1711 (株)SDS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 | 905 | 925 | 905 | 924 | 11,100 | 924 |
| 2014-12-29 | 888 | 903 | 887 | 899 | 13,600 | 899 |
| 2014-12-26 | 835 | 903 | 835 | 903 | 13,100 | 903 |
| 2014-12-25 | 852 | 867 | 843 | 850 | 34,800 | 850 |
| 2014-12-24 | 910 | 910 | 880 | 882 | 32,900 | 882 |
| 2014-12-22 | 960 | 963 | 911 | 928 | 33,500 | 928 |
| 2014-12-19 | 981 | 988 | 972 | 976 | 12,300 | 976 |
| 2014-12-18 | 981 | 990 | 980 | 981 | 5,900 | 981 |
| 2014-12-17 | 970 | 998 | 970 | 981 | 7,400 | 981 |
| 2014-12-16 | 1,029 | 1,029 | 980 | 990 | 15,800 | 990 |
| 2014-12-15 | 994 | 1,033 | 990 | 1,033 | 23,800 | 1,033 |
| 2014-12-12 | 997 | 1,008 | 995 | 1,001 | 23,800 | 1,001 |
| 2014-12-11 | 1,020 | 1,025 | 999 | 1,009 | 29,100 | 1,009 |
| 2014-12-10 | 1,055 | 1,068 | 1,042 | 1,042 | 9,600 | 1,042 |
| 2014-12-09 | 1,093 | 1,093 | 1,075 | 1,075 | 11,500 | 1,075 |
| 2014-12-08 | 1,106 | 1,109 | 1,100 | 1,103 | 6,200 | 1,103 |
| 2014-12-05 | 1,103 | 1,109 | 1,100 | 1,106 | 5,400 | 1,106 |
| 2014-12-04 | 1,104 | 1,120 | 1,104 | 1,105 | 4,500 | 1,105 |
| 2014-12-03 | 1,122 | 1,134 | 1,107 | 1,115 | 8,800 | 1,115 |
| 2014-12-02 | 1,130 | 1,137 | 1,111 | 1,130 | 6,700 | 1,130 |
| 2014-12-01 | 1,160 | 1,160 | 1,100 | 1,132 | 11,100 | 1,132 |
| 2014-11-28 | 1,131 | 1,142 | 1,130 | 1,142 | 3,900 | 1,142 |
| 2014-11-27 | 1,129 | 1,138 | 1,126 | 1,135 | 2,700 | 1,135 |
| 2014-11-26 | 1,153 | 1,159 | 1,121 | 1,140 | 6,000 | 1,140 |
| 2014-11-25 | 1,168 | 1,177 | 1,140 | 1,150 | 13,500 | 1,150 |
| 2014-11-21 | 1,081 | 1,138 | 1,062 | 1,138 | 17,000 | 1,138 |
| 2014-11-20 | 1,100 | 1,114 | 1,080 | 1,109 | 6,200 | 1,109 |
| 2014-11-19 | 1,130 | 1,130 | 1,109 | 1,113 | 3,400 | 1,113 |
| 2014-11-18 | 1,120 | 1,140 | 1,090 | 1,112 | 3,700 | 1,112 |
| 2014-11-17 | 1,149 | 1,149 | 1,101 | 1,101 | 4,900 | 1,101 |
| 2014-11-14 | 1,167 | 1,222 | 1,154 | 1,154 | 5,000 | 1,154 |
| 2014-11-13 | 1,222 | 1,222 | 1,192 | 1,195 | 6,200 | 1,195 |
| 2014-11-12 | 1,207 | 1,247 | 1,207 | 1,222 | 9,400 | 1,222 |
| 2014-11-11 | 1,210 | 1,227 | 1,200 | 1,207 | 5,200 | 1,207 |
| 2014-11-10 | 1,206 | 1,250 | 1,203 | 1,229 | 6,000 | 1,229 |
| 2014-11-07 | 1,267 | 1,269 | 1,178 | 1,216 | 21,000 | 1,216 |
| 2014-11-06 | 1,148 | 1,380 | 1,122 | 1,267 | 75,000 | 1,267 |
| 2014-11-05 | 1,080 | 1,130 | 1,080 | 1,100 | 12,200 | 1,100 |
| 2014-11-04 | 1,079 | 1,100 | 1,058 | 1,068 | 17,900 | 1,068 |
| 2014-10-31 | 1,027 | 1,074 | 1,026 | 1,060 | 10,500 | 1,060 |
| 2014-10-30 | 1,120 | 1,120 | 1,026 | 1,036 | 17,800 | 1,036 |
| 2014-10-29 | 1,119 | 1,120 | 1,090 | 1,098 | 5,400 | 1,098 |
| 2014-10-28 | 1,130 | 1,130 | 1,095 | 1,098 | 6,200 | 1,098 |
| 2014-10-27 | 1,118 | 1,135 | 1,118 | 1,123 | 2,000 | 1,123 |
| 2014-10-24 | 1,150 | 1,160 | 1,114 | 1,135 | 8,000 | 1,135 |
| 2014-10-23 | 1,133 | 1,170 | 1,133 | 1,140 | 5,300 | 1,140 |
| 2014-10-22 | 1,087 | 1,170 | 1,087 | 1,163 | 12,100 | 1,163 |
| 2014-10-21 | 1,137 | 1,158 | 1,080 | 1,086 | 11,700 | 1,086 |
| 2014-10-20 | 1,106 | 1,138 | 1,106 | 1,136 | 5,700 | 1,136 |
| 2014-10-17 | 1,071 | 1,140 | 1,070 | 1,099 | 17,200 | 1,099 |
| 2014-10-16 | 1,080 | 1,185 | 1,065 | 1,100 | 26,400 | 1,100 |
| 2014-10-15 | 1,135 | 1,195 | 1,125 | 1,168 | 15,900 | 1,168 |
| 2014-10-14 | 1,130 | 1,149 | 1,114 | 1,131 | 29,900 | 1,131 |
| 2014-10-10 | 1,231 | 1,232 | 1,202 | 1,209 | 22,500 | 1,209 |
| 2014-10-09 | 1,340 | 1,450 | 1,252 | 1,252 | 53,100 | 1,252 |
| 2014-10-08 | 1,262 | 1,262 | 1,230 | 1,250 | 8,100 | 1,250 |
| 2014-10-07 | 1,284 | 1,290 | 1,261 | 1,262 | 7,900 | 1,262 |
| 2014-10-06 | 1,344 | 1,363 | 1,284 | 1,305 | 12,000 | 1,305 |
| 2014-10-03 | 1,230 | 1,333 | 1,230 | 1,331 | 40,600 | 1,331 |
| 2014-10-02 | 1,222 | 1,280 | 1,202 | 1,224 | 24,600 | 1,224 |
| 2014-10-01 | 1,382 | 1,382 | 1,270 | 1,294 | 24,900 | 1,294 |
| 2014-09-30 | 1,388 | 1,400 | 1,382 | 1,382 | 11,400 | 1,382 |
| 2014-09-29 | 1,431 | 1,439 | 1,400 | 1,412 | 10,500 | 1,412 |
| 2014-09-26 | 1,464 | 1,464 | 1,438 | 1,440 | 4,400 | 1,440 |
| 2014-09-25 | 1,454 | 1,470 | 1,454 | 1,461 | 5,000 | 1,461 |
| 2014-09-24 | 1,465 | 1,471 | 1,464 | 1,464 | 2,700 | 1,464 |
| 2014-09-22 | 1,480 | 1,485 | 1,458 | 1,472 | 3,900 | 1,472 |
| 2014-09-19 | 1,460 | 1,477 | 1,460 | 1,470 | 2,900 | 1,470 |
| 2014-09-18 | 1,476 | 1,510 | 1,458 | 1,459 | 10,600 | 1,459 |
| 2014-09-17 | 1,510 | 1,510 | 1,478 | 1,484 | 4,800 | 1,484 |
| 2014-09-16 | 1,484 | 1,517 | 1,470 | 1,477 | 11,300 | 1,477 |
| 2014-09-12 | 1,476 | 1,516 | 1,472 | 1,483 | 11,800 | 1,483 |
| 2014-09-11 | 1,468 | 1,483 | 1,461 | 1,476 | 9,800 | 1,476 |
| 2014-09-10 | 1,493 | 1,506 | 1,468 | 1,468 | 18,900 | 1,468 |
| 2014-09-09 | 1,503 | 1,523 | 1,503 | 1,515 | 9,100 | 1,515 |
| 2014-09-08 | 1,529 | 1,529 | 1,511 | 1,513 | 2,900 | 1,513 |
| 2014-09-05 | 1,517 | 1,525 | 1,501 | 1,512 | 6,100 | 1,512 |
| 2014-09-04 | 1,532 | 1,532 | 1,510 | 1,510 | 6,000 | 1,510 |
| 2014-09-03 | 1,505 | 1,528 | 1,505 | 1,508 | 9,500 | 1,508 |
| 2014-09-02 | 1,522 | 1,530 | 1,512 | 1,520 | 6,900 | 1,520 |
| 2014-09-01 | 1,548 | 1,548 | 1,520 | 1,521 | 2,900 | 1,521 |
| 2014-08-29 | 1,539 | 1,539 | 1,511 | 1,534 | 5,600 | 1,534 |
| 2014-08-28 | 1,540 | 1,553 | 1,520 | 1,529 | 8,100 | 1,529 |
| 2014-08-27 | 1,563 | 1,563 | 1,530 | 1,539 | 9,200 | 1,539 |
| 2014-08-26 | 1,569 | 1,588 | 1,554 | 1,555 | 15,300 | 1,555 |
| 2014-08-25 | 1,524 | 1,560 | 1,520 | 1,552 | 12,400 | 1,552 |
| 2014-08-22 | 1,560 | 1,564 | 1,545 | 1,545 | 16,800 | 1,545 |
| 2014-08-21 | 1,557 | 1,567 | 1,552 | 1,565 | 10,800 | 1,565 |
| 2014-08-20 | 1,570 | 1,579 | 1,551 | 1,555 | 6,500 | 1,555 |
| 2014-08-19 | 1,600 | 1,607 | 1,551 | 1,554 | 18,400 | 1,554 |
| 2014-08-18 | 1,610 | 1,610 | 1,565 | 1,567 | 14,400 | 1,567 |
| 2014-08-15 | 1,571 | 1,615 | 1,550 | 1,601 | 47,600 | 1,601 |
| 2014-08-14 | 1,559 | 1,720 | 1,520 | 1,720 | 72,100 | 1,720 |
| 2014-08-13 | 1,531 | 1,550 | 1,500 | 1,541 | 16,700 | 1,541 |
| 2014-08-12 | 1,620 | 1,620 | 1,552 | 1,560 | 8,700 | 1,560 |
| 2014-08-11 | 1,540 | 1,627 | 1,540 | 1,590 | 23,100 | 1,590 |
| 2014-08-08 | 1,560 | 1,570 | 1,490 | 1,509 | 30,500 | 1,509 |
| 2014-08-07 | 1,600 | 1,628 | 1,561 | 1,580 | 18,600 | 1,580 |
| 2014-08-06 | 1,680 | 1,680 | 1,600 | 1,616 | 23,100 | 1,616 |
| 2014-08-05 | 1,715 | 1,738 | 1,690 | 1,690 | 14,700 | 1,690 |
| 2014-08-04 | 1,720 | 1,735 | 1,708 | 1,712 | 16,400 | 1,712 |
| 2014-08-01 | 1,726 | 1,781 | 1,726 | 1,741 | 24,400 | 1,741 |
| 2014-07-31 | 1,812 | 1,812 | 1,750 | 1,788 | 46,300 | 1,788 |
| 2014-07-30 | 1,725 | 1,827 | 1,725 | 1,827 | 62,600 | 1,827 |
| 2014-07-29 | 1,689 | 1,725 | 1,685 | 1,714 | 10,400 | 1,714 |
| 2014-07-28 | 1,707 | 1,707 | 1,675 | 1,689 | 16,600 | 1,689 |
| 2014-07-25 | 1,710 | 1,735 | 1,703 | 1,707 | 19,600 | 1,707 |
| 2014-07-24 | 1,770 | 1,780 | 1,710 | 1,710 | 37,000 | 1,710 |
| 2014-07-23 | 1,729 | 1,729 | 1,695 | 1,713 | 21,300 | 1,713 |
| 2014-07-22 | 1,720 | 1,785 | 1,695 | 1,736 | 42,800 | 1,736 |
| 2014-07-18 | 1,690 | 1,730 | 1,685 | 1,690 | 21,700 | 1,690 |
| 2014-07-17 | 1,761 | 1,771 | 1,710 | 1,711 | 18,200 | 1,711 |
| 2014-07-16 | 1,770 | 1,809 | 1,752 | 1,760 | 22,200 | 1,760 |
| 2014-07-15 | 1,795 | 1,815 | 1,785 | 1,789 | 11,300 | 1,789 |
| 2014-07-14 | 1,810 | 1,830 | 1,782 | 1,785 | 24,900 | 1,785 |
| 2014-07-11 | 1,730 | 1,786 | 1,700 | 1,764 | 21,800 | 1,764 |
| 2014-07-10 | 1,785 | 1,819 | 1,750 | 1,750 | 26,300 | 1,750 |
| 2014-07-09 | 1,800 | 1,820 | 1,780 | 1,780 | 33,400 | 1,780 |
| 2014-07-08 | 1,829 | 1,849 | 1,801 | 1,833 | 32,200 | 1,833 |
| 2014-07-07 | 1,780 | 1,980 | 1,760 | 1,860 | 161,800 | 1,860 |
| 2014-07-04 | 1,835 | 1,840 | 1,777 | 1,788 | 32,400 | 1,788 |
| 2014-07-03 | 1,860 | 1,875 | 1,831 | 1,835 | 19,900 | 1,835 |
| 2014-07-02 | 1,881 | 1,899 | 1,860 | 1,877 | 21,200 | 1,877 |
| 2014-07-01 | 1,854 | 1,902 | 1,854 | 1,881 | 34,100 | 1,881 |
| 2014-06-30 | 1,837 | 1,869 | 1,820 | 1,853 | 23,600 | 1,853 |
| 2014-06-27 | 1,869 | 1,871 | 1,776 | 1,799 | 45,100 | 1,799 |
| 2014-06-26 | 1,915 | 1,927 | 1,860 | 1,865 | 34,500 | 1,865 |
| 2014-06-25 | 1,955 | 1,993 | 1,905 | 1,927 | 45,900 | 1,927 |
| 2014-06-24 | 1,969 | 2,049 | 1,960 | 2,005 | 45,300 | 2,005 |
| 2014-06-23 | 1,987 | 2,040 | 1,980 | 2,010 | 36,700 | 2,010 |
| 2014-06-20 | 2,036 | 2,051 | 1,977 | 1,987 | 39,000 | 1,987 |
| 2014-06-19 | 2,057 | 2,140 | 2,003 | 2,042 | 117,798 | 2,156.28 |
| 2014-06-18 | 2,037 | 2,275 | 2,034 | 2,077 | 446,973 | 2,193.24 |
| 2014-06-17 | 2,007 | 2,008 | 1,932 | 1,975 | 124,873 | 2,085.53 |
| 2014-06-16 | 2,148 | 2,166 | 2,017 | 2,056 | 178,988 | 2,171.07 |
| 2014-06-13 | 2,158 | 2,352 | 2,139 | 2,179 | 379,105 | 2,300.95 |
| 2014-06-12 | 2,476 | 2,527 | 2,170 | 2,230 | 1,355,170 | 2,354.80 |
| 2014-06-11 | 1,656 | 2,025 | 1,656 | 2,025 | 677,485 | 2,138.33 |
| 2014-06-10 | 1,716 | 1,725 | 1,605 | 1,624 | 106,038 | 1,714.89 |
| 2014-06-09 | 1,605 | 1,756 | 1,605 | 1,741 | 321,402 | 1,838.44 |
| 2014-06-06 | 1,464 | 1,560 | 1,463 | 1,549 | 157,263 | 1,635.69 |
| 2014-06-05 | 1,484 | 1,485 | 1,455 | 1,456 | 24,317 | 1,537.49 |
| 2014-06-04 | 1,487 | 1,495 | 1,441 | 1,484 | 43,053 | 1,567.05 |
| 2014-06-03 | 1,520 | 1,553 | 1,491 | 1,495 | 38,568 | 1,578.67 |
| 2014-06-02 | 1,505 | 1,553 | 1,505 | 1,505 | 51,624 | 1,589.23 |
| 2014-05-30 | 1,559 | 1,585 | 1,456 | 1,475 | 103,945 | 1,557.55 |
| 2014-05-29 | 1,407 | 1,520 | 1,393 | 1,520 | 108,031 | 1,605.07 |
| 2014-05-28 | 1,390 | 1,437 | 1,366 | 1,406 | 34,482 | 1,484.69 |
| 2014-05-27 | 1,412 | 1,452 | 1,365 | 1,365 | 40,561 | 1,441.39 |
| 2014-05-26 | 1,379 | 1,468 | 1,379 | 1,415 | 90,092 | 1,494.19 |
| 2014-05-23 | 1,405 | 1,452 | 1,355 | 1,390 | 61,889 | 1,467.79 |
| 2014-05-22 | 1,448 | 1,475 | 1,397 | 1,405 | 34,283 | 1,483.63 |
| 2014-05-21 | 1,330 | 1,501 | 1,315 | 1,396 | 137,231 | 1,474.13 |
| 2014-05-20 | 1,343 | 1,373 | 1,335 | 1,360 | 15,846 | 1,436.11 |
| 2014-05-19 | 1,405 | 1,405 | 1,335 | 1,335 | 34,383 | 1,409.71 |
| 2014-05-16 | 1,480 | 1,480 | 1,380 | 1,405 | 53,119 | 1,483.63 |
| 2014-05-15 | 1,429 | 1,511 | 1,425 | 1,505 | 36,376 | 1,589.23 |
| 2014-05-14 | 1,484 | 1,487 | 1,456 | 1,459 | 17,839 | 1,540.65 |
| 2014-05-13 | 1,480 | 1,524 | 1,462 | 1,474 | 33,286 | 1,556.49 |
| 2014-05-12 | 1,625 | 1,626 | 1,455 | 1,469 | 52,919 | 1,551.21 |
| 2014-05-09 | 1,471 | 1,568 | 1,471 | 1,565 | 92,085 | 1,652.59 |
| 2014-05-08 | 1,525 | 1,525 | 1,455 | 1,467 | 22,722 | 1,549.10 |
| 2014-05-07 | 1,507 | 1,532 | 1,487 | 1,495 | 25,114 | 1,578.67 |
| 2014-05-02 | 1,505 | 1,574 | 1,505 | 1,521 | 23,121 | 1,606.12 |
| 2014-05-01 | 1,505 | 1,525 | 1,486 | 1,505 | 11,262 | 1,589.23 |
| 2014-04-30 | 1,548 | 1,550 | 1,495 | 1,514 | 14,750 | 1,598.73 |
| 2014-04-28 | 1,524 | 1,548 | 1,523 | 1,523 | 21,726 | 1,608.24 |
| 2014-04-25 | 1,524 | 1,549 | 1,524 | 1,524 | 22,423 | 1,609.29 |
| 2014-04-24 | 1,523 | 1,524 | 1,510 | 1,522 | 11,062 | 1,607.18 |
| 2014-04-23 | 1,523 | 1,545 | 1,523 | 1,525 | 8,272 | 1,610.35 |
| 2014-04-22 | 1,535 | 1,553 | 1,528 | 1,528 | 6,777 | 1,613.52 |
| 2014-04-21 | 1,565 | 1,596 | 1,524 | 1,551 | 14,750 | 1,637.80 |
| 2014-04-18 | 1,560 | 1,571 | 1,520 | 1,565 | 18,238 | 1,652.59 |
| 2014-04-17 | 1,593 | 1,622 | 1,560 | 1,560 | 27,107 | 1,647.31 |
| 2014-04-16 | 1,577 | 1,632 | 1,520 | 1,560 | 85,707 | 1,647.31 |
| 2014-04-15 | 1,636 | 1,794 | 1,576 | 1,590 | 301,769 | 1,678.99 |
| 2014-04-14 | 1,505 | 1,517 | 1,483 | 1,493 | 10,365 | 1,576.56 |
| 2014-04-11 | 1,565 | 1,573 | 1,490 | 1,506 | 19,932 | 1,590.29 |
| 2014-04-10 | 1,641 | 1,647 | 1,565 | 1,577 | 24,516 | 1,665.26 |
| 2014-04-09 | 1,611 | 1,665 | 1,610 | 1,634 | 12,557 | 1,725.45 |
| 2014-04-08 | 1,631 | 1,665 | 1,605 | 1,646 | 20,231 | 1,738.12 |
| 2014-04-07 | 1,620 | 1,683 | 1,610 | 1,638 | 28,802 | 1,729.67 |
| 2014-04-04 | 1,726 | 1,726 | 1,634 | 1,637 | 32,987 | 1,728.62 |
| 2014-04-03 | 1,775 | 1,810 | 1,707 | 1,723 | 44,548 | 1,819.43 |
| 2014-04-02 | 1,592 | 1,983 | 1,592 | 1,806 | 179,786 | 1,907.07 |
| 2014-04-01 | 1,647 | 1,676 | 1,555 | 1,591 | 33,585 | 1,680.04 |
| 2014-03-31 | 1,595 | 1,796 | 1,595 | 1,646 | 34,682 | 1,738.12 |
| 2014-03-28 | 1,656 | 1,678 | 1,611 | 1,641 | 20,032 | 1,732.84 |
| 2014-03-27 | 1,635 | 1,635 | 1,555 | 1,602 | 31,791 | 1,691.66 |
| 2014-03-26 | 1,713 | 1,713 | 1,633 | 1,665 | 62,011 | 1,605.65 |
| 2014-03-25 | 1,857 | 1,871 | 1,764 | 1,794 | 37,207 | 1,730.05 |
| 2014-03-24 | 1,850 | 1,905 | 1,848 | 1,871 | 43,557 | 1,804.30 |
| 2014-03-20 | 1,955 | 1,973 | 1,739 | 1,836 | 156,467 | 1,770.55 |
| 2014-03-19 | 2,139 | 2,152 | 2,016 | 2,016 | 42,267 | 1,944.14 |
| 2014-03-18 | 2,167 | 2,197 | 2,122 | 2,127 | 29,765 | 2,051.18 |
| 2014-03-17 | 2,140 | 2,162 | 2,106 | 2,121 | 23,019 | 2,045.39 |
| 2014-03-14 | 2,158 | 2,194 | 2,139 | 2,140 | 31,055 | 2,063.71 |
| 2014-03-13 | 2,228 | 2,275 | 2,200 | 2,227 | 43,656 | 2,147.61 |
| 2014-03-12 | 2,239 | 2,285 | 2,218 | 2,240 | 57,646 | 2,160.15 |
| 2014-03-11 | 2,422 | 2,572 | 2,330 | 2,337 | 371,472 | 2,253.69 |
| 2014-03-10 | 2,205 | 2,236 | 2,183 | 2,220 | 30,460 | 2,140.86 |
| 2014-03-07 | 2,253 | 2,301 | 2,172 | 2,183 | 43,259 | 2,105.18 |
| 2014-03-06 | 2,263 | 2,282 | 2,227 | 2,241 | 46,930 | 2,161.11 |
| 2014-03-05 | 2,263 | 2,317 | 2,229 | 2,282 | 60,523 | 2,200.65 |
| 2014-03-04 | 2,158 | 2,253 | 2,117 | 2,195 | 44,549 | 2,116.75 |
| 2014-03-03 | 2,196 | 2,257 | 2,143 | 2,158 | 59,233 | 2,081.07 |
| 2014-02-28 | 2,259 | 2,296 | 2,217 | 2,231 | 58,836 | 2,151.47 |
| 2014-02-27 | 2,260 | 2,377 | 2,217 | 2,248 | 128,884 | 2,167.86 |
| 2014-02-26 | 2,486 | 2,535 | 2,293 | 2,297 | 247,549 | 2,215.12 |
| 2014-02-25 | 2,412 | 2,657 | 2,399 | 2,547 | 824,403 | 2,456.21 |
| 2014-02-24 | 2,240 | 2,255 | 2,174 | 2,196 | 49,014 | 2,117.72 |
| 2014-02-21 | 2,252 | 2,374 | 2,248 | 2,286 | 33,833 | 2,204.51 |
| 2014-02-20 | 2,280 | 2,304 | 2,190 | 2,243 | 36,512 | 2,163.04 |
| 2014-02-19 | 2,398 | 2,398 | 2,318 | 2,329 | 26,987 | 2,245.98 |
| 2014-02-18 | 2,415 | 2,420 | 2,324 | 2,411 | 38,993 | 2,325.05 |
| 2014-02-17 | 2,624 | 2,624 | 2,363 | 2,392 | 68,262 | 2,306.73 |
| 2014-02-14 | 2,620 | 2,665 | 2,502 | 2,573 | 36,115 | 2,481.28 |
| 2014-02-13 | 2,671 | 2,683 | 2,495 | 2,588 | 43,358 | 2,495.74 |
| 2014-02-12 | 2,822 | 2,918 | 2,671 | 2,683 | 222,447 | 2,587.36 |
| 2014-02-10 | 2,638 | 2,746 | 2,601 | 2,694 | 136,623 | 2,597.97 |
| 2014-02-07 | 2,731 | 2,975 | 2,682 | 2,789 | 361,352 | 2,689.58 |
| 2014-02-06 | 2,435 | 2,570 | 2,406 | 2,471 | 54,768 | 2,382.92 |
| 2014-02-05 | 2,678 | 2,678 | 2,268 | 2,399 | 81,061 | 2,313.48 |
| 2014-02-04 | 2,463 | 2,822 | 2,444 | 2,497 | 229,194 | 2,407.99 |
| 2014-02-03 | 2,607 | 2,633 | 2,476 | 2,478 | 147,339 | 2,389.67 |
| 2014-01-31 | 2,774 | 2,945 | 2,620 | 2,679 | 256,776 | 2,583.50 |
| 2014-01-30 | 2,772 | 2,778 | 2,621 | 2,643 | 100,309 | 2,548.78 |
| 2014-01-29 | 2,890 | 3,003 | 2,807 | 2,874 | 105,072 | 2,771.55 |
| 2014-01-28 | 2,933 | 3,104 | 2,807 | 2,839 | 301,623 | 2,737.80 |
| 2014-01-27 | 2,963 | 2,989 | 2,802 | 2,835 | 225,423 | 2,733.94 |
| 2014-01-24 | 3,225 | 3,679 | 3,074 | 3,145 | 1,260,367 | 3,032.89 |
| 2014-01-23 | 3,351 | 3,422 | 3,054 | 3,114 | 453,823 | 3,002.99 |
| 2014-01-22 | 3,785 | 3,916 | 3,452 | 3,477 | 662,479 | 3,353.05 |
| 2014-01-21 | 4,092 | 4,334 | 3,593 | 3,729 | 2,336,386 | 3,596.07 |
| 2014-01-20 | 3,336 | 3,880 | 3,336 | 3,880 | 1,717,960 | 3,741.69 |
| 2014-01-17 | 2,871 | 3,175 | 2,696 | 3,175 | 1,284,377 | 3,061.82 |
| 2014-01-16 | 3,225 | 3,225 | 2,658 | 2,670 | 1,274,456 | 2,574.82 |
| 2014-01-15 | 2,358 | 2,721 | 2,279 | 2,721 | 486,764 | 2,624 |
| 2014-01-14 | 1,966 | 2,369 | 1,966 | 2,217 | 184,843 | 2,137.97 |
| 2014-01-10 | 1,960 | 2,019 | 1,960 | 2,007 | 24,011 | 1,935.46 |
| 2014-01-09 | 1,967 | 2,011 | 1,960 | 1,984 | 16,073 | 1,913.28 |
| 2014-01-08 | 1,944 | 2,010 | 1,936 | 1,991 | 20,240 | 1,920.03 |
| 2014-01-07 | 1,910 | 1,965 | 1,896 | 1,953 | 24,209 | 1,883.38 |
| 2014-01-06 | 2,008 | 2,008 | 1,967 | 1,991 | 16,569 | 1,920.03 |
分割・併合履歴 ： [2014-06-20]1株→0.947株 [2014-03-27]1株→1.095株 [2013-09-26]1株→200株
