2127 (株)日本M&Aセンターホールディングス 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 | 3,750 | 3,750 | 3,655 | 3,660 | 106,700 | 457.50 |
| 2014-12-29 | 3,770 | 3,775 | 3,710 | 3,720 | 94,100 | 465 |
| 2014-12-26 | 3,685 | 3,780 | 3,675 | 3,765 | 117,400 | 470.63 |
| 2014-12-25 | 3,680 | 3,680 | 3,630 | 3,680 | 85,100 | 460 |
| 2014-12-24 | 3,570 | 3,675 | 3,535 | 3,665 | 167,600 | 458.13 |
| 2014-12-22 | 3,515 | 3,555 | 3,445 | 3,555 | 138,100 | 444.38 |
| 2014-12-19 | 3,565 | 3,580 | 3,500 | 3,525 | 148,100 | 440.63 |
| 2014-12-18 | 3,510 | 3,520 | 3,450 | 3,495 | 204,700 | 436.88 |
| 2014-12-17 | 3,625 | 3,625 | 3,400 | 3,405 | 379,800 | 425.63 |
| 2014-12-16 | 3,580 | 3,690 | 3,575 | 3,655 | 199,000 | 456.88 |
| 2014-12-15 | 3,555 | 3,650 | 3,550 | 3,630 | 137,100 | 453.75 |
| 2014-12-12 | 3,630 | 3,695 | 3,580 | 3,595 | 298,500 | 449.38 |
| 2014-12-11 | 3,400 | 3,615 | 3,400 | 3,595 | 525,600 | 449.38 |
| 2014-12-10 | 3,350 | 3,505 | 3,350 | 3,420 | 366,500 | 427.50 |
| 2014-12-09 | 3,695 | 3,695 | 3,530 | 3,550 | 333,300 | 443.75 |
| 2014-12-08 | 3,820 | 3,830 | 3,710 | 3,725 | 192,800 | 465.63 |
| 2014-12-05 | 3,700 | 3,825 | 3,670 | 3,810 | 213,800 | 476.25 |
| 2014-12-04 | 3,655 | 3,675 | 3,640 | 3,655 | 59,600 | 456.88 |
| 2014-12-03 | 3,620 | 3,675 | 3,595 | 3,675 | 146,000 | 459.38 |
| 2014-12-02 | 3,630 | 3,650 | 3,610 | 3,615 | 91,000 | 451.88 |
| 2014-12-01 | 3,580 | 3,645 | 3,580 | 3,640 | 73,800 | 455 |
| 2014-11-28 | 3,570 | 3,630 | 3,555 | 3,630 | 100,000 | 453.75 |
| 2014-11-27 | 3,560 | 3,575 | 3,505 | 3,515 | 58,800 | 439.38 |
| 2014-11-26 | 3,570 | 3,585 | 3,535 | 3,555 | 95,900 | 444.38 |
| 2014-11-25 | 3,620 | 3,730 | 3,580 | 3,585 | 271,500 | 448.13 |
| 2014-11-21 | 3,530 | 3,585 | 3,505 | 3,545 | 174,100 | 443.13 |
| 2014-11-20 | 3,480 | 3,625 | 3,425 | 3,535 | 373,200 | 441.88 |
| 2014-11-19 | 3,460 | 3,495 | 3,420 | 3,420 | 78,700 | 427.50 |
| 2014-11-18 | 3,365 | 3,450 | 3,345 | 3,445 | 118,000 | 430.63 |
| 2014-11-17 | 3,400 | 3,430 | 3,280 | 3,305 | 166,700 | 413.13 |
| 2014-11-14 | 3,460 | 3,505 | 3,390 | 3,420 | 233,300 | 427.50 |
| 2014-11-13 | 3,375 | 3,415 | 3,350 | 3,390 | 123,700 | 423.75 |
| 2014-11-12 | 3,400 | 3,430 | 3,370 | 3,385 | 161,000 | 423.13 |
| 2014-11-11 | 3,410 | 3,420 | 3,375 | 3,395 | 92,100 | 424.38 |
| 2014-11-10 | 3,405 | 3,430 | 3,375 | 3,410 | 115,600 | 426.25 |
| 2014-11-07 | 3,395 | 3,425 | 3,370 | 3,380 | 125,400 | 422.50 |
| 2014-11-06 | 3,470 | 3,540 | 3,375 | 3,375 | 227,100 | 421.88 |
| 2014-11-05 | 3,415 | 3,515 | 3,375 | 3,495 | 371,600 | 436.88 |
| 2014-11-04 | 3,260 | 3,485 | 3,250 | 3,460 | 707,600 | 432.50 |
| 2014-10-31 | 3,035 | 3,205 | 3,020 | 3,175 | 396,300 | 396.88 |
| 2014-10-30 | 3,210 | 3,240 | 3,170 | 3,170 | 127,000 | 396.25 |
| 2014-10-29 | 3,260 | 3,265 | 3,210 | 3,225 | 133,100 | 403.13 |
| 2014-10-28 | 3,200 | 3,270 | 3,185 | 3,245 | 204,200 | 405.63 |
| 2014-10-27 | 3,205 | 3,250 | 3,185 | 3,225 | 107,800 | 403.13 |
| 2014-10-24 | 3,245 | 3,245 | 3,170 | 3,225 | 208,800 | 403.13 |
| 2014-10-23 | 3,185 | 3,260 | 3,165 | 3,235 | 376,200 | 404.38 |
| 2014-10-22 | 3,175 | 3,180 | 3,100 | 3,115 | 202,700 | 389.38 |
| 2014-10-21 | 3,100 | 3,175 | 3,100 | 3,130 | 264,600 | 391.25 |
| 2014-10-20 | 3,075 | 3,115 | 3,055 | 3,070 | 175,300 | 383.75 |
| 2014-10-17 | 3,010 | 3,125 | 3,000 | 3,045 | 425,700 | 380.63 |
| 2014-10-16 | 2,850 | 3,020 | 2,850 | 2,980 | 299,000 | 372.50 |
| 2014-10-15 | 2,854 | 2,928 | 2,834 | 2,911 | 217,200 | 363.88 |
| 2014-10-14 | 2,841 | 2,934 | 2,809 | 2,901 | 198,000 | 362.63 |
| 2014-10-10 | 2,888 | 2,926 | 2,862 | 2,898 | 151,200 | 362.25 |
| 2014-10-09 | 3,015 | 3,025 | 2,950 | 2,955 | 128,100 | 369.38 |
| 2014-10-08 | 2,970 | 2,999 | 2,955 | 2,988 | 113,100 | 373.50 |
| 2014-10-07 | 3,075 | 3,090 | 3,030 | 3,040 | 108,800 | 380 |
| 2014-10-06 | 3,170 | 3,170 | 3,085 | 3,100 | 124,600 | 387.50 |
| 2014-10-03 | 2,960 | 3,050 | 2,951 | 3,030 | 149,900 | 378.75 |
| 2014-10-02 | 2,905 | 3,015 | 2,905 | 2,981 | 342,000 | 372.63 |
| 2014-10-01 | 3,175 | 3,175 | 3,080 | 3,095 | 204,800 | 386.88 |
| 2014-09-30 | 3,250 | 3,255 | 3,155 | 3,185 | 120,300 | 398.13 |
| 2014-09-29 | 3,275 | 3,280 | 3,210 | 3,240 | 71,400 | 405 |
| 2014-09-26 | 3,230 | 3,285 | 3,220 | 3,245 | 130,500 | 405.63 |
| 2014-09-25 | 3,285 | 3,315 | 3,245 | 3,305 | 183,700 | 413.13 |
| 2014-09-24 | 3,205 | 3,285 | 3,150 | 3,275 | 289,500 | 409.38 |
| 2014-09-22 | 3,195 | 3,240 | 3,195 | 3,215 | 146,900 | 401.88 |
| 2014-09-19 | 3,170 | 3,190 | 3,140 | 3,175 | 133,500 | 396.88 |
| 2014-09-18 | 3,140 | 3,170 | 3,120 | 3,135 | 124,000 | 391.88 |
| 2014-09-17 | 3,130 | 3,140 | 3,085 | 3,085 | 107,800 | 385.63 |
| 2014-09-16 | 3,030 | 3,145 | 3,025 | 3,130 | 158,100 | 391.25 |
| 2014-09-12 | 3,085 | 3,110 | 3,030 | 3,040 | 256,300 | 380 |
| 2014-09-11 | 3,175 | 3,190 | 3,085 | 3,110 | 189,200 | 388.75 |
| 2014-09-10 | 3,190 | 3,200 | 3,105 | 3,170 | 209,900 | 396.25 |
| 2014-09-09 | 3,260 | 3,270 | 3,175 | 3,190 | 167,900 | 398.75 |
| 2014-09-08 | 3,175 | 3,350 | 3,160 | 3,295 | 272,600 | 411.88 |
| 2014-09-05 | 3,155 | 3,180 | 3,125 | 3,145 | 165,600 | 393.13 |
| 2014-09-04 | 3,215 | 3,220 | 3,120 | 3,130 | 251,200 | 391.25 |
| 2014-09-03 | 3,265 | 3,270 | 3,185 | 3,230 | 185,000 | 403.75 |
| 2014-09-02 | 3,300 | 3,335 | 3,250 | 3,260 | 157,000 | 407.50 |
| 2014-09-01 | 3,290 | 3,350 | 3,290 | 3,305 | 117,000 | 413.13 |
| 2014-08-29 | 3,305 | 3,325 | 3,235 | 3,285 | 177,000 | 410.63 |
| 2014-08-28 | 3,295 | 3,360 | 3,295 | 3,330 | 198,800 | 416.25 |
| 2014-08-27 | 3,300 | 3,360 | 3,270 | 3,290 | 284,300 | 411.25 |
| 2014-08-26 | 3,300 | 3,320 | 3,265 | 3,275 | 181,700 | 409.38 |
| 2014-08-25 | 3,175 | 3,290 | 3,175 | 3,280 | 158,300 | 410 |
| 2014-08-22 | 3,215 | 3,260 | 3,175 | 3,190 | 179,600 | 398.75 |
| 2014-08-21 | 3,210 | 3,245 | 3,170 | 3,220 | 260,300 | 402.50 |
| 2014-08-20 | 3,110 | 3,250 | 3,095 | 3,235 | 321,700 | 404.38 |
| 2014-08-19 | 3,190 | 3,190 | 3,090 | 3,100 | 255,100 | 387.50 |
| 2014-08-18 | 3,085 | 3,185 | 3,085 | 3,175 | 325,600 | 396.88 |
| 2014-08-15 | 2,999 | 3,100 | 2,994 | 3,080 | 316,500 | 385 |
| 2014-08-14 | 3,010 | 3,030 | 2,967 | 2,984 | 186,800 | 373 |
| 2014-08-13 | 2,926 | 3,010 | 2,919 | 2,995 | 240,100 | 374.38 |
| 2014-08-12 | 2,949 | 2,960 | 2,909 | 2,933 | 120,000 | 366.63 |
| 2014-08-11 | 2,912 | 2,976 | 2,902 | 2,946 | 184,100 | 368.25 |
| 2014-08-08 | 2,895 | 2,930 | 2,843 | 2,862 | 247,300 | 357.75 |
| 2014-08-07 | 2,871 | 2,963 | 2,856 | 2,899 | 314,500 | 362.38 |
| 2014-08-06 | 2,836 | 2,875 | 2,825 | 2,850 | 279,700 | 356.25 |
| 2014-08-05 | 2,905 | 2,937 | 2,861 | 2,869 | 387,600 | 358.63 |
| 2014-08-04 | 2,830 | 2,885 | 2,796 | 2,856 | 232,600 | 357 |
| 2014-08-01 | 2,874 | 2,880 | 2,824 | 2,847 | 414,700 | 355.88 |
| 2014-07-31 | 2,935 | 3,040 | 2,873 | 2,923 | 541,600 | 365.38 |
| 2014-07-30 | 2,915 | 2,921 | 2,852 | 2,905 | 425,300 | 363.13 |
| 2014-07-29 | 2,948 | 2,959 | 2,900 | 2,913 | 193,400 | 364.13 |
| 2014-07-28 | 2,950 | 2,974 | 2,934 | 2,947 | 116,900 | 368.38 |
| 2014-07-25 | 2,869 | 2,958 | 2,865 | 2,946 | 189,200 | 368.25 |
| 2014-07-24 | 2,895 | 2,900 | 2,862 | 2,869 | 104,300 | 358.63 |
| 2014-07-23 | 2,896 | 2,907 | 2,867 | 2,893 | 76,700 | 361.63 |
| 2014-07-22 | 2,862 | 2,905 | 2,857 | 2,892 | 176,100 | 361.50 |
| 2014-07-18 | 2,810 | 2,868 | 2,810 | 2,862 | 175,500 | 357.75 |
| 2014-07-17 | 2,876 | 2,898 | 2,865 | 2,875 | 79,000 | 359.38 |
| 2014-07-16 | 2,894 | 2,929 | 2,865 | 2,876 | 111,700 | 359.50 |
| 2014-07-15 | 2,860 | 2,932 | 2,851 | 2,918 | 172,900 | 364.75 |
| 2014-07-14 | 2,827 | 2,857 | 2,808 | 2,846 | 178,300 | 355.75 |
| 2014-07-11 | 2,932 | 2,940 | 2,840 | 2,850 | 483,700 | 356.25 |
| 2014-07-10 | 3,000 | 3,045 | 2,950 | 2,990 | 430,100 | 373.75 |
| 2014-07-09 | 2,900 | 2,995 | 2,883 | 2,991 | 361,000 | 373.88 |
| 2014-07-08 | 2,860 | 2,963 | 2,840 | 2,921 | 171,600 | 365.13 |
| 2014-07-07 | 2,945 | 2,950 | 2,886 | 2,891 | 158,600 | 361.38 |
| 2014-07-04 | 2,960 | 2,980 | 2,916 | 2,935 | 263,100 | 366.88 |
| 2014-07-03 | 2,948 | 2,950 | 2,889 | 2,902 | 185,900 | 362.75 |
| 2014-07-02 | 2,904 | 2,942 | 2,897 | 2,919 | 247,400 | 364.88 |
| 2014-07-01 | 2,885 | 2,919 | 2,810 | 2,876 | 248,300 | 359.50 |
| 2014-06-30 | 2,874 | 2,895 | 2,847 | 2,892 | 326,900 | 361.50 |
| 2014-06-27 | 2,870 | 2,891 | 2,801 | 2,841 | 368,500 | 355.13 |
| 2014-06-26 | 2,840 | 2,874 | 2,829 | 2,830 | 306,000 | 353.75 |
| 2014-06-25 | 2,783 | 2,830 | 2,756 | 2,793 | 249,800 | 349.13 |
| 2014-06-24 | 2,800 | 2,800 | 2,745 | 2,781 | 178,800 | 347.63 |
| 2014-06-23 | 2,735 | 2,817 | 2,728 | 2,808 | 404,000 | 351 |
| 2014-06-20 | 2,667 | 2,729 | 2,667 | 2,699 | 330,600 | 337.38 |
| 2014-06-19 | 2,670 | 2,703 | 2,655 | 2,667 | 238,400 | 333.38 |
| 2014-06-18 | 2,738 | 2,738 | 2,635 | 2,688 | 321,500 | 336 |
| 2014-06-17 | 2,686 | 2,741 | 2,686 | 2,720 | 265,900 | 340 |
| 2014-06-16 | 2,689 | 2,716 | 2,660 | 2,676 | 274,100 | 334.50 |
| 2014-06-13 | 2,616 | 2,659 | 2,596 | 2,652 | 218,600 | 331.50 |
| 2014-06-12 | 2,580 | 2,670 | 2,580 | 2,648 | 241,600 | 331 |
| 2014-06-11 | 2,621 | 2,626 | 2,583 | 2,611 | 197,100 | 326.38 |
| 2014-06-10 | 2,662 | 2,662 | 2,610 | 2,616 | 235,600 | 327 |
| 2014-06-09 | 2,640 | 2,689 | 2,607 | 2,645 | 442,500 | 330.63 |
| 2014-06-06 | 2,544 | 2,620 | 2,533 | 2,607 | 571,700 | 325.88 |
| 2014-06-05 | 2,561 | 2,566 | 2,504 | 2,532 | 411,100 | 316.50 |
| 2014-06-04 | 2,623 | 2,628 | 2,502 | 2,566 | 1,422,200 | 320.75 |
| 2014-06-03 | 2,649 | 2,673 | 2,620 | 2,650 | 343,300 | 331.25 |
| 2014-06-02 | 2,645 | 2,670 | 2,603 | 2,648 | 396,100 | 331 |
| 2014-05-30 | 2,613 | 2,663 | 2,600 | 2,639 | 291,300 | 329.88 |
| 2014-05-29 | 2,573 | 2,625 | 2,552 | 2,615 | 209,700 | 326.88 |
| 2014-05-28 | 2,540 | 2,602 | 2,480 | 2,574 | 496,900 | 321.75 |
| 2014-05-27 | 2,542 | 2,580 | 2,512 | 2,514 | 481,500 | 314.25 |
| 2014-05-26 | 2,485 | 2,606 | 2,479 | 2,566 | 461,800 | 320.75 |
| 2014-05-23 | 2,433 | 2,473 | 2,402 | 2,435 | 309,400 | 304.38 |
| 2014-05-22 | 2,376 | 2,460 | 2,356 | 2,433 | 463,600 | 304.13 |
| 2014-05-21 | 2,310 | 2,349 | 2,286 | 2,326 | 502,300 | 290.75 |
| 2014-05-20 | 2,147 | 2,411 | 2,147 | 2,343 | 1,294,700 | 292.88 |
| 2014-05-19 | 2,526 | 2,531 | 2,430 | 2,447 | 209,000 | 305.88 |
| 2014-05-16 | 2,553 | 2,576 | 2,508 | 2,551 | 219,700 | 318.88 |
| 2014-05-15 | 2,600 | 2,600 | 2,551 | 2,580 | 83,900 | 322.50 |
| 2014-05-14 | 2,560 | 2,643 | 2,553 | 2,615 | 175,400 | 326.88 |
| 2014-05-13 | 2,630 | 2,653 | 2,576 | 2,591 | 215,000 | 323.88 |
| 2014-05-12 | 2,641 | 2,657 | 2,587 | 2,593 | 137,500 | 324.13 |
| 2014-05-09 | 2,690 | 2,724 | 2,607 | 2,627 | 261,100 | 328.38 |
| 2014-05-08 | 2,711 | 2,798 | 2,682 | 2,691 | 363,900 | 336.38 |
| 2014-05-07 | 2,746 | 2,770 | 2,632 | 2,639 | 368,900 | 329.88 |
| 2014-05-02 | 2,694 | 2,742 | 2,641 | 2,717 | 426,000 | 339.63 |
| 2014-05-01 | 2,596 | 2,777 | 2,540 | 2,718 | 680,900 | 339.75 |
| 2014-04-30 | 2,449 | 2,465 | 2,302 | 2,387 | 309,900 | 298.38 |
| 2014-04-28 | 2,500 | 2,514 | 2,400 | 2,428 | 279,500 | 303.50 |
| 2014-04-25 | 2,465 | 2,555 | 2,455 | 2,532 | 232,600 | 316.50 |
| 2014-04-24 | 2,509 | 2,519 | 2,450 | 2,471 | 232,000 | 308.88 |
| 2014-04-23 | 2,499 | 2,530 | 2,480 | 2,518 | 167,000 | 314.75 |
| 2014-04-22 | 2,584 | 2,593 | 2,480 | 2,480 | 194,000 | 310 |
| 2014-04-21 | 2,535 | 2,634 | 2,535 | 2,598 | 260,400 | 324.75 |
| 2014-04-18 | 2,510 | 2,535 | 2,452 | 2,530 | 298,300 | 316.25 |
| 2014-04-17 | 2,600 | 2,610 | 2,479 | 2,486 | 395,200 | 310.75 |
| 2014-04-16 | 2,562 | 2,610 | 2,543 | 2,590 | 229,900 | 323.75 |
| 2014-04-15 | 2,560 | 2,588 | 2,509 | 2,562 | 153,900 | 320.25 |
| 2014-04-14 | 2,532 | 2,625 | 2,531 | 2,534 | 105,900 | 316.75 |
| 2014-04-11 | 2,530 | 2,589 | 2,443 | 2,563 | 171,300 | 320.38 |
| 2014-04-10 | 2,667 | 2,675 | 2,559 | 2,583 | 146,200 | 322.88 |
| 2014-04-09 | 2,649 | 2,680 | 2,617 | 2,617 | 188,900 | 327.13 |
| 2014-04-08 | 2,728 | 2,796 | 2,670 | 2,688 | 194,500 | 336 |
| 2014-04-07 | 2,746 | 2,800 | 2,731 | 2,751 | 136,600 | 343.88 |
| 2014-04-04 | 2,861 | 2,888 | 2,795 | 2,826 | 136,800 | 353.25 |
| 2014-04-03 | 2,913 | 2,915 | 2,845 | 2,897 | 152,600 | 362.13 |
| 2014-04-02 | 2,980 | 3,020 | 2,861 | 2,863 | 291,300 | 357.88 |
| 2014-04-01 | 2,822 | 2,944 | 2,787 | 2,932 | 404,700 | 366.50 |
| 2014-03-31 | 2,700 | 2,772 | 2,645 | 2,764 | 316,700 | 345.50 |
| 2014-03-28 | 2,609 | 2,688 | 2,580 | 2,683 | 172,400 | 335.38 |
| 2014-03-27 | 2,660 | 2,670 | 2,538 | 2,623 | 281,200 | 327.88 |
| 2014-03-26 | 8,270 | 8,380 | 7,850 | 7,890 | 100,400 | 328.75 |
| 2014-03-25 | 8,580 | 8,690 | 8,030 | 8,120 | 80,100 | 338.33 |
| 2014-03-24 | 7,990 | 8,360 | 7,990 | 8,280 | 58,900 | 345 |
| 2014-03-20 | 8,350 | 8,350 | 7,970 | 8,000 | 45,200 | 333.33 |
| 2014-03-19 | 8,290 | 8,380 | 8,150 | 8,210 | 89,100 | 342.08 |
| 2014-03-18 | 7,930 | 8,240 | 7,930 | 8,190 | 76,700 | 341.25 |
| 2014-03-17 | 7,880 | 8,060 | 7,680 | 7,740 | 81,600 | 322.50 |
| 2014-03-14 | 8,170 | 8,300 | 7,870 | 7,880 | 109,700 | 328.33 |
| 2014-03-13 | 7,850 | 8,400 | 7,790 | 8,310 | 149,700 | 346.25 |
| 2014-03-12 | 7,990 | 7,990 | 7,720 | 7,750 | 50,700 | 322.92 |
| 2014-03-11 | 8,100 | 8,100 | 7,900 | 7,940 | 77,100 | 330.83 |
| 2014-03-10 | 8,050 | 8,210 | 7,980 | 8,010 | 51,700 | 333.75 |
| 2014-03-07 | 8,010 | 8,300 | 7,920 | 8,020 | 67,800 | 334.17 |
| 2014-03-06 | 7,930 | 8,100 | 7,830 | 8,020 | 48,000 | 334.17 |
| 2014-03-05 | 7,910 | 8,150 | 7,910 | 8,060 | 70,900 | 335.83 |
| 2014-03-04 | 7,690 | 7,850 | 7,670 | 7,790 | 141,500 | 324.58 |
| 2014-03-03 | 7,900 | 8,180 | 7,700 | 7,910 | 208,600 | 329.58 |
| 2014-02-28 | 8,280 | 8,320 | 8,070 | 8,190 | 75,000 | 341.25 |
| 2014-02-27 | 8,470 | 8,530 | 8,290 | 8,430 | 88,300 | 351.25 |
| 2014-02-26 | 8,640 | 8,680 | 8,510 | 8,560 | 58,700 | 356.67 |
| 2014-02-25 | 8,780 | 8,810 | 8,640 | 8,750 | 47,500 | 364.58 |
| 2014-02-24 | 8,470 | 8,670 | 8,400 | 8,640 | 59,600 | 360 |
| 2014-02-21 | 8,400 | 8,480 | 8,270 | 8,390 | 74,200 | 349.58 |
| 2014-02-20 | 8,540 | 8,550 | 8,200 | 8,260 | 68,900 | 344.17 |
| 2014-02-19 | 8,650 | 8,660 | 8,400 | 8,530 | 39,100 | 355.42 |
| 2014-02-18 | 8,620 | 8,650 | 8,360 | 8,620 | 48,800 | 359.17 |
| 2014-02-17 | 8,510 | 8,570 | 8,220 | 8,480 | 76,700 | 353.33 |
| 2014-02-14 | 8,680 | 8,750 | 8,360 | 8,500 | 48,500 | 354.17 |
| 2014-02-13 | 8,890 | 9,050 | 8,540 | 8,660 | 122,700 | 360.83 |
| 2014-02-12 | 8,550 | 8,870 | 8,500 | 8,810 | 88,400 | 367.08 |
| 2014-02-10 | 8,620 | 8,670 | 8,270 | 8,430 | 116,300 | 351.25 |
| 2014-02-07 | 8,560 | 8,800 | 8,300 | 8,470 | 110,800 | 352.92 |
| 2014-02-06 | 8,140 | 8,560 | 8,000 | 8,460 | 142,500 | 352.50 |
| 2014-02-05 | 7,730 | 8,180 | 7,730 | 8,090 | 124,700 | 337.08 |
| 2014-02-04 | 8,060 | 8,070 | 7,420 | 7,430 | 183,600 | 309.58 |
| 2014-02-03 | 8,320 | 8,540 | 7,930 | 8,320 | 184,000 | 346.67 |
| 2014-01-31 | 8,090 | 8,880 | 7,990 | 8,560 | 383,800 | 356.67 |
| 2014-01-30 | 7,910 | 7,910 | 7,510 | 7,640 | 75,300 | 318.33 |
| 2014-01-29 | 7,780 | 7,950 | 7,730 | 7,900 | 104,100 | 329.17 |
| 2014-01-28 | 7,450 | 7,770 | 7,370 | 7,600 | 150,200 | 316.67 |
| 2014-01-27 | 7,360 | 7,560 | 7,310 | 7,500 | 92,900 | 312.50 |
| 2014-01-24 | 7,360 | 7,530 | 7,360 | 7,490 | 60,200 | 312.08 |
| 2014-01-23 | 7,500 | 7,580 | 7,480 | 7,520 | 48,500 | 313.33 |
| 2014-01-22 | 7,410 | 7,490 | 7,350 | 7,460 | 27,900 | 310.83 |
| 2014-01-21 | 7,460 | 7,590 | 7,410 | 7,420 | 44,000 | 309.17 |
| 2014-01-20 | 7,510 | 7,650 | 7,440 | 7,610 | 49,700 | 317.08 |
| 2014-01-17 | 7,440 | 7,540 | 7,380 | 7,510 | 37,900 | 312.92 |
| 2014-01-16 | 7,480 | 7,540 | 7,330 | 7,370 | 38,900 | 307.08 |
| 2014-01-15 | 7,480 | 7,480 | 7,350 | 7,450 | 35,800 | 310.42 |
| 2014-01-14 | 7,380 | 7,450 | 7,200 | 7,370 | 49,200 | 307.08 |
| 2014-01-10 | 7,480 | 7,500 | 7,330 | 7,450 | 48,300 | 310.42 |
| 2014-01-09 | 7,350 | 7,600 | 7,310 | 7,490 | 114,000 | 312.08 |
| 2014-01-08 | 7,150 | 7,270 | 7,100 | 7,260 | 64,600 | 302.50 |
| 2014-01-07 | 7,210 | 7,210 | 6,980 | 7,050 | 56,900 | 293.75 |
| 2014-01-06 | 7,130 | 7,350 | 7,110 | 7,230 | 85,500 | 301.25 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→2株 [2016-09-28]1株→2株 [2014-03-27]1株→3株 [2012-03-28]1株→200株 [2007-03-27]1株→4株