2327 日鉄ソリューションズ(株) 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 | 3,275 | 3,275 | 3,235 | 3,245 | 51,700 | 811.25 |
| 2014-12-29 | 3,290 | 3,315 | 3,225 | 3,270 | 70,500 | 817.50 |
| 2014-12-26 | 3,200 | 3,275 | 3,200 | 3,255 | 97,200 | 813.75 |
| 2014-12-25 | 3,175 | 3,190 | 3,145 | 3,175 | 100,900 | 793.75 |
| 2014-12-24 | 3,150 | 3,215 | 3,145 | 3,190 | 153,300 | 797.50 |
| 2014-12-22 | 3,175 | 3,175 | 3,100 | 3,120 | 124,300 | 780 |
| 2014-12-19 | 3,130 | 3,140 | 3,095 | 3,135 | 132,400 | 783.75 |
| 2014-12-18 | 3,110 | 3,110 | 3,055 | 3,060 | 83,200 | 765 |
| 2014-12-17 | 3,010 | 3,040 | 3,005 | 3,020 | 69,100 | 755 |
| 2014-12-16 | 3,045 | 3,090 | 3,020 | 3,035 | 126,200 | 758.75 |
| 2014-12-15 | 3,085 | 3,130 | 3,060 | 3,080 | 157,500 | 770 |
| 2014-12-12 | 3,105 | 3,130 | 3,070 | 3,090 | 178,300 | 772.50 |
| 2014-12-11 | 3,130 | 3,175 | 3,120 | 3,135 | 138,700 | 783.75 |
| 2014-12-10 | 3,300 | 3,315 | 3,240 | 3,270 | 154,300 | 817.50 |
| 2014-12-09 | 3,215 | 3,290 | 3,210 | 3,280 | 134,700 | 820 |
| 2014-12-08 | 3,255 | 3,265 | 3,165 | 3,215 | 163,200 | 803.75 |
| 2014-12-05 | 3,305 | 3,305 | 3,270 | 3,300 | 127,400 | 825 |
| 2014-12-04 | 3,235 | 3,315 | 3,170 | 3,305 | 372,300 | 826.25 |
| 2014-12-03 | 3,200 | 3,205 | 3,130 | 3,145 | 135,400 | 786.25 |
| 2014-12-02 | 3,185 | 3,200 | 3,165 | 3,195 | 101,300 | 798.75 |
| 2014-12-01 | 3,155 | 3,225 | 3,155 | 3,185 | 189,800 | 796.25 |
| 2014-11-28 | 3,135 | 3,150 | 2,980 | 3,125 | 279,600 | 781.25 |
| 2014-11-27 | 3,135 | 3,160 | 3,115 | 3,145 | 108,500 | 786.25 |
| 2014-11-26 | 3,120 | 3,180 | 3,105 | 3,155 | 235,900 | 788.75 |
| 2014-11-25 | 3,165 | 3,175 | 3,110 | 3,125 | 184,200 | 781.25 |
| 2014-11-21 | 3,195 | 3,215 | 3,140 | 3,165 | 150,600 | 791.25 |
| 2014-11-20 | 3,195 | 3,205 | 3,175 | 3,185 | 97,400 | 796.25 |
| 2014-11-19 | 3,235 | 3,245 | 3,195 | 3,195 | 97,400 | 798.75 |
| 2014-11-18 | 3,170 | 3,235 | 3,160 | 3,235 | 156,900 | 808.75 |
| 2014-11-17 | 3,185 | 3,195 | 3,125 | 3,165 | 101,300 | 791.25 |
| 2014-11-14 | 3,240 | 3,245 | 3,140 | 3,195 | 279,300 | 798.75 |
| 2014-11-13 | 3,280 | 3,285 | 3,185 | 3,205 | 193,500 | 801.25 |
| 2014-11-12 | 3,350 | 3,390 | 3,295 | 3,310 | 170,600 | 827.50 |
| 2014-11-11 | 3,345 | 3,370 | 3,320 | 3,350 | 60,500 | 837.50 |
| 2014-11-10 | 3,330 | 3,360 | 3,295 | 3,355 | 70,600 | 838.75 |
| 2014-11-07 | 3,310 | 3,370 | 3,300 | 3,360 | 120,200 | 840 |
| 2014-11-06 | 3,425 | 3,425 | 3,300 | 3,320 | 178,400 | 830 |
| 2014-11-05 | 3,455 | 3,475 | 3,380 | 3,425 | 172,800 | 856.25 |
| 2014-11-04 | 3,530 | 3,585 | 3,415 | 3,475 | 382,000 | 868.75 |
| 2014-10-31 | 3,370 | 3,435 | 3,320 | 3,380 | 235,200 | 845 |
| 2014-10-30 | 3,300 | 3,325 | 3,255 | 3,310 | 130,800 | 827.50 |
| 2014-10-29 | 3,305 | 3,350 | 3,200 | 3,240 | 230,300 | 810 |
| 2014-10-28 | 3,120 | 3,190 | 3,095 | 3,165 | 93,100 | 791.25 |
| 2014-10-27 | 3,095 | 3,140 | 3,070 | 3,120 | 61,300 | 780 |
| 2014-10-24 | 3,120 | 3,120 | 3,065 | 3,070 | 119,100 | 767.50 |
| 2014-10-23 | 3,170 | 3,190 | 3,080 | 3,095 | 157,000 | 773.75 |
| 2014-10-22 | 3,135 | 3,190 | 3,055 | 3,130 | 266,100 | 782.50 |
| 2014-10-21 | 3,090 | 3,110 | 2,995 | 3,055 | 370,000 | 763.75 |
| 2014-10-20 | 3,010 | 3,075 | 2,999 | 3,075 | 76,300 | 768.75 |
| 2014-10-17 | 3,015 | 3,035 | 2,927 | 2,933 | 150,000 | 733.25 |
| 2014-10-16 | 3,015 | 3,085 | 2,995 | 3,045 | 130,000 | 761.25 |
| 2014-10-15 | 3,090 | 3,130 | 3,060 | 3,105 | 115,600 | 776.25 |
| 2014-10-14 | 3,065 | 3,145 | 3,065 | 3,110 | 95,300 | 777.50 |
| 2014-10-10 | 3,100 | 3,210 | 3,100 | 3,205 | 106,300 | 801.25 |
| 2014-10-09 | 3,290 | 3,310 | 3,175 | 3,195 | 95,300 | 798.75 |
| 2014-10-08 | 3,245 | 3,295 | 3,205 | 3,290 | 83,800 | 822.50 |
| 2014-10-07 | 3,305 | 3,345 | 3,300 | 3,315 | 69,400 | 828.75 |
| 2014-10-06 | 3,335 | 3,385 | 3,320 | 3,330 | 180,600 | 832.50 |
| 2014-10-03 | 3,245 | 3,300 | 3,225 | 3,260 | 210,200 | 815 |
| 2014-10-02 | 3,245 | 3,260 | 3,190 | 3,195 | 119,100 | 798.75 |
| 2014-10-01 | 3,330 | 3,340 | 3,220 | 3,270 | 82,800 | 817.50 |
| 2014-09-30 | 3,295 | 3,300 | 3,225 | 3,260 | 85,200 | 815 |
| 2014-09-29 | 3,300 | 3,400 | 3,265 | 3,295 | 197,000 | 823.75 |
| 2014-09-26 | 3,095 | 3,210 | 3,055 | 3,195 | 185,500 | 798.75 |
| 2014-09-25 | 3,060 | 3,170 | 3,050 | 3,120 | 242,800 | 780 |
| 2014-09-24 | 2,952 | 3,040 | 2,943 | 3,020 | 147,400 | 755 |
| 2014-09-22 | 2,965 | 2,965 | 2,929 | 2,952 | 81,500 | 738 |
| 2014-09-19 | 2,954 | 2,989 | 2,934 | 2,965 | 110,800 | 741.25 |
| 2014-09-18 | 2,996 | 3,015 | 2,954 | 2,964 | 158,900 | 741 |
| 2014-09-17 | 2,982 | 3,020 | 2,981 | 3,000 | 121,100 | 750 |
| 2014-09-16 | 2,976 | 3,025 | 2,932 | 2,989 | 199,200 | 747.25 |
| 2014-09-12 | 3,000 | 3,030 | 2,956 | 2,971 | 338,500 | 742.75 |
| 2014-09-11 | 3,120 | 3,130 | 2,975 | 2,990 | 161,200 | 747.50 |
| 2014-09-10 | 3,085 | 3,140 | 3,065 | 3,130 | 53,900 | 782.50 |
| 2014-09-09 | 3,120 | 3,130 | 3,095 | 3,115 | 20,700 | 778.75 |
| 2014-09-08 | 3,110 | 3,125 | 3,075 | 3,120 | 36,200 | 780 |
| 2014-09-05 | 3,065 | 3,110 | 3,050 | 3,090 | 51,400 | 772.50 |
| 2014-09-04 | 3,135 | 3,135 | 3,045 | 3,060 | 103,100 | 765 |
| 2014-09-03 | 3,165 | 3,165 | 3,135 | 3,150 | 51,600 | 787.50 |
| 2014-09-02 | 3,100 | 3,150 | 3,100 | 3,135 | 68,300 | 783.75 |
| 2014-09-01 | 3,070 | 3,130 | 3,070 | 3,120 | 54,000 | 780 |
| 2014-08-29 | 3,110 | 3,140 | 3,065 | 3,070 | 83,100 | 767.50 |
| 2014-08-28 | 3,085 | 3,130 | 3,070 | 3,110 | 122,400 | 777.50 |
| 2014-08-27 | 3,055 | 3,110 | 3,055 | 3,095 | 88,300 | 773.75 |
| 2014-08-26 | 3,040 | 3,050 | 3,025 | 3,040 | 37,600 | 760 |
| 2014-08-25 | 3,050 | 3,055 | 3,040 | 3,050 | 46,500 | 762.50 |
| 2014-08-22 | 3,065 | 3,075 | 3,040 | 3,050 | 94,400 | 762.50 |
| 2014-08-21 | 3,065 | 3,080 | 3,050 | 3,065 | 81,100 | 766.25 |
| 2014-08-20 | 3,055 | 3,070 | 3,045 | 3,055 | 76,100 | 763.75 |
| 2014-08-19 | 3,055 | 3,085 | 3,045 | 3,055 | 86,600 | 763.75 |
| 2014-08-18 | 3,010 | 3,045 | 2,990 | 3,035 | 87,100 | 758.75 |
| 2014-08-15 | 2,999 | 3,020 | 2,982 | 3,015 | 119,000 | 753.75 |
| 2014-08-14 | 3,050 | 3,055 | 2,979 | 3,010 | 232,800 | 752.50 |
| 2014-08-13 | 3,015 | 3,055 | 2,990 | 3,045 | 65,200 | 761.25 |
| 2014-08-12 | 3,045 | 3,050 | 3,005 | 3,035 | 72,400 | 758.75 |
| 2014-08-11 | 2,980 | 3,050 | 2,948 | 3,035 | 134,900 | 758.75 |
| 2014-08-08 | 2,997 | 3,040 | 2,930 | 2,967 | 144,400 | 741.75 |
| 2014-08-07 | 2,977 | 2,996 | 2,951 | 2,993 | 84,600 | 748.25 |
| 2014-08-06 | 2,994 | 3,015 | 2,966 | 2,977 | 59,800 | 744.25 |
| 2014-08-05 | 3,055 | 3,060 | 2,993 | 2,994 | 108,900 | 748.50 |
| 2014-08-04 | 3,015 | 3,065 | 3,000 | 3,035 | 132,100 | 758.75 |
| 2014-08-01 | 2,982 | 3,045 | 2,980 | 3,020 | 170,300 | 755 |
| 2014-07-31 | 3,040 | 3,075 | 2,963 | 2,987 | 287,000 | 746.75 |
| 2014-07-30 | 3,040 | 3,140 | 3,035 | 3,100 | 273,700 | 775 |
| 2014-07-29 | 2,833 | 3,085 | 2,830 | 2,989 | 333,000 | 747.25 |
| 2014-07-28 | 2,860 | 2,879 | 2,835 | 2,863 | 83,800 | 715.75 |
| 2014-07-25 | 2,825 | 2,883 | 2,825 | 2,872 | 75,200 | 718 |
| 2014-07-24 | 2,860 | 2,882 | 2,842 | 2,861 | 74,300 | 715.25 |
| 2014-07-23 | 2,900 | 2,912 | 2,877 | 2,882 | 45,100 | 720.50 |
| 2014-07-22 | 2,862 | 2,897 | 2,811 | 2,887 | 65,500 | 721.75 |
| 2014-07-18 | 2,858 | 2,895 | 2,850 | 2,862 | 53,900 | 715.50 |
| 2014-07-17 | 2,880 | 2,919 | 2,854 | 2,904 | 111,500 | 726 |
| 2014-07-16 | 2,899 | 2,949 | 2,865 | 2,892 | 207,500 | 723 |
| 2014-07-15 | 2,848 | 2,874 | 2,847 | 2,866 | 262,600 | 716.50 |
| 2014-07-14 | 2,788 | 2,817 | 2,767 | 2,807 | 179,000 | 701.75 |
| 2014-07-11 | 2,734 | 2,796 | 2,734 | 2,766 | 325,900 | 691.50 |
| 2014-07-10 | 2,832 | 2,832 | 2,729 | 2,745 | 428,300 | 686.25 |
| 2014-07-09 | 2,833 | 2,916 | 2,833 | 2,856 | 163,600 | 714 |
| 2014-07-08 | 2,812 | 2,838 | 2,791 | 2,833 | 124,300 | 708.25 |
| 2014-07-07 | 2,828 | 2,860 | 2,818 | 2,843 | 65,900 | 710.75 |
| 2014-07-04 | 2,843 | 2,843 | 2,817 | 2,824 | 46,100 | 706 |
| 2014-07-03 | 2,817 | 2,834 | 2,780 | 2,820 | 163,600 | 705 |
| 2014-07-02 | 2,883 | 2,883 | 2,816 | 2,838 | 140,800 | 709.50 |
| 2014-07-01 | 2,780 | 2,867 | 2,780 | 2,854 | 230,800 | 713.50 |
| 2014-06-30 | 2,725 | 2,774 | 2,684 | 2,765 | 156,600 | 691.25 |
| 2014-06-27 | 2,731 | 2,732 | 2,682 | 2,706 | 165,100 | 676.50 |
| 2014-06-26 | 2,720 | 2,757 | 2,702 | 2,734 | 140,500 | 683.50 |
| 2014-06-25 | 2,660 | 2,740 | 2,647 | 2,691 | 240,800 | 672.75 |
| 2014-06-24 | 2,662 | 2,670 | 2,633 | 2,654 | 137,500 | 663.50 |
| 2014-06-23 | 2,700 | 2,700 | 2,631 | 2,662 | 219,200 | 665.50 |
| 2014-06-20 | 2,613 | 2,675 | 2,609 | 2,665 | 152,900 | 666.25 |
| 2014-06-19 | 2,599 | 2,640 | 2,585 | 2,615 | 72,500 | 653.75 |
| 2014-06-18 | 2,562 | 2,600 | 2,545 | 2,592 | 51,200 | 648 |
| 2014-06-17 | 2,586 | 2,586 | 2,544 | 2,565 | 94,800 | 641.25 |
| 2014-06-16 | 2,586 | 2,599 | 2,552 | 2,572 | 45,800 | 643 |
| 2014-06-13 | 2,542 | 2,597 | 2,542 | 2,589 | 80,900 | 647.25 |
| 2014-06-12 | 2,571 | 2,593 | 2,560 | 2,575 | 82,400 | 643.75 |
| 2014-06-11 | 2,554 | 2,600 | 2,554 | 2,577 | 87,700 | 644.25 |
| 2014-06-10 | 2,579 | 2,605 | 2,529 | 2,541 | 111,200 | 635.25 |
| 2014-06-09 | 2,601 | 2,607 | 2,557 | 2,585 | 50,600 | 646.25 |
| 2014-06-06 | 2,596 | 2,617 | 2,572 | 2,601 | 65,100 | 650.25 |
| 2014-06-05 | 2,618 | 2,618 | 2,564 | 2,585 | 36,100 | 646.25 |
| 2014-06-04 | 2,600 | 2,613 | 2,575 | 2,595 | 57,100 | 648.75 |
| 2014-06-03 | 2,600 | 2,600 | 2,530 | 2,587 | 101,100 | 646.75 |
| 2014-06-02 | 2,554 | 2,577 | 2,538 | 2,569 | 78,100 | 642.25 |
| 2014-05-30 | 2,530 | 2,560 | 2,501 | 2,523 | 93,300 | 630.75 |
| 2014-05-29 | 2,481 | 2,546 | 2,467 | 2,522 | 139,500 | 630.50 |
| 2014-05-28 | 2,469 | 2,499 | 2,459 | 2,477 | 134,100 | 619.25 |
| 2014-05-27 | 2,418 | 2,462 | 2,410 | 2,439 | 103,500 | 609.75 |
| 2014-05-26 | 2,417 | 2,418 | 2,389 | 2,418 | 76,700 | 604.50 |
| 2014-05-23 | 2,404 | 2,421 | 2,377 | 2,390 | 75,500 | 597.50 |
| 2014-05-22 | 2,403 | 2,405 | 2,367 | 2,397 | 108,100 | 599.25 |
| 2014-05-21 | 2,382 | 2,404 | 2,374 | 2,403 | 185,900 | 600.75 |
| 2014-05-20 | 2,423 | 2,425 | 2,370 | 2,382 | 84,200 | 595.50 |
| 2014-05-19 | 2,401 | 2,435 | 2,384 | 2,395 | 118,800 | 598.75 |
| 2014-05-16 | 2,430 | 2,438 | 2,397 | 2,423 | 99,600 | 605.75 |
| 2014-05-15 | 2,457 | 2,475 | 2,443 | 2,463 | 37,500 | 615.75 |
| 2014-05-14 | 2,459 | 2,509 | 2,457 | 2,503 | 103,800 | 625.75 |
| 2014-05-13 | 2,480 | 2,509 | 2,468 | 2,470 | 54,000 | 617.50 |
| 2014-05-12 | 2,470 | 2,478 | 2,450 | 2,459 | 94,300 | 614.75 |
| 2014-05-09 | 2,497 | 2,512 | 2,472 | 2,480 | 64,900 | 620 |
| 2014-05-08 | 2,506 | 2,549 | 2,501 | 2,516 | 80,200 | 629 |
| 2014-05-07 | 2,538 | 2,558 | 2,487 | 2,497 | 211,500 | 624.25 |
| 2014-05-02 | 2,604 | 2,604 | 2,550 | 2,588 | 160,100 | 647 |
| 2014-05-01 | 2,600 | 2,634 | 2,577 | 2,617 | 159,600 | 654.25 |
| 2014-04-30 | 2,535 | 2,565 | 2,520 | 2,557 | 184,700 | 639.25 |
| 2014-04-28 | 2,532 | 2,575 | 2,511 | 2,521 | 240,400 | 630.25 |
| 2014-04-25 | 2,350 | 2,484 | 2,344 | 2,481 | 322,100 | 620.25 |
| 2014-04-24 | 2,428 | 2,428 | 2,340 | 2,342 | 229,500 | 585.50 |
| 2014-04-23 | 2,330 | 2,370 | 2,325 | 2,328 | 146,000 | 582 |
| 2014-04-22 | 2,339 | 2,363 | 2,321 | 2,325 | 98,400 | 581.25 |
| 2014-04-21 | 2,364 | 2,367 | 2,325 | 2,325 | 73,400 | 581.25 |
| 2014-04-18 | 2,361 | 2,366 | 2,346 | 2,364 | 40,100 | 591 |
| 2014-04-17 | 2,353 | 2,400 | 2,334 | 2,361 | 86,400 | 590.25 |
| 2014-04-16 | 2,325 | 2,369 | 2,325 | 2,367 | 75,000 | 591.75 |
| 2014-04-15 | 2,364 | 2,377 | 2,305 | 2,320 | 212,300 | 580 |
| 2014-04-14 | 2,365 | 2,408 | 2,365 | 2,371 | 101,400 | 592.75 |
| 2014-04-11 | 2,316 | 2,397 | 2,304 | 2,380 | 230,600 | 595 |
| 2014-04-10 | 2,397 | 2,406 | 2,320 | 2,340 | 238,800 | 585 |
| 2014-04-09 | 2,375 | 2,400 | 2,350 | 2,368 | 162,500 | 592 |
| 2014-04-08 | 2,402 | 2,411 | 2,380 | 2,395 | 158,300 | 598.75 |
| 2014-04-07 | 2,466 | 2,466 | 2,407 | 2,424 | 131,200 | 606 |
| 2014-04-04 | 2,451 | 2,480 | 2,426 | 2,466 | 353,900 | 616.50 |
| 2014-04-03 | 2,421 | 2,467 | 2,420 | 2,451 | 330,800 | 612.75 |
| 2014-04-02 | 2,369 | 2,411 | 2,339 | 2,402 | 305,500 | 600.50 |
| 2014-04-01 | 2,336 | 2,344 | 2,320 | 2,342 | 131,700 | 585.50 |
| 2014-03-31 | 2,368 | 2,373 | 2,323 | 2,340 | 211,100 | 585 |
| 2014-03-28 | 2,254 | 2,384 | 2,250 | 2,372 | 341,300 | 593 |
| 2014-03-27 | 2,313 | 2,316 | 2,249 | 2,266 | 272,600 | 566.50 |
| 2014-03-26 | 2,283 | 2,317 | 2,263 | 2,316 | 308,800 | 579 |
| 2014-03-25 | 2,346 | 2,346 | 2,277 | 2,333 | 338,700 | 583.25 |
| 2014-03-24 | 2,400 | 2,419 | 2,372 | 2,393 | 234,400 | 598.25 |
| 2014-03-20 | 2,458 | 2,464 | 2,399 | 2,399 | 110,800 | 599.75 |
| 2014-03-19 | 2,467 | 2,471 | 2,430 | 2,430 | 139,900 | 607.50 |
| 2014-03-18 | 2,500 | 2,500 | 2,448 | 2,457 | 190,200 | 614.25 |
| 2014-03-17 | 2,465 | 2,516 | 2,450 | 2,462 | 133,200 | 615.50 |
| 2014-03-14 | 2,511 | 2,534 | 2,470 | 2,478 | 185,300 | 619.50 |
| 2014-03-13 | 2,590 | 2,620 | 2,550 | 2,561 | 137,800 | 640.25 |
| 2014-03-12 | 2,647 | 2,653 | 2,608 | 2,614 | 49,900 | 653.50 |
| 2014-03-11 | 2,680 | 2,706 | 2,665 | 2,697 | 68,900 | 674.25 |
| 2014-03-10 | 2,663 | 2,676 | 2,655 | 2,669 | 30,700 | 667.25 |
| 2014-03-07 | 2,673 | 2,682 | 2,660 | 2,681 | 37,200 | 670.25 |
| 2014-03-06 | 2,632 | 2,672 | 2,601 | 2,664 | 93,100 | 666 |
| 2014-03-05 | 2,653 | 2,676 | 2,628 | 2,635 | 99,600 | 658.75 |
| 2014-03-04 | 2,577 | 2,641 | 2,527 | 2,634 | 87,200 | 658.50 |
| 2014-03-03 | 2,672 | 2,672 | 2,586 | 2,615 | 118,000 | 653.75 |
| 2014-02-28 | 2,685 | 2,685 | 2,637 | 2,660 | 99,700 | 665 |
| 2014-02-27 | 2,712 | 2,757 | 2,673 | 2,686 | 118,700 | 671.50 |
| 2014-02-26 | 2,730 | 2,730 | 2,658 | 2,677 | 185,700 | 669.25 |
| 2014-02-25 | 2,733 | 2,770 | 2,710 | 2,733 | 166,400 | 683.25 |
| 2014-02-24 | 2,710 | 2,745 | 2,675 | 2,715 | 87,600 | 678.75 |
| 2014-02-21 | 2,702 | 2,775 | 2,695 | 2,760 | 91,300 | 690 |
| 2014-02-20 | 2,714 | 2,725 | 2,655 | 2,675 | 216,800 | 668.75 |
| 2014-02-19 | 2,711 | 2,763 | 2,682 | 2,719 | 196,400 | 679.75 |
| 2014-02-18 | 2,700 | 2,727 | 2,676 | 2,719 | 101,300 | 679.75 |
| 2014-02-17 | 2,652 | 2,669 | 2,619 | 2,644 | 87,000 | 661 |
| 2014-02-14 | 2,650 | 2,670 | 2,607 | 2,631 | 113,100 | 657.75 |
| 2014-02-13 | 2,730 | 2,730 | 2,616 | 2,632 | 174,400 | 658 |
| 2014-02-12 | 2,769 | 2,789 | 2,700 | 2,723 | 202,900 | 680.75 |
| 2014-02-10 | 2,605 | 2,620 | 2,567 | 2,619 | 75,200 | 654.75 |
| 2014-02-07 | 2,585 | 2,630 | 2,554 | 2,572 | 144,800 | 643 |
| 2014-02-06 | 2,544 | 2,578 | 2,523 | 2,561 | 149,900 | 640.25 |
| 2014-02-05 | 2,506 | 2,568 | 2,506 | 2,549 | 167,000 | 637.25 |
| 2014-02-04 | 2,519 | 2,610 | 2,490 | 2,508 | 208,400 | 627 |
| 2014-02-03 | 2,583 | 2,674 | 2,569 | 2,600 | 304,400 | 650 |
| 2014-01-31 | 2,774 | 2,779 | 2,551 | 2,633 | 336,800 | 658.25 |
| 2014-01-30 | 2,473 | 2,670 | 2,465 | 2,662 | 461,500 | 665.50 |
| 2014-01-29 | 2,512 | 2,580 | 2,510 | 2,575 | 163,500 | 643.75 |
| 2014-01-28 | 2,519 | 2,562 | 2,478 | 2,480 | 184,700 | 620 |
| 2014-01-27 | 2,549 | 2,579 | 2,511 | 2,525 | 183,100 | 631.25 |
| 2014-01-24 | 2,565 | 2,627 | 2,559 | 2,598 | 123,700 | 649.50 |
| 2014-01-23 | 2,648 | 2,698 | 2,621 | 2,630 | 218,300 | 657.50 |
| 2014-01-22 | 2,624 | 2,687 | 2,600 | 2,644 | 173,300 | 661 |
| 2014-01-21 | 2,571 | 2,679 | 2,529 | 2,665 | 202,400 | 666.25 |
| 2014-01-20 | 2,619 | 2,619 | 2,526 | 2,550 | 287,400 | 637.50 |
| 2014-01-17 | 2,509 | 2,553 | 2,499 | 2,547 | 385,900 | 636.75 |
| 2014-01-16 | 2,406 | 2,479 | 2,406 | 2,467 | 371,800 | 616.75 |
| 2014-01-15 | 2,357 | 2,399 | 2,342 | 2,386 | 185,600 | 596.50 |
| 2014-01-14 | 2,317 | 2,357 | 2,300 | 2,334 | 103,900 | 583.50 |
| 2014-01-10 | 2,371 | 2,390 | 2,346 | 2,373 | 287,100 | 593.25 |
| 2014-01-09 | 2,380 | 2,412 | 2,359 | 2,407 | 107,600 | 601.75 |
| 2014-01-08 | 2,385 | 2,391 | 2,350 | 2,372 | 70,500 | 593 |
| 2014-01-07 | 2,364 | 2,408 | 2,364 | 2,381 | 127,300 | 595.25 |
| 2014-01-06 | 2,350 | 2,374 | 2,333 | 2,350 | 90,100 | 587.50 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2015-12-28]1株→2株 [2004-06-25]1株→2株