9824 泉州電業(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 | 1,718 | 1,719 | 1,715 | 1,719 | 4,100 | 859.50 |
| 2014-12-29 | 1,718 | 1,719 | 1,703 | 1,714 | 3,000 | 857 |
| 2014-12-26 | 1,711 | 1,717 | 1,700 | 1,714 | 5,600 | 857 |
| 2014-12-25 | 1,712 | 1,722 | 1,658 | 1,713 | 10,900 | 856.50 |
| 2014-12-24 | 1,736 | 1,736 | 1,721 | 1,734 | 6,900 | 867 |
| 2014-12-22 | 1,725 | 1,737 | 1,724 | 1,737 | 3,000 | 868.50 |
| 2014-12-19 | 1,740 | 1,743 | 1,709 | 1,724 | 5,800 | 862 |
| 2014-12-18 | 1,727 | 1,747 | 1,720 | 1,731 | 3,100 | 865.50 |
| 2014-12-17 | 1,724 | 1,724 | 1,705 | 1,705 | 2,600 | 852.50 |
| 2014-12-16 | 1,733 | 1,733 | 1,704 | 1,705 | 3,400 | 852.50 |
| 2014-12-15 | 1,720 | 1,780 | 1,701 | 1,733 | 7,600 | 866.50 |
| 2014-12-12 | 1,768 | 1,810 | 1,760 | 1,760 | 16,400 | 880 |
| 2014-12-11 | 1,738 | 1,789 | 1,735 | 1,755 | 7,200 | 877.50 |
| 2014-12-10 | 1,740 | 1,764 | 1,735 | 1,750 | 4,400 | 875 |
| 2014-12-09 | 1,770 | 1,770 | 1,701 | 1,758 | 5,600 | 879 |
| 2014-12-08 | 1,810 | 1,812 | 1,766 | 1,773 | 3,000 | 886.50 |
| 2014-12-05 | 1,820 | 1,820 | 1,800 | 1,810 | 3,300 | 905 |
| 2014-12-04 | 1,840 | 1,849 | 1,820 | 1,820 | 6,400 | 910 |
| 2014-12-03 | 1,861 | 1,861 | 1,834 | 1,834 | 4,400 | 917 |
| 2014-12-02 | 1,822 | 1,850 | 1,818 | 1,834 | 8,300 | 917 |
| 2014-12-01 | 1,825 | 1,842 | 1,825 | 1,839 | 8,500 | 919.50 |
| 2014-11-28 | 1,774 | 1,830 | 1,765 | 1,822 | 16,200 | 911 |
| 2014-11-27 | 1,750 | 1,780 | 1,744 | 1,774 | 9,900 | 887 |
| 2014-11-26 | 1,742 | 1,750 | 1,742 | 1,750 | 3,900 | 875 |
| 2014-11-25 | 1,744 | 1,747 | 1,737 | 1,738 | 3,000 | 869 |
| 2014-11-21 | 1,735 | 1,744 | 1,731 | 1,744 | 2,400 | 872 |
| 2014-11-20 | 1,731 | 1,734 | 1,725 | 1,734 | 9,400 | 867 |
| 2014-11-19 | 1,739 | 1,739 | 1,720 | 1,737 | 4,300 | 868.50 |
| 2014-11-18 | 1,735 | 1,735 | 1,698 | 1,733 | 4,600 | 866.50 |
| 2014-11-17 | 1,750 | 1,750 | 1,720 | 1,734 | 4,000 | 867 |
| 2014-11-14 | 1,749 | 1,750 | 1,745 | 1,750 | 4,200 | 875 |
| 2014-11-13 | 1,749 | 1,749 | 1,744 | 1,745 | 5,900 | 872.50 |
| 2014-11-12 | 1,764 | 1,764 | 1,744 | 1,749 | 4,300 | 874.50 |
| 2014-11-11 | 1,764 | 1,768 | 1,757 | 1,764 | 6,000 | 882 |
| 2014-11-10 | 1,752 | 1,760 | 1,740 | 1,758 | 6,300 | 879 |
| 2014-11-07 | 1,740 | 1,749 | 1,738 | 1,749 | 10,300 | 874.50 |
| 2014-11-06 | 1,740 | 1,750 | 1,730 | 1,736 | 8,800 | 868 |
| 2014-11-05 | 1,701 | 1,750 | 1,701 | 1,727 | 10,700 | 863.50 |
| 2014-11-04 | 1,681 | 1,730 | 1,671 | 1,700 | 16,300 | 850 |
| 2014-10-31 | 1,672 | 1,673 | 1,652 | 1,670 | 11,500 | 835 |
| 2014-10-30 | 1,703 | 1,705 | 1,637 | 1,675 | 23,700 | 837.50 |
| 2014-10-29 | 1,723 | 1,755 | 1,717 | 1,718 | 45,400 | 859 |
| 2014-10-28 | 1,798 | 1,798 | 1,771 | 1,777 | 66,400 | 888.50 |
| 2014-10-27 | 1,800 | 1,824 | 1,798 | 1,804 | 17,800 | 902 |
| 2014-10-24 | 1,800 | 1,802 | 1,793 | 1,800 | 6,600 | 900 |
| 2014-10-23 | 1,790 | 1,799 | 1,785 | 1,786 | 9,200 | 893 |
| 2014-10-22 | 1,795 | 1,797 | 1,787 | 1,795 | 3,000 | 897.50 |
| 2014-10-21 | 1,789 | 1,789 | 1,783 | 1,787 | 3,600 | 893.50 |
| 2014-10-20 | 1,781 | 1,786 | 1,772 | 1,785 | 4,900 | 892.50 |
| 2014-10-17 | 1,781 | 1,783 | 1,759 | 1,761 | 6,900 | 880.50 |
| 2014-10-16 | 1,823 | 1,823 | 1,790 | 1,790 | 6,300 | 895 |
| 2014-10-15 | 1,833 | 1,836 | 1,833 | 1,835 | 2,600 | 917.50 |
| 2014-10-14 | 1,882 | 1,882 | 1,831 | 1,843 | 10,500 | 921.50 |
| 2014-10-10 | 1,890 | 1,890 | 1,879 | 1,888 | 8,100 | 944 |
| 2014-10-09 | 1,910 | 1,911 | 1,898 | 1,905 | 4,000 | 952.50 |
| 2014-10-08 | 1,898 | 1,906 | 1,896 | 1,906 | 6,600 | 953 |
| 2014-10-07 | 1,917 | 1,917 | 1,900 | 1,908 | 2,300 | 954 |
| 2014-10-06 | 1,890 | 1,911 | 1,890 | 1,911 | 6,800 | 955.50 |
| 2014-10-03 | 1,885 | 1,890 | 1,879 | 1,887 | 11,700 | 943.50 |
| 2014-10-02 | 1,899 | 1,899 | 1,889 | 1,895 | 10,400 | 947.50 |
| 2014-10-01 | 1,939 | 1,940 | 1,910 | 1,911 | 11,600 | 955.50 |
| 2014-09-30 | 1,950 | 1,950 | 1,930 | 1,938 | 12,400 | 969 |
| 2014-09-29 | 1,959 | 1,959 | 1,927 | 1,947 | 21,700 | 973.50 |
| 2014-09-26 | 1,885 | 1,908 | 1,885 | 1,908 | 20,200 | 954 |
| 2014-09-25 | 1,883 | 1,890 | 1,872 | 1,884 | 17,000 | 942 |
| 2014-09-24 | 1,884 | 1,884 | 1,871 | 1,881 | 6,600 | 940.50 |
| 2014-09-22 | 1,880 | 1,888 | 1,875 | 1,879 | 6,300 | 939.50 |
| 2014-09-19 | 1,879 | 1,879 | 1,873 | 1,875 | 2,700 | 937.50 |
| 2014-09-18 | 1,877 | 1,882 | 1,862 | 1,870 | 6,200 | 935 |
| 2014-09-17 | 1,849 | 1,884 | 1,849 | 1,881 | 8,500 | 940.50 |
| 2014-09-16 | 1,849 | 1,857 | 1,842 | 1,844 | 4,400 | 922 |
| 2014-09-12 | 1,835 | 1,850 | 1,835 | 1,836 | 6,100 | 918 |
| 2014-09-11 | 1,850 | 1,865 | 1,832 | 1,834 | 7,900 | 917 |
| 2014-09-10 | 1,836 | 1,841 | 1,830 | 1,837 | 5,100 | 918.50 |
| 2014-09-09 | 1,863 | 1,870 | 1,835 | 1,837 | 13,700 | 918.50 |
| 2014-09-08 | 1,822 | 1,859 | 1,822 | 1,857 | 10,900 | 928.50 |
| 2014-09-05 | 1,813 | 1,841 | 1,813 | 1,830 | 9,500 | 915 |
| 2014-09-04 | 1,826 | 1,848 | 1,800 | 1,822 | 11,300 | 911 |
| 2014-09-03 | 1,889 | 1,889 | 1,801 | 1,851 | 21,100 | 925.50 |
| 2014-09-02 | 1,890 | 1,890 | 1,811 | 1,855 | 10,500 | 927.50 |
| 2014-09-01 | 1,838 | 1,895 | 1,838 | 1,872 | 10,800 | 936 |
| 2014-08-29 | 1,800 | 1,849 | 1,789 | 1,831 | 10,200 | 915.50 |
| 2014-08-28 | 1,788 | 1,790 | 1,780 | 1,786 | 3,500 | 893 |
| 2014-08-27 | 1,785 | 1,785 | 1,759 | 1,780 | 6,900 | 890 |
| 2014-08-26 | 1,773 | 1,780 | 1,752 | 1,766 | 2,900 | 883 |
| 2014-08-25 | 1,735 | 1,784 | 1,722 | 1,772 | 6,800 | 886 |
| 2014-08-22 | 1,713 | 1,741 | 1,703 | 1,727 | 3,600 | 863.50 |
| 2014-08-21 | 1,741 | 1,774 | 1,694 | 1,712 | 14,900 | 856 |
| 2014-08-20 | 1,693 | 1,744 | 1,693 | 1,727 | 8,300 | 863.50 |
| 2014-08-19 | 1,666 | 1,681 | 1,666 | 1,680 | 4,700 | 840 |
| 2014-08-18 | 1,654 | 1,676 | 1,632 | 1,663 | 6,300 | 831.50 |
| 2014-08-15 | 1,650 | 1,653 | 1,650 | 1,652 | 1,600 | 826 |
| 2014-08-14 | 1,630 | 1,640 | 1,605 | 1,633 | 4,800 | 816.50 |
| 2014-08-13 | 1,591 | 1,620 | 1,591 | 1,605 | 2,200 | 802.50 |
| 2014-08-12 | 1,599 | 1,600 | 1,586 | 1,594 | 3,600 | 797 |
| 2014-08-11 | 1,608 | 1,620 | 1,575 | 1,598 | 3,400 | 799 |
| 2014-08-08 | 1,618 | 1,618 | 1,560 | 1,568 | 6,700 | 784 |
| 2014-08-07 | 1,648 | 1,648 | 1,605 | 1,618 | 6,300 | 809 |
| 2014-08-06 | 1,639 | 1,650 | 1,622 | 1,648 | 5,900 | 824 |
| 2014-08-05 | 1,628 | 1,642 | 1,622 | 1,639 | 6,800 | 819.50 |
| 2014-08-04 | 1,625 | 1,629 | 1,619 | 1,625 | 6,700 | 812.50 |
| 2014-08-01 | 1,548 | 1,632 | 1,548 | 1,620 | 13,100 | 810 |
| 2014-07-31 | 1,557 | 1,557 | 1,534 | 1,549 | 2,500 | 774.50 |
| 2014-07-30 | 1,534 | 1,539 | 1,534 | 1,539 | 500 | 769.50 |
| 2014-07-29 | 1,547 | 1,555 | 1,530 | 1,533 | 3,500 | 766.50 |
| 2014-07-28 | 1,521 | 1,549 | 1,521 | 1,525 | 1,800 | 762.50 |
| 2014-07-25 | 1,549 | 1,554 | 1,519 | 1,520 | 13,300 | 760 |
| 2014-07-24 | 1,519 | 1,540 | 1,519 | 1,540 | 5,000 | 770 |
| 2014-07-23 | 1,524 | 1,529 | 1,517 | 1,519 | 3,500 | 759.50 |
| 2014-07-22 | 1,502 | 1,540 | 1,502 | 1,524 | 4,800 | 762 |
| 2014-07-18 | 1,509 | 1,515 | 1,502 | 1,502 | 3,200 | 751 |
| 2014-07-17 | 1,524 | 1,524 | 1,509 | 1,509 | 5,000 | 754.50 |
| 2014-07-16 | 1,515 | 1,529 | 1,515 | 1,523 | 2,700 | 761.50 |
| 2014-07-15 | 1,529 | 1,531 | 1,505 | 1,515 | 5,400 | 757.50 |
| 2014-07-14 | 1,528 | 1,535 | 1,528 | 1,530 | 2,300 | 765 |
| 2014-07-11 | 1,529 | 1,534 | 1,525 | 1,530 | 2,000 | 765 |
| 2014-07-10 | 1,526 | 1,531 | 1,526 | 1,530 | 2,800 | 765 |
| 2014-07-09 | 1,538 | 1,538 | 1,521 | 1,525 | 6,200 | 762.50 |
| 2014-07-08 | 1,540 | 1,568 | 1,540 | 1,545 | 8,400 | 772.50 |
| 2014-07-07 | 1,542 | 1,548 | 1,540 | 1,544 | 2,000 | 772 |
| 2014-07-04 | 1,560 | 1,565 | 1,534 | 1,542 | 10,000 | 771 |
| 2014-07-03 | 1,555 | 1,572 | 1,555 | 1,560 | 3,000 | 780 |
| 2014-07-02 | 1,554 | 1,572 | 1,553 | 1,553 | 6,000 | 776.50 |
| 2014-07-01 | 1,532 | 1,558 | 1,532 | 1,550 | 3,900 | 775 |
| 2014-06-30 | 1,520 | 1,530 | 1,520 | 1,530 | 2,300 | 765 |
| 2014-06-27 | 1,543 | 1,551 | 1,509 | 1,518 | 3,600 | 759 |
| 2014-06-26 | 1,555 | 1,555 | 1,540 | 1,545 | 2,000 | 772.50 |
| 2014-06-25 | 1,558 | 1,558 | 1,550 | 1,550 | 5,400 | 775 |
| 2014-06-24 | 1,555 | 1,557 | 1,552 | 1,557 | 2,600 | 778.50 |
| 2014-06-23 | 1,553 | 1,568 | 1,551 | 1,558 | 5,600 | 779 |
| 2014-06-20 | 1,540 | 1,564 | 1,540 | 1,553 | 4,500 | 776.50 |
| 2014-06-19 | 1,519 | 1,555 | 1,519 | 1,532 | 4,300 | 766 |
| 2014-06-18 | 1,511 | 1,528 | 1,511 | 1,519 | 5,300 | 759.50 |
| 2014-06-17 | 1,560 | 1,567 | 1,512 | 1,528 | 7,100 | 764 |
| 2014-06-16 | 1,560 | 1,578 | 1,560 | 1,570 | 5,200 | 785 |
| 2014-06-13 | 1,534 | 1,561 | 1,534 | 1,560 | 7,700 | 780 |
| 2014-06-12 | 1,522 | 1,534 | 1,522 | 1,534 | 6,100 | 767 |
| 2014-06-11 | 1,501 | 1,520 | 1,501 | 1,520 | 3,000 | 760 |
| 2014-06-10 | 1,484 | 1,515 | 1,475 | 1,515 | 15,000 | 757.50 |
| 2014-06-09 | 1,484 | 1,485 | 1,480 | 1,484 | 3,500 | 742 |
| 2014-06-06 | 1,495 | 1,495 | 1,475 | 1,485 | 14,200 | 742.50 |
| 2014-06-05 | 1,490 | 1,503 | 1,480 | 1,490 | 15,100 | 745 |
| 2014-06-04 | 1,456 | 1,493 | 1,453 | 1,474 | 31,700 | 737 |
| 2014-06-03 | 1,426 | 1,450 | 1,426 | 1,450 | 10,700 | 725 |
| 2014-06-02 | 1,412 | 1,429 | 1,412 | 1,422 | 10,600 | 711 |
| 2014-05-30 | 1,417 | 1,425 | 1,417 | 1,420 | 6,800 | 710 |
| 2014-05-29 | 1,421 | 1,433 | 1,415 | 1,420 | 8,000 | 710 |
| 2014-05-28 | 1,390 | 1,435 | 1,390 | 1,421 | 14,400 | 710.50 |
| 2014-05-27 | 1,370 | 1,413 | 1,370 | 1,401 | 11,900 | 700.50 |
| 2014-05-26 | 1,359 | 1,387 | 1,359 | 1,375 | 7,300 | 687.50 |
| 2014-05-23 | 1,365 | 1,370 | 1,354 | 1,368 | 6,400 | 684 |
| 2014-05-22 | 1,358 | 1,364 | 1,357 | 1,359 | 2,900 | 679.50 |
| 2014-05-21 | 1,350 | 1,356 | 1,350 | 1,356 | 3,200 | 678 |
| 2014-05-20 | 1,350 | 1,355 | 1,350 | 1,355 | 3,100 | 677.50 |
| 2014-05-19 | 1,350 | 1,353 | 1,345 | 1,350 | 5,100 | 675 |
| 2014-05-16 | 1,355 | 1,359 | 1,355 | 1,358 | 4,500 | 679 |
| 2014-05-15 | 1,350 | 1,358 | 1,350 | 1,354 | 2,600 | 677 |
| 2014-05-14 | 1,345 | 1,352 | 1,345 | 1,350 | 1,400 | 675 |
| 2014-05-13 | 1,351 | 1,358 | 1,345 | 1,345 | 5,100 | 672.50 |
| 2014-05-12 | 1,346 | 1,358 | 1,345 | 1,351 | 3,800 | 675.50 |
| 2014-05-09 | 1,345 | 1,346 | 1,335 | 1,342 | 4,300 | 671 |
| 2014-05-08 | 1,346 | 1,366 | 1,346 | 1,350 | 6,200 | 675 |
| 2014-05-07 | 1,350 | 1,354 | 1,350 | 1,350 | 1,300 | 675 |
| 2014-05-02 | 1,317 | 1,356 | 1,317 | 1,350 | 9,600 | 675 |
| 2014-05-01 | 1,305 | 1,314 | 1,305 | 1,314 | 2,100 | 657 |
| 2014-04-30 | 1,317 | 1,317 | 1,305 | 1,308 | 2,300 | 654 |
| 2014-04-28 | 1,312 | 1,326 | 1,312 | 1,315 | 2,200 | 657.50 |
| 2014-04-25 | 1,341 | 1,341 | 1,309 | 1,326 | 12,300 | 663 |
| 2014-04-24 | 1,350 | 1,380 | 1,340 | 1,357 | 16,900 | 678.50 |
| 2014-04-23 | 1,359 | 1,365 | 1,353 | 1,358 | 5,400 | 679 |
| 2014-04-22 | 1,350 | 1,360 | 1,350 | 1,359 | 3,000 | 679.50 |
| 2014-04-21 | 1,340 | 1,355 | 1,340 | 1,352 | 3,800 | 676 |
| 2014-04-18 | 1,353 | 1,370 | 1,341 | 1,346 | 9,600 | 673 |
| 2014-04-17 | 1,350 | 1,355 | 1,347 | 1,353 | 5,400 | 676.50 |
| 2014-04-16 | 1,347 | 1,356 | 1,339 | 1,350 | 7,600 | 675 |
| 2014-04-15 | 1,315 | 1,348 | 1,307 | 1,347 | 12,800 | 673.50 |
| 2014-04-14 | 1,308 | 1,323 | 1,254 | 1,303 | 18,500 | 651.50 |
| 2014-04-11 | 1,320 | 1,334 | 1,307 | 1,321 | 8,800 | 660.50 |
| 2014-04-10 | 1,335 | 1,351 | 1,329 | 1,347 | 14,900 | 673.50 |
| 2014-04-09 | 1,316 | 1,341 | 1,315 | 1,323 | 21,100 | 661.50 |
| 2014-04-08 | 1,312 | 1,316 | 1,305 | 1,316 | 16,500 | 658 |
| 2014-04-07 | 1,295 | 1,310 | 1,295 | 1,304 | 4,600 | 652 |
| 2014-04-04 | 1,271 | 1,308 | 1,271 | 1,300 | 18,200 | 650 |
| 2014-04-03 | 1,266 | 1,293 | 1,266 | 1,287 | 11,600 | 643.50 |
| 2014-04-02 | 1,266 | 1,278 | 1,253 | 1,273 | 23,900 | 636.50 |
| 2014-04-01 | 1,261 | 1,275 | 1,261 | 1,268 | 11,400 | 634 |
| 2014-03-31 | 1,246 | 1,275 | 1,244 | 1,261 | 7,700 | 630.50 |
| 2014-03-28 | 1,235 | 1,243 | 1,222 | 1,240 | 13,900 | 620 |
| 2014-03-27 | 1,197 | 1,238 | 1,195 | 1,221 | 9,500 | 610.50 |
| 2014-03-26 | 1,213 | 1,215 | 1,193 | 1,200 | 11,100 | 600 |
| 2014-03-25 | 1,220 | 1,220 | 1,191 | 1,200 | 11,400 | 600 |
| 2014-03-24 | 1,226 | 1,283 | 1,215 | 1,216 | 10,000 | 608 |
| 2014-03-20 | 1,286 | 1,286 | 1,215 | 1,215 | 10,100 | 607.50 |
| 2014-03-19 | 1,318 | 1,318 | 1,286 | 1,286 | 2,500 | 643 |
| 2014-03-18 | 1,324 | 1,335 | 1,310 | 1,318 | 4,900 | 659 |
| 2014-03-17 | 1,339 | 1,339 | 1,309 | 1,321 | 4,500 | 660.50 |
| 2014-03-14 | 1,343 | 1,344 | 1,310 | 1,336 | 14,200 | 668 |
| 2014-03-13 | 1,345 | 1,346 | 1,312 | 1,343 | 8,700 | 671.50 |
| 2014-03-12 | 1,341 | 1,349 | 1,332 | 1,348 | 8,200 | 674 |
| 2014-03-11 | 1,353 | 1,353 | 1,318 | 1,346 | 6,900 | 673 |
| 2014-03-10 | 1,333 | 1,352 | 1,333 | 1,349 | 5,900 | 674.50 |
| 2014-03-07 | 1,354 | 1,356 | 1,339 | 1,354 | 5,400 | 677 |
| 2014-03-06 | 1,326 | 1,355 | 1,326 | 1,354 | 13,300 | 677 |
| 2014-03-05 | 1,354 | 1,355 | 1,344 | 1,350 | 5,500 | 675 |
| 2014-03-04 | 1,303 | 1,350 | 1,303 | 1,348 | 9,600 | 674 |
| 2014-03-03 | 1,318 | 1,355 | 1,318 | 1,354 | 9,800 | 677 |
| 2014-02-28 | 1,350 | 1,350 | 1,341 | 1,348 | 6,400 | 674 |
| 2014-02-27 | 1,350 | 1,355 | 1,342 | 1,355 | 4,800 | 677.50 |
| 2014-02-26 | 1,346 | 1,350 | 1,333 | 1,348 | 3,200 | 674 |
| 2014-02-25 | 1,359 | 1,359 | 1,338 | 1,346 | 14,000 | 673 |
| 2014-02-24 | 1,324 | 1,348 | 1,324 | 1,337 | 13,300 | 668.50 |
| 2014-02-21 | 1,310 | 1,315 | 1,309 | 1,312 | 11,600 | 656 |
| 2014-02-20 | 1,299 | 1,303 | 1,292 | 1,300 | 18,500 | 650 |
| 2014-02-19 | 1,326 | 1,326 | 1,286 | 1,291 | 18,000 | 645.50 |
| 2014-02-18 | 1,331 | 1,331 | 1,282 | 1,282 | 13,600 | 641 |
| 2014-02-17 | 1,283 | 1,310 | 1,283 | 1,304 | 2,200 | 652 |
| 2014-02-14 | 1,340 | 1,340 | 1,292 | 1,303 | 12,600 | 651.50 |
| 2014-02-13 | 1,350 | 1,360 | 1,331 | 1,347 | 13,500 | 673.50 |
| 2014-02-12 | 1,334 | 1,337 | 1,328 | 1,337 | 5,200 | 668.50 |
| 2014-02-10 | 1,351 | 1,371 | 1,302 | 1,305 | 44,400 | 652.50 |
| 2014-02-07 | 1,326 | 1,350 | 1,326 | 1,349 | 18,400 | 674.50 |
| 2014-02-06 | 1,319 | 1,330 | 1,310 | 1,325 | 9,800 | 662.50 |
| 2014-02-05 | 1,298 | 1,320 | 1,289 | 1,310 | 11,700 | 655 |
| 2014-02-04 | 1,251 | 1,299 | 1,251 | 1,286 | 17,800 | 643 |
| 2014-02-03 | 1,300 | 1,330 | 1,284 | 1,327 | 22,200 | 663.50 |
| 2014-01-31 | 1,322 | 1,340 | 1,315 | 1,334 | 20,800 | 667 |
| 2014-01-30 | 1,325 | 1,342 | 1,313 | 1,325 | 16,800 | 662.50 |
| 2014-01-29 | 1,295 | 1,335 | 1,294 | 1,329 | 19,800 | 664.50 |
| 2014-01-28 | 1,260 | 1,303 | 1,260 | 1,294 | 16,100 | 647 |
| 2014-01-27 | 1,231 | 1,273 | 1,231 | 1,259 | 9,800 | 629.50 |
| 2014-01-24 | 1,313 | 1,325 | 1,286 | 1,313 | 7,000 | 656.50 |
| 2014-01-23 | 1,325 | 1,350 | 1,318 | 1,331 | 14,500 | 665.50 |
| 2014-01-22 | 1,350 | 1,350 | 1,325 | 1,325 | 17,000 | 662.50 |
| 2014-01-21 | 1,345 | 1,360 | 1,344 | 1,350 | 15,400 | 675 |
| 2014-01-20 | 1,332 | 1,345 | 1,325 | 1,339 | 5,500 | 669.50 |
| 2014-01-17 | 1,333 | 1,333 | 1,301 | 1,327 | 10,000 | 663.50 |
| 2014-01-16 | 1,296 | 1,336 | 1,296 | 1,333 | 23,900 | 666.50 |
| 2014-01-15 | 1,277 | 1,298 | 1,277 | 1,296 | 18,400 | 648 |
| 2014-01-14 | 1,245 | 1,274 | 1,240 | 1,274 | 16,900 | 637 |
| 2014-01-10 | 1,245 | 1,258 | 1,245 | 1,258 | 14,200 | 629 |
| 2014-01-09 | 1,234 | 1,245 | 1,234 | 1,245 | 23,500 | 622.50 |
| 2014-01-08 | 1,230 | 1,232 | 1,225 | 1,231 | 14,900 | 615.50 |
| 2014-01-07 | 1,219 | 1,229 | 1,215 | 1,229 | 18,700 | 614.50 |
| 2014-01-06 | 1,212 | 1,217 | 1,212 | 1,217 | 9,600 | 608.50 |
分割・併合履歴 ： [2022-10-28]1株→2株 [1992-10-27]1株→1.1株 [1991-10-28]1株→1.2株
