9744 (株)メイテックグループホールディングス 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 | 3,600 | 3,600 | 3,545 | 3,580 | 38,000 | 1,193.33 |
| 2014-12-29 | 3,585 | 3,600 | 3,530 | 3,575 | 67,900 | 1,191.67 |
| 2014-12-26 | 3,545 | 3,605 | 3,540 | 3,595 | 46,600 | 1,198.33 |
| 2014-12-25 | 3,550 | 3,555 | 3,505 | 3,535 | 80,900 | 1,178.33 |
| 2014-12-24 | 3,485 | 3,530 | 3,485 | 3,530 | 83,900 | 1,176.67 |
| 2014-12-22 | 3,470 | 3,480 | 3,445 | 3,470 | 65,300 | 1,156.67 |
| 2014-12-19 | 3,420 | 3,450 | 3,405 | 3,440 | 83,800 | 1,146.67 |
| 2014-12-18 | 3,380 | 3,400 | 3,355 | 3,370 | 76,000 | 1,123.33 |
| 2014-12-17 | 3,330 | 3,375 | 3,320 | 3,320 | 111,400 | 1,106.67 |
| 2014-12-16 | 3,310 | 3,395 | 3,310 | 3,365 | 106,300 | 1,121.67 |
| 2014-12-15 | 3,355 | 3,425 | 3,355 | 3,375 | 72,100 | 1,125 |
| 2014-12-12 | 3,420 | 3,455 | 3,385 | 3,425 | 157,100 | 1,141.67 |
| 2014-12-11 | 3,355 | 3,435 | 3,325 | 3,425 | 166,700 | 1,141.67 |
| 2014-12-10 | 3,325 | 3,340 | 3,300 | 3,330 | 148,700 | 1,110 |
| 2014-12-09 | 3,330 | 3,355 | 3,325 | 3,335 | 75,700 | 1,111.67 |
| 2014-12-08 | 3,330 | 3,350 | 3,290 | 3,340 | 115,200 | 1,113.33 |
| 2014-12-05 | 3,355 | 3,380 | 3,320 | 3,335 | 111,700 | 1,111.67 |
| 2014-12-04 | 3,385 | 3,420 | 3,370 | 3,405 | 82,500 | 1,135 |
| 2014-12-03 | 3,370 | 3,425 | 3,355 | 3,380 | 84,900 | 1,126.67 |
| 2014-12-02 | 3,350 | 3,415 | 3,330 | 3,365 | 152,400 | 1,121.67 |
| 2014-12-01 | 3,350 | 3,410 | 3,340 | 3,390 | 166,200 | 1,130 |
| 2014-11-28 | 3,285 | 3,335 | 3,275 | 3,320 | 114,500 | 1,106.67 |
| 2014-11-27 | 3,260 | 3,310 | 3,255 | 3,280 | 107,800 | 1,093.33 |
| 2014-11-26 | 3,245 | 3,300 | 3,235 | 3,290 | 185,700 | 1,096.67 |
| 2014-11-25 | 3,200 | 3,215 | 3,175 | 3,190 | 159,300 | 1,063.33 |
| 2014-11-21 | 3,200 | 3,205 | 3,130 | 3,175 | 87,000 | 1,058.33 |
| 2014-11-20 | 3,210 | 3,230 | 3,185 | 3,200 | 77,800 | 1,066.67 |
| 2014-11-19 | 3,185 | 3,215 | 3,180 | 3,180 | 89,600 | 1,060 |
| 2014-11-18 | 3,180 | 3,200 | 3,150 | 3,180 | 130,000 | 1,060 |
| 2014-11-17 | 3,275 | 3,285 | 3,160 | 3,175 | 212,700 | 1,058.33 |
| 2014-11-14 | 3,365 | 3,390 | 3,290 | 3,315 | 278,800 | 1,105 |
| 2014-11-13 | 3,235 | 3,280 | 3,235 | 3,260 | 84,200 | 1,086.67 |
| 2014-11-12 | 3,335 | 3,335 | 3,260 | 3,260 | 87,900 | 1,086.67 |
| 2014-11-11 | 3,265 | 3,325 | 3,260 | 3,315 | 101,000 | 1,105 |
| 2014-11-10 | 3,290 | 3,305 | 3,265 | 3,280 | 54,300 | 1,093.33 |
| 2014-11-07 | 3,305 | 3,340 | 3,285 | 3,300 | 124,800 | 1,100 |
| 2014-11-06 | 3,375 | 3,460 | 3,240 | 3,270 | 165,800 | 1,090 |
| 2014-11-05 | 3,390 | 3,410 | 3,335 | 3,380 | 210,200 | 1,126.67 |
| 2014-11-04 | 3,485 | 3,500 | 3,435 | 3,450 | 170,900 | 1,150 |
| 2014-10-31 | 3,400 | 3,480 | 3,385 | 3,465 | 188,000 | 1,155 |
| 2014-10-30 | 3,295 | 3,415 | 3,260 | 3,375 | 242,500 | 1,125 |
| 2014-10-29 | 3,190 | 3,280 | 3,135 | 3,275 | 194,500 | 1,091.67 |
| 2014-10-28 | 3,235 | 3,275 | 3,230 | 3,250 | 83,100 | 1,083.33 |
| 2014-10-27 | 3,240 | 3,280 | 3,240 | 3,265 | 40,600 | 1,088.33 |
| 2014-10-24 | 3,210 | 3,260 | 3,180 | 3,240 | 101,700 | 1,080 |
| 2014-10-23 | 3,165 | 3,175 | 3,145 | 3,165 | 51,800 | 1,055 |
| 2014-10-22 | 3,145 | 3,210 | 3,145 | 3,205 | 57,900 | 1,068.33 |
| 2014-10-21 | 3,150 | 3,180 | 3,100 | 3,105 | 157,700 | 1,035 |
| 2014-10-20 | 3,090 | 3,205 | 3,090 | 3,190 | 204,500 | 1,063.33 |
| 2014-10-17 | 3,050 | 3,065 | 3,000 | 3,005 | 147,900 | 1,001.67 |
| 2014-10-16 | 2,962 | 3,045 | 2,950 | 3,020 | 160,000 | 1,006.67 |
| 2014-10-15 | 2,980 | 3,030 | 2,979 | 3,015 | 133,200 | 1,005 |
| 2014-10-14 | 2,901 | 3,020 | 2,901 | 2,979 | 179,400 | 993 |
| 2014-10-10 | 2,975 | 3,010 | 2,965 | 2,977 | 119,600 | 992.33 |
| 2014-10-09 | 3,030 | 3,065 | 3,030 | 3,045 | 132,600 | 1,015 |
| 2014-10-08 | 3,005 | 3,080 | 3,005 | 3,020 | 81,300 | 1,006.67 |
| 2014-10-07 | 3,050 | 3,085 | 3,010 | 3,050 | 183,700 | 1,016.67 |
| 2014-10-06 | 3,115 | 3,120 | 3,060 | 3,070 | 121,400 | 1,023.33 |
| 2014-10-03 | 3,100 | 3,135 | 3,080 | 3,095 | 109,700 | 1,031.67 |
| 2014-10-02 | 3,205 | 3,215 | 3,130 | 3,135 | 140,300 | 1,045 |
| 2014-10-01 | 3,245 | 3,280 | 3,240 | 3,245 | 33,700 | 1,081.67 |
| 2014-09-30 | 3,305 | 3,305 | 3,250 | 3,260 | 69,300 | 1,086.67 |
| 2014-09-29 | 3,305 | 3,305 | 3,275 | 3,305 | 53,400 | 1,101.67 |
| 2014-09-26 | 3,245 | 3,300 | 3,230 | 3,300 | 72,300 | 1,100 |
| 2014-09-25 | 3,285 | 3,330 | 3,265 | 3,330 | 111,200 | 1,110 |
| 2014-09-24 | 3,290 | 3,290 | 3,220 | 3,250 | 122,200 | 1,083.33 |
| 2014-09-22 | 3,305 | 3,330 | 3,290 | 3,310 | 48,900 | 1,103.33 |
| 2014-09-19 | 3,280 | 3,310 | 3,260 | 3,295 | 81,300 | 1,098.33 |
| 2014-09-18 | 3,250 | 3,300 | 3,245 | 3,280 | 70,400 | 1,093.33 |
| 2014-09-17 | 3,240 | 3,280 | 3,235 | 3,235 | 46,700 | 1,078.33 |
| 2014-09-16 | 3,230 | 3,265 | 3,220 | 3,235 | 68,800 | 1,078.33 |
| 2014-09-12 | 3,205 | 3,270 | 3,205 | 3,245 | 152,900 | 1,081.67 |
| 2014-09-11 | 3,260 | 3,275 | 3,220 | 3,230 | 78,200 | 1,076.67 |
| 2014-09-10 | 3,235 | 3,260 | 3,210 | 3,260 | 41,100 | 1,086.67 |
| 2014-09-09 | 3,285 | 3,285 | 3,230 | 3,245 | 100,600 | 1,081.67 |
| 2014-09-08 | 3,300 | 3,320 | 3,270 | 3,305 | 56,100 | 1,101.67 |
| 2014-09-05 | 3,335 | 3,335 | 3,295 | 3,295 | 52,300 | 1,098.33 |
| 2014-09-04 | 3,345 | 3,345 | 3,320 | 3,325 | 58,900 | 1,108.33 |
| 2014-09-03 | 3,390 | 3,400 | 3,350 | 3,360 | 53,900 | 1,120 |
| 2014-09-02 | 3,365 | 3,400 | 3,340 | 3,375 | 77,900 | 1,125 |
| 2014-09-01 | 3,350 | 3,370 | 3,325 | 3,360 | 51,100 | 1,120 |
| 2014-08-29 | 3,335 | 3,375 | 3,335 | 3,350 | 50,400 | 1,116.67 |
| 2014-08-28 | 3,340 | 3,360 | 3,330 | 3,345 | 55,900 | 1,115 |
| 2014-08-27 | 3,395 | 3,415 | 3,335 | 3,360 | 82,800 | 1,120 |
| 2014-08-26 | 3,480 | 3,480 | 3,385 | 3,395 | 97,600 | 1,131.67 |
| 2014-08-25 | 3,425 | 3,460 | 3,420 | 3,440 | 70,300 | 1,146.67 |
| 2014-08-22 | 3,420 | 3,435 | 3,405 | 3,415 | 51,300 | 1,138.33 |
| 2014-08-21 | 3,415 | 3,415 | 3,370 | 3,415 | 82,200 | 1,138.33 |
| 2014-08-20 | 3,410 | 3,425 | 3,380 | 3,405 | 52,800 | 1,135 |
| 2014-08-19 | 3,440 | 3,440 | 3,400 | 3,415 | 65,200 | 1,138.33 |
| 2014-08-18 | 3,360 | 3,415 | 3,355 | 3,400 | 117,600 | 1,133.33 |
| 2014-08-15 | 3,380 | 3,380 | 3,350 | 3,350 | 64,400 | 1,116.67 |
| 2014-08-14 | 3,375 | 3,390 | 3,350 | 3,370 | 95,800 | 1,123.33 |
| 2014-08-13 | 3,295 | 3,365 | 3,275 | 3,345 | 81,200 | 1,115 |
| 2014-08-12 | 3,310 | 3,330 | 3,255 | 3,325 | 81,400 | 1,108.33 |
| 2014-08-11 | 3,270 | 3,325 | 3,245 | 3,310 | 144,300 | 1,103.33 |
| 2014-08-08 | 3,305 | 3,340 | 3,245 | 3,250 | 103,800 | 1,083.33 |
| 2014-08-07 | 3,305 | 3,335 | 3,280 | 3,320 | 72,200 | 1,106.67 |
| 2014-08-06 | 3,330 | 3,365 | 3,310 | 3,335 | 73,100 | 1,111.67 |
| 2014-08-05 | 3,345 | 3,370 | 3,315 | 3,330 | 83,500 | 1,110 |
| 2014-08-04 | 3,360 | 3,415 | 3,305 | 3,385 | 108,300 | 1,128.33 |
| 2014-08-01 | 3,395 | 3,430 | 3,370 | 3,400 | 104,800 | 1,133.33 |
| 2014-07-31 | 3,440 | 3,450 | 3,385 | 3,425 | 156,800 | 1,141.67 |
| 2014-07-30 | 3,375 | 3,440 | 3,350 | 3,425 | 112,200 | 1,141.67 |
| 2014-07-29 | 3,335 | 3,440 | 3,270 | 3,345 | 236,000 | 1,115 |
| 2014-07-28 | 3,250 | 3,325 | 3,235 | 3,310 | 108,000 | 1,103.33 |
| 2014-07-25 | 3,250 | 3,255 | 3,215 | 3,245 | 86,100 | 1,081.67 |
| 2014-07-24 | 3,220 | 3,240 | 3,185 | 3,210 | 92,000 | 1,070 |
| 2014-07-23 | 3,170 | 3,210 | 3,170 | 3,200 | 66,700 | 1,066.67 |
| 2014-07-22 | 3,185 | 3,200 | 3,140 | 3,175 | 101,500 | 1,058.33 |
| 2014-07-18 | 3,135 | 3,205 | 3,120 | 3,170 | 107,200 | 1,056.67 |
| 2014-07-17 | 3,140 | 3,160 | 3,120 | 3,155 | 65,200 | 1,051.67 |
| 2014-07-16 | 3,120 | 3,145 | 3,105 | 3,110 | 90,500 | 1,036.67 |
| 2014-07-15 | 3,075 | 3,115 | 3,075 | 3,100 | 75,500 | 1,033.33 |
| 2014-07-14 | 3,090 | 3,110 | 3,075 | 3,095 | 61,400 | 1,031.67 |
| 2014-07-11 | 3,100 | 3,115 | 3,065 | 3,095 | 110,800 | 1,031.67 |
| 2014-07-10 | 3,155 | 3,160 | 3,105 | 3,115 | 69,100 | 1,038.33 |
| 2014-07-09 | 3,135 | 3,140 | 3,110 | 3,120 | 102,700 | 1,040 |
| 2014-07-08 | 3,125 | 3,200 | 3,125 | 3,160 | 120,200 | 1,053.33 |
| 2014-07-07 | 3,210 | 3,220 | 3,155 | 3,170 | 125,500 | 1,056.67 |
| 2014-07-04 | 3,220 | 3,220 | 3,185 | 3,190 | 97,000 | 1,063.33 |
| 2014-07-03 | 3,175 | 3,225 | 3,175 | 3,190 | 81,700 | 1,063.33 |
| 2014-07-02 | 3,170 | 3,200 | 3,100 | 3,175 | 172,300 | 1,058.33 |
| 2014-07-01 | 3,135 | 3,200 | 3,135 | 3,180 | 132,600 | 1,060 |
| 2014-06-30 | 3,125 | 3,160 | 3,125 | 3,160 | 97,800 | 1,053.33 |
| 2014-06-27 | 3,200 | 3,215 | 3,140 | 3,145 | 112,600 | 1,048.33 |
| 2014-06-26 | 3,210 | 3,220 | 3,195 | 3,195 | 92,000 | 1,065 |
| 2014-06-25 | 3,180 | 3,230 | 3,180 | 3,190 | 104,800 | 1,063.33 |
| 2014-06-24 | 3,250 | 3,260 | 3,230 | 3,240 | 87,700 | 1,080 |
| 2014-06-23 | 3,255 | 3,265 | 3,225 | 3,230 | 84,900 | 1,076.67 |
| 2014-06-20 | 3,250 | 3,265 | 3,220 | 3,265 | 114,900 | 1,088.33 |
| 2014-06-19 | 3,250 | 3,295 | 3,235 | 3,270 | 101,600 | 1,090 |
| 2014-06-18 | 3,235 | 3,260 | 3,230 | 3,250 | 106,800 | 1,083.33 |
| 2014-06-17 | 3,220 | 3,245 | 3,210 | 3,235 | 84,700 | 1,078.33 |
| 2014-06-16 | 3,220 | 3,230 | 3,175 | 3,200 | 201,900 | 1,066.67 |
| 2014-06-13 | 3,195 | 3,265 | 3,195 | 3,255 | 136,200 | 1,085 |
| 2014-06-12 | 3,250 | 3,290 | 3,210 | 3,270 | 82,600 | 1,090 |
| 2014-06-11 | 3,285 | 3,320 | 3,270 | 3,285 | 120,100 | 1,095 |
| 2014-06-10 | 3,345 | 3,345 | 3,255 | 3,295 | 102,900 | 1,098.33 |
| 2014-06-09 | 3,325 | 3,350 | 3,295 | 3,340 | 100,900 | 1,113.33 |
| 2014-06-06 | 3,315 | 3,335 | 3,300 | 3,320 | 79,000 | 1,106.67 |
| 2014-06-05 | 3,295 | 3,335 | 3,285 | 3,320 | 97,200 | 1,106.67 |
| 2014-06-04 | 3,295 | 3,295 | 3,240 | 3,270 | 113,800 | 1,090 |
| 2014-06-03 | 3,225 | 3,330 | 3,210 | 3,280 | 186,900 | 1,093.33 |
| 2014-06-02 | 3,130 | 3,175 | 3,125 | 3,165 | 107,000 | 1,055 |
| 2014-05-30 | 3,075 | 3,125 | 3,055 | 3,095 | 155,900 | 1,031.67 |
| 2014-05-29 | 3,060 | 3,110 | 3,040 | 3,105 | 131,100 | 1,035 |
| 2014-05-28 | 3,070 | 3,105 | 3,065 | 3,090 | 138,900 | 1,030 |
| 2014-05-27 | 3,115 | 3,125 | 3,080 | 3,085 | 97,800 | 1,028.33 |
| 2014-05-26 | 3,090 | 3,125 | 3,075 | 3,120 | 78,900 | 1,040 |
| 2014-05-23 | 3,035 | 3,110 | 3,030 | 3,055 | 119,400 | 1,018.33 |
| 2014-05-22 | 3,010 | 3,025 | 2,957 | 2,997 | 152,800 | 999 |
| 2014-05-21 | 2,982 | 3,045 | 2,982 | 3,025 | 58,300 | 1,008.33 |
| 2014-05-20 | 2,985 | 3,040 | 2,972 | 3,020 | 103,200 | 1,006.67 |
| 2014-05-19 | 3,010 | 3,010 | 2,972 | 2,985 | 118,200 | 995 |
| 2014-05-16 | 3,025 | 3,080 | 3,005 | 3,020 | 152,500 | 1,006.67 |
| 2014-05-15 | 3,005 | 3,035 | 2,989 | 3,025 | 98,700 | 1,008.33 |
| 2014-05-14 | 3,020 | 3,060 | 2,997 | 3,030 | 105,800 | 1,010 |
| 2014-05-13 | 3,040 | 3,060 | 2,962 | 3,020 | 177,500 | 1,006.67 |
| 2014-05-12 | 2,999 | 3,060 | 2,997 | 3,040 | 202,500 | 1,013.33 |
| 2014-05-09 | 2,885 | 3,025 | 2,870 | 2,981 | 260,000 | 993.67 |
| 2014-05-08 | 2,798 | 2,980 | 2,768 | 2,835 | 259,500 | 945 |
| 2014-05-07 | 2,780 | 2,820 | 2,758 | 2,761 | 84,300 | 920.33 |
| 2014-05-02 | 2,782 | 2,822 | 2,782 | 2,813 | 58,100 | 937.67 |
| 2014-05-01 | 2,745 | 2,826 | 2,720 | 2,826 | 126,900 | 942 |
| 2014-04-30 | 2,703 | 2,734 | 2,695 | 2,719 | 90,700 | 906.33 |
| 2014-04-28 | 2,701 | 2,703 | 2,664 | 2,702 | 68,300 | 900.67 |
| 2014-04-25 | 2,745 | 2,768 | 2,735 | 2,747 | 41,900 | 915.67 |
| 2014-04-24 | 2,745 | 2,754 | 2,725 | 2,733 | 98,700 | 911 |
| 2014-04-23 | 2,739 | 2,753 | 2,697 | 2,745 | 103,900 | 915 |
| 2014-04-22 | 2,725 | 2,728 | 2,688 | 2,697 | 132,700 | 899 |
| 2014-04-21 | 2,732 | 2,753 | 2,699 | 2,720 | 165,000 | 906.67 |
| 2014-04-18 | 2,754 | 2,754 | 2,688 | 2,735 | 143,900 | 911.67 |
| 2014-04-17 | 2,785 | 2,785 | 2,720 | 2,754 | 234,300 | 918 |
| 2014-04-16 | 2,797 | 2,812 | 2,759 | 2,793 | 250,400 | 931 |
| 2014-04-15 | 2,788 | 2,844 | 2,776 | 2,790 | 106,100 | 930 |
| 2014-04-14 | 2,757 | 2,789 | 2,740 | 2,753 | 53,600 | 917.67 |
| 2014-04-11 | 2,738 | 2,783 | 2,705 | 2,757 | 112,100 | 919 |
| 2014-04-10 | 2,799 | 2,828 | 2,774 | 2,785 | 120,000 | 928.33 |
| 2014-04-09 | 2,750 | 2,794 | 2,750 | 2,750 | 147,000 | 916.67 |
| 2014-04-08 | 2,800 | 2,830 | 2,780 | 2,800 | 205,800 | 933.33 |
| 2014-04-07 | 2,815 | 2,847 | 2,813 | 2,815 | 153,500 | 938.33 |
| 2014-04-04 | 2,845 | 2,885 | 2,843 | 2,869 | 230,300 | 956.33 |
| 2014-04-03 | 2,870 | 2,876 | 2,831 | 2,849 | 236,900 | 949.67 |
| 2014-04-02 | 2,878 | 2,885 | 2,834 | 2,844 | 321,500 | 948 |
| 2014-04-01 | 2,928 | 2,928 | 2,832 | 2,857 | 662,000 | 952.33 |
| 2014-03-31 | 2,906 | 2,948 | 2,895 | 2,930 | 721,700 | 976.67 |
| 2014-03-28 | 2,850 | 2,903 | 2,847 | 2,883 | 323,200 | 961 |
| 2014-03-27 | 2,798 | 2,860 | 2,763 | 2,851 | 416,700 | 950.33 |
| 2014-03-26 | 2,780 | 2,888 | 2,779 | 2,815 | 459,100 | 938.33 |
| 2014-03-25 | 2,720 | 2,803 | 2,650 | 2,775 | 427,800 | 925 |
| 2014-03-24 | 2,566 | 2,735 | 2,566 | 2,677 | 372,400 | 892.33 |
| 2014-03-20 | 2,556 | 2,563 | 2,522 | 2,535 | 136,700 | 845 |
| 2014-03-19 | 2,554 | 2,565 | 2,502 | 2,550 | 123,300 | 850 |
| 2014-03-18 | 2,555 | 2,575 | 2,539 | 2,562 | 77,400 | 854 |
| 2014-03-17 | 2,506 | 2,530 | 2,495 | 2,509 | 190,000 | 836.33 |
| 2014-03-14 | 2,583 | 2,598 | 2,544 | 2,553 | 197,600 | 851 |
| 2014-03-13 | 2,594 | 2,623 | 2,571 | 2,611 | 106,400 | 870.33 |
| 2014-03-12 | 2,620 | 2,648 | 2,588 | 2,597 | 190,100 | 865.67 |
| 2014-03-11 | 2,696 | 2,712 | 2,641 | 2,670 | 177,900 | 890 |
| 2014-03-10 | 2,704 | 2,737 | 2,696 | 2,715 | 128,000 | 905 |
| 2014-03-07 | 2,740 | 2,756 | 2,709 | 2,737 | 88,600 | 912.33 |
| 2014-03-06 | 2,661 | 2,727 | 2,639 | 2,722 | 92,900 | 907.33 |
| 2014-03-05 | 2,662 | 2,700 | 2,651 | 2,656 | 48,300 | 885.33 |
| 2014-03-04 | 2,581 | 2,668 | 2,580 | 2,659 | 160,900 | 886.33 |
| 2014-03-03 | 2,645 | 2,651 | 2,571 | 2,631 | 98,400 | 877 |
| 2014-02-28 | 2,699 | 2,699 | 2,630 | 2,665 | 84,900 | 888.33 |
| 2014-02-27 | 2,715 | 2,720 | 2,696 | 2,707 | 46,600 | 902.33 |
| 2014-02-26 | 2,756 | 2,773 | 2,726 | 2,739 | 94,000 | 913 |
| 2014-02-25 | 2,727 | 2,750 | 2,713 | 2,739 | 64,500 | 913 |
| 2014-02-24 | 2,665 | 2,735 | 2,650 | 2,694 | 75,200 | 898 |
| 2014-02-21 | 2,621 | 2,677 | 2,609 | 2,665 | 59,400 | 888.33 |
| 2014-02-20 | 2,644 | 2,644 | 2,565 | 2,596 | 82,600 | 865.33 |
| 2014-02-19 | 2,638 | 2,654 | 2,609 | 2,648 | 65,200 | 882.67 |
| 2014-02-18 | 2,616 | 2,653 | 2,585 | 2,641 | 116,400 | 880.33 |
| 2014-02-17 | 2,574 | 2,623 | 2,574 | 2,616 | 89,200 | 872 |
| 2014-02-14 | 2,587 | 2,600 | 2,533 | 2,564 | 63,300 | 854.67 |
| 2014-02-13 | 2,606 | 2,606 | 2,552 | 2,589 | 62,900 | 863 |
| 2014-02-12 | 2,595 | 2,622 | 2,574 | 2,598 | 65,100 | 866 |
| 2014-02-10 | 2,568 | 2,589 | 2,514 | 2,585 | 91,700 | 861.67 |
| 2014-02-07 | 2,531 | 2,568 | 2,511 | 2,532 | 59,000 | 844 |
| 2014-02-06 | 2,506 | 2,542 | 2,504 | 2,531 | 178,900 | 843.67 |
| 2014-02-05 | 2,517 | 2,536 | 2,427 | 2,518 | 187,500 | 839.33 |
| 2014-02-04 | 2,641 | 2,658 | 2,442 | 2,520 | 190,500 | 840 |
| 2014-02-03 | 2,724 | 2,752 | 2,713 | 2,717 | 112,400 | 905.67 |
| 2014-01-31 | 2,744 | 2,799 | 2,726 | 2,751 | 90,200 | 917 |
| 2014-01-30 | 2,712 | 2,747 | 2,712 | 2,738 | 94,400 | 912.67 |
| 2014-01-29 | 2,698 | 2,796 | 2,698 | 2,790 | 148,400 | 930 |
| 2014-01-28 | 2,661 | 2,734 | 2,661 | 2,687 | 81,300 | 895.67 |
| 2014-01-27 | 2,647 | 2,701 | 2,647 | 2,669 | 108,700 | 889.67 |
| 2014-01-24 | 2,750 | 2,769 | 2,719 | 2,747 | 150,800 | 915.67 |
| 2014-01-23 | 2,816 | 2,816 | 2,772 | 2,782 | 88,000 | 927.33 |
| 2014-01-22 | 2,810 | 2,818 | 2,790 | 2,811 | 75,900 | 937 |
| 2014-01-21 | 2,809 | 2,824 | 2,801 | 2,811 | 63,500 | 937 |
| 2014-01-20 | 2,832 | 2,832 | 2,793 | 2,807 | 79,500 | 935.67 |
| 2014-01-17 | 2,801 | 2,835 | 2,796 | 2,827 | 81,700 | 942.33 |
| 2014-01-16 | 2,854 | 2,885 | 2,800 | 2,804 | 115,800 | 934.67 |
| 2014-01-15 | 2,862 | 2,887 | 2,829 | 2,883 | 60,700 | 961 |
| 2014-01-14 | 2,879 | 2,879 | 2,820 | 2,849 | 76,200 | 949.67 |
| 2014-01-10 | 2,847 | 2,900 | 2,805 | 2,898 | 110,000 | 966 |
| 2014-01-09 | 2,855 | 2,855 | 2,817 | 2,848 | 56,900 | 949.33 |
| 2014-01-08 | 2,820 | 2,861 | 2,818 | 2,861 | 64,400 | 953.67 |
| 2014-01-07 | 2,807 | 2,813 | 2,792 | 2,806 | 105,100 | 935.33 |
| 2014-01-06 | 2,849 | 2,849 | 2,722 | 2,825 | 78,500 | 941.67 |
分割・併合履歴 ： [2022-06-29]1株→3株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.3株 [1989-09-26]1株→1.15株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.2株 [1987-07-28]1株→1.2株