1414 ショーボンドホールディングス(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 | 4,735 | 4,745 | 4,670 | 4,715 | 65,600 | 589.38 |
| 2014-12-29 | 4,730 | 4,745 | 4,665 | 4,735 | 97,200 | 591.88 |
| 2014-12-26 | 4,665 | 4,725 | 4,660 | 4,720 | 74,200 | 590 |
| 2014-12-25 | 4,730 | 4,730 | 4,675 | 4,705 | 66,700 | 588.13 |
| 2014-12-24 | 4,720 | 4,750 | 4,700 | 4,750 | 109,700 | 593.75 |
| 2014-12-22 | 4,685 | 4,700 | 4,615 | 4,690 | 83,200 | 586.25 |
| 2014-12-19 | 4,695 | 4,720 | 4,665 | 4,710 | 120,900 | 588.75 |
| 2014-12-18 | 4,650 | 4,685 | 4,650 | 4,685 | 113,500 | 585.63 |
| 2014-12-17 | 4,590 | 4,650 | 4,585 | 4,630 | 119,300 | 578.75 |
| 2014-12-16 | 4,560 | 4,620 | 4,560 | 4,595 | 139,800 | 574.38 |
| 2014-12-15 | 4,600 | 4,645 | 4,590 | 4,600 | 94,700 | 575 |
| 2014-12-12 | 4,565 | 4,630 | 4,565 | 4,600 | 123,900 | 575 |
| 2014-12-11 | 4,500 | 4,570 | 4,500 | 4,555 | 91,600 | 569.38 |
| 2014-12-10 | 4,505 | 4,610 | 4,490 | 4,595 | 217,700 | 574.38 |
| 2014-12-09 | 4,500 | 4,580 | 4,480 | 4,500 | 150,300 | 562.50 |
| 2014-12-08 | 4,535 | 4,535 | 4,470 | 4,480 | 94,600 | 560 |
| 2014-12-05 | 4,500 | 4,530 | 4,475 | 4,525 | 57,800 | 565.63 |
| 2014-12-04 | 4,530 | 4,530 | 4,485 | 4,500 | 103,500 | 562.50 |
| 2014-12-03 | 4,520 | 4,530 | 4,470 | 4,500 | 117,200 | 562.50 |
| 2014-12-02 | 4,430 | 4,560 | 4,420 | 4,560 | 317,100 | 570 |
| 2014-12-01 | 4,320 | 4,415 | 4,320 | 4,415 | 116,900 | 551.88 |
| 2014-11-28 | 4,285 | 4,335 | 4,285 | 4,315 | 60,700 | 539.38 |
| 2014-11-27 | 4,335 | 4,340 | 4,270 | 4,280 | 82,600 | 535 |
| 2014-11-26 | 4,380 | 4,380 | 4,325 | 4,335 | 96,600 | 541.88 |
| 2014-11-25 | 4,430 | 4,445 | 4,345 | 4,350 | 102,000 | 543.75 |
| 2014-11-21 | 4,390 | 4,445 | 4,335 | 4,420 | 127,200 | 552.50 |
| 2014-11-20 | 4,470 | 4,480 | 4,345 | 4,365 | 171,400 | 545.63 |
| 2014-11-19 | 4,425 | 4,485 | 4,420 | 4,455 | 169,800 | 556.88 |
| 2014-11-18 | 4,330 | 4,410 | 4,330 | 4,405 | 106,600 | 550.63 |
| 2014-11-17 | 4,395 | 4,395 | 4,275 | 4,290 | 146,800 | 536.25 |
| 2014-11-14 | 4,440 | 4,440 | 4,355 | 4,405 | 135,500 | 550.63 |
| 2014-11-13 | 4,430 | 4,430 | 4,305 | 4,395 | 130,000 | 549.38 |
| 2014-11-12 | 4,410 | 4,440 | 4,385 | 4,420 | 220,800 | 552.50 |
| 2014-11-11 | 4,270 | 4,415 | 4,270 | 4,370 | 292,000 | 546.25 |
| 2014-11-10 | 4,240 | 4,260 | 4,200 | 4,240 | 79,400 | 530 |
| 2014-11-07 | 4,195 | 4,235 | 4,175 | 4,220 | 99,900 | 527.50 |
| 2014-11-06 | 4,250 | 4,265 | 4,160 | 4,180 | 211,500 | 522.50 |
| 2014-11-05 | 4,300 | 4,320 | 4,235 | 4,260 | 118,700 | 532.50 |
| 2014-11-04 | 4,350 | 4,355 | 4,265 | 4,295 | 122,600 | 536.88 |
| 2014-10-31 | 4,230 | 4,315 | 4,155 | 4,265 | 190,300 | 533.13 |
| 2014-10-30 | 4,225 | 4,240 | 4,210 | 4,225 | 55,000 | 528.13 |
| 2014-10-29 | 4,240 | 4,275 | 4,230 | 4,250 | 62,100 | 531.25 |
| 2014-10-28 | 4,275 | 4,275 | 4,210 | 4,220 | 50,700 | 527.50 |
| 2014-10-27 | 4,255 | 4,290 | 4,255 | 4,275 | 75,300 | 534.38 |
| 2014-10-24 | 4,235 | 4,250 | 4,185 | 4,235 | 58,400 | 529.38 |
| 2014-10-23 | 4,195 | 4,205 | 4,155 | 4,190 | 71,600 | 523.75 |
| 2014-10-22 | 4,140 | 4,225 | 4,125 | 4,215 | 106,700 | 526.88 |
| 2014-10-21 | 4,105 | 4,145 | 4,070 | 4,095 | 103,700 | 511.88 |
| 2014-10-20 | 4,025 | 4,140 | 4,015 | 4,125 | 138,400 | 515.63 |
| 2014-10-17 | 4,000 | 4,020 | 3,950 | 3,955 | 128,000 | 494.38 |
| 2014-10-16 | 4,000 | 4,050 | 3,985 | 4,010 | 116,000 | 501.25 |
| 2014-10-15 | 4,040 | 4,085 | 4,030 | 4,050 | 79,000 | 506.25 |
| 2014-10-14 | 4,100 | 4,110 | 4,010 | 4,030 | 121,100 | 503.75 |
| 2014-10-10 | 4,095 | 4,160 | 4,080 | 4,145 | 220,400 | 518.13 |
| 2014-10-09 | 4,160 | 4,185 | 4,100 | 4,105 | 125,700 | 513.13 |
| 2014-10-08 | 4,145 | 4,180 | 4,135 | 4,160 | 73,400 | 520 |
| 2014-10-07 | 4,255 | 4,265 | 4,200 | 4,205 | 135,400 | 525.63 |
| 2014-10-06 | 4,255 | 4,300 | 4,210 | 4,250 | 197,600 | 531.25 |
| 2014-10-03 | 4,100 | 4,175 | 4,100 | 4,165 | 139,300 | 520.63 |
| 2014-10-02 | 4,190 | 4,200 | 4,095 | 4,110 | 187,800 | 513.75 |
| 2014-10-01 | 4,265 | 4,265 | 4,220 | 4,230 | 112,600 | 528.75 |
| 2014-09-30 | 4,300 | 4,305 | 4,250 | 4,270 | 109,500 | 533.75 |
| 2014-09-29 | 4,305 | 4,310 | 4,270 | 4,300 | 119,800 | 537.50 |
| 2014-09-26 | 4,285 | 4,330 | 4,280 | 4,295 | 110,600 | 536.88 |
| 2014-09-25 | 4,310 | 4,310 | 4,280 | 4,305 | 64,500 | 538.13 |
| 2014-09-24 | 4,275 | 4,320 | 4,270 | 4,290 | 146,300 | 536.25 |
| 2014-09-22 | 4,330 | 4,335 | 4,285 | 4,305 | 142,700 | 538.13 |
| 2014-09-19 | 4,350 | 4,375 | 4,340 | 4,360 | 83,900 | 545 |
| 2014-09-18 | 4,415 | 4,415 | 4,350 | 4,360 | 81,700 | 545 |
| 2014-09-17 | 4,315 | 4,405 | 4,305 | 4,385 | 146,200 | 548.13 |
| 2014-09-16 | 4,325 | 4,340 | 4,310 | 4,320 | 64,600 | 540 |
| 2014-09-12 | 4,320 | 4,345 | 4,320 | 4,325 | 83,900 | 540.63 |
| 2014-09-11 | 4,355 | 4,360 | 4,315 | 4,320 | 115,200 | 540 |
| 2014-09-10 | 4,350 | 4,375 | 4,320 | 4,365 | 120,900 | 545.63 |
| 2014-09-09 | 4,450 | 4,450 | 4,390 | 4,400 | 59,900 | 550 |
| 2014-09-08 | 4,390 | 4,440 | 4,390 | 4,435 | 55,100 | 554.38 |
| 2014-09-05 | 4,450 | 4,450 | 4,385 | 4,400 | 64,000 | 550 |
| 2014-09-04 | 4,450 | 4,500 | 4,440 | 4,455 | 133,900 | 556.88 |
| 2014-09-03 | 4,500 | 4,510 | 4,445 | 4,460 | 126,900 | 557.50 |
| 2014-09-02 | 4,450 | 4,515 | 4,430 | 4,475 | 245,100 | 559.38 |
| 2014-09-01 | 4,315 | 4,415 | 4,315 | 4,415 | 90,400 | 551.88 |
| 2014-08-29 | 4,340 | 4,360 | 4,305 | 4,320 | 87,600 | 540 |
| 2014-08-28 | 4,350 | 4,380 | 4,345 | 4,355 | 77,700 | 544.38 |
| 2014-08-27 | 4,375 | 4,420 | 4,345 | 4,370 | 116,800 | 546.25 |
| 2014-08-26 | 4,340 | 4,380 | 4,320 | 4,375 | 76,300 | 546.88 |
| 2014-08-25 | 4,385 | 4,385 | 4,340 | 4,365 | 80,600 | 545.63 |
| 2014-08-22 | 4,385 | 4,390 | 4,330 | 4,340 | 91,800 | 542.50 |
| 2014-08-21 | 4,365 | 4,370 | 4,325 | 4,370 | 126,800 | 546.25 |
| 2014-08-20 | 4,390 | 4,415 | 4,350 | 4,360 | 86,100 | 545 |
| 2014-08-19 | 4,415 | 4,470 | 4,370 | 4,390 | 212,900 | 548.75 |
| 2014-08-18 | 4,495 | 4,505 | 4,430 | 4,440 | 133,500 | 555 |
| 2014-08-15 | 4,480 | 4,525 | 4,455 | 4,515 | 247,000 | 564.38 |
| 2014-08-14 | 4,380 | 4,470 | 4,350 | 4,455 | 299,900 | 556.88 |
| 2014-08-13 | 4,230 | 4,360 | 4,210 | 4,350 | 168,800 | 543.75 |
| 2014-08-12 | 4,220 | 4,295 | 4,155 | 4,250 | 316,600 | 531.25 |
| 2014-08-11 | 4,300 | 4,300 | 4,225 | 4,255 | 190,700 | 531.88 |
| 2014-08-08 | 4,280 | 4,315 | 4,205 | 4,205 | 157,300 | 525.63 |
| 2014-08-07 | 4,285 | 4,330 | 4,265 | 4,300 | 103,200 | 537.50 |
| 2014-08-06 | 4,320 | 4,340 | 4,290 | 4,300 | 90,000 | 537.50 |
| 2014-08-05 | 4,355 | 4,405 | 4,320 | 4,325 | 119,300 | 540.63 |
| 2014-08-04 | 4,380 | 4,415 | 4,375 | 4,375 | 55,900 | 546.88 |
| 2014-08-01 | 4,360 | 4,420 | 4,355 | 4,395 | 139,300 | 549.38 |
| 2014-07-31 | 4,425 | 4,425 | 4,395 | 4,400 | 93,200 | 550 |
| 2014-07-30 | 4,455 | 4,465 | 4,425 | 4,440 | 68,700 | 555 |
| 2014-07-29 | 4,465 | 4,475 | 4,430 | 4,455 | 77,800 | 556.88 |
| 2014-07-28 | 4,440 | 4,480 | 4,430 | 4,460 | 102,900 | 557.50 |
| 2014-07-25 | 4,440 | 4,440 | 4,420 | 4,440 | 72,300 | 555 |
| 2014-07-24 | 4,385 | 4,425 | 4,385 | 4,425 | 81,900 | 553.13 |
| 2014-07-23 | 4,445 | 4,450 | 4,385 | 4,390 | 92,200 | 548.75 |
| 2014-07-22 | 4,350 | 4,420 | 4,350 | 4,415 | 108,000 | 551.88 |
| 2014-07-18 | 4,345 | 4,360 | 4,320 | 4,330 | 136,900 | 541.25 |
| 2014-07-17 | 4,360 | 4,440 | 4,345 | 4,375 | 192,700 | 546.88 |
| 2014-07-16 | 4,355 | 4,385 | 4,345 | 4,360 | 121,800 | 545 |
| 2014-07-15 | 4,390 | 4,390 | 4,330 | 4,345 | 168,100 | 543.13 |
| 2014-07-14 | 4,400 | 4,405 | 4,305 | 4,320 | 285,000 | 540 |
| 2014-07-11 | 4,450 | 4,460 | 4,400 | 4,415 | 156,600 | 551.88 |
| 2014-07-10 | 4,485 | 4,510 | 4,470 | 4,470 | 75,700 | 558.75 |
| 2014-07-09 | 4,500 | 4,525 | 4,480 | 4,495 | 132,300 | 561.88 |
| 2014-07-08 | 4,515 | 4,550 | 4,470 | 4,545 | 117,800 | 568.13 |
| 2014-07-07 | 4,545 | 4,565 | 4,540 | 4,550 | 47,400 | 568.75 |
| 2014-07-04 | 4,590 | 4,595 | 4,550 | 4,550 | 71,900 | 568.75 |
| 2014-07-03 | 4,600 | 4,620 | 4,590 | 4,590 | 44,300 | 573.75 |
| 2014-07-02 | 4,645 | 4,645 | 4,595 | 4,605 | 51,600 | 575.63 |
| 2014-07-01 | 4,630 | 4,665 | 4,625 | 4,645 | 85,000 | 580.63 |
| 2014-06-30 | 4,620 | 4,625 | 4,585 | 4,625 | 79,200 | 578.13 |
| 2014-06-27 | 4,625 | 4,645 | 4,575 | 4,600 | 67,000 | 575 |
| 2014-06-26 | 4,595 | 4,660 | 4,595 | 4,645 | 89,200 | 580.63 |
| 2014-06-25 | 4,615 | 4,650 | 4,595 | 4,625 | 101,200 | 578.13 |
| 2014-06-24 | 4,595 | 4,620 | 4,545 | 4,610 | 109,600 | 576.25 |
| 2014-06-23 | 4,600 | 4,610 | 4,570 | 4,580 | 65,400 | 572.50 |
| 2014-06-20 | 4,615 | 4,620 | 4,560 | 4,595 | 92,700 | 574.38 |
| 2014-06-19 | 4,595 | 4,615 | 4,570 | 4,605 | 93,200 | 575.63 |
| 2014-06-18 | 4,560 | 4,580 | 4,535 | 4,565 | 83,900 | 570.63 |
| 2014-06-17 | 4,530 | 4,535 | 4,500 | 4,520 | 79,800 | 565 |
| 2014-06-16 | 4,485 | 4,515 | 4,475 | 4,495 | 95,900 | 561.88 |
| 2014-06-13 | 4,430 | 4,480 | 4,425 | 4,465 | 170,000 | 558.13 |
| 2014-06-12 | 4,490 | 4,495 | 4,450 | 4,465 | 174,900 | 558.13 |
| 2014-06-11 | 4,505 | 4,535 | 4,480 | 4,535 | 136,700 | 566.88 |
| 2014-06-10 | 4,610 | 4,615 | 4,510 | 4,530 | 153,100 | 566.25 |
| 2014-06-09 | 4,680 | 4,690 | 4,605 | 4,620 | 159,700 | 577.50 |
| 2014-06-06 | 4,655 | 4,655 | 4,610 | 4,650 | 155,100 | 581.25 |
| 2014-06-05 | 4,675 | 4,690 | 4,610 | 4,640 | 168,000 | 580 |
| 2014-06-04 | 4,650 | 4,670 | 4,640 | 4,660 | 80,600 | 582.50 |
| 2014-06-03 | 4,645 | 4,675 | 4,585 | 4,645 | 159,900 | 580.63 |
| 2014-06-02 | 4,585 | 4,635 | 4,565 | 4,610 | 128,200 | 576.25 |
| 2014-05-30 | 4,460 | 4,565 | 4,460 | 4,565 | 155,000 | 570.63 |
| 2014-05-29 | 4,475 | 4,500 | 4,450 | 4,485 | 73,500 | 560.63 |
| 2014-05-28 | 4,480 | 4,520 | 4,450 | 4,485 | 122,600 | 560.63 |
| 2014-05-27 | 4,570 | 4,570 | 4,465 | 4,470 | 167,500 | 558.75 |
| 2014-05-26 | 4,440 | 4,575 | 4,390 | 4,575 | 244,100 | 571.88 |
| 2014-05-23 | 4,425 | 4,440 | 4,385 | 4,410 | 136,600 | 551.25 |
| 2014-05-22 | 4,365 | 4,395 | 4,350 | 4,375 | 121,000 | 546.88 |
| 2014-05-21 | 4,330 | 4,385 | 4,320 | 4,375 | 103,800 | 546.88 |
| 2014-05-20 | 4,395 | 4,410 | 4,355 | 4,385 | 115,000 | 548.13 |
| 2014-05-19 | 4,490 | 4,515 | 4,400 | 4,400 | 109,300 | 550 |
| 2014-05-16 | 4,430 | 4,465 | 4,410 | 4,465 | 185,700 | 558.13 |
| 2014-05-15 | 4,475 | 4,500 | 4,430 | 4,485 | 103,200 | 560.63 |
| 2014-05-14 | 4,515 | 4,530 | 4,465 | 4,485 | 126,600 | 560.63 |
| 2014-05-13 | 4,470 | 4,625 | 4,470 | 4,540 | 138,000 | 567.50 |
| 2014-05-12 | 4,510 | 4,525 | 4,430 | 4,460 | 95,100 | 557.50 |
| 2014-05-09 | 4,550 | 4,620 | 4,540 | 4,555 | 85,900 | 569.38 |
| 2014-05-08 | 4,545 | 4,625 | 4,520 | 4,590 | 96,000 | 573.75 |
| 2014-05-07 | 4,595 | 4,620 | 4,545 | 4,545 | 104,900 | 568.13 |
| 2014-05-02 | 4,655 | 4,670 | 4,615 | 4,655 | 53,500 | 581.88 |
| 2014-05-01 | 4,590 | 4,660 | 4,585 | 4,655 | 76,800 | 581.88 |
| 2014-04-30 | 4,600 | 4,665 | 4,595 | 4,605 | 115,900 | 575.63 |
| 2014-04-28 | 4,550 | 4,560 | 4,520 | 4,545 | 53,500 | 568.13 |
| 2014-04-25 | 4,575 | 4,600 | 4,535 | 4,580 | 54,100 | 572.50 |
| 2014-04-24 | 4,505 | 4,575 | 4,500 | 4,570 | 64,900 | 571.25 |
| 2014-04-23 | 4,520 | 4,520 | 4,445 | 4,505 | 79,200 | 563.13 |
| 2014-04-22 | 4,525 | 4,590 | 4,510 | 4,535 | 64,500 | 566.88 |
| 2014-04-21 | 4,525 | 4,550 | 4,520 | 4,530 | 60,000 | 566.25 |
| 2014-04-18 | 4,540 | 4,555 | 4,490 | 4,520 | 78,000 | 565 |
| 2014-04-17 | 4,470 | 4,555 | 4,460 | 4,490 | 111,800 | 561.25 |
| 2014-04-16 | 4,365 | 4,470 | 4,340 | 4,470 | 85,300 | 558.75 |
| 2014-04-15 | 4,320 | 4,360 | 4,275 | 4,315 | 81,000 | 539.38 |
| 2014-04-14 | 4,300 | 4,330 | 4,285 | 4,300 | 53,700 | 537.50 |
| 2014-04-11 | 4,300 | 4,360 | 4,280 | 4,320 | 77,600 | 540 |
| 2014-04-10 | 4,470 | 4,475 | 4,370 | 4,380 | 59,100 | 547.50 |
| 2014-04-09 | 4,450 | 4,460 | 4,370 | 4,390 | 123,700 | 548.75 |
| 2014-04-08 | 4,555 | 4,555 | 4,490 | 4,490 | 83,200 | 561.25 |
| 2014-04-07 | 4,595 | 4,640 | 4,575 | 4,610 | 100,200 | 576.25 |
| 2014-04-04 | 4,555 | 4,640 | 4,555 | 4,630 | 65,600 | 578.75 |
| 2014-04-03 | 4,645 | 4,660 | 4,570 | 4,580 | 130,000 | 572.50 |
| 2014-04-02 | 4,700 | 4,715 | 4,640 | 4,645 | 137,200 | 580.63 |
| 2014-04-01 | 4,580 | 4,675 | 4,560 | 4,665 | 119,800 | 583.13 |
| 2014-03-31 | 4,550 | 4,600 | 4,510 | 4,560 | 116,600 | 570 |
| 2014-03-28 | 4,475 | 4,515 | 4,445 | 4,505 | 85,100 | 563.13 |
| 2014-03-27 | 4,455 | 4,515 | 4,430 | 4,495 | 138,100 | 561.88 |
| 2014-03-26 | 4,400 | 4,450 | 4,390 | 4,445 | 159,100 | 555.63 |
| 2014-03-25 | 4,400 | 4,415 | 4,325 | 4,340 | 218,600 | 542.50 |
| 2014-03-24 | 4,295 | 4,485 | 4,295 | 4,410 | 179,300 | 551.25 |
| 2014-03-20 | 4,380 | 4,405 | 4,275 | 4,290 | 136,900 | 536.25 |
| 2014-03-19 | 4,420 | 4,425 | 4,335 | 4,355 | 106,800 | 544.38 |
| 2014-03-18 | 4,385 | 4,425 | 4,375 | 4,390 | 140,900 | 548.75 |
| 2014-03-17 | 4,450 | 4,460 | 4,275 | 4,315 | 207,200 | 539.38 |
| 2014-03-14 | 4,560 | 4,590 | 4,480 | 4,485 | 224,700 | 560.63 |
| 2014-03-13 | 4,565 | 4,610 | 4,555 | 4,580 | 97,500 | 572.50 |
| 2014-03-12 | 4,600 | 4,655 | 4,575 | 4,595 | 111,200 | 574.38 |
| 2014-03-11 | 4,640 | 4,680 | 4,615 | 4,645 | 88,800 | 580.63 |
| 2014-03-10 | 4,580 | 4,685 | 4,580 | 4,665 | 173,800 | 583.13 |
| 2014-03-07 | 4,565 | 4,635 | 4,560 | 4,585 | 131,300 | 573.13 |
| 2014-03-06 | 4,485 | 4,535 | 4,470 | 4,520 | 109,100 | 565 |
| 2014-03-05 | 4,580 | 4,585 | 4,470 | 4,485 | 157,800 | 560.63 |
| 2014-03-04 | 4,495 | 4,560 | 4,475 | 4,525 | 156,600 | 565.63 |
| 2014-03-03 | 4,585 | 4,600 | 4,490 | 4,520 | 121,000 | 565 |
| 2014-02-28 | 4,630 | 4,640 | 4,570 | 4,610 | 92,400 | 576.25 |
| 2014-02-27 | 4,690 | 4,705 | 4,645 | 4,660 | 68,600 | 582.50 |
| 2014-02-26 | 4,720 | 4,725 | 4,665 | 4,670 | 90,800 | 583.75 |
| 2014-02-25 | 4,735 | 4,755 | 4,720 | 4,750 | 131,900 | 593.75 |
| 2014-02-24 | 4,605 | 4,710 | 4,600 | 4,705 | 158,500 | 588.13 |
| 2014-02-21 | 4,620 | 4,660 | 4,615 | 4,645 | 93,300 | 580.63 |
| 2014-02-20 | 4,610 | 4,635 | 4,535 | 4,570 | 169,100 | 571.25 |
| 2014-02-19 | 4,710 | 4,710 | 4,625 | 4,640 | 113,000 | 580 |
| 2014-02-18 | 4,685 | 4,720 | 4,650 | 4,710 | 120,600 | 588.75 |
| 2014-02-17 | 4,665 | 4,665 | 4,560 | 4,640 | 147,900 | 580 |
| 2014-02-14 | 4,745 | 4,760 | 4,630 | 4,665 | 207,100 | 583.13 |
| 2014-02-13 | 4,775 | 4,775 | 4,685 | 4,695 | 160,100 | 586.88 |
| 2014-02-12 | 4,860 | 4,885 | 4,740 | 4,790 | 248,800 | 598.75 |
| 2014-02-10 | 4,895 | 4,895 | 4,815 | 4,835 | 80,300 | 604.38 |
| 2014-02-07 | 4,880 | 4,885 | 4,795 | 4,840 | 139,700 | 605 |
| 2014-02-06 | 4,725 | 4,835 | 4,690 | 4,795 | 105,100 | 599.38 |
| 2014-02-05 | 4,690 | 4,730 | 4,610 | 4,715 | 159,700 | 589.38 |
| 2014-02-04 | 4,680 | 4,700 | 4,545 | 4,580 | 291,700 | 572.50 |
| 2014-02-03 | 4,860 | 4,915 | 4,805 | 4,805 | 164,600 | 600.63 |
| 2014-01-31 | 4,900 | 4,925 | 4,850 | 4,895 | 170,200 | 611.88 |
| 2014-01-30 | 4,865 | 4,930 | 4,860 | 4,890 | 131,500 | 611.25 |
| 2014-01-29 | 4,915 | 4,975 | 4,875 | 4,970 | 105,200 | 621.25 |
| 2014-01-28 | 4,950 | 4,950 | 4,800 | 4,825 | 180,700 | 603.13 |
| 2014-01-27 | 4,895 | 4,975 | 4,885 | 4,920 | 176,800 | 615 |
| 2014-01-24 | 4,950 | 5,040 | 4,900 | 5,020 | 239,200 | 627.50 |
| 2014-01-23 | 4,995 | 5,020 | 4,960 | 4,960 | 276,000 | 620 |
| 2014-01-22 | 4,960 | 4,965 | 4,860 | 4,925 | 219,800 | 615.63 |
| 2014-01-21 | 4,885 | 4,960 | 4,875 | 4,955 | 145,900 | 619.38 |
| 2014-01-20 | 4,890 | 4,905 | 4,845 | 4,865 | 142,400 | 608.13 |
| 2014-01-17 | 4,970 | 4,970 | 4,895 | 4,905 | 133,000 | 613.13 |
| 2014-01-16 | 4,890 | 4,935 | 4,880 | 4,900 | 137,300 | 612.50 |
| 2014-01-15 | 4,865 | 4,895 | 4,840 | 4,890 | 79,700 | 611.25 |
| 2014-01-14 | 4,800 | 4,885 | 4,760 | 4,830 | 105,000 | 603.75 |
| 2014-01-10 | 4,895 | 4,910 | 4,830 | 4,865 | 147,200 | 608.13 |
| 2014-01-09 | 4,925 | 4,930 | 4,800 | 4,895 | 113,000 | 611.88 |
| 2014-01-08 | 4,895 | 4,960 | 4,880 | 4,935 | 160,500 | 616.88 |
| 2014-01-07 | 4,980 | 4,985 | 4,835 | 4,845 | 315,000 | 605.63 |
| 2014-01-06 | 4,900 | 5,070 | 4,875 | 5,010 | 518,300 | 626.25 |
分割・併合履歴 ： [2025-12-29]1株→4株 [2019-06-26]1株→2株