2124 JAC Recruitment 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 | 811 | 835 | 802 | 833 | 73,500 | 208.25 |
| 2014-12-29 | 812 | 816 | 801 | 814 | 56,600 | 203.50 |
| 2014-12-26 | 779 | 844 | 779 | 795 | 82,000 | 198.75 |
| 2014-12-25 | 1,601 | 1,622 | 1,580 | 1,590 | 61,900 | 198.75 |
| 2014-12-24 | 1,650 | 1,655 | 1,585 | 1,608 | 48,100 | 201 |
| 2014-12-22 | 1,662 | 1,673 | 1,630 | 1,632 | 32,200 | 204 |
| 2014-12-19 | 1,677 | 1,678 | 1,650 | 1,661 | 31,400 | 207.63 |
| 2014-12-18 | 1,699 | 1,699 | 1,662 | 1,666 | 32,600 | 208.25 |
| 2014-12-17 | 1,730 | 1,730 | 1,650 | 1,672 | 38,700 | 209 |
| 2014-12-16 | 1,710 | 1,710 | 1,641 | 1,648 | 29,100 | 206 |
| 2014-12-15 | 1,702 | 1,735 | 1,697 | 1,718 | 16,400 | 214.75 |
| 2014-12-12 | 1,677 | 1,746 | 1,677 | 1,738 | 18,200 | 217.25 |
| 2014-12-11 | 1,659 | 1,733 | 1,652 | 1,681 | 11,600 | 210.13 |
| 2014-12-10 | 1,710 | 1,725 | 1,690 | 1,697 | 20,900 | 212.13 |
| 2014-12-09 | 1,727 | 1,740 | 1,706 | 1,740 | 15,000 | 217.50 |
| 2014-12-08 | 1,710 | 1,730 | 1,710 | 1,723 | 19,000 | 215.38 |
| 2014-12-05 | 1,720 | 1,745 | 1,704 | 1,710 | 34,900 | 213.75 |
| 2014-12-04 | 1,768 | 1,799 | 1,745 | 1,745 | 27,000 | 218.13 |
| 2014-12-03 | 1,800 | 1,805 | 1,759 | 1,800 | 46,600 | 225 |
| 2014-12-02 | 1,840 | 1,843 | 1,796 | 1,814 | 34,800 | 226.75 |
| 2014-12-01 | 1,829 | 1,850 | 1,805 | 1,812 | 32,200 | 226.50 |
| 2014-11-28 | 1,788 | 1,800 | 1,780 | 1,796 | 19,000 | 224.50 |
| 2014-11-27 | 1,819 | 1,840 | 1,766 | 1,770 | 45,800 | 221.25 |
| 2014-11-26 | 1,816 | 1,849 | 1,744 | 1,842 | 71,000 | 230.25 |
| 2014-11-25 | 1,800 | 1,840 | 1,790 | 1,823 | 43,300 | 227.88 |
| 2014-11-21 | 1,779 | 1,830 | 1,750 | 1,768 | 61,600 | 221 |
| 2014-11-20 | 1,818 | 1,819 | 1,718 | 1,779 | 72,800 | 222.38 |
| 2014-11-19 | 2,025 | 2,025 | 1,684 | 1,699 | 353,700 | 212.38 |
| 2014-11-18 | 1,585 | 1,640 | 1,585 | 1,625 | 17,400 | 203.13 |
| 2014-11-17 | 1,626 | 1,650 | 1,536 | 1,598 | 36,800 | 199.75 |
| 2014-11-14 | 1,780 | 1,782 | 1,621 | 1,670 | 23,500 | 208.75 |
| 2014-11-13 | 1,779 | 1,780 | 1,740 | 1,777 | 9,400 | 222.13 |
| 2014-11-12 | 1,750 | 1,777 | 1,731 | 1,775 | 24,600 | 221.88 |
| 2014-11-11 | 1,787 | 1,799 | 1,756 | 1,779 | 7,800 | 222.38 |
| 2014-11-10 | 1,756 | 1,800 | 1,756 | 1,797 | 15,200 | 224.63 |
| 2014-11-07 | 1,747 | 1,798 | 1,746 | 1,781 | 11,200 | 222.63 |
| 2014-11-06 | 1,785 | 1,799 | 1,743 | 1,743 | 20,200 | 217.88 |
| 2014-11-05 | 1,809 | 1,809 | 1,769 | 1,797 | 9,600 | 224.63 |
| 2014-11-04 | 1,715 | 1,804 | 1,715 | 1,797 | 69,800 | 224.63 |
| 2014-10-31 | 1,820 | 1,850 | 1,720 | 1,795 | 62,100 | 224.38 |
| 2014-10-30 | 1,825 | 1,848 | 1,750 | 1,811 | 41,500 | 226.38 |
| 2014-10-29 | 1,845 | 1,853 | 1,811 | 1,811 | 36,000 | 226.38 |
| 2014-10-28 | 1,830 | 1,880 | 1,780 | 1,817 | 47,500 | 227.13 |
| 2014-10-27 | 1,794 | 1,863 | 1,717 | 1,845 | 54,500 | 230.63 |
| 2014-10-24 | 1,810 | 1,834 | 1,744 | 1,795 | 46,400 | 224.38 |
| 2014-10-23 | 1,720 | 1,800 | 1,670 | 1,800 | 51,500 | 225 |
| 2014-10-22 | 1,674 | 1,789 | 1,600 | 1,722 | 88,200 | 215.25 |
| 2014-10-21 | 1,636 | 1,675 | 1,621 | 1,675 | 19,900 | 209.38 |
| 2014-10-20 | 1,590 | 1,660 | 1,590 | 1,660 | 24,000 | 207.50 |
| 2014-10-17 | 1,486 | 1,556 | 1,486 | 1,553 | 35,400 | 194.13 |
| 2014-10-16 | 1,499 | 1,533 | 1,470 | 1,484 | 33,900 | 185.50 |
| 2014-10-15 | 1,493 | 1,550 | 1,460 | 1,538 | 43,700 | 192.25 |
| 2014-10-14 | 1,500 | 1,506 | 1,449 | 1,495 | 23,000 | 186.88 |
| 2014-10-10 | 1,450 | 1,550 | 1,450 | 1,527 | 47,900 | 190.88 |
| 2014-10-09 | 1,640 | 1,670 | 1,485 | 1,511 | 45,100 | 188.88 |
| 2014-10-08 | 1,600 | 1,680 | 1,541 | 1,667 | 39,600 | 208.38 |
| 2014-10-07 | 1,700 | 1,738 | 1,588 | 1,615 | 59,700 | 201.88 |
| 2014-10-06 | 1,525 | 1,699 | 1,525 | 1,685 | 87,000 | 210.63 |
| 2014-10-03 | 1,500 | 1,538 | 1,453 | 1,495 | 55,400 | 186.88 |
| 2014-10-02 | 1,568 | 1,665 | 1,521 | 1,549 | 55,400 | 193.63 |
| 2014-10-01 | 1,597 | 1,630 | 1,526 | 1,574 | 76,300 | 196.75 |
| 2014-09-30 | 1,490 | 1,580 | 1,455 | 1,566 | 92,200 | 195.75 |
| 2014-09-29 | 1,420 | 1,496 | 1,415 | 1,496 | 73,900 | 187 |
| 2014-09-26 | 1,347 | 1,414 | 1,345 | 1,413 | 38,300 | 176.63 |
| 2014-09-25 | 1,358 | 1,375 | 1,346 | 1,375 | 31,200 | 171.88 |
| 2014-09-24 | 1,334 | 1,348 | 1,324 | 1,340 | 18,600 | 167.50 |
| 2014-09-22 | 1,339 | 1,347 | 1,321 | 1,329 | 16,100 | 166.13 |
| 2014-09-19 | 1,320 | 1,340 | 1,310 | 1,326 | 19,300 | 165.75 |
| 2014-09-18 | 1,310 | 1,333 | 1,308 | 1,312 | 14,900 | 164 |
| 2014-09-17 | 1,370 | 1,370 | 1,308 | 1,308 | 41,300 | 163.50 |
| 2014-09-16 | 1,298 | 1,299 | 1,271 | 1,296 | 14,100 | 162 |
| 2014-09-12 | 1,278 | 1,279 | 1,267 | 1,279 | 10,800 | 159.88 |
| 2014-09-11 | 1,264 | 1,275 | 1,250 | 1,259 | 14,400 | 157.38 |
| 2014-09-10 | 1,242 | 1,259 | 1,220 | 1,234 | 21,100 | 154.25 |
| 2014-09-09 | 1,244 | 1,270 | 1,244 | 1,255 | 12,400 | 156.88 |
| 2014-09-08 | 1,240 | 1,260 | 1,237 | 1,244 | 6,600 | 155.50 |
| 2014-09-05 | 1,253 | 1,255 | 1,237 | 1,241 | 6,600 | 155.13 |
| 2014-09-04 | 1,246 | 1,275 | 1,246 | 1,253 | 11,100 | 156.63 |
| 2014-09-03 | 1,276 | 1,276 | 1,231 | 1,245 | 23,300 | 155.63 |
| 2014-09-02 | 1,299 | 1,310 | 1,282 | 1,287 | 16,800 | 160.88 |
| 2014-09-01 | 1,311 | 1,320 | 1,280 | 1,297 | 16,500 | 162.13 |
| 2014-08-29 | 1,319 | 1,319 | 1,300 | 1,311 | 7,800 | 163.88 |
| 2014-08-28 | 1,306 | 1,324 | 1,255 | 1,307 | 15,600 | 163.38 |
| 2014-08-27 | 1,290 | 1,310 | 1,290 | 1,300 | 9,600 | 162.50 |
| 2014-08-26 | 1,306 | 1,310 | 1,295 | 1,297 | 17,100 | 162.13 |
| 2014-08-25 | 1,319 | 1,320 | 1,301 | 1,306 | 15,600 | 163.25 |
| 2014-08-22 | 1,275 | 1,317 | 1,275 | 1,309 | 37,200 | 163.63 |
| 2014-08-21 | 1,260 | 1,279 | 1,260 | 1,267 | 8,100 | 158.38 |
| 2014-08-20 | 1,263 | 1,280 | 1,261 | 1,261 | 16,800 | 157.63 |
| 2014-08-19 | 1,246 | 1,260 | 1,231 | 1,233 | 11,300 | 154.13 |
| 2014-08-18 | 1,260 | 1,266 | 1,235 | 1,241 | 10,000 | 155.13 |
| 2014-08-15 | 1,231 | 1,249 | 1,228 | 1,235 | 8,500 | 154.38 |
| 2014-08-14 | 1,230 | 1,245 | 1,220 | 1,231 | 8,500 | 153.88 |
| 2014-08-13 | 1,211 | 1,229 | 1,210 | 1,229 | 4,500 | 153.63 |
| 2014-08-12 | 1,230 | 1,234 | 1,210 | 1,220 | 14,900 | 152.50 |
| 2014-08-11 | 1,180 | 1,240 | 1,180 | 1,237 | 22,700 | 154.63 |
| 2014-08-08 | 1,182 | 1,214 | 1,156 | 1,163 | 22,400 | 145.38 |
| 2014-08-07 | 1,213 | 1,245 | 1,183 | 1,185 | 34,500 | 148.13 |
| 2014-08-06 | 1,264 | 1,264 | 1,219 | 1,225 | 22,700 | 153.13 |
| 2014-08-05 | 1,277 | 1,299 | 1,253 | 1,264 | 21,500 | 158 |
| 2014-08-04 | 1,319 | 1,337 | 1,275 | 1,291 | 25,200 | 161.38 |
| 2014-08-01 | 1,301 | 1,334 | 1,301 | 1,321 | 14,700 | 165.13 |
| 2014-07-31 | 1,418 | 1,420 | 1,325 | 1,337 | 70,400 | 167.13 |
| 2014-07-30 | 1,410 | 1,430 | 1,404 | 1,404 | 53,300 | 175.50 |
| 2014-07-29 | 1,409 | 1,418 | 1,392 | 1,405 | 14,100 | 175.63 |
| 2014-07-28 | 1,400 | 1,428 | 1,400 | 1,409 | 28,000 | 176.13 |
| 2014-07-25 | 1,360 | 1,434 | 1,350 | 1,394 | 51,900 | 174.25 |
| 2014-07-24 | 1,310 | 1,355 | 1,310 | 1,354 | 15,600 | 169.25 |
| 2014-07-23 | 1,300 | 1,340 | 1,300 | 1,309 | 12,600 | 163.63 |
| 2014-07-22 | 1,305 | 1,340 | 1,305 | 1,319 | 17,400 | 164.88 |
| 2014-07-18 | 1,320 | 1,332 | 1,300 | 1,330 | 16,000 | 166.25 |
| 2014-07-17 | 1,317 | 1,333 | 1,300 | 1,312 | 13,500 | 164 |
| 2014-07-16 | 1,330 | 1,347 | 1,312 | 1,325 | 18,300 | 165.63 |
| 2014-07-15 | 1,330 | 1,347 | 1,324 | 1,340 | 23,800 | 167.50 |
| 2014-07-14 | 1,280 | 1,328 | 1,276 | 1,322 | 30,400 | 165.25 |
| 2014-07-11 | 1,250 | 1,280 | 1,230 | 1,261 | 27,300 | 157.63 |
| 2014-07-10 | 1,290 | 1,300 | 1,255 | 1,261 | 25,900 | 157.63 |
| 2014-07-09 | 1,310 | 1,313 | 1,294 | 1,302 | 23,700 | 162.75 |
| 2014-07-08 | 1,344 | 1,350 | 1,326 | 1,336 | 18,500 | 167 |
| 2014-07-07 | 1,313 | 1,370 | 1,313 | 1,343 | 34,100 | 167.88 |
| 2014-07-04 | 1,297 | 1,310 | 1,291 | 1,303 | 14,200 | 162.88 |
| 2014-07-03 | 1,310 | 1,311 | 1,289 | 1,295 | 18,500 | 161.88 |
| 2014-07-02 | 1,330 | 1,330 | 1,306 | 1,319 | 16,000 | 164.88 |
| 2014-07-01 | 1,275 | 1,325 | 1,275 | 1,325 | 41,600 | 165.63 |
| 2014-06-30 | 1,260 | 1,280 | 1,248 | 1,279 | 11,500 | 159.88 |
| 2014-06-27 | 1,275 | 1,283 | 1,210 | 1,268 | 34,100 | 158.50 |
| 2014-06-26 | 1,274 | 1,299 | 1,270 | 1,281 | 19,200 | 160.13 |
| 2014-06-25 | 1,315 | 1,317 | 1,294 | 1,301 | 13,900 | 162.63 |
| 2014-06-24 | 1,300 | 1,325 | 1,272 | 1,325 | 18,200 | 165.63 |
| 2014-06-23 | 1,300 | 1,345 | 1,298 | 1,300 | 23,900 | 162.50 |
| 2014-06-20 | 1,310 | 1,326 | 1,290 | 1,299 | 28,300 | 162.38 |
| 2014-06-19 | 1,344 | 1,359 | 1,321 | 1,325 | 55,500 | 165.63 |
| 2014-06-18 | 1,268 | 1,380 | 1,257 | 1,374 | 115,900 | 171.75 |
| 2014-06-17 | 1,223 | 1,241 | 1,205 | 1,230 | 15,900 | 153.75 |
| 2014-06-16 | 1,269 | 1,285 | 1,220 | 1,231 | 35,900 | 153.88 |
| 2014-06-13 | 1,197 | 1,241 | 1,192 | 1,239 | 34,600 | 154.88 |
| 2014-06-12 | 1,160 | 1,197 | 1,150 | 1,197 | 32,500 | 149.63 |
| 2014-06-11 | 1,156 | 1,160 | 1,139 | 1,152 | 20,000 | 144 |
| 2014-06-10 | 1,173 | 1,173 | 1,111 | 1,126 | 42,300 | 140.75 |
| 2014-06-09 | 1,180 | 1,198 | 1,155 | 1,190 | 12,000 | 148.75 |
| 2014-06-06 | 1,156 | 1,165 | 1,145 | 1,153 | 9,200 | 144.13 |
| 2014-06-05 | 1,181 | 1,199 | 1,070 | 1,145 | 29,500 | 143.13 |
| 2014-06-04 | 1,170 | 1,202 | 1,170 | 1,182 | 15,900 | 147.75 |
| 2014-06-03 | 1,161 | 1,180 | 1,135 | 1,173 | 30,200 | 146.63 |
| 2014-06-02 | 1,176 | 1,180 | 1,148 | 1,161 | 30,200 | 145.13 |
| 2014-05-30 | 1,105 | 1,135 | 1,092 | 1,116 | 33,400 | 139.50 |
| 2014-05-29 | 1,097 | 1,097 | 1,061 | 1,075 | 4,500 | 134.38 |
| 2014-05-28 | 1,095 | 1,103 | 1,068 | 1,068 | 10,000 | 133.50 |
| 2014-05-27 | 1,127 | 1,135 | 1,066 | 1,066 | 27,800 | 133.25 |
| 2014-05-26 | 1,097 | 1,134 | 1,066 | 1,097 | 17,500 | 137.13 |
| 2014-05-23 | 1,035 | 1,095 | 1,035 | 1,055 | 18,300 | 131.88 |
| 2014-05-22 | 1,020 | 1,035 | 1,006 | 1,015 | 18,300 | 126.88 |
| 2014-05-21 | 1,010 | 1,010 | 984 | 995 | 22,400 | 124.38 |
| 2014-05-20 | 1,000 | 1,028 | 996 | 999 | 19,900 | 124.88 |
| 2014-05-19 | 1,049 | 1,052 | 998 | 1,000 | 16,400 | 125 |
| 2014-05-16 | 1,070 | 1,081 | 1,031 | 1,032 | 16,000 | 129 |
| 2014-05-15 | 1,100 | 1,100 | 1,077 | 1,099 | 8,600 | 137.38 |
| 2014-05-14 | 1,124 | 1,140 | 1,106 | 1,119 | 6,800 | 139.88 |
| 2014-05-13 | 1,088 | 1,117 | 1,088 | 1,104 | 6,900 | 138 |
| 2014-05-12 | 1,150 | 1,150 | 1,060 | 1,088 | 20,800 | 136 |
| 2014-05-09 | 1,161 | 1,177 | 1,152 | 1,152 | 7,000 | 144 |
| 2014-05-08 | 1,190 | 1,198 | 1,170 | 1,170 | 7,800 | 146.25 |
| 2014-05-07 | 1,190 | 1,199 | 1,176 | 1,177 | 11,600 | 147.13 |
| 2014-05-02 | 1,241 | 1,241 | 1,182 | 1,213 | 14,300 | 151.63 |
| 2014-05-01 | 1,188 | 1,206 | 1,170 | 1,206 | 10,200 | 150.75 |
| 2014-04-30 | 1,170 | 1,235 | 1,164 | 1,188 | 19,200 | 148.50 |
| 2014-04-28 | 1,164 | 1,183 | 1,163 | 1,180 | 6,000 | 147.50 |
| 2014-04-25 | 1,199 | 1,204 | 1,157 | 1,184 | 27,300 | 148 |
| 2014-04-24 | 1,170 | 1,175 | 1,155 | 1,157 | 7,700 | 144.63 |
| 2014-04-23 | 1,165 | 1,174 | 1,151 | 1,153 | 9,800 | 144.13 |
| 2014-04-22 | 1,169 | 1,183 | 1,158 | 1,171 | 13,500 | 146.38 |
| 2014-04-21 | 1,167 | 1,171 | 1,155 | 1,165 | 6,700 | 145.63 |
| 2014-04-18 | 1,161 | 1,182 | 1,151 | 1,167 | 11,600 | 145.88 |
| 2014-04-17 | 1,201 | 1,214 | 1,161 | 1,170 | 24,800 | 146.25 |
| 2014-04-16 | 1,171 | 1,205 | 1,151 | 1,182 | 14,700 | 147.75 |
| 2014-04-15 | 1,195 | 1,205 | 1,153 | 1,163 | 15,500 | 145.38 |
| 2014-04-14 | 1,147 | 1,230 | 1,136 | 1,196 | 53,300 | 149.50 |
| 2014-04-11 | 1,111 | 1,147 | 1,103 | 1,129 | 25,700 | 141.13 |
| 2014-04-10 | 1,215 | 1,263 | 1,149 | 1,150 | 42,500 | 143.75 |
| 2014-04-09 | 1,234 | 1,249 | 1,191 | 1,205 | 15,500 | 150.63 |
| 2014-04-08 | 1,250 | 1,260 | 1,240 | 1,240 | 700 | 155 |
| 2014-04-07 | 1,273 | 1,278 | 1,231 | 1,255 | 6,900 | 156.88 |
| 2014-04-04 | 1,248 | 1,290 | 1,210 | 1,288 | 29,900 | 161 |
| 2014-04-03 | 1,300 | 1,306 | 1,199 | 1,248 | 28,300 | 156 |
| 2014-04-02 | 1,353 | 1,353 | 1,300 | 1,301 | 5,900 | 162.63 |
| 2014-04-01 | 1,351 | 1,353 | 1,280 | 1,313 | 24,400 | 164.13 |
| 2014-03-31 | 1,225 | 1,291 | 1,225 | 1,291 | 30,600 | 161.38 |
| 2014-03-28 | 1,198 | 1,212 | 1,166 | 1,195 | 24,200 | 149.38 |
| 2014-03-27 | 1,121 | 1,144 | 1,111 | 1,122 | 11,100 | 140.25 |
| 2014-03-26 | 1,135 | 1,184 | 1,110 | 1,121 | 20,000 | 140.13 |
| 2014-03-25 | 1,219 | 1,219 | 1,072 | 1,125 | 46,100 | 140.63 |
| 2014-03-24 | 1,101 | 1,220 | 1,084 | 1,220 | 27,100 | 152.50 |
| 2014-03-20 | 1,160 | 1,170 | 1,117 | 1,120 | 15,000 | 140 |
| 2014-03-19 | 1,258 | 1,266 | 1,152 | 1,152 | 32,700 | 144 |
| 2014-03-18 | 1,263 | 1,270 | 1,223 | 1,228 | 19,500 | 153.50 |
| 2014-03-17 | 1,284 | 1,316 | 1,243 | 1,262 | 28,300 | 157.75 |
| 2014-03-14 | 1,268 | 1,450 | 1,268 | 1,315 | 62,600 | 164.38 |
| 2014-03-13 | 1,433 | 1,433 | 1,387 | 1,388 | 15,900 | 173.50 |
| 2014-03-12 | 1,429 | 1,440 | 1,358 | 1,430 | 27,300 | 178.75 |
| 2014-03-11 | 1,350 | 1,435 | 1,307 | 1,428 | 232,500 | 178.50 |
| 2014-03-10 | 1,303 | 1,359 | 1,288 | 1,324 | 30,100 | 165.50 |
| 2014-03-07 | 1,290 | 1,340 | 1,289 | 1,303 | 34,200 | 162.88 |
| 2014-03-06 | 1,288 | 1,288 | 1,268 | 1,276 | 11,600 | 159.50 |
| 2014-03-05 | 1,280 | 1,292 | 1,271 | 1,288 | 20,700 | 161 |
| 2014-03-04 | 1,278 | 1,278 | 1,230 | 1,268 | 29,300 | 158.50 |
| 2014-03-03 | 1,218 | 1,269 | 1,172 | 1,244 | 26,900 | 155.50 |
| 2014-02-28 | 1,210 | 1,230 | 1,190 | 1,200 | 14,600 | 150 |
| 2014-02-27 | 1,195 | 1,226 | 1,192 | 1,226 | 12,000 | 153.25 |
| 2014-02-26 | 1,186 | 1,203 | 1,186 | 1,193 | 6,000 | 149.13 |
| 2014-02-25 | 1,156 | 1,198 | 1,150 | 1,186 | 7,700 | 148.25 |
| 2014-02-24 | 1,147 | 1,202 | 1,147 | 1,156 | 13,200 | 144.50 |
| 2014-02-21 | 1,137 | 1,160 | 1,137 | 1,143 | 8,600 | 142.88 |
| 2014-02-20 | 1,170 | 1,170 | 1,137 | 1,141 | 8,800 | 142.63 |
| 2014-02-19 | 1,173 | 1,189 | 1,164 | 1,170 | 10,600 | 146.25 |
| 2014-02-18 | 1,145 | 1,169 | 1,145 | 1,160 | 10,100 | 145 |
| 2014-02-17 | 1,120 | 1,170 | 1,120 | 1,150 | 7,800 | 143.75 |
| 2014-02-14 | 1,173 | 1,173 | 1,127 | 1,128 | 12,500 | 141 |
| 2014-02-13 | 1,230 | 1,234 | 1,151 | 1,173 | 38,600 | 146.63 |
| 2014-02-12 | 1,263 | 1,270 | 1,230 | 1,260 | 47,300 | 157.50 |
| 2014-02-10 | 1,240 | 1,277 | 1,216 | 1,263 | 44,800 | 157.88 |
| 2014-02-07 | 1,145 | 1,212 | 1,145 | 1,210 | 81,400 | 151.25 |
| 2014-02-06 | 1,065 | 1,165 | 1,060 | 1,159 | 72,700 | 144.88 |
| 2014-02-05 | 1,030 | 1,107 | 1,030 | 1,095 | 116,100 | 136.88 |
| 2014-02-04 | 968 | 1,010 | 934 | 1,000 | 128,900 | 125 |
| 2014-02-03 | 1,067 | 1,067 | 954 | 983 | 163,900 | 122.88 |
| 2014-01-31 | 1,089 | 1,189 | 1,076 | 1,111 | 170,000 | 138.88 |
| 2014-01-30 | 1,255 | 1,256 | 1,168 | 1,209 | 112,300 | 151.13 |
| 2014-01-29 | 1,311 | 1,361 | 1,282 | 1,285 | 50,100 | 160.63 |
| 2014-01-28 | 1,361 | 1,389 | 1,280 | 1,281 | 31,400 | 160.13 |
| 2014-01-27 | 1,352 | 1,399 | 1,351 | 1,355 | 27,200 | 169.38 |
| 2014-01-24 | 1,429 | 1,445 | 1,421 | 1,434 | 22,200 | 179.25 |
| 2014-01-23 | 1,450 | 1,493 | 1,425 | 1,459 | 47,000 | 182.38 |
| 2014-01-22 | 1,502 | 1,529 | 1,401 | 1,418 | 131,700 | 177.25 |
| 2014-01-21 | 1,400 | 1,422 | 1,400 | 1,412 | 27,100 | 176.50 |
| 2014-01-20 | 1,381 | 1,384 | 1,357 | 1,384 | 22,100 | 173 |
| 2014-01-17 | 1,315 | 1,351 | 1,311 | 1,351 | 24,500 | 168.88 |
| 2014-01-16 | 1,365 | 1,369 | 1,331 | 1,337 | 31,600 | 167.13 |
| 2014-01-15 | 1,399 | 1,400 | 1,343 | 1,355 | 31,400 | 169.38 |
| 2014-01-14 | 1,372 | 1,419 | 1,365 | 1,380 | 36,100 | 172.50 |
| 2014-01-10 | 1,406 | 1,438 | 1,391 | 1,432 | 30,600 | 179 |
| 2014-01-09 | 1,460 | 1,460 | 1,411 | 1,415 | 19,600 | 176.88 |
| 2014-01-08 | 1,400 | 1,434 | 1,375 | 1,400 | 28,800 | 175 |
| 2014-01-07 | 1,465 | 1,465 | 1,375 | 1,410 | 15,200 | 176.25 |
| 2014-01-06 | 1,430 | 1,445 | 1,390 | 1,435 | 37,200 | 179.38 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2014-12-26]1株→2株 [2013-12-26]1株→3株 [2012-12-26]1株→10株