2154 (株)オープンアップグループ 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 | 1,818 | 1,818 | 1,800 | 1,806 | 18,900 | 451.50 |
| 2014-12-29 | 1,818 | 1,828 | 1,816 | 1,818 | 29,700 | 454.50 |
| 2014-12-26 | 1,795 | 1,815 | 1,793 | 1,803 | 27,600 | 450.75 |
| 2014-12-25 | 1,818 | 1,830 | 1,802 | 1,820 | 17,700 | 455 |
| 2014-12-24 | 1,796 | 1,824 | 1,796 | 1,815 | 19,100 | 453.75 |
| 2014-12-22 | 1,830 | 1,830 | 1,790 | 1,819 | 20,500 | 454.75 |
| 2014-12-19 | 1,822 | 1,822 | 1,800 | 1,816 | 18,500 | 454 |
| 2014-12-18 | 1,778 | 1,790 | 1,775 | 1,782 | 15,600 | 445.50 |
| 2014-12-17 | 1,770 | 1,788 | 1,752 | 1,776 | 20,500 | 444 |
| 2014-12-16 | 1,790 | 1,790 | 1,760 | 1,760 | 19,800 | 440 |
| 2014-12-15 | 1,774 | 1,819 | 1,767 | 1,800 | 20,500 | 450 |
| 2014-12-12 | 1,765 | 1,797 | 1,765 | 1,774 | 17,800 | 443.50 |
| 2014-12-11 | 1,756 | 1,789 | 1,756 | 1,784 | 7,000 | 446 |
| 2014-12-10 | 1,792 | 1,800 | 1,770 | 1,775 | 19,600 | 443.75 |
| 2014-12-09 | 1,810 | 1,820 | 1,805 | 1,806 | 16,800 | 451.50 |
| 2014-12-08 | 1,831 | 1,839 | 1,818 | 1,825 | 13,200 | 456.25 |
| 2014-12-05 | 1,840 | 1,840 | 1,821 | 1,831 | 12,000 | 457.75 |
| 2014-12-04 | 1,828 | 1,842 | 1,822 | 1,833 | 19,700 | 458.25 |
| 2014-12-03 | 1,838 | 1,846 | 1,825 | 1,826 | 18,600 | 456.50 |
| 2014-12-02 | 1,844 | 1,853 | 1,835 | 1,844 | 20,000 | 461 |
| 2014-12-01 | 1,793 | 1,854 | 1,793 | 1,841 | 39,100 | 460.25 |
| 2014-11-28 | 1,800 | 1,801 | 1,784 | 1,788 | 19,700 | 447 |
| 2014-11-27 | 1,802 | 1,802 | 1,783 | 1,783 | 15,400 | 445.75 |
| 2014-11-26 | 1,798 | 1,805 | 1,782 | 1,791 | 21,100 | 447.75 |
| 2014-11-25 | 1,752 | 1,799 | 1,740 | 1,790 | 44,200 | 447.50 |
| 2014-11-21 | 1,705 | 1,744 | 1,699 | 1,738 | 33,100 | 434.50 |
| 2014-11-20 | 1,723 | 1,744 | 1,691 | 1,704 | 57,400 | 426 |
| 2014-11-19 | 1,742 | 1,757 | 1,720 | 1,724 | 36,000 | 431 |
| 2014-11-18 | 1,741 | 1,765 | 1,732 | 1,742 | 46,000 | 435.50 |
| 2014-11-17 | 1,751 | 1,764 | 1,737 | 1,741 | 47,400 | 435.25 |
| 2014-11-14 | 1,758 | 1,765 | 1,730 | 1,745 | 43,500 | 436.25 |
| 2014-11-13 | 1,810 | 1,830 | 1,750 | 1,761 | 86,900 | 440.25 |
| 2014-11-12 | 1,876 | 1,876 | 1,827 | 1,840 | 40,400 | 460 |
| 2014-11-11 | 1,828 | 1,876 | 1,817 | 1,858 | 72,300 | 464.50 |
| 2014-11-10 | 1,810 | 1,838 | 1,791 | 1,828 | 116,900 | 457 |
| 2014-11-07 | 1,900 | 1,927 | 1,900 | 1,921 | 30,200 | 480.25 |
| 2014-11-06 | 1,920 | 1,925 | 1,880 | 1,889 | 48,700 | 472.25 |
| 2014-11-05 | 1,883 | 1,897 | 1,859 | 1,892 | 43,700 | 473 |
| 2014-11-04 | 1,899 | 1,905 | 1,859 | 1,870 | 58,300 | 467.50 |
| 2014-10-31 | 1,879 | 1,880 | 1,834 | 1,875 | 38,900 | 468.75 |
| 2014-10-30 | 1,860 | 1,881 | 1,840 | 1,861 | 27,400 | 465.25 |
| 2014-10-29 | 1,877 | 1,898 | 1,856 | 1,879 | 17,900 | 469.75 |
| 2014-10-28 | 1,890 | 1,900 | 1,863 | 1,878 | 13,400 | 469.50 |
| 2014-10-27 | 1,857 | 1,890 | 1,842 | 1,890 | 32,300 | 472.50 |
| 2014-10-24 | 1,850 | 1,856 | 1,822 | 1,828 | 12,300 | 457 |
| 2014-10-23 | 1,849 | 1,849 | 1,818 | 1,822 | 15,000 | 455.50 |
| 2014-10-22 | 1,797 | 1,850 | 1,797 | 1,833 | 27,800 | 458.25 |
| 2014-10-21 | 1,816 | 1,820 | 1,782 | 1,790 | 17,200 | 447.50 |
| 2014-10-20 | 1,742 | 1,810 | 1,742 | 1,809 | 31,200 | 452.25 |
| 2014-10-17 | 1,710 | 1,740 | 1,705 | 1,715 | 22,400 | 428.75 |
| 2014-10-16 | 1,685 | 1,767 | 1,665 | 1,694 | 46,700 | 423.50 |
| 2014-10-15 | 1,705 | 1,734 | 1,668 | 1,722 | 56,900 | 430.50 |
| 2014-10-14 | 1,681 | 1,724 | 1,658 | 1,703 | 47,200 | 425.75 |
| 2014-10-10 | 1,681 | 1,746 | 1,681 | 1,710 | 56,400 | 427.50 |
| 2014-10-09 | 1,795 | 1,804 | 1,734 | 1,742 | 34,900 | 435.50 |
| 2014-10-08 | 1,753 | 1,796 | 1,740 | 1,787 | 73,900 | 446.75 |
| 2014-10-07 | 1,838 | 1,838 | 1,800 | 1,800 | 34,600 | 450 |
| 2014-10-06 | 1,830 | 1,877 | 1,818 | 1,821 | 66,400 | 455.25 |
| 2014-10-03 | 1,870 | 1,895 | 1,813 | 1,824 | 88,800 | 456 |
| 2014-10-02 | 1,900 | 1,904 | 1,874 | 1,877 | 31,800 | 469.25 |
| 2014-10-01 | 1,938 | 1,958 | 1,927 | 1,927 | 20,800 | 481.75 |
| 2014-09-30 | 1,939 | 1,939 | 1,910 | 1,929 | 20,800 | 482.25 |
| 2014-09-29 | 1,960 | 1,990 | 1,912 | 1,919 | 46,600 | 479.75 |
| 2014-09-26 | 1,917 | 1,942 | 1,885 | 1,924 | 34,100 | 481 |
| 2014-09-25 | 1,934 | 1,934 | 1,898 | 1,908 | 20,300 | 477 |
| 2014-09-24 | 1,930 | 1,948 | 1,863 | 1,894 | 55,000 | 473.50 |
| 2014-09-22 | 1,945 | 1,960 | 1,934 | 1,938 | 17,800 | 484.50 |
| 2014-09-19 | 1,929 | 1,940 | 1,917 | 1,935 | 12,500 | 483.75 |
| 2014-09-18 | 1,972 | 1,973 | 1,926 | 1,929 | 18,800 | 482.25 |
| 2014-09-17 | 1,941 | 1,959 | 1,915 | 1,932 | 16,600 | 483 |
| 2014-09-16 | 2,020 | 2,020 | 1,933 | 1,947 | 54,000 | 486.75 |
| 2014-09-12 | 1,885 | 1,917 | 1,885 | 1,900 | 19,400 | 475 |
| 2014-09-11 | 1,897 | 1,900 | 1,870 | 1,899 | 22,000 | 474.75 |
| 2014-09-10 | 1,893 | 1,896 | 1,871 | 1,879 | 15,300 | 469.75 |
| 2014-09-09 | 1,889 | 1,911 | 1,886 | 1,887 | 22,200 | 471.75 |
| 2014-09-08 | 1,892 | 1,892 | 1,864 | 1,869 | 21,300 | 467.25 |
| 2014-09-05 | 1,847 | 1,869 | 1,831 | 1,837 | 19,500 | 459.25 |
| 2014-09-04 | 1,881 | 1,883 | 1,841 | 1,844 | 33,800 | 461 |
| 2014-09-03 | 1,890 | 1,905 | 1,885 | 1,890 | 16,900 | 472.50 |
| 2014-09-02 | 1,906 | 1,919 | 1,882 | 1,890 | 18,200 | 472.50 |
| 2014-09-01 | 1,913 | 1,922 | 1,896 | 1,899 | 9,800 | 474.75 |
| 2014-08-29 | 1,909 | 1,921 | 1,872 | 1,913 | 17,800 | 478.25 |
| 2014-08-28 | 1,925 | 1,925 | 1,881 | 1,889 | 26,000 | 472.25 |
| 2014-08-27 | 1,960 | 1,960 | 1,907 | 1,925 | 38,100 | 481.25 |
| 2014-08-26 | 1,950 | 1,980 | 1,891 | 1,960 | 57,100 | 490 |
| 2014-08-25 | 1,869 | 1,910 | 1,855 | 1,873 | 27,500 | 468.25 |
| 2014-08-22 | 1,899 | 1,900 | 1,856 | 1,871 | 24,900 | 467.75 |
| 2014-08-21 | 1,891 | 1,894 | 1,849 | 1,891 | 49,400 | 472.75 |
| 2014-08-20 | 1,930 | 1,936 | 1,885 | 1,896 | 48,500 | 474 |
| 2014-08-19 | 2,029 | 2,039 | 1,953 | 1,962 | 49,600 | 490.50 |
| 2014-08-18 | 1,929 | 2,040 | 1,929 | 1,989 | 86,000 | 497.25 |
| 2014-08-15 | 1,910 | 1,955 | 1,856 | 1,935 | 59,200 | 483.75 |
| 2014-08-14 | 1,878 | 1,956 | 1,877 | 1,907 | 83,900 | 476.75 |
| 2014-08-13 | 1,772 | 1,880 | 1,763 | 1,864 | 96,000 | 466 |
| 2014-08-12 | 1,780 | 1,786 | 1,770 | 1,772 | 30,800 | 443 |
| 2014-08-11 | 1,723 | 1,780 | 1,692 | 1,749 | 124,100 | 437.25 |
| 2014-08-08 | 1,681 | 1,683 | 1,651 | 1,666 | 18,100 | 416.50 |
| 2014-08-07 | 1,660 | 1,684 | 1,651 | 1,678 | 22,600 | 419.50 |
| 2014-08-06 | 1,700 | 1,704 | 1,660 | 1,673 | 20,500 | 418.25 |
| 2014-08-05 | 1,721 | 1,723 | 1,707 | 1,707 | 25,200 | 426.75 |
| 2014-08-04 | 1,692 | 1,722 | 1,692 | 1,709 | 39,800 | 427.25 |
| 2014-08-01 | 1,651 | 1,672 | 1,650 | 1,655 | 26,600 | 413.75 |
| 2014-07-31 | 1,722 | 1,722 | 1,690 | 1,691 | 20,700 | 422.75 |
| 2014-07-30 | 1,715 | 1,728 | 1,694 | 1,714 | 28,200 | 428.50 |
| 2014-07-29 | 1,702 | 1,714 | 1,695 | 1,699 | 13,600 | 424.75 |
| 2014-07-28 | 1,699 | 1,718 | 1,693 | 1,702 | 29,600 | 425.50 |
| 2014-07-25 | 1,672 | 1,685 | 1,655 | 1,680 | 27,900 | 420 |
| 2014-07-24 | 1,660 | 1,672 | 1,656 | 1,659 | 31,000 | 414.75 |
| 2014-07-23 | 1,650 | 1,665 | 1,636 | 1,655 | 16,800 | 413.75 |
| 2014-07-22 | 1,626 | 1,650 | 1,623 | 1,650 | 14,700 | 412.50 |
| 2014-07-18 | 1,641 | 1,666 | 1,615 | 1,636 | 46,900 | 409 |
| 2014-07-17 | 1,694 | 1,694 | 1,661 | 1,666 | 24,300 | 416.50 |
| 2014-07-16 | 1,695 | 1,695 | 1,671 | 1,673 | 14,800 | 418.25 |
| 2014-07-15 | 1,681 | 1,700 | 1,667 | 1,671 | 26,500 | 417.75 |
| 2014-07-14 | 1,709 | 1,710 | 1,667 | 1,681 | 25,200 | 420.25 |
| 2014-07-11 | 1,756 | 1,756 | 1,699 | 1,712 | 33,100 | 428 |
| 2014-07-10 | 1,783 | 1,800 | 1,751 | 1,756 | 47,900 | 439 |
| 2014-07-09 | 1,765 | 1,765 | 1,729 | 1,754 | 21,500 | 438.50 |
| 2014-07-08 | 1,705 | 1,777 | 1,704 | 1,772 | 46,500 | 443 |
| 2014-07-07 | 1,720 | 1,720 | 1,711 | 1,717 | 13,700 | 429.25 |
| 2014-07-04 | 1,710 | 1,718 | 1,701 | 1,709 | 11,300 | 427.25 |
| 2014-07-03 | 1,710 | 1,713 | 1,691 | 1,699 | 16,400 | 424.75 |
| 2014-07-02 | 1,710 | 1,721 | 1,699 | 1,699 | 16,000 | 424.75 |
| 2014-07-01 | 1,682 | 1,722 | 1,682 | 1,709 | 31,400 | 427.25 |
| 2014-06-30 | 1,660 | 1,699 | 1,642 | 1,692 | 27,900 | 423 |
| 2014-06-27 | 1,682 | 1,698 | 1,660 | 1,669 | 29,500 | 417.25 |
| 2014-06-26 | 1,699 | 1,705 | 1,672 | 1,683 | 51,800 | 420.75 |
| 2014-06-25 | 1,765 | 1,768 | 1,725 | 1,748 | 50,400 | 437 |
| 2014-06-24 | 1,761 | 1,776 | 1,761 | 1,765 | 29,800 | 441.25 |
| 2014-06-23 | 1,748 | 1,764 | 1,735 | 1,758 | 42,300 | 439.50 |
| 2014-06-20 | 1,752 | 1,760 | 1,740 | 1,740 | 22,800 | 435 |
| 2014-06-19 | 1,743 | 1,762 | 1,735 | 1,741 | 35,800 | 435.25 |
| 2014-06-18 | 1,731 | 1,747 | 1,731 | 1,738 | 16,600 | 434.50 |
| 2014-06-17 | 1,719 | 1,730 | 1,700 | 1,721 | 29,400 | 430.25 |
| 2014-06-16 | 1,760 | 1,763 | 1,700 | 1,722 | 59,000 | 430.50 |
| 2014-06-13 | 1,750 | 1,780 | 1,730 | 1,760 | 38,100 | 440 |
| 2014-06-12 | 1,801 | 1,825 | 1,743 | 1,763 | 52,500 | 440.75 |
| 2014-06-11 | 1,712 | 1,820 | 1,706 | 1,799 | 85,900 | 449.75 |
| 2014-06-10 | 1,710 | 1,742 | 1,668 | 1,721 | 82,200 | 430.25 |
| 2014-06-09 | 1,616 | 1,750 | 1,616 | 1,700 | 129,500 | 425 |
| 2014-06-06 | 1,572 | 1,605 | 1,572 | 1,598 | 39,100 | 399.50 |
| 2014-06-05 | 1,591 | 1,593 | 1,570 | 1,576 | 20,000 | 394 |
| 2014-06-04 | 1,578 | 1,597 | 1,576 | 1,592 | 29,400 | 398 |
| 2014-06-03 | 1,590 | 1,594 | 1,566 | 1,567 | 32,200 | 391.75 |
| 2014-06-02 | 1,556 | 1,593 | 1,553 | 1,580 | 42,400 | 395 |
| 2014-05-30 | 1,538 | 1,549 | 1,533 | 1,546 | 32,900 | 386.50 |
| 2014-05-29 | 1,539 | 1,546 | 1,536 | 1,543 | 29,700 | 385.75 |
| 2014-05-28 | 1,513 | 1,544 | 1,513 | 1,539 | 35,100 | 384.75 |
| 2014-05-27 | 1,505 | 1,525 | 1,505 | 1,513 | 25,900 | 378.25 |
| 2014-05-26 | 1,465 | 1,498 | 1,465 | 1,490 | 34,800 | 372.50 |
| 2014-05-23 | 1,425 | 1,461 | 1,425 | 1,458 | 39,300 | 364.50 |
| 2014-05-22 | 1,385 | 1,416 | 1,373 | 1,395 | 37,200 | 348.75 |
| 2014-05-21 | 1,388 | 1,394 | 1,351 | 1,353 | 49,100 | 338.25 |
| 2014-05-20 | 1,408 | 1,410 | 1,386 | 1,389 | 42,900 | 347.25 |
| 2014-05-19 | 1,452 | 1,466 | 1,401 | 1,410 | 45,000 | 352.50 |
| 2014-05-16 | 1,466 | 1,471 | 1,444 | 1,451 | 49,700 | 362.75 |
| 2014-05-15 | 1,475 | 1,504 | 1,461 | 1,492 | 25,800 | 373 |
| 2014-05-14 | 1,476 | 1,505 | 1,476 | 1,494 | 22,000 | 373.50 |
| 2014-05-13 | 1,490 | 1,505 | 1,461 | 1,476 | 44,500 | 369 |
| 2014-05-12 | 1,521 | 1,545 | 1,451 | 1,477 | 84,800 | 369.25 |
| 2014-05-09 | 1,531 | 1,585 | 1,531 | 1,584 | 43,500 | 396 |
| 2014-05-08 | 1,550 | 1,559 | 1,525 | 1,527 | 33,700 | 381.75 |
| 2014-05-07 | 1,575 | 1,575 | 1,549 | 1,549 | 20,200 | 387.25 |
| 2014-05-02 | 1,585 | 1,596 | 1,563 | 1,575 | 34,100 | 393.75 |
| 2014-05-01 | 1,555 | 1,576 | 1,533 | 1,574 | 33,100 | 393.50 |
| 2014-04-30 | 1,544 | 1,554 | 1,529 | 1,543 | 41,100 | 385.75 |
| 2014-04-28 | 1,554 | 1,554 | 1,512 | 1,518 | 61,900 | 379.50 |
| 2014-04-25 | 1,559 | 1,580 | 1,550 | 1,563 | 41,000 | 390.75 |
| 2014-04-24 | 1,535 | 1,561 | 1,529 | 1,560 | 41,400 | 390 |
| 2014-04-23 | 1,540 | 1,540 | 1,511 | 1,526 | 30,400 | 381.50 |
| 2014-04-22 | 1,569 | 1,574 | 1,528 | 1,530 | 25,900 | 382.50 |
| 2014-04-21 | 1,559 | 1,578 | 1,537 | 1,558 | 50,300 | 389.50 |
| 2014-04-18 | 1,566 | 1,566 | 1,522 | 1,559 | 58,000 | 389.75 |
| 2014-04-17 | 1,514 | 1,580 | 1,507 | 1,562 | 108,000 | 390.50 |
| 2014-04-16 | 1,493 | 1,514 | 1,485 | 1,504 | 57,900 | 376 |
| 2014-04-15 | 1,492 | 1,494 | 1,470 | 1,474 | 36,300 | 368.50 |
| 2014-04-14 | 1,432 | 1,468 | 1,432 | 1,461 | 35,800 | 365.25 |
| 2014-04-11 | 1,400 | 1,470 | 1,391 | 1,430 | 82,000 | 357.50 |
| 2014-04-10 | 1,450 | 1,484 | 1,413 | 1,414 | 45,900 | 353.50 |
| 2014-04-09 | 1,411 | 1,425 | 1,402 | 1,409 | 48,800 | 352.25 |
| 2014-04-08 | 1,457 | 1,467 | 1,426 | 1,431 | 46,900 | 357.75 |
| 2014-04-07 | 1,483 | 1,492 | 1,445 | 1,459 | 55,100 | 364.75 |
| 2014-04-04 | 1,482 | 1,506 | 1,480 | 1,487 | 64,600 | 371.75 |
| 2014-04-03 | 1,528 | 1,548 | 1,480 | 1,484 | 94,100 | 371 |
| 2014-04-02 | 1,556 | 1,574 | 1,509 | 1,534 | 62,100 | 383.50 |
| 2014-04-01 | 1,590 | 1,614 | 1,553 | 1,558 | 97,900 | 389.50 |
| 2014-03-31 | 1,598 | 1,618 | 1,564 | 1,618 | 109,200 | 404.50 |
| 2014-03-28 | 1,500 | 1,585 | 1,500 | 1,575 | 126,000 | 393.75 |
| 2014-03-27 | 1,458 | 1,508 | 1,428 | 1,500 | 114,800 | 375 |
| 2014-03-26 | 1,420 | 1,500 | 1,420 | 1,488 | 127,200 | 372 |
| 2014-03-25 | 1,407 | 1,429 | 1,400 | 1,400 | 57,700 | 350 |
| 2014-03-24 | 1,340 | 1,425 | 1,340 | 1,400 | 76,200 | 350 |
| 2014-03-20 | 1,361 | 1,395 | 1,326 | 1,349 | 66,900 | 337.25 |
| 2014-03-19 | 1,399 | 1,407 | 1,362 | 1,378 | 43,000 | 344.50 |
| 2014-03-18 | 1,400 | 1,400 | 1,372 | 1,375 | 33,200 | 343.75 |
| 2014-03-17 | 1,380 | 1,432 | 1,357 | 1,372 | 90,400 | 343 |
| 2014-03-14 | 1,303 | 1,363 | 1,303 | 1,342 | 51,200 | 335.50 |
| 2014-03-13 | 1,303 | 1,353 | 1,297 | 1,331 | 42,700 | 332.75 |
| 2014-03-12 | 1,341 | 1,343 | 1,302 | 1,303 | 42,600 | 325.75 |
| 2014-03-11 | 1,342 | 1,361 | 1,340 | 1,341 | 27,400 | 335.25 |
| 2014-03-10 | 1,352 | 1,367 | 1,341 | 1,345 | 26,000 | 336.25 |
| 2014-03-07 | 1,359 | 1,382 | 1,341 | 1,350 | 33,900 | 337.50 |
| 2014-03-06 | 1,346 | 1,375 | 1,335 | 1,362 | 40,900 | 340.50 |
| 2014-03-05 | 1,399 | 1,409 | 1,344 | 1,346 | 33,400 | 336.50 |
| 2014-03-04 | 1,311 | 1,364 | 1,310 | 1,362 | 42,300 | 340.50 |
| 2014-03-03 | 1,378 | 1,378 | 1,318 | 1,341 | 58,600 | 335.25 |
| 2014-02-28 | 1,412 | 1,412 | 1,369 | 1,378 | 58,200 | 344.50 |
| 2014-02-27 | 1,473 | 1,488 | 1,428 | 1,434 | 35,400 | 358.50 |
| 2014-02-26 | 1,481 | 1,497 | 1,471 | 1,473 | 31,300 | 368.25 |
| 2014-02-25 | 1,506 | 1,560 | 1,499 | 1,508 | 48,400 | 377 |
| 2014-02-24 | 1,510 | 1,522 | 1,457 | 1,487 | 37,400 | 371.75 |
| 2014-02-21 | 1,533 | 1,544 | 1,510 | 1,512 | 35,000 | 378 |
| 2014-02-20 | 1,531 | 1,599 | 1,517 | 1,533 | 83,100 | 383.25 |
| 2014-02-19 | 1,480 | 1,540 | 1,480 | 1,534 | 39,600 | 383.50 |
| 2014-02-18 | 1,499 | 1,507 | 1,439 | 1,497 | 22,600 | 374.25 |
| 2014-02-17 | 1,487 | 1,510 | 1,429 | 1,481 | 45,000 | 370.25 |
| 2014-02-14 | 1,430 | 1,486 | 1,410 | 1,469 | 62,200 | 367.25 |
| 2014-02-13 | 1,450 | 1,450 | 1,390 | 1,406 | 38,100 | 351.50 |
| 2014-02-12 | 1,520 | 1,520 | 1,444 | 1,461 | 40,400 | 365.25 |
| 2014-02-10 | 1,545 | 1,552 | 1,442 | 1,457 | 63,300 | 364.25 |
| 2014-02-07 | 1,423 | 1,423 | 1,331 | 1,355 | 46,100 | 338.75 |
| 2014-02-06 | 1,305 | 1,352 | 1,305 | 1,339 | 25,400 | 334.75 |
| 2014-02-05 | 1,313 | 1,382 | 1,284 | 1,309 | 88,200 | 327.25 |
| 2014-02-04 | 1,306 | 1,397 | 1,251 | 1,305 | 153,700 | 326.25 |
| 2014-02-03 | 1,532 | 1,590 | 1,516 | 1,526 | 86,100 | 381.50 |
| 2014-01-31 | 1,576 | 1,626 | 1,538 | 1,554 | 141,500 | 388.50 |
| 2014-01-30 | 1,476 | 1,576 | 1,441 | 1,539 | 271,900 | 384.75 |
| 2014-01-29 | 1,440 | 1,524 | 1,427 | 1,511 | 106,600 | 377.75 |
| 2014-01-28 | 1,358 | 1,425 | 1,350 | 1,410 | 36,000 | 352.50 |
| 2014-01-27 | 1,350 | 1,372 | 1,344 | 1,358 | 66,100 | 339.50 |
| 2014-01-24 | 1,425 | 1,429 | 1,404 | 1,425 | 35,200 | 356.25 |
| 2014-01-23 | 1,453 | 1,454 | 1,436 | 1,443 | 22,700 | 360.75 |
| 2014-01-22 | 1,407 | 1,450 | 1,405 | 1,440 | 34,500 | 360 |
| 2014-01-21 | 1,451 | 1,475 | 1,418 | 1,420 | 40,300 | 355 |
| 2014-01-20 | 1,450 | 1,450 | 1,402 | 1,450 | 34,200 | 362.50 |
| 2014-01-17 | 1,365 | 1,450 | 1,361 | 1,435 | 68,600 | 358.75 |
| 2014-01-16 | 1,345 | 1,390 | 1,341 | 1,365 | 55,100 | 341.25 |
| 2014-01-15 | 1,340 | 1,365 | 1,321 | 1,339 | 48,900 | 334.75 |
| 2014-01-14 | 1,241 | 1,340 | 1,230 | 1,310 | 67,300 | 327.50 |
| 2014-01-10 | 1,280 | 1,280 | 1,239 | 1,265 | 74,300 | 316.25 |
| 2014-01-09 | 1,346 | 1,350 | 1,267 | 1,293 | 55,700 | 323.25 |
| 2014-01-08 | 1,340 | 1,348 | 1,325 | 1,336 | 26,500 | 334 |
| 2014-01-07 | 1,360 | 1,364 | 1,335 | 1,344 | 49,000 | 336 |
| 2014-01-06 | 1,331 | 1,366 | 1,295 | 1,366 | 66,500 | 341.50 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2016-03-29]1株→2株 [2013-06-26]1株→100株 [2010-06-28]1株→5株