9740 CSP 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 | 1,170 | 1,177 | 1,165 | 1,165 | 17,100 | 1,165 |
| 2014-12-29 | 1,170 | 1,177 | 1,165 | 1,173 | 9,100 | 1,173 |
| 2014-12-26 | 1,155 | 1,173 | 1,155 | 1,169 | 6,900 | 1,169 |
| 2014-12-25 | 1,170 | 1,171 | 1,163 | 1,163 | 22,200 | 1,163 |
| 2014-12-24 | 1,170 | 1,183 | 1,165 | 1,170 | 19,000 | 1,170 |
| 2014-12-22 | 1,159 | 1,169 | 1,157 | 1,163 | 9,600 | 1,163 |
| 2014-12-19 | 1,161 | 1,163 | 1,151 | 1,160 | 9,500 | 1,160 |
| 2014-12-18 | 1,140 | 1,157 | 1,139 | 1,149 | 3,400 | 1,149 |
| 2014-12-17 | 1,125 | 1,145 | 1,114 | 1,120 | 7,500 | 1,120 |
| 2014-12-16 | 1,122 | 1,138 | 1,118 | 1,130 | 8,700 | 1,130 |
| 2014-12-15 | 1,131 | 1,156 | 1,121 | 1,151 | 16,500 | 1,151 |
| 2014-12-12 | 1,156 | 1,175 | 1,151 | 1,151 | 16,800 | 1,151 |
| 2014-12-11 | 1,171 | 1,175 | 1,160 | 1,167 | 3,600 | 1,167 |
| 2014-12-10 | 1,162 | 1,174 | 1,162 | 1,171 | 9,900 | 1,171 |
| 2014-12-09 | 1,175 | 1,175 | 1,165 | 1,171 | 8,200 | 1,171 |
| 2014-12-08 | 1,175 | 1,175 | 1,168 | 1,175 | 5,400 | 1,175 |
| 2014-12-05 | 1,174 | 1,177 | 1,170 | 1,175 | 3,500 | 1,175 |
| 2014-12-04 | 1,170 | 1,175 | 1,166 | 1,174 | 6,000 | 1,174 |
| 2014-12-03 | 1,168 | 1,176 | 1,167 | 1,170 | 4,000 | 1,170 |
| 2014-12-02 | 1,170 | 1,177 | 1,165 | 1,177 | 7,600 | 1,177 |
| 2014-12-01 | 1,178 | 1,178 | 1,170 | 1,174 | 5,900 | 1,174 |
| 2014-11-28 | 1,171 | 1,179 | 1,171 | 1,177 | 3,300 | 1,177 |
| 2014-11-27 | 1,175 | 1,182 | 1,171 | 1,171 | 5,000 | 1,171 |
| 2014-11-26 | 1,180 | 1,180 | 1,173 | 1,175 | 3,000 | 1,175 |
| 2014-11-25 | 1,172 | 1,182 | 1,170 | 1,173 | 20,600 | 1,173 |
| 2014-11-21 | 1,190 | 1,190 | 1,171 | 1,184 | 22,100 | 1,184 |
| 2014-11-20 | 1,185 | 1,190 | 1,183 | 1,183 | 9,200 | 1,183 |
| 2014-11-19 | 1,185 | 1,189 | 1,183 | 1,183 | 7,200 | 1,183 |
| 2014-11-18 | 1,167 | 1,189 | 1,164 | 1,185 | 5,400 | 1,185 |
| 2014-11-17 | 1,197 | 1,197 | 1,173 | 1,173 | 6,400 | 1,173 |
| 2014-11-14 | 1,200 | 1,200 | 1,191 | 1,197 | 7,900 | 1,197 |
| 2014-11-13 | 1,180 | 1,197 | 1,180 | 1,196 | 5,300 | 1,196 |
| 2014-11-12 | 1,198 | 1,198 | 1,181 | 1,181 | 8,400 | 1,181 |
| 2014-11-11 | 1,187 | 1,198 | 1,185 | 1,194 | 9,000 | 1,194 |
| 2014-11-10 | 1,196 | 1,197 | 1,180 | 1,183 | 9,500 | 1,183 |
| 2014-11-07 | 1,188 | 1,200 | 1,175 | 1,193 | 11,300 | 1,193 |
| 2014-11-06 | 1,195 | 1,195 | 1,172 | 1,172 | 11,300 | 1,172 |
| 2014-11-05 | 1,186 | 1,197 | 1,174 | 1,190 | 12,300 | 1,190 |
| 2014-11-04 | 1,230 | 1,230 | 1,174 | 1,174 | 17,900 | 1,174 |
| 2014-10-31 | 1,140 | 1,179 | 1,140 | 1,169 | 16,400 | 1,169 |
| 2014-10-30 | 1,160 | 1,164 | 1,140 | 1,140 | 12,300 | 1,140 |
| 2014-10-29 | 1,164 | 1,164 | 1,154 | 1,159 | 5,500 | 1,159 |
| 2014-10-28 | 1,150 | 1,150 | 1,136 | 1,145 | 1,700 | 1,145 |
| 2014-10-27 | 1,158 | 1,158 | 1,128 | 1,148 | 11,400 | 1,148 |
| 2014-10-24 | 1,114 | 1,143 | 1,114 | 1,143 | 5,400 | 1,143 |
| 2014-10-23 | 1,128 | 1,145 | 1,102 | 1,106 | 5,600 | 1,106 |
| 2014-10-22 | 1,115 | 1,149 | 1,083 | 1,128 | 13,000 | 1,128 |
| 2014-10-21 | 1,148 | 1,148 | 1,104 | 1,104 | 7,200 | 1,104 |
| 2014-10-20 | 1,099 | 1,137 | 1,099 | 1,130 | 8,300 | 1,130 |
| 2014-10-17 | 1,100 | 1,103 | 1,063 | 1,072 | 9,800 | 1,072 |
| 2014-10-16 | 1,120 | 1,133 | 1,100 | 1,104 | 10,700 | 1,104 |
| 2014-10-15 | 1,129 | 1,199 | 1,120 | 1,132 | 12,800 | 1,132 |
| 2014-10-14 | 1,130 | 1,150 | 1,120 | 1,132 | 13,200 | 1,132 |
| 2014-10-10 | 1,150 | 1,180 | 1,128 | 1,165 | 16,300 | 1,165 |
| 2014-10-09 | 1,183 | 1,195 | 1,183 | 1,185 | 10,100 | 1,185 |
| 2014-10-08 | 1,182 | 1,203 | 1,178 | 1,195 | 8,700 | 1,195 |
| 2014-10-07 | 1,217 | 1,227 | 1,207 | 1,207 | 10,300 | 1,207 |
| 2014-10-06 | 1,230 | 1,230 | 1,207 | 1,219 | 6,300 | 1,219 |
| 2014-10-03 | 1,200 | 1,223 | 1,198 | 1,202 | 10,400 | 1,202 |
| 2014-10-02 | 1,200 | 1,236 | 1,195 | 1,195 | 27,300 | 1,195 |
| 2014-10-01 | 1,207 | 1,227 | 1,206 | 1,215 | 9,500 | 1,215 |
| 2014-09-30 | 1,216 | 1,234 | 1,214 | 1,217 | 9,400 | 1,217 |
| 2014-09-29 | 1,240 | 1,240 | 1,220 | 1,235 | 8,100 | 1,235 |
| 2014-09-26 | 1,240 | 1,240 | 1,235 | 1,238 | 5,900 | 1,238 |
| 2014-09-25 | 1,236 | 1,240 | 1,223 | 1,240 | 13,100 | 1,240 |
| 2014-09-24 | 1,218 | 1,222 | 1,211 | 1,222 | 8,800 | 1,222 |
| 2014-09-22 | 1,259 | 1,266 | 1,210 | 1,218 | 27,000 | 1,218 |
| 2014-09-19 | 1,200 | 1,218 | 1,196 | 1,218 | 16,800 | 1,218 |
| 2014-09-18 | 1,186 | 1,199 | 1,186 | 1,198 | 5,900 | 1,198 |
| 2014-09-17 | 1,200 | 1,200 | 1,187 | 1,190 | 6,800 | 1,190 |
| 2014-09-16 | 1,196 | 1,200 | 1,182 | 1,200 | 6,700 | 1,200 |
| 2014-09-12 | 1,196 | 1,199 | 1,184 | 1,195 | 16,500 | 1,195 |
| 2014-09-11 | 1,195 | 1,198 | 1,182 | 1,192 | 4,100 | 1,192 |
| 2014-09-10 | 1,198 | 1,199 | 1,192 | 1,195 | 7,100 | 1,195 |
| 2014-09-09 | 1,202 | 1,202 | 1,180 | 1,200 | 5,600 | 1,200 |
| 2014-09-08 | 1,200 | 1,200 | 1,182 | 1,199 | 5,800 | 1,199 |
| 2014-09-05 | 1,195 | 1,200 | 1,190 | 1,198 | 9,000 | 1,198 |
| 2014-09-04 | 1,191 | 1,193 | 1,185 | 1,187 | 5,200 | 1,187 |
| 2014-09-03 | 1,200 | 1,200 | 1,189 | 1,196 | 9,300 | 1,196 |
| 2014-09-02 | 1,193 | 1,209 | 1,181 | 1,207 | 8,200 | 1,207 |
| 2014-09-01 | 1,192 | 1,201 | 1,187 | 1,192 | 5,800 | 1,192 |
| 2014-08-29 | 1,171 | 1,204 | 1,171 | 1,203 | 6,600 | 1,203 |
| 2014-08-28 | 1,172 | 1,187 | 1,170 | 1,181 | 11,000 | 1,181 |
| 2014-08-27 | 1,215 | 1,218 | 1,189 | 1,190 | 24,900 | 1,190 |
| 2014-08-26 | 1,217 | 1,229 | 1,208 | 1,225 | 50,500 | 1,225 |
| 2014-08-25 | 1,233 | 1,234 | 1,218 | 1,229 | 26,100 | 1,229 |
| 2014-08-22 | 1,202 | 1,219 | 1,192 | 1,215 | 24,800 | 1,215 |
| 2014-08-21 | 1,176 | 1,193 | 1,175 | 1,193 | 14,200 | 1,193 |
| 2014-08-20 | 1,169 | 1,180 | 1,169 | 1,179 | 13,600 | 1,179 |
| 2014-08-19 | 1,165 | 1,169 | 1,159 | 1,169 | 7,000 | 1,169 |
| 2014-08-18 | 1,155 | 1,167 | 1,149 | 1,163 | 13,400 | 1,163 |
| 2014-08-15 | 1,143 | 1,149 | 1,143 | 1,147 | 4,700 | 1,147 |
| 2014-08-14 | 1,134 | 1,147 | 1,134 | 1,143 | 4,400 | 1,143 |
| 2014-08-13 | 1,128 | 1,139 | 1,126 | 1,139 | 5,900 | 1,139 |
| 2014-08-12 | 1,128 | 1,130 | 1,124 | 1,130 | 4,800 | 1,130 |
| 2014-08-11 | 1,123 | 1,129 | 1,118 | 1,129 | 9,000 | 1,129 |
| 2014-08-08 | 1,120 | 1,125 | 1,116 | 1,123 | 7,600 | 1,123 |
| 2014-08-07 | 1,112 | 1,122 | 1,112 | 1,121 | 4,300 | 1,121 |
| 2014-08-06 | 1,117 | 1,121 | 1,111 | 1,111 | 7,800 | 1,111 |
| 2014-08-05 | 1,128 | 1,128 | 1,120 | 1,120 | 6,000 | 1,120 |
| 2014-08-04 | 1,127 | 1,128 | 1,117 | 1,123 | 6,900 | 1,123 |
| 2014-08-01 | 1,134 | 1,136 | 1,128 | 1,128 | 7,200 | 1,128 |
| 2014-07-31 | 1,148 | 1,150 | 1,137 | 1,137 | 6,300 | 1,137 |
| 2014-07-30 | 1,135 | 1,144 | 1,135 | 1,142 | 5,400 | 1,142 |
| 2014-07-29 | 1,142 | 1,145 | 1,134 | 1,136 | 6,000 | 1,136 |
| 2014-07-28 | 1,160 | 1,160 | 1,144 | 1,144 | 10,200 | 1,144 |
| 2014-07-25 | 1,149 | 1,157 | 1,144 | 1,150 | 11,500 | 1,150 |
| 2014-07-24 | 1,148 | 1,149 | 1,142 | 1,148 | 7,100 | 1,148 |
| 2014-07-23 | 1,150 | 1,152 | 1,145 | 1,147 | 6,700 | 1,147 |
| 2014-07-22 | 1,153 | 1,159 | 1,139 | 1,157 | 9,600 | 1,157 |
| 2014-07-18 | 1,150 | 1,162 | 1,144 | 1,159 | 9,100 | 1,159 |
| 2014-07-17 | 1,145 | 1,153 | 1,145 | 1,153 | 4,800 | 1,153 |
| 2014-07-16 | 1,118 | 1,148 | 1,118 | 1,146 | 8,800 | 1,146 |
| 2014-07-15 | 1,109 | 1,120 | 1,105 | 1,110 | 4,900 | 1,110 |
| 2014-07-14 | 1,120 | 1,120 | 1,105 | 1,107 | 8,000 | 1,107 |
| 2014-07-11 | 1,120 | 1,120 | 1,088 | 1,109 | 8,500 | 1,109 |
| 2014-07-10 | 1,136 | 1,144 | 1,126 | 1,126 | 6,000 | 1,126 |
| 2014-07-09 | 1,139 | 1,159 | 1,132 | 1,134 | 5,400 | 1,134 |
| 2014-07-08 | 1,139 | 1,165 | 1,134 | 1,146 | 7,800 | 1,146 |
| 2014-07-07 | 1,150 | 1,150 | 1,142 | 1,147 | 3,900 | 1,147 |
| 2014-07-04 | 1,140 | 1,150 | 1,140 | 1,145 | 5,700 | 1,145 |
| 2014-07-03 | 1,169 | 1,169 | 1,137 | 1,142 | 8,200 | 1,142 |
| 2014-07-02 | 1,166 | 1,174 | 1,164 | 1,164 | 6,200 | 1,164 |
| 2014-07-01 | 1,166 | 1,172 | 1,163 | 1,169 | 14,500 | 1,169 |
| 2014-06-30 | 1,150 | 1,170 | 1,143 | 1,166 | 11,900 | 1,166 |
| 2014-06-27 | 1,140 | 1,167 | 1,136 | 1,141 | 11,600 | 1,141 |
| 2014-06-26 | 1,144 | 1,144 | 1,138 | 1,140 | 7,500 | 1,140 |
| 2014-06-25 | 1,133 | 1,144 | 1,130 | 1,140 | 29,900 | 1,140 |
| 2014-06-24 | 1,100 | 1,129 | 1,095 | 1,129 | 18,800 | 1,129 |
| 2014-06-23 | 1,105 | 1,105 | 1,092 | 1,097 | 7,400 | 1,097 |
| 2014-06-20 | 1,101 | 1,102 | 1,081 | 1,093 | 14,800 | 1,093 |
| 2014-06-19 | 1,085 | 1,099 | 1,085 | 1,099 | 16,500 | 1,099 |
| 2014-06-18 | 1,074 | 1,083 | 1,073 | 1,080 | 5,700 | 1,080 |
| 2014-06-17 | 1,063 | 1,078 | 1,060 | 1,070 | 9,000 | 1,070 |
| 2014-06-16 | 1,060 | 1,065 | 1,055 | 1,057 | 9,100 | 1,057 |
| 2014-06-13 | 1,055 | 1,063 | 1,052 | 1,059 | 17,700 | 1,059 |
| 2014-06-12 | 1,052 | 1,061 | 1,052 | 1,060 | 5,700 | 1,060 |
| 2014-06-11 | 1,043 | 1,056 | 1,041 | 1,054 | 6,000 | 1,054 |
| 2014-06-10 | 1,056 | 1,056 | 1,033 | 1,043 | 13,500 | 1,043 |
| 2014-06-09 | 1,045 | 1,055 | 1,035 | 1,053 | 9,100 | 1,053 |
| 2014-06-06 | 1,047 | 1,049 | 1,028 | 1,043 | 14,000 | 1,043 |
| 2014-06-05 | 1,029 | 1,035 | 1,025 | 1,035 | 12,100 | 1,035 |
| 2014-06-04 | 1,023 | 1,029 | 1,022 | 1,028 | 5,500 | 1,028 |
| 2014-06-03 | 1,030 | 1,030 | 1,000 | 1,023 | 7,900 | 1,023 |
| 2014-06-02 | 1,010 | 1,028 | 1,010 | 1,028 | 10,800 | 1,028 |
| 2014-05-30 | 1,010 | 1,013 | 1,000 | 1,010 | 8,700 | 1,010 |
| 2014-05-29 | 1,002 | 1,014 | 1,002 | 1,012 | 3,100 | 1,012 |
| 2014-05-28 | 1,011 | 1,018 | 1,006 | 1,008 | 6,100 | 1,008 |
| 2014-05-27 | 1,007 | 1,020 | 1,004 | 1,015 | 4,900 | 1,015 |
| 2014-05-26 | 1,036 | 1,036 | 1,007 | 1,010 | 12,400 | 1,010 |
| 2014-05-23 | 990 | 998 | 990 | 993 | 8,800 | 993 |
| 2014-05-22 | 982 | 990 | 982 | 985 | 8,100 | 985 |
| 2014-05-21 | 992 | 993 | 976 | 976 | 15,500 | 976 |
| 2014-05-20 | 1,000 | 1,012 | 994 | 996 | 6,900 | 996 |
| 2014-05-19 | 999 | 1,002 | 995 | 995 | 4,700 | 995 |
| 2014-05-16 | 1,007 | 1,014 | 994 | 998 | 14,200 | 998 |
| 2014-05-15 | 1,027 | 1,027 | 1,003 | 1,016 | 7,800 | 1,016 |
| 2014-05-14 | 1,020 | 1,028 | 1,020 | 1,027 | 1,400 | 1,027 |
| 2014-05-13 | 1,019 | 1,025 | 1,012 | 1,020 | 4,500 | 1,020 |
| 2014-05-12 | 1,024 | 1,025 | 1,008 | 1,008 | 6,500 | 1,008 |
| 2014-05-09 | 1,010 | 1,021 | 1,010 | 1,018 | 4,000 | 1,018 |
| 2014-05-08 | 1,014 | 1,016 | 1,002 | 1,006 | 5,800 | 1,006 |
| 2014-05-07 | 1,035 | 1,035 | 1,002 | 1,017 | 7,900 | 1,017 |
| 2014-05-02 | 1,022 | 1,042 | 1,017 | 1,036 | 5,600 | 1,036 |
| 2014-05-01 | 1,035 | 1,035 | 1,006 | 1,022 | 8,100 | 1,022 |
| 2014-04-30 | 1,041 | 1,041 | 1,018 | 1,038 | 5,400 | 1,038 |
| 2014-04-28 | 1,047 | 1,047 | 991 | 1,041 | 9,800 | 1,041 |
| 2014-04-25 | 1,044 | 1,048 | 1,036 | 1,046 | 10,400 | 1,046 |
| 2014-04-24 | 1,038 | 1,049 | 1,031 | 1,046 | 12,400 | 1,046 |
| 2014-04-23 | 1,032 | 1,050 | 1,030 | 1,047 | 12,300 | 1,047 |
| 2014-04-22 | 1,002 | 1,034 | 996 | 1,032 | 14,400 | 1,032 |
| 2014-04-21 | 991 | 1,003 | 991 | 999 | 11,000 | 999 |
| 2014-04-18 | 993 | 994 | 988 | 991 | 12,400 | 991 |
| 2014-04-17 | 991 | 999 | 982 | 982 | 6,900 | 982 |
| 2014-04-16 | 968 | 983 | 966 | 976 | 9,300 | 976 |
| 2014-04-15 | 956 | 973 | 956 | 956 | 13,500 | 956 |
| 2014-04-14 | 952 | 996 | 952 | 956 | 25,800 | 956 |
| 2014-04-11 | 984 | 987 | 979 | 982 | 9,300 | 982 |
| 2014-04-10 | 986 | 999 | 985 | 993 | 10,200 | 993 |
| 2014-04-09 | 1,032 | 1,032 | 975 | 984 | 22,400 | 984 |
| 2014-04-08 | 1,035 | 1,041 | 1,028 | 1,032 | 6,200 | 1,032 |
| 2014-04-07 | 1,040 | 1,045 | 1,034 | 1,040 | 4,800 | 1,040 |
| 2014-04-04 | 1,045 | 1,050 | 1,031 | 1,046 | 4,000 | 1,046 |
| 2014-04-03 | 1,050 | 1,050 | 1,020 | 1,045 | 5,000 | 1,045 |
| 2014-04-02 | 1,060 | 1,060 | 1,035 | 1,042 | 8,000 | 1,042 |
| 2014-04-01 | 1,049 | 1,056 | 1,042 | 1,056 | 6,700 | 1,056 |
| 2014-03-31 | 1,048 | 1,053 | 1,043 | 1,053 | 10,300 | 1,053 |
| 2014-03-28 | 1,052 | 1,052 | 1,029 | 1,046 | 9,300 | 1,046 |
| 2014-03-27 | 1,053 | 1,053 | 1,023 | 1,043 | 9,100 | 1,043 |
| 2014-03-26 | 1,024 | 1,055 | 1,024 | 1,053 | 17,000 | 1,053 |
| 2014-03-25 | 1,054 | 1,080 | 1,022 | 1,033 | 31,800 | 1,033 |
| 2014-03-24 | 1,000 | 1,008 | 996 | 1,004 | 12,200 | 1,004 |
| 2014-03-20 | 999 | 999 | 981 | 984 | 8,800 | 984 |
| 2014-03-19 | 1,000 | 1,007 | 991 | 996 | 5,700 | 996 |
| 2014-03-18 | 983 | 1,000 | 983 | 997 | 7,200 | 997 |
| 2014-03-17 | 985 | 993 | 976 | 978 | 10,100 | 978 |
| 2014-03-14 | 1,007 | 1,014 | 982 | 986 | 29,600 | 986 |
| 2014-03-13 | 1,000 | 1,017 | 991 | 1,007 | 8,200 | 1,007 |
| 2014-03-12 | 1,023 | 1,023 | 1,005 | 1,013 | 5,600 | 1,013 |
| 2014-03-11 | 1,025 | 1,032 | 1,020 | 1,024 | 13,200 | 1,024 |
| 2014-03-10 | 1,020 | 1,030 | 1,015 | 1,020 | 12,100 | 1,020 |
| 2014-03-07 | 1,009 | 1,020 | 1,009 | 1,018 | 22,700 | 1,018 |
| 2014-03-06 | 998 | 1,010 | 992 | 1,006 | 20,400 | 1,006 |
| 2014-03-05 | 987 | 995 | 984 | 989 | 9,400 | 989 |
| 2014-03-04 | 974 | 985 | 974 | 983 | 7,900 | 983 |
| 2014-03-03 | 980 | 987 | 976 | 977 | 9,700 | 977 |
| 2014-02-28 | 993 | 993 | 980 | 984 | 9,300 | 984 |
| 2014-02-27 | 990 | 1,000 | 988 | 988 | 15,100 | 988 |
| 2014-02-26 | 987 | 999 | 981 | 991 | 37,800 | 991 |
| 2014-02-25 | 998 | 1,001 | 991 | 991 | 69,800 | 991 |
| 2014-02-24 | 1,001 | 1,007 | 996 | 1,000 | 34,300 | 1,000 |
| 2014-02-21 | 1,000 | 1,007 | 1,000 | 1,005 | 12,200 | 1,005 |
| 2014-02-20 | 1,004 | 1,007 | 1,000 | 1,002 | 10,600 | 1,002 |
| 2014-02-19 | 1,009 | 1,009 | 1,004 | 1,007 | 11,100 | 1,007 |
| 2014-02-18 | 1,008 | 1,009 | 1,000 | 1,008 | 8,700 | 1,008 |
| 2014-02-17 | 999 | 1,008 | 995 | 1,006 | 11,000 | 1,006 |
| 2014-02-14 | 1,000 | 1,007 | 996 | 998 | 11,800 | 998 |
| 2014-02-13 | 1,003 | 1,006 | 1,001 | 1,001 | 7,100 | 1,001 |
| 2014-02-12 | 998 | 1,009 | 998 | 1,003 | 8,100 | 1,003 |
| 2014-02-10 | 1,000 | 1,008 | 991 | 996 | 18,300 | 996 |
| 2014-02-07 | 974 | 985 | 973 | 975 | 15,800 | 975 |
| 2014-02-06 | 959 | 960 | 950 | 957 | 7,300 | 957 |
| 2014-02-05 | 953 | 962 | 944 | 948 | 13,200 | 948 |
| 2014-02-04 | 982 | 982 | 950 | 950 | 26,900 | 950 |
| 2014-02-03 | 990 | 1,001 | 990 | 991 | 11,000 | 991 |
| 2014-01-31 | 990 | 996 | 990 | 993 | 7,500 | 993 |
| 2014-01-30 | 990 | 995 | 983 | 988 | 11,400 | 988 |
| 2014-01-29 | 990 | 995 | 985 | 995 | 8,900 | 995 |
| 2014-01-28 | 979 | 989 | 978 | 978 | 11,200 | 978 |
| 2014-01-27 | 994 | 994 | 979 | 979 | 21,800 | 979 |
| 2014-01-24 | 1,003 | 1,005 | 998 | 999 | 14,800 | 999 |
| 2014-01-23 | 1,020 | 1,020 | 1,010 | 1,013 | 7,800 | 1,013 |
| 2014-01-22 | 1,018 | 1,018 | 1,010 | 1,017 | 9,100 | 1,017 |
| 2014-01-21 | 1,001 | 1,019 | 1,001 | 1,018 | 15,200 | 1,018 |
| 2014-01-20 | 1,000 | 1,003 | 995 | 997 | 13,000 | 997 |
| 2014-01-17 | 990 | 995 | 985 | 994 | 13,000 | 994 |
| 2014-01-16 | 990 | 990 | 982 | 985 | 8,800 | 985 |
| 2014-01-15 | 991 | 991 | 976 | 981 | 13,100 | 981 |
| 2014-01-14 | 980 | 987 | 970 | 972 | 20,600 | 972 |
| 2014-01-10 | 985 | 991 | 981 | 986 | 14,000 | 986 |
| 2014-01-09 | 972 | 983 | 972 | 983 | 12,100 | 983 |
| 2014-01-08 | 970 | 988 | 969 | 973 | 14,700 | 973 |
| 2014-01-07 | 976 | 976 | 966 | 967 | 9,500 | 967 |
| 2014-01-06 | 968 | 976 | 966 | 973 | 16,700 | 973 |
分割・併合履歴 ： [2001-02-23]1株→1.1株 [1999-02-23]1株→1.1株 [1996-02-26]1株→1.1株 [1994-02-23]1株→1.1株 [1991-02-25]1株→1.25株 [1989-02-22]1株→1.1株 [1987-08-27]1株→1.1株 [1987-02-25]1株→1.2株