2014-07-01 | 1,060 | 1,060 | 1,033 | 1,038 | 66,100 | 943.64 |
| 2014-06-30 | 1,014 | 1,055 | 1,005 | 1,052 | 54,900 | 956.36 |
| 2014-06-27 | 1,033 | 1,033 | 999 | 1,014 | 33,800 | 921.82 |
| 2014-06-26 | 1,034 | 1,042 | 1,031 | 1,033 | 42,500 | 939.09 |
| 2014-06-25 | 1,050 | 1,073 | 1,050 | 1,054 | 55,200 | 958.18 |
| 2014-06-24 | 1,065 | 1,065 | 1,057 | 1,061 | 26,300 | 964.55 |
| 2014-06-23 | 1,071 | 1,074 | 1,052 | 1,070 | 37,800 | 972.73 |
| 2014-06-20 | 1,075 | 1,076 | 1,065 | 1,070 | 27,100 | 972.73 |
| 2014-06-19 | 1,070 | 1,078 | 1,067 | 1,073 | 23,800 | 975.46 |
| 2014-06-18 | 1,060 | 1,066 | 1,060 | 1,064 | 23,200 | 967.27 |
| 2014-06-17 | 1,055 | 1,060 | 1,052 | 1,052 | 19,700 | 956.36 |
| 2014-06-16 | 1,054 | 1,054 | 1,047 | 1,047 | 28,400 | 951.82 |
| 2014-06-13 | 1,048 | 1,053 | 1,043 | 1,052 | 31,700 | 956.36 |
| 2014-06-12 | 1,049 | 1,052 | 1,044 | 1,049 | 13,200 | 953.64 |
| 2014-06-11 | 1,041 | 1,052 | 1,041 | 1,049 | 18,300 | 953.64 |
| 2014-06-10 | 1,050 | 1,059 | 1,037 | 1,040 | 39,700 | 945.46 |
| 2014-06-09 | 1,031 | 1,047 | 1,031 | 1,046 | 28,400 | 950.91 |
| 2014-06-06 | 1,025 | 1,030 | 1,023 | 1,030 | 19,000 | 936.36 |
| 2014-06-05 | 1,025 | 1,029 | 1,023 | 1,026 | 16,600 | 932.73 |
| 2014-06-04 | 1,021 | 1,026 | 1,021 | 1,025 | 10,600 | 931.82 |
| 2014-06-03 | 1,020 | 1,027 | 1,020 | 1,025 | 19,600 | 931.82 |
| 2014-06-02 | 1,010 | 1,025 | 1,010 | 1,016 | 20,800 | 923.64 |
| 2014-05-30 | 1,000 | 1,014 | 1,000 | 1,005 | 26,500 | 913.64 |
| 2014-05-29 | 1,007 | 1,024 | 1,007 | 1,016 | 12,800 | 923.64 |
| 2014-05-28 | 1,010 | 1,013 | 1,005 | 1,007 | 8,700 | 915.46 |
| 2014-05-27 | 1,001 | 1,015 | 1,000 | 1,004 | 10,600 | 912.73 |
| 2014-05-26 | 991 | 1,001 | 991 | 1,001 | 9,300 | 910 |
| 2014-05-23 | 988 | 1,000 | 983 | 991 | 18,600 | 900.91 |
| 2014-05-22 | 980 | 980 | 973 | 978 | 14,000 | 889.09 |
| 2014-05-21 | 975 | 982 | 975 | 977 | 13,200 | 888.18 |
| 2014-05-20 | 982 | 986 | 963 | 980 | 24,200 | 890.91 |
| 2014-05-19 | 990 | 990 | 979 | 982 | 27,200 | 892.73 |
| 2014-05-16 | 997 | 998 | 986 | 993 | 20,100 | 902.73 |
| 2014-05-15 | 1,000 | 1,007 | 995 | 1,002 | 17,900 | 910.91 |
| 2014-05-14 | 996 | 1,009 | 996 | 1,003 | 11,300 | 911.82 |
| 2014-05-13 | 1,029 | 1,029 | 983 | 996 | 39,800 | 905.46 |
| 2014-05-12 | 1,020 | 1,024 | 985 | 1,004 | 52,600 | 912.73 |
| 2014-05-09 | 960 | 979 | 959 | 972 | 17,700 | 883.64 |
| 2014-05-08 | 959 | 965 | 959 | 961 | 10,200 | 873.64 |
| 2014-05-07 | 966 | 970 | 957 | 957 | 21,400 | 870 |
| 2014-05-02 | 957 | 966 | 957 | 966 | 8,900 | 878.18 |
| 2014-05-01 | 950 | 966 | 950 | 957 | 13,000 | 870 |
| 2014-04-30 | 957 | 960 | 951 | 951 | 9,500 | 864.55 |
| 2014-04-28 | 962 | 964 | 948 | 953 | 12,800 | 866.36 |
| 2014-04-25 | 955 | 965 | 953 | 961 | 9,600 | 873.64 |
| 2014-04-24 | 964 | 964 | 956 | 958 | 3,800 | 870.91 |
| 2014-04-23 | 956 | 964 | 952 | 959 | 14,900 | 871.82 |
| 2014-04-22 | 968 | 968 | 955 | 955 | 8,300 | 868.18 |
| 2014-04-21 | 963 | 966 | 950 | 958 | 24,700 | 870.91 |
| 2014-04-18 | 970 | 970 | 955 | 966 | 15,700 | 878.18 |
| 2014-04-17 | 972 | 975 | 962 | 964 | 9,800 | 876.36 |
| 2014-04-16 | 945 | 961 | 945 | 961 | 14,200 | 873.64 |
| 2014-04-15 | 944 | 952 | 940 | 946 | 23,400 | 860 |
| 2014-04-14 | 937 | 974 | 935 | 944 | 29,900 | 858.18 |
| 2014-04-11 | 947 | 947 | 918 | 939 | 25,900 | 853.64 |
| 2014-04-10 | 980 | 993 | 946 | 947 | 48,300 | 860.91 |
| 2014-04-09 | 996 | 996 | 960 | 973 | 30,100 | 884.55 |
| 2014-04-08 | 1,013 | 1,014 | 988 | 989 | 30,800 | 899.09 |
| 2014-04-07 | 1,050 | 1,095 | 1,010 | 1,021 | 219,600 | 928.18 |
| 2014-04-04 | 1,023 | 1,023 | 1,002 | 1,020 | 29,200 | 927.27 |
| 2014-04-03 | 1,019 | 1,030 | 1,016 | 1,025 | 43,100 | 931.82 |
| 2014-04-02 | 1,015 | 1,027 | 1,014 | 1,016 | 25,900 | 923.64 |
| 2014-04-01 | 1,020 | 1,029 | 1,003 | 1,008 | 46,300 | 916.36 |
| 2014-03-31 | 1,000 | 1,030 | 973 | 1,010 | 66,600 | 918.18 |
| 2014-03-28 | 944 | 980 | 943 | 971 | 38,400 | 882.73 |
| 2014-03-27 | 931 | 944 | 924 | 940 | 23,900 | 854.55 |
| 2014-03-26 | 920 | 930 | 918 | 930 | 35,300 | 845.46 |
| 2014-03-25 | 900 | 920 | 900 | 915 | 32,700 | 831.82 |
| 2014-03-24 | 898 | 910 | 886 | 894 | 42,700 | 812.73 |
| 2014-03-20 | 896 | 897 | 882 | 882 | 18,700 | 801.82 |
| 2014-03-19 | 897 | 900 | 895 | 895 | 8,700 | 813.64 |
| 2014-03-18 | 895 | 895 | 890 | 894 | 6,200 | 812.73 |
| 2014-03-17 | 890 | 895 | 881 | 883 | 20,800 | 802.73 |
| 2014-03-14 | 889 | 896 | 882 | 885 | 34,200 | 804.55 |
| 2014-03-13 | 891 | 902 | 891 | 894 | 6,000 | 812.73 |
| 2014-03-12 | 898 | 903 | 891 | 892 | 14,100 | 810.91 |
| 2014-03-11 | 899 | 900 | 893 | 898 | 8,400 | 816.36 |
| 2014-03-10 | 894 | 905 | 889 | 893 | 28,900 | 811.82 |
| 2014-03-07 | 891 | 896 | 880 | 893 | 18,400 | 811.82 |
| 2014-03-06 | 888 | 889 | 880 | 885 | 16,100 | 804.55 |
| 2014-03-05 | 884 | 890 | 880 | 885 | 10,700 | 804.55 |
| 2014-03-04 | 860 | 879 | 860 | 879 | 8,400 | 799.09 |
| 2014-03-03 | 868 | 870 | 849 | 868 | 27,000 | 789.09 |
| 2014-02-28 | 873 | 877 | 861 | 868 | 22,800 | 789.09 |
| 2014-02-27 | 883 | 889 | 871 | 872 | 14,900 | 792.73 |
| 2014-02-26 | 887 | 887 | 878 | 881 | 14,900 | 800.91 |
| 2014-02-25 | 875 | 886 | 875 | 883 | 24,600 | 802.73 |
| 2014-02-24 | 897 | 897 | 860 | 871 | 47,200 | 791.82 |
| 2014-02-21 | 890 | 900 | 880 | 887 | 34,800 | 806.36 |
| 2014-02-20 | 875 | 887 | 869 | 873 | 15,100 | 793.64 |
| 2014-02-19 | 877 | 884 | 868 | 875 | 21,700 | 795.46 |
| 2014-02-18 | 871 | 878 | 865 | 877 | 34,300 | 797.27 |
| 2014-02-17 | 870 | 872 | 845 | 868 | 42,100 | 789.09 |
| 2014-02-14 | 900 | 900 | 840 | 840 | 124,600 | 763.64 |
| 2014-02-13 | 906 | 919 | 901 | 901 | 47,900 | 819.09 |
| 2014-02-12 | 950 | 955 | 906 | 921 | 68,000 | 837.27 |
| 2014-02-10 | 896 | 948 | 866 | 943 | 146,900 | 857.27 |
| 2014-02-07 | 820 | 840 | 820 | 836 | 16,900 | 760 |
| 2014-02-06 | 822 | 825 | 802 | 815 | 15,100 | 740.91 |
| 2014-02-05 | 813 | 827 | 782 | 810 | 54,900 | 736.36 |
| 2014-02-04 | 849 | 849 | 807 | 809 | 43,400 | 735.46 |
| 2014-02-03 | 869 | 871 | 851 | 851 | 20,000 | 773.64 |
| 2014-01-31 | 861 | 871 | 861 | 868 | 19,700 | 789.09 |
| 2014-01-30 | 861 | 870 | 859 | 864 | 18,600 | 785.46 |
| 2014-01-29 | 870 | 878 | 865 | 872 | 12,300 | 792.73 |
| 2014-01-28 | 865 | 874 | 860 | 860 | 22,800 | 781.82 |
| 2014-01-27 | 880 | 880 | 865 | 868 | 21,400 | 789.09 |
| 2014-01-24 | 892 | 896 | 883 | 884 | 30,700 | 803.64 |
| 2014-01-23 | 910 | 914 | 899 | 899 | 19,800 | 817.27 |
| 2014-01-22 | 907 | 919 | 907 | 910 | 18,100 | 827.27 |
| 2014-01-21 | 912 | 918 | 906 | 911 | 28,900 | 828.18 |
| 2014-01-20 | 910 | 919 | 905 | 916 | 14,400 | 832.73 |
| 2014-01-17 | 903 | 909 | 901 | 904 | 19,200 | 821.82 |
| 2014-01-16 | 911 | 916 | 903 | 903 | 21,200 | 820.91 |
| 2014-01-15 | 912 | 916 | 902 | 911 | 12,300 | 828.18 |
| 2014-01-14 | 903 | 913 | 902 | 909 | 16,300 | 826.36 |
| 2014-01-10 | 906 | 914 | 902 | 913 | 31,900 | 830 |
| 2014-01-09 | 909 | 910 | 900 | 909 | 19,500 | 826.36 |
| 2014-01-08 | 903 | 910 | 895 | 908 | 47,600 | 825.46 |
| 2014-01-07 | 913 | 915 | 905 | 911 | 14,100 | 828.18 |
| 2014-01-06 | 920 | 924 | 900 | 918 | 21,500 | 834.55 |
分割・併合履歴 ： [2017-12-27]1株→1.1株 [2005-12-27]1株→1.5株 [2003-12-25]1株→1.2株 [1996-12-25]1株→1.1株 [1995-12-26]1株→1.2株
