1712 (株)ダイセキ環境ソリューション 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 | 1,751 | 1,777 | 1,750 | 1,762 | 10,100 | 734.17 |
| 2014-12-29 | 1,747 | 1,768 | 1,731 | 1,762 | 11,500 | 734.17 |
| 2014-12-26 | 1,718 | 1,745 | 1,702 | 1,737 | 13,500 | 723.75 |
| 2014-12-25 | 1,705 | 1,711 | 1,700 | 1,701 | 11,400 | 708.75 |
| 2014-12-24 | 1,717 | 1,719 | 1,704 | 1,705 | 11,900 | 710.42 |
| 2014-12-22 | 1,737 | 1,738 | 1,702 | 1,703 | 17,000 | 709.58 |
| 2014-12-19 | 1,724 | 1,734 | 1,709 | 1,721 | 12,600 | 717.08 |
| 2014-12-18 | 1,724 | 1,724 | 1,702 | 1,704 | 15,300 | 710 |
| 2014-12-17 | 1,700 | 1,777 | 1,682 | 1,683 | 14,900 | 701.25 |
| 2014-12-16 | 1,748 | 1,749 | 1,702 | 1,709 | 13,500 | 712.08 |
| 2014-12-15 | 1,739 | 1,773 | 1,730 | 1,748 | 10,300 | 728.33 |
| 2014-12-12 | 1,760 | 1,789 | 1,750 | 1,757 | 38,200 | 732.08 |
| 2014-12-11 | 1,804 | 1,813 | 1,768 | 1,805 | 7,600 | 752.08 |
| 2014-12-10 | 1,830 | 1,838 | 1,810 | 1,817 | 10,500 | 757.08 |
| 2014-12-09 | 1,846 | 1,850 | 1,830 | 1,830 | 14,800 | 762.50 |
| 2014-12-08 | 1,915 | 1,915 | 1,873 | 1,875 | 10,800 | 781.25 |
| 2014-12-05 | 1,890 | 1,910 | 1,887 | 1,898 | 12,100 | 790.83 |
| 2014-12-04 | 1,860 | 1,940 | 1,860 | 1,920 | 48,300 | 800 |
| 2014-12-03 | 1,831 | 1,855 | 1,819 | 1,851 | 11,700 | 771.25 |
| 2014-12-02 | 1,849 | 1,849 | 1,820 | 1,838 | 10,400 | 765.83 |
| 2014-12-01 | 1,828 | 1,860 | 1,815 | 1,833 | 25,400 | 763.75 |
| 2014-11-28 | 1,792 | 1,820 | 1,792 | 1,811 | 8,400 | 754.58 |
| 2014-11-27 | 1,797 | 1,828 | 1,797 | 1,802 | 9,200 | 750.83 |
| 2014-11-26 | 1,800 | 1,843 | 1,800 | 1,818 | 10,200 | 757.50 |
| 2014-11-25 | 1,801 | 1,812 | 1,790 | 1,799 | 7,500 | 749.58 |
| 2014-11-21 | 1,799 | 1,820 | 1,770 | 1,802 | 8,400 | 750.83 |
| 2014-11-20 | 1,850 | 1,850 | 1,798 | 1,798 | 16,300 | 749.17 |
| 2014-11-19 | 1,805 | 1,818 | 1,789 | 1,810 | 12,600 | 754.17 |
| 2014-11-18 | 1,745 | 1,785 | 1,745 | 1,783 | 14,300 | 742.92 |
| 2014-11-17 | 1,791 | 1,791 | 1,728 | 1,745 | 14,600 | 727.08 |
| 2014-11-14 | 1,828 | 1,828 | 1,768 | 1,793 | 19,000 | 747.08 |
| 2014-11-13 | 1,844 | 1,848 | 1,812 | 1,828 | 20,500 | 761.67 |
| 2014-11-12 | 1,845 | 1,850 | 1,809 | 1,811 | 18,400 | 754.58 |
| 2014-11-11 | 1,865 | 1,876 | 1,813 | 1,849 | 18,800 | 770.42 |
| 2014-11-10 | 1,815 | 1,850 | 1,813 | 1,848 | 19,100 | 770 |
| 2014-11-07 | 1,792 | 1,860 | 1,762 | 1,833 | 24,800 | 763.75 |
| 2014-11-06 | 1,849 | 1,850 | 1,783 | 1,797 | 17,400 | 748.75 |
| 2014-11-05 | 1,810 | 1,843 | 1,795 | 1,834 | 21,200 | 764.17 |
| 2014-11-04 | 1,823 | 1,884 | 1,817 | 1,845 | 73,700 | 768.75 |
| 2014-10-31 | 1,769 | 1,818 | 1,748 | 1,808 | 53,000 | 753.33 |
| 2014-10-30 | 1,722 | 1,763 | 1,701 | 1,757 | 60,000 | 732.08 |
| 2014-10-29 | 1,702 | 1,722 | 1,702 | 1,715 | 8,500 | 714.58 |
| 2014-10-28 | 1,700 | 1,708 | 1,687 | 1,701 | 28,400 | 708.75 |
| 2014-10-27 | 1,700 | 1,714 | 1,684 | 1,700 | 17,600 | 708.33 |
| 2014-10-24 | 1,723 | 1,723 | 1,689 | 1,689 | 39,300 | 703.75 |
| 2014-10-23 | 1,682 | 1,711 | 1,682 | 1,698 | 20,400 | 707.50 |
| 2014-10-22 | 1,676 | 1,715 | 1,676 | 1,689 | 34,200 | 703.75 |
| 2014-10-21 | 1,713 | 1,722 | 1,655 | 1,659 | 81,500 | 691.25 |
| 2014-10-20 | 1,750 | 1,753 | 1,711 | 1,750 | 27,000 | 729.17 |
| 2014-10-17 | 1,692 | 1,731 | 1,670 | 1,683 | 86,200 | 701.25 |
| 2014-10-16 | 1,660 | 1,660 | 1,622 | 1,633 | 39,100 | 680.42 |
| 2014-10-15 | 1,666 | 1,704 | 1,662 | 1,692 | 22,700 | 705 |
| 2014-10-14 | 1,698 | 1,710 | 1,668 | 1,682 | 45,400 | 700.83 |
| 2014-10-10 | 1,760 | 1,760 | 1,716 | 1,735 | 32,300 | 722.92 |
| 2014-10-09 | 1,820 | 1,820 | 1,781 | 1,788 | 31,000 | 745 |
| 2014-10-08 | 1,804 | 1,827 | 1,791 | 1,805 | 41,500 | 752.08 |
| 2014-10-07 | 1,920 | 1,920 | 1,803 | 1,805 | 49,500 | 752.08 |
| 2014-10-06 | 1,899 | 1,950 | 1,891 | 1,898 | 47,300 | 790.83 |
| 2014-10-03 | 1,891 | 1,977 | 1,891 | 1,970 | 47,400 | 820.83 |
| 2014-10-02 | 1,935 | 1,958 | 1,877 | 1,890 | 35,000 | 787.50 |
| 2014-10-01 | 2,039 | 2,049 | 1,950 | 1,979 | 37,300 | 824.58 |
| 2014-09-30 | 2,080 | 2,090 | 2,024 | 2,062 | 70,000 | 859.17 |
| 2014-09-29 | 2,045 | 2,092 | 2,036 | 2,087 | 106,100 | 869.58 |
| 2014-09-26 | 1,980 | 2,049 | 1,966 | 2,014 | 113,700 | 839.17 |
| 2014-09-25 | 1,895 | 1,990 | 1,895 | 1,980 | 125,200 | 825 |
| 2014-09-24 | 1,888 | 1,899 | 1,875 | 1,888 | 24,200 | 786.67 |
| 2014-09-22 | 1,850 | 1,914 | 1,844 | 1,887 | 49,500 | 786.25 |
| 2014-09-19 | 1,834 | 1,860 | 1,800 | 1,838 | 27,400 | 765.83 |
| 2014-09-18 | 1,840 | 1,865 | 1,800 | 1,823 | 39,400 | 759.58 |
| 2014-09-17 | 1,810 | 1,853 | 1,793 | 1,843 | 30,100 | 767.92 |
| 2014-09-16 | 1,755 | 1,880 | 1,745 | 1,817 | 57,900 | 757.08 |
| 2014-09-12 | 1,779 | 1,784 | 1,754 | 1,762 | 22,500 | 734.17 |
| 2014-09-11 | 1,767 | 1,768 | 1,730 | 1,749 | 25,600 | 728.75 |
| 2014-09-10 | 1,764 | 1,774 | 1,730 | 1,751 | 21,100 | 729.58 |
| 2014-09-09 | 1,773 | 1,787 | 1,760 | 1,767 | 20,700 | 736.25 |
| 2014-09-08 | 1,741 | 1,794 | 1,741 | 1,787 | 18,400 | 744.58 |
| 2014-09-05 | 1,774 | 1,774 | 1,720 | 1,742 | 10,800 | 725.83 |
| 2014-09-04 | 1,785 | 1,798 | 1,762 | 1,774 | 20,400 | 739.17 |
| 2014-09-03 | 1,788 | 1,790 | 1,755 | 1,775 | 21,800 | 739.58 |
| 2014-09-02 | 1,779 | 1,790 | 1,753 | 1,788 | 30,100 | 745 |
| 2014-09-01 | 1,724 | 1,793 | 1,711 | 1,761 | 33,700 | 733.75 |
| 2014-08-29 | 1,740 | 1,750 | 1,701 | 1,739 | 17,800 | 724.58 |
| 2014-08-28 | 1,745 | 1,745 | 1,732 | 1,735 | 21,600 | 722.92 |
| 2014-08-27 | 1,695 | 1,730 | 1,693 | 1,730 | 31,400 | 720.83 |
| 2014-08-26 | 1,690 | 1,698 | 1,671 | 1,695 | 19,200 | 706.25 |
| 2014-08-25 | 1,683 | 1,694 | 1,608 | 1,693 | 19,000 | 705.42 |
| 2014-08-22 | 1,679 | 1,688 | 1,661 | 1,683 | 18,100 | 701.25 |
| 2014-08-21 | 1,681 | 1,688 | 1,680 | 1,684 | 14,700 | 701.67 |
| 2014-08-20 | 1,662 | 1,690 | 1,651 | 1,686 | 20,200 | 702.50 |
| 2014-08-19 | 1,630 | 1,660 | 1,630 | 1,658 | 28,200 | 690.83 |
| 2014-08-18 | 1,640 | 1,646 | 1,635 | 1,641 | 8,700 | 683.75 |
| 2014-08-15 | 1,631 | 1,644 | 1,631 | 1,635 | 3,900 | 681.25 |
| 2014-08-14 | 1,624 | 1,632 | 1,614 | 1,631 | 9,600 | 679.58 |
| 2014-08-13 | 1,622 | 1,628 | 1,613 | 1,624 | 6,300 | 676.67 |
| 2014-08-12 | 1,623 | 1,623 | 1,610 | 1,621 | 5,100 | 675.42 |
| 2014-08-11 | 1,611 | 1,622 | 1,598 | 1,616 | 6,600 | 673.33 |
| 2014-08-08 | 1,638 | 1,638 | 1,567 | 1,611 | 9,500 | 671.25 |
| 2014-08-07 | 1,600 | 1,623 | 1,585 | 1,604 | 15,400 | 668.33 |
| 2014-08-06 | 1,628 | 1,628 | 1,608 | 1,613 | 10,700 | 672.08 |
| 2014-08-05 | 1,646 | 1,651 | 1,625 | 1,629 | 13,900 | 678.75 |
| 2014-08-04 | 1,649 | 1,676 | 1,640 | 1,646 | 12,600 | 685.83 |
| 2014-08-01 | 1,630 | 1,646 | 1,621 | 1,639 | 11,300 | 682.92 |
| 2014-07-31 | 1,648 | 1,654 | 1,628 | 1,644 | 10,500 | 685 |
| 2014-07-30 | 1,655 | 1,663 | 1,621 | 1,647 | 12,600 | 686.25 |
| 2014-07-29 | 1,679 | 1,683 | 1,653 | 1,661 | 10,000 | 692.08 |
| 2014-07-28 | 1,677 | 1,683 | 1,671 | 1,676 | 10,700 | 698.33 |
| 2014-07-25 | 1,655 | 1,677 | 1,655 | 1,677 | 9,400 | 698.75 |
| 2014-07-24 | 1,660 | 1,688 | 1,640 | 1,648 | 16,300 | 686.67 |
| 2014-07-23 | 1,653 | 1,655 | 1,641 | 1,651 | 12,800 | 687.92 |
| 2014-07-22 | 1,638 | 1,652 | 1,637 | 1,646 | 12,800 | 685.83 |
| 2014-07-18 | 1,618 | 1,638 | 1,617 | 1,638 | 8,200 | 682.50 |
| 2014-07-17 | 1,637 | 1,648 | 1,637 | 1,648 | 12,900 | 686.67 |
| 2014-07-16 | 1,645 | 1,650 | 1,631 | 1,648 | 21,000 | 686.67 |
| 2014-07-15 | 1,633 | 1,647 | 1,625 | 1,638 | 15,000 | 682.50 |
| 2014-07-14 | 1,601 | 1,649 | 1,601 | 1,645 | 20,000 | 685.42 |
| 2014-07-11 | 1,620 | 1,622 | 1,604 | 1,612 | 17,300 | 671.67 |
| 2014-07-10 | 1,672 | 1,672 | 1,626 | 1,631 | 20,700 | 679.58 |
| 2014-07-09 | 1,676 | 1,676 | 1,634 | 1,662 | 28,400 | 692.50 |
| 2014-07-08 | 1,651 | 1,702 | 1,650 | 1,687 | 26,500 | 702.92 |
| 2014-07-07 | 1,724 | 1,724 | 1,628 | 1,691 | 39,000 | 704.58 |
| 2014-07-04 | 1,731 | 1,738 | 1,708 | 1,718 | 46,100 | 715.83 |
| 2014-07-03 | 1,821 | 1,840 | 1,716 | 1,724 | 211,600 | 718.33 |
| 2014-07-02 | 1,686 | 1,810 | 1,686 | 1,786 | 115,900 | 744.17 |
| 2014-07-01 | 1,676 | 1,690 | 1,671 | 1,686 | 15,400 | 702.50 |
| 2014-06-30 | 1,630 | 1,679 | 1,630 | 1,665 | 36,700 | 693.75 |
| 2014-06-27 | 1,620 | 1,639 | 1,609 | 1,635 | 28,700 | 681.25 |
| 2014-06-26 | 1,609 | 1,620 | 1,605 | 1,611 | 13,500 | 671.25 |
| 2014-06-25 | 1,624 | 1,628 | 1,610 | 1,623 | 5,900 | 676.25 |
| 2014-06-24 | 1,620 | 1,634 | 1,610 | 1,624 | 19,300 | 676.67 |
| 2014-06-23 | 1,631 | 1,631 | 1,606 | 1,611 | 11,100 | 671.25 |
| 2014-06-20 | 1,632 | 1,636 | 1,618 | 1,630 | 15,600 | 679.17 |
| 2014-06-19 | 1,632 | 1,647 | 1,626 | 1,643 | 14,000 | 684.58 |
| 2014-06-18 | 1,650 | 1,651 | 1,624 | 1,634 | 14,200 | 680.83 |
| 2014-06-17 | 1,646 | 1,655 | 1,614 | 1,651 | 16,700 | 687.92 |
| 2014-06-16 | 1,630 | 1,641 | 1,626 | 1,637 | 14,600 | 682.08 |
| 2014-06-13 | 1,630 | 1,640 | 1,614 | 1,637 | 22,900 | 682.08 |
| 2014-06-12 | 1,580 | 1,615 | 1,564 | 1,609 | 11,300 | 670.42 |
| 2014-06-11 | 1,605 | 1,615 | 1,585 | 1,603 | 10,600 | 667.92 |
| 2014-06-10 | 1,590 | 1,620 | 1,586 | 1,605 | 20,900 | 668.75 |
| 2014-06-09 | 1,599 | 1,609 | 1,589 | 1,595 | 14,200 | 664.58 |
| 2014-06-06 | 1,525 | 1,590 | 1,520 | 1,587 | 23,800 | 661.25 |
| 2014-06-05 | 1,515 | 1,524 | 1,515 | 1,524 | 12,600 | 635 |
| 2014-06-04 | 1,540 | 1,540 | 1,526 | 1,530 | 12,100 | 637.50 |
| 2014-06-03 | 1,569 | 1,569 | 1,515 | 1,533 | 16,300 | 638.75 |
| 2014-06-02 | 1,540 | 1,568 | 1,535 | 1,550 | 21,300 | 645.83 |
| 2014-05-30 | 1,515 | 1,544 | 1,515 | 1,539 | 10,400 | 641.25 |
| 2014-05-29 | 1,530 | 1,543 | 1,510 | 1,540 | 7,600 | 641.67 |
| 2014-05-28 | 1,539 | 1,539 | 1,525 | 1,530 | 6,200 | 637.50 |
| 2014-05-27 | 1,530 | 1,548 | 1,521 | 1,526 | 8,600 | 635.83 |
| 2014-05-26 | 1,514 | 1,529 | 1,496 | 1,529 | 12,300 | 637.08 |
| 2014-05-23 | 1,487 | 1,500 | 1,477 | 1,495 | 7,900 | 622.92 |
| 2014-05-22 | 1,488 | 1,488 | 1,462 | 1,478 | 6,100 | 615.83 |
| 2014-05-21 | 1,471 | 1,484 | 1,455 | 1,466 | 11,000 | 610.83 |
| 2014-05-20 | 1,503 | 1,503 | 1,475 | 1,485 | 9,800 | 618.75 |
| 2014-05-19 | 1,502 | 1,509 | 1,479 | 1,480 | 14,100 | 616.67 |
| 2014-05-16 | 1,510 | 1,510 | 1,471 | 1,482 | 15,800 | 617.50 |
| 2014-05-15 | 1,500 | 1,513 | 1,500 | 1,506 | 5,800 | 627.50 |
| 2014-05-14 | 1,505 | 1,524 | 1,494 | 1,519 | 10,000 | 632.92 |
| 2014-05-13 | 1,496 | 1,503 | 1,495 | 1,496 | 11,100 | 623.33 |
| 2014-05-12 | 1,513 | 1,523 | 1,494 | 1,494 | 12,300 | 622.50 |
| 2014-05-09 | 1,532 | 1,538 | 1,510 | 1,513 | 8,300 | 630.42 |
| 2014-05-08 | 1,522 | 1,538 | 1,510 | 1,519 | 15,700 | 632.92 |
| 2014-05-07 | 1,543 | 1,549 | 1,521 | 1,522 | 9,500 | 634.17 |
| 2014-05-02 | 1,570 | 1,570 | 1,535 | 1,543 | 15,900 | 642.92 |
| 2014-05-01 | 1,520 | 1,549 | 1,509 | 1,539 | 8,100 | 641.25 |
| 2014-04-30 | 1,515 | 1,520 | 1,501 | 1,507 | 14,700 | 627.92 |
| 2014-04-28 | 1,528 | 1,528 | 1,505 | 1,515 | 10,900 | 631.25 |
| 2014-04-25 | 1,522 | 1,529 | 1,519 | 1,528 | 4,800 | 636.67 |
| 2014-04-24 | 1,511 | 1,526 | 1,509 | 1,519 | 7,400 | 632.92 |
| 2014-04-23 | 1,517 | 1,538 | 1,513 | 1,518 | 6,700 | 632.50 |
| 2014-04-22 | 1,531 | 1,537 | 1,517 | 1,517 | 9,100 | 632.08 |
| 2014-04-21 | 1,561 | 1,575 | 1,528 | 1,531 | 15,500 | 637.92 |
| 2014-04-18 | 1,560 | 1,571 | 1,560 | 1,568 | 10,300 | 653.33 |
| 2014-04-17 | 1,546 | 1,593 | 1,546 | 1,575 | 15,100 | 656.25 |
| 2014-04-16 | 1,532 | 1,580 | 1,531 | 1,567 | 23,800 | 652.92 |
| 2014-04-15 | 1,559 | 1,590 | 1,530 | 1,530 | 19,000 | 637.50 |
| 2014-04-14 | 1,522 | 1,551 | 1,516 | 1,528 | 19,600 | 636.67 |
| 2014-04-11 | 1,551 | 1,600 | 1,522 | 1,562 | 18,400 | 650.83 |
| 2014-04-10 | 1,601 | 1,630 | 1,580 | 1,584 | 38,900 | 660 |
| 2014-04-09 | 1,573 | 1,592 | 1,562 | 1,568 | 17,500 | 653.33 |
| 2014-04-08 | 1,596 | 1,596 | 1,560 | 1,579 | 17,200 | 657.92 |
| 2014-04-07 | 1,600 | 1,625 | 1,590 | 1,600 | 19,100 | 666.67 |
| 2014-04-04 | 1,607 | 1,607 | 1,567 | 1,585 | 12,200 | 660.42 |
| 2014-04-03 | 1,596 | 1,631 | 1,596 | 1,607 | 11,300 | 669.58 |
| 2014-04-02 | 1,620 | 1,631 | 1,600 | 1,600 | 25,400 | 666.67 |
| 2014-04-01 | 1,600 | 1,607 | 1,590 | 1,603 | 8,400 | 667.92 |
| 2014-03-31 | 1,568 | 1,587 | 1,567 | 1,586 | 17,600 | 660.83 |
| 2014-03-28 | 1,565 | 1,585 | 1,560 | 1,568 | 10,700 | 653.33 |
| 2014-03-27 | 1,536 | 1,550 | 1,522 | 1,550 | 5,000 | 645.83 |
| 2014-03-26 | 1,530 | 1,557 | 1,521 | 1,536 | 11,700 | 640 |
| 2014-03-25 | 1,582 | 1,582 | 1,532 | 1,546 | 11,700 | 644.17 |
| 2014-03-24 | 1,522 | 1,580 | 1,517 | 1,557 | 23,000 | 648.75 |
| 2014-03-20 | 1,539 | 1,541 | 1,491 | 1,491 | 21,100 | 621.25 |
| 2014-03-19 | 1,562 | 1,589 | 1,538 | 1,555 | 11,200 | 647.92 |
| 2014-03-18 | 1,550 | 1,580 | 1,550 | 1,577 | 17,000 | 657.08 |
| 2014-03-17 | 1,583 | 1,599 | 1,535 | 1,548 | 29,600 | 645 |
| 2014-03-14 | 1,645 | 1,646 | 1,599 | 1,603 | 29,900 | 667.92 |
| 2014-03-13 | 1,679 | 1,679 | 1,628 | 1,660 | 31,500 | 691.67 |
| 2014-03-12 | 1,698 | 1,700 | 1,670 | 1,685 | 49,800 | 702.08 |
| 2014-03-11 | 1,698 | 1,706 | 1,682 | 1,690 | 54,600 | 704.17 |
| 2014-03-10 | 1,664 | 1,705 | 1,661 | 1,698 | 60,700 | 707.50 |
| 2014-03-07 | 1,611 | 1,635 | 1,611 | 1,630 | 17,800 | 679.17 |
| 2014-03-06 | 1,600 | 1,611 | 1,600 | 1,605 | 9,900 | 668.75 |
| 2014-03-05 | 1,620 | 1,642 | 1,615 | 1,616 | 9,400 | 673.33 |
| 2014-03-04 | 1,599 | 1,620 | 1,587 | 1,615 | 22,200 | 672.92 |
| 2014-03-03 | 1,618 | 1,626 | 1,570 | 1,597 | 21,800 | 665.42 |
| 2014-02-28 | 1,636 | 1,636 | 1,585 | 1,618 | 27,000 | 674.17 |
| 2014-02-27 | 1,623 | 1,647 | 1,623 | 1,636 | 28,900 | 681.67 |
| 2014-02-26 | 1,649 | 1,656 | 1,625 | 1,643 | 32,600 | 684.58 |
| 2014-02-25 | 1,632 | 1,646 | 1,632 | 1,641 | 15,100 | 683.75 |
| 2014-02-24 | 1,635 | 1,665 | 1,608 | 1,617 | 24,400 | 673.75 |
| 2014-02-21 | 1,608 | 1,637 | 1,598 | 1,634 | 46,400 | 680.83 |
| 2014-02-20 | 1,573 | 1,600 | 1,565 | 1,587 | 38,200 | 661.25 |
| 2014-02-19 | 1,615 | 1,618 | 1,583 | 1,588 | 18,600 | 661.67 |
| 2014-02-18 | 1,612 | 1,627 | 1,578 | 1,611 | 39,700 | 671.25 |
| 2014-02-17 | 1,604 | 1,614 | 1,556 | 1,596 | 54,400 | 665 |
| 2014-02-14 | 1,654 | 1,672 | 1,590 | 1,604 | 59,300 | 668.33 |
| 2014-02-13 | 1,697 | 1,736 | 1,650 | 1,651 | 96,500 | 687.92 |
| 2014-02-12 | 1,689 | 1,700 | 1,675 | 1,697 | 144,100 | 707.08 |
| 2014-02-10 | 1,663 | 1,671 | 1,652 | 1,669 | 56,800 | 695.42 |
| 2014-02-07 | 1,670 | 1,670 | 1,660 | 1,661 | 32,000 | 692.08 |
| 2014-02-06 | 1,650 | 1,675 | 1,648 | 1,659 | 48,000 | 691.25 |
| 2014-02-05 | 1,645 | 1,655 | 1,638 | 1,638 | 163,100 | 682.50 |
| 2014-02-04 | 1,654 | 1,664 | 1,640 | 1,641 | 146,100 | 683.75 |
| 2014-02-03 | 1,702 | 1,709 | 1,661 | 1,689 | 85,300 | 703.75 |
| 2014-01-31 | 1,704 | 1,738 | 1,704 | 1,724 | 44,100 | 718.33 |
| 2014-01-30 | 1,690 | 1,735 | 1,684 | 1,704 | 68,100 | 710 |
| 2014-01-29 | 1,685 | 1,705 | 1,685 | 1,696 | 66,200 | 706.67 |
| 2014-01-28 | 1,705 | 1,735 | 1,685 | 1,685 | 88,500 | 702.08 |
| 2014-01-27 | 1,720 | 1,759 | 1,706 | 1,718 | 111,300 | 715.83 |
| 2014-01-24 | 1,870 | 1,920 | 1,870 | 1,889 | 40,100 | 787.08 |
| 2014-01-23 | 1,961 | 1,967 | 1,930 | 1,935 | 22,900 | 806.25 |
| 2014-01-22 | 1,952 | 1,963 | 1,930 | 1,959 | 39,600 | 816.25 |
| 2014-01-21 | 1,990 | 1,993 | 1,942 | 1,964 | 50,700 | 818.33 |
| 2014-01-20 | 2,026 | 2,033 | 1,981 | 1,990 | 49,700 | 829.17 |
| 2014-01-17 | 2,000 | 2,032 | 1,960 | 2,026 | 52,700 | 844.17 |
| 2014-01-16 | 2,040 | 2,045 | 1,985 | 2,002 | 58,200 | 834.17 |
| 2014-01-15 | 2,011 | 2,038 | 1,967 | 2,035 | 55,000 | 847.92 |
| 2014-01-14 | 2,021 | 2,068 | 1,950 | 2,007 | 74,300 | 836.25 |
| 2014-01-10 | 2,070 | 2,097 | 2,042 | 2,085 | 110,100 | 868.75 |
| 2014-01-09 | 2,003 | 2,007 | 1,985 | 1,996 | 13,200 | 831.67 |
| 2014-01-08 | 1,986 | 2,005 | 1,981 | 2,003 | 30,100 | 834.58 |
| 2014-01-07 | 2,000 | 2,038 | 1,980 | 1,984 | 26,200 | 826.67 |
| 2014-01-06 | 2,018 | 2,018 | 1,980 | 2,003 | 28,400 | 834.58 |
分割・併合履歴 ： [2017-02-24]1株→1.2株 [2015-08-27]1株→2株 [2013-08-28]1株→100株 [2007-08-28]1株→2株 [2005-08-26]1株→2株
