3810 サイバーステップ(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 | 1,174.8 | 1,186.8 | 1,164.8 | 1,175.8 | 6,872 | 1,020.41 |
| 2014-12-29 | 1,215 | 1,215 | 1,172.8 | 1,182.8 | 18,126 | 1,026.48 |
| 2014-12-26 | 1,036.2 | 1,300.3 | 1,036.2 | 1,240.1 | 27,488 | 1,076.21 |
| 2014-12-25 | 1,104.5 | 1,113.5 | 1,018.2 | 1,033.2 | 50,195 | 896.66 |
| 2014-12-24 | 1,166.8 | 1,166.8 | 1,114.5 | 1,115.5 | 14,043 | 968.08 |
| 2014-12-22 | 1,194.9 | 1,203.9 | 1,148.7 | 1,166.8 | 10,856 | 1,012.60 |
| 2014-12-19 | 1,186.8 | 1,189.8 | 1,166.8 | 1,174.8 | 8,366 | 1,019.54 |
| 2014-12-18 | 1,164.8 | 1,190.9 | 1,119.6 | 1,173.8 | 16,532 | 1,018.67 |
| 2014-12-17 | 1,161.7 | 1,185.8 | 1,135.6 | 1,159.7 | 22,209 | 1,006.44 |
| 2014-12-16 | 1,213 | 1,224 | 1,171.8 | 1,179.8 | 19,321 | 1,023.88 |
| 2014-12-15 | 1,298.3 | 1,298.3 | 1,243.1 | 1,243.1 | 6,673 | 1,078.81 |
| 2014-12-12 | 1,226 | 1,292.3 | 1,225 | 1,268.2 | 14,939 | 1,100.60 |
| 2014-12-11 | 1,220 | 1,245.1 | 1,220 | 1,235 | 10,457 | 1,071.79 |
| 2014-12-10 | 1,249.1 | 1,270.2 | 1,245.1 | 1,254.1 | 11,752 | 1,088.36 |
| 2014-12-09 | 1,292.3 | 1,320.4 | 1,276.2 | 1,279.2 | 10,457 | 1,110.14 |
| 2014-12-08 | 1,317.4 | 1,344.5 | 1,304.3 | 1,317.4 | 7,171 | 1,143.30 |
| 2014-12-05 | 1,305.3 | 1,351.5 | 1,288.3 | 1,306.3 | 9,660 | 1,133.66 |
| 2014-12-04 | 1,347.5 | 1,380.6 | 1,275.2 | 1,321.4 | 31,571 | 1,146.77 |
| 2014-12-03 | 1,415.8 | 1,423.8 | 1,357.5 | 1,377.6 | 15,736 | 1,195.54 |
| 2014-12-02 | 1,404.7 | 1,415.8 | 1,398.7 | 1,415.8 | 10,457 | 1,228.69 |
| 2014-12-01 | 1,384.6 | 1,407.7 | 1,384.6 | 1,402.7 | 3,287 | 1,217.32 |
| 2014-11-28 | 1,363.6 | 1,411.8 | 1,355.5 | 1,378.6 | 17,130 | 1,196.41 |
| 2014-11-27 | 1,385.6 | 1,415.8 | 1,361.6 | 1,367.6 | 5,776 | 1,186.86 |
| 2014-11-26 | 1,404.7 | 1,404.7 | 1,366.6 | 1,384.6 | 6,175 | 1,201.61 |
| 2014-11-25 | 1,440.9 | 1,440.9 | 1,404.7 | 1,404.7 | 7,669 | 1,219.06 |
| 2014-11-21 | 1,430.8 | 1,439.9 | 1,397.7 | 1,417.8 | 10,856 | 1,230.43 |
| 2014-11-20 | 1,375.6 | 1,415.8 | 1,362.6 | 1,397.7 | 13,545 | 1,212.98 |
| 2014-11-19 | 1,341.5 | 1,373.6 | 1,328.4 | 1,338.5 | 8,266 | 1,161.61 |
| 2014-11-18 | 1,315.4 | 1,351.5 | 1,309.3 | 1,349.5 | 11,154 | 1,171.15 |
| 2014-11-17 | 1,360.5 | 1,365.6 | 1,315.4 | 1,345.5 | 6,673 | 1,167.68 |
| 2014-11-14 | 1,407.7 | 1,407.7 | 1,357.5 | 1,368.6 | 12,748 | 1,187.73 |
| 2014-11-13 | 1,477 | 1,478 | 1,394.7 | 1,422.8 | 15,238 | 1,234.77 |
| 2014-11-12 | 1,539.3 | 1,549.3 | 1,477 | 1,477 | 48,800 | 1,281.80 |
| 2014-11-11 | 1,393.7 | 1,484 | 1,370.6 | 1,484 | 30,077 | 1,287.88 |
| 2014-11-10 | 1,406.7 | 1,415.8 | 1,367.6 | 1,368.6 | 22,408 | 1,187.73 |
| 2014-11-07 | 1,330.4 | 1,435.9 | 1,295.3 | 1,391.7 | 40,933 | 1,207.78 |
| 2014-11-06 | 1,297.3 | 1,330.4 | 1,275.2 | 1,307.3 | 17,927 | 1,134.53 |
| 2014-11-05 | 1,274.2 | 1,304.3 | 1,245.1 | 1,304.3 | 9,561 | 1,131.93 |
| 2014-11-04 | 1,305.3 | 1,305.3 | 1,240.1 | 1,274.2 | 12,549 | 1,105.80 |
| 2014-10-31 | 1,231 | 1,252.1 | 1,204.9 | 1,245.1 | 16,931 | 1,080.55 |
| 2014-10-30 | 1,300.3 | 1,301.3 | 1,245.1 | 1,247.1 | 6,075 | 1,082.29 |
| 2014-10-29 | 1,335.5 | 1,335.5 | 1,270.2 | 1,270.2 | 16,632 | 1,102.33 |
| 2014-10-28 | 1,216 | 1,250.1 | 1,205.9 | 1,247.1 | 7,171 | 1,082.29 |
| 2014-10-27 | 1,235 | 1,255.1 | 1,204.9 | 1,216 | 5,079 | 1,055.30 |
| 2014-10-24 | 1,304.3 | 1,304.3 | 1,225 | 1,237 | 12,748 | 1,073.52 |
| 2014-10-23 | 1,255.1 | 1,347.5 | 1,235 | 1,274.2 | 13,545 | 1,105.80 |
| 2014-10-22 | 1,266.2 | 1,266.2 | 1,213.9 | 1,255.1 | 13,744 | 1,089.23 |
| 2014-10-21 | 1,255.1 | 1,265.2 | 1,236 | 1,236 | 15,337 | 1,072.65 |
| 2014-10-20 | 1,215 | 1,284.2 | 1,204.9 | 1,272.2 | 13,545 | 1,104.07 |
| 2014-10-17 | 1,175.8 | 1,209.9 | 1,174.8 | 1,183.8 | 8,864 | 1,027.35 |
| 2014-10-16 | 1,219 | 1,219 | 1,155.7 | 1,177.8 | 18,624 | 1,022.14 |
| 2014-10-15 | 1,178.8 | 1,255.1 | 1,178.8 | 1,223 | 15,736 | 1,061.37 |
| 2014-10-14 | 1,184.8 | 1,221 | 1,165.8 | 1,170.8 | 30,475 | 1,016.07 |
| 2014-10-10 | 1,317.4 | 1,358.5 | 1,225 | 1,245.1 | 62,743 | 1,080.55 |
| 2014-10-09 | 1,426.8 | 1,477 | 1,385.6 | 1,385.6 | 16,931 | 1,202.48 |
| 2014-10-08 | 1,395.7 | 1,501.1 | 1,385.6 | 1,455.9 | 10,756 | 1,263.49 |
| 2014-10-07 | 1,506.1 | 1,506.1 | 1,436.9 | 1,436.9 | 11,652 | 1,247 |
| 2014-10-06 | 1,425.8 | 1,526.2 | 1,425.8 | 1,526.2 | 16,831 | 1,324.50 |
| 2014-10-03 | 1,377.6 | 1,432.8 | 1,355.5 | 1,424.8 | 14,839 | 1,236.50 |
| 2014-10-02 | 1,318.4 | 1,399.7 | 1,315.4 | 1,350.5 | 27,189 | 1,172.02 |
| 2014-10-01 | 1,493.1 | 1,506.1 | 1,355.5 | 1,408.7 | 32,467 | 1,222.53 |
| 2014-09-30 | 1,546.3 | 1,550.3 | 1,486.1 | 1,493.1 | 29,280 | 1,295.78 |
| 2014-09-29 | 1,581.5 | 1,583.5 | 1,551.3 | 1,556.3 | 8,465 | 1,350.62 |
| 2014-09-26 | 1,562.4 | 1,576.4 | 1,522.2 | 1,556.3 | 25,396 | 1,350.62 |
| 2014-09-25 | 1,631.7 | 1,637.7 | 1,591.5 | 1,594.5 | 13,246 | 1,383.77 |
| 2014-09-24 | 1,636.7 | 1,646.7 | 1,598.5 | 1,608.6 | 17,230 | 1,396.01 |
| 2014-09-22 | 1,638.7 | 1,666.8 | 1,611.6 | 1,646.7 | 29,579 | 1,429.08 |
| 2014-09-19 | 1,606.6 | 1,640.7 | 1,599.5 | 1,608.6 | 16,931 | 1,396.01 |
| 2014-09-18 | 1,584.5 | 1,676.8 | 1,583.5 | 1,605.6 | 24,898 | 1,393.41 |
| 2014-09-17 | 1,546.3 | 1,602.5 | 1,531.2 | 1,585.5 | 21,213 | 1,375.96 |
| 2014-09-16 | 1,577.4 | 1,606.6 | 1,534.3 | 1,542.3 | 23,902 | 1,338.47 |
| 2014-09-12 | 1,586.5 | 1,781.3 | 1,554.3 | 1,588.5 | 168,909 | 1,378.57 |
| 2014-09-11 | 1,511.2 | 1,541.3 | 1,507.1 | 1,507.1 | 12,549 | 1,307.93 |
| 2014-09-10 | 1,582.5 | 1,612.6 | 1,528.2 | 1,528.2 | 23,603 | 1,326.24 |
| 2014-09-09 | 1,555.3 | 1,635.7 | 1,555.3 | 1,613.6 | 15,636 | 1,400.35 |
| 2014-09-08 | 1,519.2 | 1,575.4 | 1,486.1 | 1,563.4 | 15,935 | 1,356.78 |
| 2014-09-05 | 1,576.4 | 1,601.5 | 1,517.2 | 1,528.2 | 34,957 | 1,326.24 |
| 2014-09-04 | 1,689.9 | 1,689.9 | 1,608.6 | 1,608.6 | 17,827 | 1,396.01 |
| 2014-09-03 | 1,685.9 | 1,695.9 | 1,606.6 | 1,666.8 | 37,945 | 1,446.52 |
| 2014-09-02 | 1,637.7 | 1,725 | 1,622.6 | 1,646.7 | 58,959 | 1,429.08 |
| 2014-09-01 | 1,586.5 | 1,619.6 | 1,571.4 | 1,610.6 | 17,927 | 1,397.75 |
| 2014-08-29 | 1,586.5 | 1,605.6 | 1,551.3 | 1,599.5 | 31,471 | 1,388.11 |
| 2014-08-28 | 1,621.6 | 1,674.8 | 1,596.5 | 1,605.6 | 32,567 | 1,393.41 |
| 2014-08-27 | 1,682.9 | 1,706 | 1,607.6 | 1,636.7 | 49,697 | 1,420.40 |
| 2014-08-26 | 1,743.1 | 1,802.3 | 1,694.9 | 1,696.9 | 131,462 | 1,472.64 |
| 2014-08-25 | 1,707 | 1,893.7 | 1,686.9 | 1,823.4 | 296,288 | 1,582.42 |
| 2014-08-22 | 1,734.1 | 1,747.1 | 1,586.5 | 1,683.9 | 173,191 | 1,461.36 |
| 2014-08-21 | 1,511.2 | 1,767.2 | 1,507.1 | 1,676.8 | 296,885 | 1,455.20 |
| 2014-08-20 | 1,495.1 | 1,563.4 | 1,476 | 1,525.2 | 49,000 | 1,323.63 |
| 2014-08-19 | 1,505.1 | 1,531.2 | 1,435.9 | 1,476 | 42,626 | 1,280.94 |
| 2014-08-18 | 1,390.7 | 1,559.4 | 1,386.7 | 1,476 | 68,719 | 1,280.94 |
| 2014-08-15 | 1,355.5 | 1,406.7 | 1,348.5 | 1,400.7 | 21,711 | 1,215.59 |
| 2014-08-14 | 1,349.5 | 1,420.8 | 1,349.5 | 1,373.6 | 17,329 | 1,192.07 |
| 2014-08-13 | 1,331.4 | 1,354.5 | 1,317.4 | 1,354.5 | 23,803 | 1,175.49 |
| 2014-08-12 | 1,395.7 | 1,455.9 | 1,361.6 | 1,361.6 | 37,248 | 1,181.65 |
| 2014-08-11 | 1,366.6 | 1,395.7 | 1,360.5 | 1,377.6 | 26,790 | 1,195.54 |
| 2014-08-08 | 1,389.7 | 1,393.7 | 1,296.3 | 1,324.4 | 43,024 | 1,149.37 |
| 2014-08-07 | 1,455.9 | 1,455.9 | 1,349.5 | 1,393.7 | 57,266 | 1,209.51 |
| 2014-08-06 | 1,588.5 | 1,589.5 | 1,425.8 | 1,430.8 | 90,530 | 1,241.71 |
| 2014-08-05 | 1,614.6 | 1,653.7 | 1,590.5 | 1,596.5 | 40,733 | 1,385.51 |
| 2014-08-04 | 1,586.5 | 1,625.6 | 1,584.5 | 1,586.5 | 27,786 | 1,376.83 |
| 2014-08-01 | 1,601.5 | 1,642.7 | 1,592.5 | 1,600.5 | 51,091 | 1,388.98 |
| 2014-07-31 | 1,606.6 | 1,668.8 | 1,598.5 | 1,652.7 | 81,068 | 1,434.28 |
| 2014-07-30 | 1,600.5 | 1,633.7 | 1,597.5 | 1,614.6 | 75,989 | 1,401.22 |
| 2014-07-29 | 1,647.7 | 1,763.2 | 1,626.6 | 1,664.8 | 219,203 | 1,444.78 |
| 2014-07-28 | 1,634.7 | 1,656.8 | 1,599.5 | 1,607.6 | 58,660 | 1,395.14 |
| 2014-07-25 | 1,646.7 | 1,654.7 | 1,628.6 | 1,635.7 | 63,739 | 1,419.53 |
| 2014-07-24 | 1,664.8 | 1,755.2 | 1,659.8 | 1,673.8 | 84,554 | 1,452.59 |
| 2014-07-23 | 1,684.9 | 1,717 | 1,656.8 | 1,659.8 | 86,347 | 1,440.44 |
| 2014-07-22 | 1,709 | 1,772.2 | 1,691.9 | 1,707 | 121,104 | 1,481.41 |
| 2014-07-18 | 1,805 | 1,805 | 1,720 | 1,720 | 191,218 | 1,492.69 |
| 2014-07-17 | 1,908 | 1,981 | 1,811 | 1,852 | 302,861 | 1,607.24 |
| 2014-07-16 | 2,011 | 2,022 | 1,880 | 1,880 | 256,451 | 1,631.54 |
| 2014-07-15 | 2,081 | 2,098 | 1,920 | 1,983 | 901,910 | 1,720.93 |
| 2014-07-14 | 2,182 | 2,182 | 2,182 | 2,182 | 10,557 | 1,893.63 |
| 2014-07-11 | 2,381 | 2,842 | 2,334 | 2,684 | 809,089 | 2,329.29 |
| 2014-07-10 | 3,168 | 3,263 | 2,431 | 2,431 | 1,231,660 | 2,109.72 |
| 2014-07-09 | 3,123 | 3,123 | 3,017 | 3,123 | 327,062 | 2,710.27 |
| 2014-07-08 | 2,308 | 2,619 | 2,280 | 2,619 | 288,022 | 2,272.88 |
| 2014-07-07 | 1,751 | 2,117 | 1,729 | 2,117 | 605,323 | 1,837.22 |
| 2014-07-04 | 1,788 | 1,793 | 1,712 | 1,715 | 62,444 | 1,488.35 |
| 2014-07-03 | 1,848 | 1,855 | 1,757 | 1,793 | 119,312 | 1,556.04 |
| 2014-07-02 | 1,672 | 1,958 | 1,635 | 1,888 | 572,458 | 1,638.49 |
| 2014-07-01 | 1,574 | 1,576 | 1,549 | 1,576 | 12,947 | 1,367.72 |
| 2014-06-30 | 1,537 | 1,581 | 1,537 | 1,566 | 20,914 | 1,359.04 |
| 2014-06-27 | 1,627 | 1,627 | 1,506 | 1,535 | 46,410 | 1,332.14 |
| 2014-06-26 | 1,598 | 1,627 | 1,536 | 1,627 | 43,422 | 1,411.98 |
| 2014-06-25 | 1,737 | 1,787 | 1,612 | 1,627 | 82,363 | 1,411.98 |
| 2014-06-24 | 1,746 | 1,801 | 1,713 | 1,738 | 70,711 | 1,508.31 |
| 2014-06-23 | 1,724 | 1,785 | 1,678 | 1,723 | 112,938 | 1,495.29 |
| 2014-06-20 | 1,589 | 1,817 | 1,537 | 1,801 | 347,677 | 1,562.98 |
| 2014-06-19 | 1,474 | 1,556 | 1,456 | 1,539 | 56,668 | 1,335.61 |
| 2014-06-18 | 1,422 | 1,456 | 1,422 | 1,444 | 12,449 | 1,253.16 |
| 2014-06-17 | 1,436 | 1,453 | 1,421 | 1,422 | 12,847 | 1,234.07 |
| 2014-06-16 | 1,451 | 1,478 | 1,444 | 1,448 | 14,242 | 1,256.64 |
| 2014-06-13 | 1,431 | 1,466 | 1,431 | 1,466 | 16,234 | 1,272.26 |
| 2014-06-12 | 1,427 | 1,451 | 1,392 | 1,446 | 16,532 | 1,254.90 |
| 2014-06-11 | 1,411 | 1,453 | 1,411 | 1,426 | 25,994 | 1,237.54 |
| 2014-06-10 | 1,565 | 1,574 | 1,439 | 1,446 | 49,597 | 1,254.90 |
| 2014-06-09 | 1,486 | 1,526 | 1,457 | 1,525 | 45,713 | 1,323.46 |
| 2014-06-06 | 1,440 | 1,446 | 1,408 | 1,444 | 26,093 | 1,253.16 |
| 2014-06-05 | 1,495 | 1,506 | 1,416 | 1,427 | 55,373 | 1,238.41 |
| 2014-06-04 | 1,374 | 1,484 | 1,371 | 1,476 | 57,664 | 1,280.94 |
| 2014-06-03 | 1,387 | 1,405 | 1,356 | 1,369 | 32,268 | 1,188.08 |
| 2014-06-02 | 1,386 | 1,436 | 1,356 | 1,374 | 45,215 | 1,192.42 |
| 2014-05-30 | 1,351 | 1,406 | 1,299 | 1,344 | 57,564 | 1,166.38 |
| 2014-05-29 | 1,226 | 1,386 | 1,213 | 1,333 | 60,552 | 1,156.83 |
| 2014-05-28 | 1,239 | 1,264 | 1,211 | 1,221 | 23,603 | 1,059.64 |
| 2014-05-27 | 1,257 | 1,314 | 1,221 | 1,221 | 39,239 | 1,059.64 |
| 2014-05-26 | 1,207 | 1,277 | 1,207 | 1,241 | 37,248 | 1,076.99 |
| 2014-05-23 | 1,150 | 1,200 | 1,122 | 1,190 | 29,280 | 1,032.73 |
| 2014-05-22 | 1,097 | 1,142 | 1,097 | 1,136 | 17,030 | 985.87 |
| 2014-05-21 | 1,105 | 1,124 | 1,054 | 1,124 | 8,366 | 975.46 |
| 2014-05-20 | 1,094 | 1,123 | 1,064 | 1,121 | 19,122 | 972.85 |
| 2014-05-19 | 1,228 | 1,228 | 1,066 | 1,103 | 16,433 | 957.23 |
| 2014-05-16 | 1,243 | 1,243 | 1,186 | 1,198 | 11,752 | 1,039.68 |
| 2014-05-15 | 1,217 | 1,254 | 1,185 | 1,243 | 11,752 | 1,078.73 |
| 2014-05-14 | 1,199 | 1,250 | 1,199 | 1,226 | 6,971 | 1,063.97 |
| 2014-05-13 | 1,186 | 1,250 | 1,185 | 1,215 | 17,230 | 1,054.43 |
| 2014-05-12 | 1,338 | 1,338 | 1,206 | 1,226 | 22,508 | 1,063.97 |
| 2014-05-09 | 1,370 | 1,370 | 1,338 | 1,352 | 5,478 | 1,173.32 |
| 2014-05-08 | 1,383 | 1,386 | 1,354 | 1,370 | 10,656 | 1,188.94 |
| 2014-05-07 | 1,472 | 1,472 | 1,406 | 1,413 | 8,465 | 1,226.26 |
| 2014-05-02 | 1,368 | 1,486 | 1,335 | 1,486 | 10,258 | 1,289.61 |
| 2014-05-01 | 1,398 | 1,398 | 1,359 | 1,382 | 6,872 | 1,199.36 |
| 2014-04-30 | 1,413 | 1,413 | 1,357 | 1,368 | 9,362 | 1,187.21 |
| 2014-04-28 | 1,464 | 1,495 | 1,420 | 1,421 | 8,465 | 1,233.20 |
| 2014-04-25 | 1,505 | 1,505 | 1,471 | 1,494 | 3,087 | 1,296.56 |
| 2014-04-24 | 1,499 | 1,514 | 1,488 | 1,492 | 3,785 | 1,294.82 |
| 2014-04-23 | 1,493 | 1,515 | 1,471 | 1,512 | 7,967 | 1,312.18 |
| 2014-04-22 | 1,523 | 1,551 | 1,451 | 1,495 | 19,819 | 1,297.42 |
| 2014-04-21 | 1,463 | 1,527 | 1,463 | 1,509 | 19,421 | 1,309.57 |
| 2014-04-18 | 1,459 | 1,478 | 1,448 | 1,476 | 15,636 | 1,280.94 |
| 2014-04-17 | 1,412 | 1,465 | 1,412 | 1,442 | 24,500 | 1,251.43 |
| 2014-04-16 | 1,379 | 1,441 | 1,379 | 1,436 | 32,368 | 1,246.22 |
| 2014-04-15 | 1,394 | 1,426 | 1,347 | 1,374 | 25,794 | 1,192.42 |
| 2014-04-14 | 1,334 | 1,366 | 1,327 | 1,333 | 14,142 | 1,156.83 |
| 2014-04-11 | 1,374 | 1,402 | 1,333 | 1,333 | 63,142 | 1,156.83 |
| 2014-04-10 | 1,627 | 1,878 | 1,383 | 1,416 | 213,028 | 1,228.86 |
| 2014-04-09 | 1,595 | 1,639 | 1,581 | 1,628 | 16,333 | 1,412.85 |
| 2014-04-08 | 1,607 | 1,637 | 1,557 | 1,635 | 14,043 | 1,418.92 |
| 2014-04-07 | 1,628 | 1,656 | 1,602 | 1,637 | 7,768 | 1,420.66 |
| 2014-04-04 | 1,657 | 1,685 | 1,595 | 1,685 | 25,794 | 1,462.31 |
| 2014-04-03 | 1,727 | 1,751 | 1,673 | 1,673 | 29,081 | 1,451.90 |
| 2014-04-02 | 1,657 | 1,726 | 1,627 | 1,701 | 28,185 | 1,476.20 |
| 2014-04-01 | 1,543 | 1,635 | 1,526 | 1,586 | 31,770 | 1,376.40 |
| 2014-03-31 | 1,495 | 1,542 | 1,487 | 1,541 | 9,461 | 1,337.35 |
| 2014-03-28 | 1,382 | 1,488 | 1,374 | 1,488 | 16,034 | 1,291.35 |
| 2014-03-27 | 1,334 | 1,425 | 1,295 | 1,403 | 20,715 | 1,217.58 |
| 2014-03-26 | 1,315 | 1,376 | 1,307 | 1,354 | 23,305 | 1,175.06 |
| 2014-03-25 | 1,410 | 1,421 | 1,295 | 1,333 | 31,272 | 1,156.83 |
| 2014-03-24 | 1,417 | 1,455 | 1,416 | 1,434 | 14,043 | 1,244.49 |
| 2014-03-20 | 1,527 | 1,540 | 1,409 | 1,418 | 27,587 | 1,230.60 |
| 2014-03-19 | 1,617 | 1,627 | 1,537 | 1,537 | 13,644 | 1,333.87 |
| 2014-03-18 | 1,638 | 1,646 | 1,562 | 1,576 | 10,656 | 1,367.72 |
| 2014-03-17 | 1,607 | 1,637 | 1,506 | 1,557 | 12,250 | 1,351.23 |
| 2014-03-14 | 1,627 | 1,654 | 1,607 | 1,607 | 23,105 | 1,394.62 |
| 2014-03-13 | 1,692 | 1,717 | 1,663 | 1,716 | 26,093 | 1,489.22 |
| 2014-03-12 | 1,736 | 1,736 | 1,698 | 1,698 | 17,628 | 1,473.60 |
| 2014-03-11 | 1,752 | 1,786 | 1,740 | 1,757 | 12,449 | 1,524.80 |
| 2014-03-10 | 1,777 | 1,796 | 1,740 | 1,752 | 19,520 | 1,520.46 |
| 2014-03-07 | 1,857 | 1,888 | 1,747 | 1,777 | 49,398 | 1,542.16 |
| 2014-03-06 | 1,767 | 1,843 | 1,761 | 1,824 | 75,591 | 1,582.94 |
| 2014-03-05 | 1,707 | 1,807 | 1,668 | 1,807 | 80,670 | 1,568.19 |
| 2014-03-04 | 1,572 | 1,657 | 1,566 | 1,635 | 28,185 | 1,418.92 |
| 2014-03-03 | 1,607 | 1,696 | 1,532 | 1,624 | 41,928 | 1,409.38 |
| 2014-02-28 | 1,688 | 1,740 | 1,650 | 1,661 | 56,668 | 1,441.49 |
| 2014-02-27 | 1,761 | 1,768 | 1,697 | 1,720 | 97,401 | 1,492.69 |
| 2014-02-26 | 1,927 | 1,933 | 1,778 | 1,797 | 174,088 | 1,559.51 |
| 2014-02-25 | 2,023 | 2,051 | 1,933 | 1,966 | 169,108 | 1,706.18 |
| 2014-02-24 | 2,309 | 2,430 | 2,136 | 2,151 | 221,992 | 1,866.73 |
| 2014-02-21 | 2,008 | 2,225 | 1,958 | 2,065 | 249,180 | 1,792.09 |
| 2014-02-20 | 2,159 | 2,309 | 1,888 | 1,924 | 345,885 | 1,669.73 |
| 2014-02-19 | 1,617 | 1,978 | 1,607 | 1,978 | 107,361 | 1,716.59 |
| 2014-02-18 | 1,484 | 1,581 | 1,439 | 1,576 | 22,906 | 1,367.72 |
| 2014-02-17 | 1,491 | 1,500 | 1,356 | 1,431 | 16,134 | 1,241.88 |
| 2014-02-14 | 1,517 | 1,555 | 1,396 | 1,450 | 22,906 | 1,258.37 |
| 2014-02-13 | 1,566 | 1,566 | 1,510 | 1,515 | 12,250 | 1,314.78 |
| 2014-02-12 | 1,556 | 1,632 | 1,556 | 1,585 | 30,475 | 1,375.53 |
| 2014-02-10 | 1,461 | 1,647 | 1,461 | 1,597 | 39,439 | 1,385.94 |
| 2014-02-07 | 1,538 | 1,580 | 1,456 | 1,473 | 30,475 | 1,278.33 |
| 2014-02-06 | 1,430 | 1,541 | 1,407 | 1,476 | 35,654 | 1,280.94 |
| 2014-02-05 | 1,506 | 1,508 | 1,316 | 1,370 | 50,991 | 1,188.94 |
| 2014-02-04 | 1,343 | 1,496 | 1,295 | 1,386 | 94,215 | 1,202.83 |
| 2014-02-03 | 1,827 | 1,853 | 1,608 | 1,655 | 54,278 | 1,436.28 |
| 2014-01-31 | 1,998 | 2,029 | 1,856 | 1,907 | 30,475 | 1,654.98 |
| 2014-01-30 | 2,008 | 2,038 | 1,933 | 1,968 | 37,646 | 1,707.91 |
| 2014-01-29 | 2,058 | 2,104 | 2,019 | 2,053 | 17,727 | 1,781.68 |
| 2014-01-28 | 2,089 | 2,134 | 2,018 | 2,018 | 38,841 | 1,751.31 |
| 2014-01-27 | 2,089 | 2,169 | 2,048 | 2,060 | 43,223 | 1,787.76 |
| 2014-01-24 | 2,208 | 2,280 | 2,169 | 2,229 | 33,065 | 1,934.42 |
| 2014-01-23 | 2,371 | 2,459 | 2,269 | 2,308 | 68,320 | 2,002.98 |
| 2014-01-22 | 2,135 | 2,460 | 2,135 | 2,340 | 156,261 | 2,030.75 |
| 2014-01-21 | 2,209 | 2,248 | 2,124 | 2,124 | 34,359 | 1,843.30 |
| 2014-01-20 | 2,076 | 2,209 | 2,048 | 2,174 | 56,768 | 1,886.69 |
| 2014-01-17 | 1,988 | 2,159 | 1,973 | 2,083 | 77,284 | 1,807.72 |
| 2014-01-16 | 2,171 | 2,207 | 2,039 | 2,043 | 58,062 | 1,773 |
| 2014-01-15 | 2,309 | 2,326 | 2,124 | 2,151 | 61,449 | 1,866.73 |
| 2014-01-14 | 2,289 | 2,351 | 2,159 | 2,259 | 63,739 | 1,960.46 |
| 2014-01-10 | 2,414 | 2,615 | 2,289 | 2,380 | 264,916 | 2,065.46 |
| 2014-01-09 | 2,135 | 2,518 | 2,118 | 2,424 | 255,754 | 2,103.65 |
| 2014-01-08 | 2,104 | 2,387 | 2,099 | 2,235 | 296,387 | 1,939.63 |
| 2014-01-07 | 2,008 | 2,035 | 1,922 | 2,007 | 53,680 | 1,741.76 |
| 2014-01-06 | 2,090 | 2,122 | 2,008 | 2,023 | 56,369 | 1,755.65 |
分割・併合履歴 ： [2015-05-20]1株→0.979株 [2015-02-10]1株→1.177株 [2013-11-27]1株→100株
