9755 応用地質(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 | 1,863 | 1,878 | 1,840 | 1,846 | 27,600 | 1,846 |
| 2014-12-29 | 1,886 | 1,888 | 1,837 | 1,867 | 37,800 | 1,867 |
| 2014-12-26 | 1,840 | 1,870 | 1,825 | 1,866 | 45,900 | 1,866 |
| 2014-12-25 | 1,845 | 1,845 | 1,812 | 1,825 | 51,000 | 1,825 |
| 2014-12-24 | 1,840 | 1,845 | 1,826 | 1,839 | 54,300 | 1,839 |
| 2014-12-22 | 1,834 | 1,836 | 1,819 | 1,833 | 36,300 | 1,833 |
| 2014-12-19 | 1,820 | 1,829 | 1,793 | 1,825 | 67,300 | 1,825 |
| 2014-12-18 | 1,797 | 1,821 | 1,786 | 1,793 | 36,400 | 1,793 |
| 2014-12-17 | 1,750 | 1,802 | 1,750 | 1,774 | 52,600 | 1,774 |
| 2014-12-16 | 1,765 | 1,771 | 1,748 | 1,754 | 54,000 | 1,754 |
| 2014-12-15 | 1,805 | 1,826 | 1,791 | 1,793 | 43,900 | 1,793 |
| 2014-12-12 | 1,763 | 1,823 | 1,763 | 1,794 | 93,100 | 1,794 |
| 2014-12-11 | 1,731 | 1,776 | 1,727 | 1,771 | 47,400 | 1,771 |
| 2014-12-10 | 1,752 | 1,778 | 1,721 | 1,750 | 98,400 | 1,750 |
| 2014-12-09 | 1,812 | 1,812 | 1,778 | 1,778 | 85,300 | 1,778 |
| 2014-12-08 | 1,825 | 1,830 | 1,807 | 1,819 | 91,500 | 1,819 |
| 2014-12-05 | 1,796 | 1,837 | 1,783 | 1,804 | 100,800 | 1,804 |
| 2014-12-04 | 1,803 | 1,820 | 1,800 | 1,816 | 66,700 | 1,816 |
| 2014-12-03 | 1,810 | 1,821 | 1,788 | 1,789 | 41,400 | 1,789 |
| 2014-12-02 | 1,818 | 1,823 | 1,794 | 1,820 | 27,200 | 1,820 |
| 2014-12-01 | 1,784 | 1,817 | 1,784 | 1,811 | 50,200 | 1,811 |
| 2014-11-28 | 1,787 | 1,805 | 1,781 | 1,784 | 46,300 | 1,784 |
| 2014-11-27 | 1,794 | 1,824 | 1,782 | 1,783 | 60,500 | 1,783 |
| 2014-11-26 | 1,817 | 1,848 | 1,796 | 1,796 | 93,000 | 1,796 |
| 2014-11-25 | 1,805 | 1,818 | 1,805 | 1,809 | 52,400 | 1,809 |
| 2014-11-21 | 1,778 | 1,794 | 1,760 | 1,791 | 51,800 | 1,791 |
| 2014-11-20 | 1,782 | 1,786 | 1,762 | 1,767 | 74,100 | 1,767 |
| 2014-11-19 | 1,778 | 1,788 | 1,765 | 1,767 | 47,200 | 1,767 |
| 2014-11-18 | 1,775 | 1,796 | 1,759 | 1,778 | 96,300 | 1,778 |
| 2014-11-17 | 1,825 | 1,835 | 1,765 | 1,773 | 86,800 | 1,773 |
| 2014-11-14 | 1,866 | 1,872 | 1,835 | 1,851 | 62,700 | 1,851 |
| 2014-11-13 | 1,850 | 1,860 | 1,821 | 1,829 | 86,700 | 1,829 |
| 2014-11-12 | 1,882 | 1,911 | 1,866 | 1,867 | 85,600 | 1,867 |
| 2014-11-11 | 1,838 | 1,888 | 1,833 | 1,881 | 70,600 | 1,881 |
| 2014-11-10 | 1,865 | 1,880 | 1,821 | 1,831 | 108,500 | 1,831 |
| 2014-11-07 | 1,887 | 1,907 | 1,842 | 1,891 | 161,600 | 1,891 |
| 2014-11-06 | 1,983 | 1,990 | 1,858 | 1,872 | 120,300 | 1,872 |
| 2014-11-05 | 1,965 | 1,990 | 1,929 | 1,961 | 71,000 | 1,961 |
| 2014-11-04 | 1,961 | 1,992 | 1,953 | 1,954 | 83,200 | 1,954 |
| 2014-10-31 | 1,908 | 1,950 | 1,877 | 1,944 | 109,500 | 1,944 |
| 2014-10-30 | 1,886 | 1,900 | 1,869 | 1,883 | 66,000 | 1,883 |
| 2014-10-29 | 1,855 | 1,911 | 1,854 | 1,900 | 105,100 | 1,900 |
| 2014-10-28 | 1,852 | 1,864 | 1,824 | 1,851 | 66,700 | 1,851 |
| 2014-10-27 | 1,862 | 1,872 | 1,836 | 1,869 | 67,300 | 1,869 |
| 2014-10-24 | 1,850 | 1,873 | 1,827 | 1,862 | 72,600 | 1,862 |
| 2014-10-23 | 1,858 | 1,877 | 1,824 | 1,834 | 107,300 | 1,834 |
| 2014-10-22 | 1,829 | 1,897 | 1,829 | 1,884 | 103,500 | 1,884 |
| 2014-10-21 | 1,817 | 1,838 | 1,790 | 1,829 | 140,000 | 1,829 |
| 2014-10-20 | 1,720 | 1,850 | 1,720 | 1,811 | 393,200 | 1,811 |
| 2014-10-17 | 1,643 | 1,653 | 1,595 | 1,600 | 77,600 | 1,600 |
| 2014-10-16 | 1,670 | 1,685 | 1,632 | 1,635 | 55,700 | 1,635 |
| 2014-10-15 | 1,700 | 1,716 | 1,678 | 1,697 | 39,300 | 1,697 |
| 2014-10-14 | 1,657 | 1,706 | 1,656 | 1,665 | 62,900 | 1,665 |
| 2014-10-10 | 1,695 | 1,718 | 1,689 | 1,702 | 42,900 | 1,702 |
| 2014-10-09 | 1,773 | 1,777 | 1,730 | 1,735 | 61,100 | 1,735 |
| 2014-10-08 | 1,770 | 1,776 | 1,752 | 1,756 | 57,700 | 1,756 |
| 2014-10-07 | 1,840 | 1,840 | 1,805 | 1,806 | 32,400 | 1,806 |
| 2014-10-06 | 1,818 | 1,830 | 1,799 | 1,818 | 24,100 | 1,818 |
| 2014-10-03 | 1,751 | 1,785 | 1,751 | 1,778 | 60,900 | 1,778 |
| 2014-10-02 | 1,800 | 1,811 | 1,761 | 1,766 | 78,600 | 1,766 |
| 2014-10-01 | 1,870 | 1,871 | 1,831 | 1,834 | 33,200 | 1,834 |
| 2014-09-30 | 1,890 | 1,891 | 1,853 | 1,866 | 43,700 | 1,866 |
| 2014-09-29 | 1,930 | 1,950 | 1,859 | 1,889 | 101,000 | 1,889 |
| 2014-09-26 | 1,834 | 1,870 | 1,834 | 1,856 | 27,100 | 1,856 |
| 2014-09-25 | 1,866 | 1,875 | 1,853 | 1,875 | 44,100 | 1,875 |
| 2014-09-24 | 1,830 | 1,862 | 1,821 | 1,858 | 39,900 | 1,858 |
| 2014-09-22 | 1,854 | 1,865 | 1,827 | 1,835 | 25,000 | 1,835 |
| 2014-09-19 | 1,857 | 1,876 | 1,840 | 1,847 | 51,600 | 1,847 |
| 2014-09-18 | 1,845 | 1,862 | 1,837 | 1,848 | 51,600 | 1,848 |
| 2014-09-17 | 1,848 | 1,854 | 1,832 | 1,832 | 29,500 | 1,832 |
| 2014-09-16 | 1,829 | 1,838 | 1,819 | 1,837 | 25,900 | 1,837 |
| 2014-09-12 | 1,838 | 1,850 | 1,828 | 1,829 | 64,700 | 1,829 |
| 2014-09-11 | 1,879 | 1,879 | 1,830 | 1,844 | 56,600 | 1,844 |
| 2014-09-10 | 1,898 | 1,900 | 1,852 | 1,853 | 59,400 | 1,853 |
| 2014-09-09 | 1,870 | 1,950 | 1,840 | 1,900 | 167,200 | 1,900 |
| 2014-09-08 | 1,844 | 1,869 | 1,825 | 1,850 | 48,000 | 1,850 |
| 2014-09-05 | 1,854 | 1,857 | 1,826 | 1,833 | 56,700 | 1,833 |
| 2014-09-04 | 1,840 | 1,866 | 1,840 | 1,851 | 55,900 | 1,851 |
| 2014-09-03 | 1,885 | 1,885 | 1,836 | 1,843 | 56,000 | 1,843 |
| 2014-09-02 | 1,841 | 1,876 | 1,841 | 1,871 | 92,700 | 1,871 |
| 2014-09-01 | 1,869 | 1,873 | 1,829 | 1,841 | 86,700 | 1,841 |
| 2014-08-29 | 1,875 | 1,890 | 1,851 | 1,867 | 48,600 | 1,867 |
| 2014-08-28 | 1,885 | 1,901 | 1,862 | 1,885 | 64,600 | 1,885 |
| 2014-08-27 | 1,910 | 1,914 | 1,871 | 1,886 | 58,600 | 1,886 |
| 2014-08-26 | 1,905 | 1,933 | 1,888 | 1,913 | 111,500 | 1,913 |
| 2014-08-25 | 1,850 | 1,908 | 1,840 | 1,896 | 128,400 | 1,896 |
| 2014-08-22 | 1,840 | 1,840 | 1,807 | 1,820 | 59,200 | 1,820 |
| 2014-08-21 | 1,835 | 1,843 | 1,827 | 1,834 | 44,300 | 1,834 |
| 2014-08-20 | 1,820 | 1,841 | 1,818 | 1,832 | 26,700 | 1,832 |
| 2014-08-19 | 1,847 | 1,848 | 1,816 | 1,825 | 35,500 | 1,825 |
| 2014-08-18 | 1,791 | 1,842 | 1,782 | 1,832 | 62,600 | 1,832 |
| 2014-08-15 | 1,794 | 1,797 | 1,770 | 1,780 | 20,800 | 1,780 |
| 2014-08-14 | 1,813 | 1,813 | 1,780 | 1,794 | 55,000 | 1,794 |
| 2014-08-13 | 1,757 | 1,819 | 1,751 | 1,812 | 97,600 | 1,812 |
| 2014-08-12 | 1,737 | 1,756 | 1,724 | 1,748 | 78,300 | 1,748 |
| 2014-08-11 | 1,672 | 1,717 | 1,647 | 1,716 | 83,600 | 1,716 |
| 2014-08-08 | 1,732 | 1,745 | 1,570 | 1,632 | 90,200 | 1,632 |
| 2014-08-07 | 1,699 | 1,740 | 1,694 | 1,736 | 74,800 | 1,736 |
| 2014-08-06 | 1,700 | 1,728 | 1,700 | 1,709 | 67,500 | 1,709 |
| 2014-08-05 | 1,740 | 1,748 | 1,719 | 1,721 | 51,300 | 1,721 |
| 2014-08-04 | 1,765 | 1,767 | 1,735 | 1,740 | 82,800 | 1,740 |
| 2014-08-01 | 1,746 | 1,778 | 1,740 | 1,758 | 88,900 | 1,758 |
| 2014-07-31 | 1,745 | 1,770 | 1,745 | 1,761 | 123,100 | 1,761 |
| 2014-07-30 | 1,750 | 1,760 | 1,730 | 1,745 | 164,600 | 1,745 |
| 2014-07-29 | 1,760 | 1,760 | 1,725 | 1,751 | 82,500 | 1,751 |
| 2014-07-28 | 1,731 | 1,764 | 1,724 | 1,753 | 103,900 | 1,753 |
| 2014-07-25 | 1,720 | 1,745 | 1,717 | 1,731 | 102,400 | 1,731 |
| 2014-07-24 | 1,707 | 1,713 | 1,699 | 1,713 | 68,900 | 1,713 |
| 2014-07-23 | 1,694 | 1,709 | 1,687 | 1,698 | 86,100 | 1,698 |
| 2014-07-22 | 1,654 | 1,694 | 1,654 | 1,687 | 120,800 | 1,687 |
| 2014-07-18 | 1,628 | 1,656 | 1,627 | 1,655 | 46,100 | 1,655 |
| 2014-07-17 | 1,653 | 1,660 | 1,642 | 1,656 | 67,200 | 1,656 |
| 2014-07-16 | 1,670 | 1,673 | 1,648 | 1,653 | 45,500 | 1,653 |
| 2014-07-15 | 1,651 | 1,675 | 1,651 | 1,670 | 58,500 | 1,670 |
| 2014-07-14 | 1,638 | 1,657 | 1,627 | 1,651 | 69,600 | 1,651 |
| 2014-07-11 | 1,643 | 1,656 | 1,624 | 1,636 | 77,800 | 1,636 |
| 2014-07-10 | 1,650 | 1,659 | 1,643 | 1,643 | 56,600 | 1,643 |
| 2014-07-09 | 1,650 | 1,660 | 1,646 | 1,650 | 35,300 | 1,650 |
| 2014-07-08 | 1,650 | 1,676 | 1,643 | 1,658 | 78,000 | 1,658 |
| 2014-07-07 | 1,658 | 1,669 | 1,652 | 1,653 | 25,300 | 1,653 |
| 2014-07-04 | 1,652 | 1,660 | 1,643 | 1,656 | 42,000 | 1,656 |
| 2014-07-03 | 1,659 | 1,659 | 1,632 | 1,650 | 39,700 | 1,650 |
| 2014-07-02 | 1,658 | 1,679 | 1,647 | 1,652 | 80,200 | 1,652 |
| 2014-07-01 | 1,647 | 1,663 | 1,640 | 1,654 | 97,800 | 1,654 |
| 2014-06-30 | 1,631 | 1,664 | 1,628 | 1,658 | 66,300 | 1,658 |
| 2014-06-27 | 1,650 | 1,655 | 1,605 | 1,631 | 82,800 | 1,631 |
| 2014-06-26 | 1,660 | 1,663 | 1,645 | 1,650 | 44,900 | 1,650 |
| 2014-06-25 | 1,661 | 1,673 | 1,650 | 1,652 | 42,100 | 1,652 |
| 2014-06-24 | 1,676 | 1,680 | 1,661 | 1,670 | 38,800 | 1,670 |
| 2014-06-23 | 1,685 | 1,689 | 1,670 | 1,679 | 46,200 | 1,679 |
| 2014-06-20 | 1,690 | 1,690 | 1,663 | 1,677 | 69,200 | 1,677 |
| 2014-06-19 | 1,665 | 1,695 | 1,655 | 1,690 | 79,700 | 1,690 |
| 2014-06-18 | 1,641 | 1,660 | 1,631 | 1,654 | 69,600 | 1,654 |
| 2014-06-17 | 1,650 | 1,657 | 1,642 | 1,651 | 101,700 | 1,651 |
| 2014-06-16 | 1,655 | 1,659 | 1,642 | 1,653 | 47,000 | 1,653 |
| 2014-06-13 | 1,649 | 1,654 | 1,634 | 1,651 | 68,600 | 1,651 |
| 2014-06-12 | 1,642 | 1,656 | 1,636 | 1,646 | 60,800 | 1,646 |
| 2014-06-11 | 1,618 | 1,646 | 1,607 | 1,641 | 100,400 | 1,641 |
| 2014-06-10 | 1,655 | 1,664 | 1,575 | 1,605 | 59,800 | 1,605 |
| 2014-06-09 | 1,668 | 1,670 | 1,650 | 1,664 | 42,100 | 1,664 |
| 2014-06-06 | 1,650 | 1,668 | 1,641 | 1,658 | 70,600 | 1,658 |
| 2014-06-05 | 1,646 | 1,650 | 1,630 | 1,640 | 49,300 | 1,640 |
| 2014-06-04 | 1,620 | 1,650 | 1,614 | 1,646 | 66,200 | 1,646 |
| 2014-06-03 | 1,620 | 1,630 | 1,613 | 1,619 | 50,900 | 1,619 |
| 2014-06-02 | 1,602 | 1,620 | 1,595 | 1,612 | 61,900 | 1,612 |
| 2014-05-30 | 1,588 | 1,601 | 1,573 | 1,596 | 86,900 | 1,596 |
| 2014-05-29 | 1,569 | 1,595 | 1,558 | 1,589 | 47,400 | 1,589 |
| 2014-05-28 | 1,585 | 1,596 | 1,550 | 1,558 | 86,200 | 1,558 |
| 2014-05-27 | 1,591 | 1,598 | 1,574 | 1,585 | 80,100 | 1,585 |
| 2014-05-26 | 1,540 | 1,591 | 1,540 | 1,591 | 92,000 | 1,591 |
| 2014-05-23 | 1,518 | 1,531 | 1,510 | 1,524 | 97,800 | 1,524 |
| 2014-05-22 | 1,497 | 1,509 | 1,486 | 1,507 | 114,700 | 1,507 |
| 2014-05-21 | 1,483 | 1,491 | 1,465 | 1,491 | 85,100 | 1,491 |
| 2014-05-20 | 1,484 | 1,494 | 1,475 | 1,476 | 81,200 | 1,476 |
| 2014-05-19 | 1,470 | 1,478 | 1,465 | 1,467 | 98,800 | 1,467 |
| 2014-05-16 | 1,449 | 1,475 | 1,448 | 1,470 | 78,900 | 1,470 |
| 2014-05-15 | 1,468 | 1,476 | 1,433 | 1,471 | 88,300 | 1,471 |
| 2014-05-14 | 1,461 | 1,472 | 1,449 | 1,468 | 74,000 | 1,468 |
| 2014-05-13 | 1,474 | 1,476 | 1,466 | 1,468 | 99,800 | 1,468 |
| 2014-05-12 | 1,474 | 1,478 | 1,465 | 1,466 | 203,300 | 1,466 |
| 2014-05-09 | 1,473 | 1,475 | 1,453 | 1,474 | 113,800 | 1,474 |
| 2014-05-08 | 1,470 | 1,472 | 1,454 | 1,461 | 118,600 | 1,461 |
| 2014-05-07 | 1,447 | 1,469 | 1,422 | 1,455 | 126,000 | 1,455 |
| 2014-05-02 | 1,459 | 1,459 | 1,443 | 1,455 | 44,100 | 1,455 |
| 2014-05-01 | 1,435 | 1,453 | 1,425 | 1,452 | 80,300 | 1,452 |
| 2014-04-30 | 1,456 | 1,458 | 1,410 | 1,417 | 75,600 | 1,417 |
| 2014-04-28 | 1,450 | 1,450 | 1,428 | 1,445 | 65,900 | 1,445 |
| 2014-04-25 | 1,478 | 1,478 | 1,436 | 1,456 | 73,600 | 1,456 |
| 2014-04-24 | 1,450 | 1,467 | 1,440 | 1,461 | 51,300 | 1,461 |
| 2014-04-23 | 1,408 | 1,444 | 1,407 | 1,443 | 57,000 | 1,443 |
| 2014-04-22 | 1,406 | 1,414 | 1,383 | 1,383 | 40,300 | 1,383 |
| 2014-04-21 | 1,400 | 1,429 | 1,381 | 1,400 | 40,000 | 1,400 |
| 2014-04-18 | 1,401 | 1,401 | 1,376 | 1,396 | 42,200 | 1,396 |
| 2014-04-17 | 1,399 | 1,418 | 1,393 | 1,397 | 59,300 | 1,397 |
| 2014-04-16 | 1,368 | 1,399 | 1,367 | 1,397 | 48,200 | 1,397 |
| 2014-04-15 | 1,348 | 1,366 | 1,340 | 1,352 | 44,600 | 1,352 |
| 2014-04-14 | 1,343 | 1,380 | 1,343 | 1,360 | 48,600 | 1,360 |
| 2014-04-11 | 1,364 | 1,373 | 1,333 | 1,356 | 73,500 | 1,356 |
| 2014-04-10 | 1,409 | 1,433 | 1,382 | 1,387 | 70,800 | 1,387 |
| 2014-04-09 | 1,421 | 1,424 | 1,390 | 1,392 | 68,400 | 1,392 |
| 2014-04-08 | 1,469 | 1,474 | 1,442 | 1,445 | 72,200 | 1,445 |
| 2014-04-07 | 1,452 | 1,480 | 1,452 | 1,474 | 92,100 | 1,474 |
| 2014-04-04 | 1,407 | 1,491 | 1,407 | 1,478 | 235,100 | 1,478 |
| 2014-04-03 | 1,425 | 1,443 | 1,400 | 1,407 | 142,900 | 1,407 |
| 2014-04-02 | 1,418 | 1,442 | 1,410 | 1,430 | 148,600 | 1,430 |
| 2014-04-01 | 1,410 | 1,434 | 1,410 | 1,418 | 111,000 | 1,418 |
| 2014-03-31 | 1,436 | 1,436 | 1,388 | 1,406 | 176,100 | 1,406 |
| 2014-03-28 | 1,395 | 1,459 | 1,395 | 1,436 | 195,600 | 1,436 |
| 2014-03-27 | 1,363 | 1,403 | 1,355 | 1,395 | 85,800 | 1,395 |
| 2014-03-26 | 1,366 | 1,416 | 1,366 | 1,388 | 147,400 | 1,388 |
| 2014-03-25 | 1,375 | 1,430 | 1,371 | 1,375 | 136,500 | 1,375 |
| 2014-03-24 | 1,297 | 1,395 | 1,297 | 1,365 | 141,000 | 1,365 |
| 2014-03-20 | 1,341 | 1,349 | 1,290 | 1,296 | 78,500 | 1,296 |
| 2014-03-19 | 1,368 | 1,375 | 1,332 | 1,336 | 84,800 | 1,336 |
| 2014-03-18 | 1,365 | 1,381 | 1,364 | 1,370 | 44,100 | 1,370 |
| 2014-03-17 | 1,369 | 1,376 | 1,345 | 1,351 | 68,800 | 1,351 |
| 2014-03-14 | 1,383 | 1,406 | 1,371 | 1,371 | 103,900 | 1,371 |
| 2014-03-13 | 1,442 | 1,452 | 1,426 | 1,426 | 58,600 | 1,426 |
| 2014-03-12 | 1,451 | 1,466 | 1,444 | 1,446 | 76,100 | 1,446 |
| 2014-03-11 | 1,443 | 1,488 | 1,443 | 1,464 | 89,400 | 1,464 |
| 2014-03-10 | 1,488 | 1,488 | 1,451 | 1,454 | 66,200 | 1,454 |
| 2014-03-07 | 1,498 | 1,498 | 1,480 | 1,490 | 51,200 | 1,490 |
| 2014-03-06 | 1,480 | 1,498 | 1,480 | 1,490 | 113,200 | 1,490 |
| 2014-03-05 | 1,505 | 1,507 | 1,473 | 1,479 | 71,900 | 1,479 |
| 2014-03-04 | 1,462 | 1,500 | 1,462 | 1,497 | 75,800 | 1,497 |
| 2014-03-03 | 1,495 | 1,503 | 1,453 | 1,468 | 41,300 | 1,468 |
| 2014-02-28 | 1,505 | 1,519 | 1,493 | 1,513 | 58,200 | 1,513 |
| 2014-02-27 | 1,517 | 1,525 | 1,503 | 1,505 | 50,000 | 1,505 |
| 2014-02-26 | 1,532 | 1,544 | 1,515 | 1,522 | 92,400 | 1,522 |
| 2014-02-25 | 1,570 | 1,578 | 1,556 | 1,567 | 57,700 | 1,567 |
| 2014-02-24 | 1,551 | 1,578 | 1,514 | 1,541 | 65,500 | 1,541 |
| 2014-02-21 | 1,520 | 1,565 | 1,520 | 1,555 | 62,600 | 1,555 |
| 2014-02-20 | 1,540 | 1,568 | 1,505 | 1,512 | 88,200 | 1,512 |
| 2014-02-19 | 1,574 | 1,590 | 1,542 | 1,551 | 36,200 | 1,551 |
| 2014-02-18 | 1,564 | 1,595 | 1,535 | 1,574 | 49,300 | 1,574 |
| 2014-02-17 | 1,565 | 1,600 | 1,545 | 1,564 | 87,100 | 1,564 |
| 2014-02-14 | 1,586 | 1,622 | 1,552 | 1,564 | 80,500 | 1,564 |
| 2014-02-13 | 1,600 | 1,649 | 1,540 | 1,591 | 175,500 | 1,591 |
| 2014-02-12 | 1,551 | 1,598 | 1,543 | 1,563 | 88,200 | 1,563 |
| 2014-02-10 | 1,520 | 1,532 | 1,487 | 1,516 | 75,800 | 1,516 |
| 2014-02-07 | 1,425 | 1,468 | 1,405 | 1,458 | 89,700 | 1,458 |
| 2014-02-06 | 1,385 | 1,411 | 1,352 | 1,381 | 155,100 | 1,381 |
| 2014-02-05 | 1,413 | 1,423 | 1,367 | 1,392 | 164,600 | 1,392 |
| 2014-02-04 | 1,490 | 1,491 | 1,390 | 1,390 | 197,100 | 1,390 |
| 2014-02-03 | 1,590 | 1,591 | 1,551 | 1,553 | 82,000 | 1,553 |
| 2014-01-31 | 1,615 | 1,621 | 1,577 | 1,608 | 70,600 | 1,608 |
| 2014-01-30 | 1,614 | 1,634 | 1,588 | 1,600 | 75,700 | 1,600 |
| 2014-01-29 | 1,612 | 1,666 | 1,596 | 1,665 | 73,600 | 1,665 |
| 2014-01-28 | 1,555 | 1,599 | 1,549 | 1,580 | 137,600 | 1,580 |
| 2014-01-27 | 1,600 | 1,611 | 1,551 | 1,552 | 127,700 | 1,552 |
| 2014-01-24 | 1,677 | 1,684 | 1,651 | 1,658 | 84,700 | 1,658 |
| 2014-01-23 | 1,720 | 1,721 | 1,693 | 1,700 | 66,200 | 1,700 |
| 2014-01-22 | 1,691 | 1,719 | 1,679 | 1,717 | 65,300 | 1,717 |
| 2014-01-21 | 1,708 | 1,729 | 1,686 | 1,705 | 72,200 | 1,705 |
| 2014-01-20 | 1,645 | 1,714 | 1,625 | 1,698 | 158,900 | 1,698 |
| 2014-01-17 | 1,651 | 1,662 | 1,622 | 1,625 | 106,800 | 1,625 |
| 2014-01-16 | 1,662 | 1,668 | 1,637 | 1,649 | 78,200 | 1,649 |
| 2014-01-15 | 1,680 | 1,688 | 1,635 | 1,655 | 89,200 | 1,655 |
| 2014-01-14 | 1,701 | 1,701 | 1,643 | 1,654 | 167,800 | 1,654 |
| 2014-01-10 | 1,692 | 1,850 | 1,665 | 1,730 | 186,200 | 1,730 |
| 2014-01-09 | 1,693 | 1,716 | 1,661 | 1,715 | 61,000 | 1,715 |
| 2014-01-08 | 1,697 | 1,737 | 1,670 | 1,694 | 140,800 | 1,694 |
| 2014-01-07 | 1,655 | 1,693 | 1,650 | 1,690 | 122,800 | 1,690 |
| 2014-01-06 | 1,618 | 1,660 | 1,607 | 1,655 | 58,200 | 1,655 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株 [1993-06-25]1株→1.2株 [1992-12-25]1株→1.15株 [1991-12-25]1株→1.25株 [1988-12-24]1株→1.2株