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 | 1,622.50 |
| 2014-12-29 | 3,290 | 3,315 | 3,225 | 3,270 | 70,500 | 1,635 |
| 2014-12-26 | 3,200 | 3,275 | 3,200 | 3,255 | 97,200 | 1,627.50 |
| 2014-12-25 | 3,175 | 3,190 | 3,145 | 3,175 | 100,900 | 1,587.50 |
| 2014-12-24 | 3,150 | 3,215 | 3,145 | 3,190 | 153,300 | 1,595 |
| 2014-12-22 | 3,175 | 3,175 | 3,100 | 3,120 | 124,300 | 1,560 |
| 2014-12-19 | 3,130 | 3,140 | 3,095 | 3,135 | 132,400 | 1,567.50 |
| 2014-12-18 | 3,110 | 3,110 | 3,055 | 3,060 | 83,200 | 1,530 |
| 2014-12-17 | 3,010 | 3,040 | 3,005 | 3,020 | 69,100 | 1,510 |
| 2014-12-16 | 3,045 | 3,090 | 3,020 | 3,035 | 126,200 | 1,517.50 |
| 2014-12-15 | 3,085 | 3,130 | 3,060 | 3,080 | 157,500 | 1,540 |
| 2014-12-12 | 3,105 | 3,130 | 3,070 | 3,090 | 178,300 | 1,545 |
| 2014-12-11 | 3,130 | 3,175 | 3,120 | 3,135 | 138,700 | 1,567.50 |
| 2014-12-10 | 3,300 | 3,315 | 3,240 | 3,270 | 154,300 | 1,635 |
| 2014-12-09 | 3,215 | 3,290 | 3,210 | 3,280 | 134,700 | 1,640 |
| 2014-12-08 | 3,255 | 3,265 | 3,165 | 3,215 | 163,200 | 1,607.50 |
| 2014-12-05 | 3,305 | 3,305 | 3,270 | 3,300 | 127,400 | 1,650 |
| 2014-12-04 | 3,235 | 3,315 | 3,170 | 3,305 | 372,300 | 1,652.50 |
| 2014-12-03 | 3,200 | 3,205 | 3,130 | 3,145 | 135,400 | 1,572.50 |
| 2014-12-02 | 3,185 | 3,200 | 3,165 | 3,195 | 101,300 | 1,597.50 |
| 2014-12-01 | 3,155 | 3,225 | 3,155 | 3,185 | 189,800 | 1,592.50 |
| 2014-11-28 | 3,135 | 3,150 | 2,980 | 3,125 | 279,600 | 1,562.50 |
| 2014-11-27 | 3,135 | 3,160 | 3,115 | 3,145 | 108,500 | 1,572.50 |
| 2014-11-26 | 3,120 | 3,180 | 3,105 | 3,155 | 235,900 | 1,577.50 |
| 2014-11-25 | 3,165 | 3,175 | 3,110 | 3,125 | 184,200 | 1,562.50 |
| 2014-11-21 | 3,195 | 3,215 | 3,140 | 3,165 | 150,600 | 1,582.50 |
| 2014-11-20 | 3,195 | 3,205 | 3,175 | 3,185 | 97,400 | 1,592.50 |
| 2014-11-19 | 3,235 | 3,245 | 3,195 | 3,195 | 97,400 | 1,597.50 |
| 2014-11-18 | 3,170 | 3,235 | 3,160 | 3,235 | 156,900 | 1,617.50 |
| 2014-11-17 | 3,185 | 3,195 | 3,125 | 3,165 | 101,300 | 1,582.50 |
| 2014-11-14 | 3,240 | 3,245 | 3,140 | 3,195 | 279,300 | 1,597.50 |
| 2014-11-13 | 3,280 | 3,285 | 3,185 | 3,205 | 193,500 | 1,602.50 |
| 2014-11-12 | 3,350 | 3,390 | 3,295 | 3,310 | 170,600 | 1,655 |
| 2014-11-11 | 3,345 | 3,370 | 3,320 | 3,350 | 60,500 | 1,675 |
| 2014-11-10 | 3,330 | 3,360 | 3,295 | 3,355 | 70,600 | 1,677.50 |
| 2014-11-07 | 3,310 | 3,370 | 3,300 | 3,360 | 120,200 | 1,680 |
| 2014-11-06 | 3,425 | 3,425 | 3,300 | 3,320 | 178,400 | 1,660 |
| 2014-11-05 | 3,455 | 3,475 | 3,380 | 3,425 | 172,800 | 1,712.50 |
| 2014-11-04 | 3,530 | 3,585 | 3,415 | 3,475 | 382,000 | 1,737.50 |
| 2014-10-31 | 3,370 | 3,435 | 3,320 | 3,380 | 235,200 | 1,690 |
| 2014-10-30 | 3,300 | 3,325 | 3,255 | 3,310 | 130,800 | 1,655 |
| 2014-10-29 | 3,305 | 3,350 | 3,200 | 3,240 | 230,300 | 1,620 |
| 2014-10-28 | 3,120 | 3,190 | 3,095 | 3,165 | 93,100 | 1,582.50 |
| 2014-10-27 | 3,095 | 3,140 | 3,070 | 3,120 | 61,300 | 1,560 |
| 2014-10-24 | 3,120 | 3,120 | 3,065 | 3,070 | 119,100 | 1,535 |
| 2014-10-23 | 3,170 | 3,190 | 3,080 | 3,095 | 157,000 | 1,547.50 |
| 2014-10-22 | 3,135 | 3,190 | 3,055 | 3,130 | 266,100 | 1,565 |
| 2014-10-21 | 3,090 | 3,110 | 2,995 | 3,055 | 370,000 | 1,527.50 |
| 2014-10-20 | 3,010 | 3,075 | 2,999 | 3,075 | 76,300 | 1,537.50 |
| 2014-10-17 | 3,015 | 3,035 | 2,927 | 2,933 | 150,000 | 1,466.50 |
| 2014-10-16 | 3,015 | 3,085 | 2,995 | 3,045 | 130,000 | 1,522.50 |
| 2014-10-15 | 3,090 | 3,130 | 3,060 | 3,105 | 115,600 | 1,552.50 |
| 2014-10-14 | 3,065 | 3,145 | 3,065 | 3,110 | 95,300 | 1,555 |
| 2014-10-10 | 3,100 | 3,210 | 3,100 | 3,205 | 106,300 | 1,602.50 |
| 2014-10-09 | 3,290 | 3,310 | 3,175 | 3,195 | 95,300 | 1,597.50 |
| 2014-10-08 | 3,245 | 3,295 | 3,205 | 3,290 | 83,800 | 1,645 |
| 2014-10-07 | 3,305 | 3,345 | 3,300 | 3,315 | 69,400 | 1,657.50 |
| 2014-10-06 | 3,335 | 3,385 | 3,320 | 3,330 | 180,600 | 1,665 |
| 2014-10-03 | 3,245 | 3,300 | 3,225 | 3,260 | 210,200 | 1,630 |
| 2014-10-02 | 3,245 | 3,260 | 3,190 | 3,195 | 119,100 | 1,597.50 |
| 2014-10-01 | 3,330 | 3,340 | 3,220 | 3,270 | 82,800 | 1,635 |
| 2014-09-30 | 3,295 | 3,300 | 3,225 | 3,260 | 85,200 | 1,630 |
| 2014-09-29 | 3,300 | 3,400 | 3,265 | 3,295 | 197,000 | 1,647.50 |
| 2014-09-26 | 3,095 | 3,210 | 3,055 | 3,195 | 185,500 | 1,597.50 |
| 2014-09-25 | 3,060 | 3,170 | 3,050 | 3,120 | 242,800 | 1,560 |
| 2014-09-24 | 2,952 | 3,040 | 2,943 | 3,020 | 147,400 | 1,510 |
| 2014-09-22 | 2,965 | 2,965 | 2,929 | 2,952 | 81,500 | 1,476 |
| 2014-09-19 | 2,954 | 2,989 | 2,934 | 2,965 | 110,800 | 1,482.50 |
| 2014-09-18 | 2,996 | 3,015 | 2,954 | 2,964 | 158,900 | 1,482 |
| 2014-09-17 | 2,982 | 3,020 | 2,981 | 3,000 | 121,100 | 1,500 |
| 2014-09-16 | 2,976 | 3,025 | 2,932 | 2,989 | 199,200 | 1,494.50 |
| 2014-09-12 | 3,000 | 3,030 | 2,956 | 2,971 | 338,500 | 1,485.50 |
| 2014-09-11 | 3,120 | 3,130 | 2,975 | 2,990 | 161,200 | 1,495 |
| 2014-09-10 | 3,085 | 3,140 | 3,065 | 3,130 | 53,900 | 1,565 |
| 2014-09-09 | 3,120 | 3,130 | 3,095 | 3,115 | 20,700 | 1,557.50 |
| 2014-09-08 | 3,110 | 3,125 | 3,075 | 3,120 | 36,200 | 1,560 |
| 2014-09-05 | 3,065 | 3,110 | 3,050 | 3,090 | 51,400 | 1,545 |
| 2014-09-04 | 3,135 | 3,135 | 3,045 | 3,060 | 103,100 | 1,530 |
| 2014-09-03 | 3,165 | 3,165 | 3,135 | 3,150 | 51,600 | 1,575 |
| 2014-09-02 | 3,100 | 3,150 | 3,100 | 3,135 | 68,300 | 1,567.50 |
| 2014-09-01 | 3,070 | 3,130 | 3,070 | 3,120 | 54,000 | 1,560 |
| 2014-08-29 | 3,110 | 3,140 | 3,065 | 3,070 | 83,100 | 1,535 |
| 2014-08-28 | 3,085 | 3,130 | 3,070 | 3,110 | 122,400 | 1,555 |
| 2014-08-27 | 3,055 | 3,110 | 3,055 | 3,095 | 88,300 | 1,547.50 |
| 2014-08-26 | 3,040 | 3,050 | 3,025 | 3,040 | 37,600 | 1,520 |
| 2014-08-25 | 3,050 | 3,055 | 3,040 | 3,050 | 46,500 | 1,525 |
| 2014-08-22 | 3,065 | 3,075 | 3,040 | 3,050 | 94,400 | 1,525 |
| 2014-08-21 | 3,065 | 3,080 | 3,050 | 3,065 | 81,100 | 1,532.50 |
| 2014-08-20 | 3,055 | 3,070 | 3,045 | 3,055 | 76,100 | 1,527.50 |
| 2014-08-19 | 3,055 | 3,085 | 3,045 | 3,055 | 86,600 | 1,527.50 |
| 2014-08-18 | 3,010 | 3,045 | 2,990 | 3,035 | 87,100 | 1,517.50 |
| 2014-08-15 | 2,999 | 3,020 | 2,982 | 3,015 | 119,000 | 1,507.50 |
| 2014-08-14 | 3,050 | 3,055 | 2,979 | 3,010 | 232,800 | 1,505 |
| 2014-08-13 | 3,015 | 3,055 | 2,990 | 3,045 | 65,200 | 1,522.50 |
| 2014-08-12 | 3,045 | 3,050 | 3,005 | 3,035 | 72,400 | 1,517.50 |
| 2014-08-11 | 2,980 | 3,050 | 2,948 | 3,035 | 134,900 | 1,517.50 |
| 2014-08-08 | 2,997 | 3,040 | 2,930 | 2,967 | 144,400 | 1,483.50 |
| 2014-08-07 | 2,977 | 2,996 | 2,951 | 2,993 | 84,600 | 1,496.50 |
| 2014-08-06 | 2,994 | 3,015 | 2,966 | 2,977 | 59,800 | 1,488.50 |
| 2014-08-05 | 3,055 | 3,060 | 2,993 | 2,994 | 108,900 | 1,497 |
| 2014-08-04 | 3,015 | 3,065 | 3,000 | 3,035 | 132,100 | 1,517.50 |
| 2014-08-01 | 2,982 | 3,045 | 2,980 | 3,020 | 170,300 | 1,510 |
| 2014-07-31 | 3,040 | 3,075 | 2,963 | 2,987 | 287,000 | 1,493.50 |
| 2014-07-30 | 3,040 | 3,140 | 3,035 | 3,100 | 273,700 | 1,550 |
| 2014-07-29 | 2,833 | 3,085 | 2,830 | 2,989 | 333,000 | 1,494.50 |
| 2014-07-28 | 2,860 | 2,879 | 2,835 | 2,863 | 83,800 | 1,431.50 |
| 2014-07-25 | 2,825 | 2,883 | 2,825 | 2,872 | 75,200 | 1,436 |
| 2014-07-24 | 2,860 | 2,882 | 2,842 | 2,861 | 74,300 | 1,430.50 |
| 2014-07-23 | 2,900 | 2,912 | 2,877 | 2,882 | 45,100 | 1,441 |
| 2014-07-22 | 2,862 | 2,897 | 2,811 | 2,887 | 65,500 | 1,443.50 |
| 2014-07-18 | 2,858 | 2,895 | 2,850 | 2,862 | 53,900 | 1,431 |
| 2014-07-17 | 2,880 | 2,919 | 2,854 | 2,904 | 111,500 | 1,452 |
| 2014-07-16 | 2,899 | 2,949 | 2,865 | 2,892 | 207,500 | 1,446 |
| 2014-07-15 | 2,848 | 2,874 | 2,847 | 2,866 | 262,600 | 1,433 |
| 2014-07-14 | 2,788 | 2,817 | 2,767 | 2,807 | 179,000 | 1,403.50 |
| 2014-07-11 | 2,734 | 2,796 | 2,734 | 2,766 | 325,900 | 1,383 |
| 2014-07-10 | 2,832 | 2,832 | 2,729 | 2,745 | 428,300 | 1,372.50 |
| 2014-07-09 | 2,833 | 2,916 | 2,833 | 2,856 | 163,600 | 1,428 |
| 2014-07-08 | 2,812 | 2,838 | 2,791 | 2,833 | 124,300 | 1,416.50 |
| 2014-07-07 | 2,828 | 2,860 | 2,818 | 2,843 | 65,900 | 1,421.50 |
| 2014-07-04 | 2,843 | 2,843 | 2,817 | 2,824 | 46,100 | 1,412 |
| 2014-07-03 | 2,817 | 2,834 | 2,780 | 2,820 | 163,600 | 1,410 |
| 2014-07-02 | 2,883 | 2,883 | 2,816 | 2,838 | 140,800 | 1,419 |
| 2014-07-01 | 2,780 | 2,867 | 2,780 | 2,854 | 230,800 | 1,427 |
| 2014-06-30 | 2,725 | 2,774 | 2,684 | 2,765 | 156,600 | 1,382.50 |
| 2014-06-27 | 2,731 | 2,732 | 2,682 | 2,706 | 165,100 | 1,353 |
| 2014-06-26 | 2,720 | 2,757 | 2,702 | 2,734 | 140,500 | 1,367 |
| 2014-06-25 | 2,660 | 2,740 | 2,647 | 2,691 | 240,800 | 1,345.50 |
| 2014-06-24 | 2,662 | 2,670 | 2,633 | 2,654 | 137,500 | 1,327 |
| 2014-06-23 | 2,700 | 2,700 | 2,631 | 2,662 | 219,200 | 1,331 |
| 2014-06-20 | 2,613 | 2,675 | 2,609 | 2,665 | 152,900 | 1,332.50 |
| 2014-06-19 | 2,599 | 2,640 | 2,585 | 2,615 | 72,500 | 1,307.50 |
| 2014-06-18 | 2,562 | 2,600 | 2,545 | 2,592 | 51,200 | 1,296 |
| 2014-06-17 | 2,586 | 2,586 | 2,544 | 2,565 | 94,800 | 1,282.50 |
| 2014-06-16 | 2,586 | 2,599 | 2,552 | 2,572 | 45,800 | 1,286 |
| 2014-06-13 | 2,542 | 2,597 | 2,542 | 2,589 | 80,900 | 1,294.50 |
| 2014-06-12 | 2,571 | 2,593 | 2,560 | 2,575 | 82,400 | 1,287.50 |
| 2014-06-11 | 2,554 | 2,600 | 2,554 | 2,577 | 87,700 | 1,288.50 |
| 2014-06-10 | 2,579 | 2,605 | 2,529 | 2,541 | 111,200 | 1,270.50 |
| 2014-06-09 | 2,601 | 2,607 | 2,557 | 2,585 | 50,600 | 1,292.50 |
| 2014-06-06 | 2,596 | 2,617 | 2,572 | 2,601 | 65,100 | 1,300.50 |
| 2014-06-05 | 2,618 | 2,618 | 2,564 | 2,585 | 36,100 | 1,292.50 |
| 2014-06-04 | 2,600 | 2,613 | 2,575 | 2,595 | 57,100 | 1,297.50 |
| 2014-06-03 | 2,600 | 2,600 | 2,530 | 2,587 | 101,100 | 1,293.50 |
| 2014-06-02 | 2,554 | 2,577 | 2,538 | 2,569 | 78,100 | 1,284.50 |
| 2014-05-30 | 2,530 | 2,560 | 2,501 | 2,523 | 93,300 | 1,261.50 |
| 2014-05-29 | 2,481 | 2,546 | 2,467 | 2,522 | 139,500 | 1,261 |
| 2014-05-28 | 2,469 | 2,499 | 2,459 | 2,477 | 134,100 | 1,238.50 |
| 2014-05-27 | 2,418 | 2,462 | 2,410 | 2,439 | 103,500 | 1,219.50 |
| 2014-05-26 | 2,417 | 2,418 | 2,389 | 2,418 | 76,700 | 1,209 |
| 2014-05-23 | 2,404 | 2,421 | 2,377 | 2,390 | 75,500 | 1,195 |
| 2014-05-22 | 2,403 | 2,405 | 2,367 | 2,397 | 108,100 | 1,198.50 |
| 2014-05-21 | 2,382 | 2,404 | 2,374 | 2,403 | 185,900 | 1,201.50 |
| 2014-05-20 | 2,423 | 2,425 | 2,370 | 2,382 | 84,200 | 1,191 |
| 2014-05-19 | 2,401 | 2,435 | 2,384 | 2,395 | 118,800 | 1,197.50 |
| 2014-05-16 | 2,430 | 2,438 | 2,397 | 2,423 | 99,600 | 1,211.50 |
| 2014-05-15 | 2,457 | 2,475 | 2,443 | 2,463 | 37,500 | 1,231.50 |
| 2014-05-14 | 2,459 | 2,509 | 2,457 | 2,503 | 103,800 | 1,251.50 |
| 2014-05-13 | 2,480 | 2,509 | 2,468 | 2,470 | 54,000 | 1,235 |
| 2014-05-12 | 2,470 | 2,478 | 2,450 | 2,459 | 94,300 | 1,229.50 |
| 2014-05-09 | 2,497 | 2,512 | 2,472 | 2,480 | 64,900 | 1,240 |
| 2014-05-08 | 2,506 | 2,549 | 2,501 | 2,516 | 80,200 | 1,258 |
| 2014-05-07 | 2,538 | 2,558 | 2,487 | 2,497 | 211,500 | 1,248.50 |
| 2014-05-02 | 2,604 | 2,604 | 2,550 | 2,588 | 160,100 | 1,294 |
| 2014-05-01 | 2,600 | 2,634 | 2,577 | 2,617 | 159,600 | 1,308.50 |
| 2014-04-30 | 2,535 | 2,565 | 2,520 | 2,557 | 184,700 | 1,278.50 |
| 2014-04-28 | 2,532 | 2,575 | 2,511 | 2,521 | 240,400 | 1,260.50 |
| 2014-04-25 | 2,350 | 2,484 | 2,344 | 2,481 | 322,100 | 1,240.50 |
| 2014-04-24 | 2,428 | 2,428 | 2,340 | 2,342 | 229,500 | 1,171 |
| 2014-04-23 | 2,330 | 2,370 | 2,325 | 2,328 | 146,000 | 1,164 |
| 2014-04-22 | 2,339 | 2,363 | 2,321 | 2,325 | 98,400 | 1,162.50 |
| 2014-04-21 | 2,364 | 2,367 | 2,325 | 2,325 | 73,400 | 1,162.50 |
| 2014-04-18 | 2,361 | 2,366 | 2,346 | 2,364 | 40,100 | 1,182 |
| 2014-04-17 | 2,353 | 2,400 | 2,334 | 2,361 | 86,400 | 1,180.50 |
| 2014-04-16 | 2,325 | 2,369 | 2,325 | 2,367 | 75,000 | 1,183.50 |
| 2014-04-15 | 2,364 | 2,377 | 2,305 | 2,320 | 212,300 | 1,160 |
| 2014-04-14 | 2,365 | 2,408 | 2,365 | 2,371 | 101,400 | 1,185.50 |
| 2014-04-11 | 2,316 | 2,397 | 2,304 | 2,380 | 230,600 | 1,190 |
| 2014-04-10 | 2,397 | 2,406 | 2,320 | 2,340 | 238,800 | 1,170 |
| 2014-04-09 | 2,375 | 2,400 | 2,350 | 2,368 | 162,500 | 1,184 |
| 2014-04-08 | 2,402 | 2,411 | 2,380 | 2,395 | 158,300 | 1,197.50 |
| 2014-04-07 | 2,466 | 2,466 | 2,407 | 2,424 | 131,200 | 1,212 |
| 2014-04-04 | 2,451 | 2,480 | 2,426 | 2,466 | 353,900 | 1,233 |
| 2014-04-03 | 2,421 | 2,467 | 2,420 | 2,451 | 330,800 | 1,225.50 |
| 2014-04-02 | 2,369 | 2,411 | 2,339 | 2,402 | 305,500 | 1,201 |
| 2014-04-01 | 2,336 | 2,344 | 2,320 | 2,342 | 131,700 | 1,171 |
| 2014-03-31 | 2,368 | 2,373 | 2,323 | 2,340 | 211,100 | 1,170 |
| 2014-03-28 | 2,254 | 2,384 | 2,250 | 2,372 | 341,300 | 1,186 |
| 2014-03-27 | 2,313 | 2,316 | 2,249 | 2,266 | 272,600 | 1,133 |
| 2014-03-26 | 2,283 | 2,317 | 2,263 | 2,316 | 308,800 | 1,158 |
| 2014-03-25 | 2,346 | 2,346 | 2,277 | 2,333 | 338,700 | 1,166.50 |
| 2014-03-24 | 2,400 | 2,419 | 2,372 | 2,393 | 234,400 | 1,196.50 |
| 2014-03-20 | 2,458 | 2,464 | 2,399 | 2,399 | 110,800 | 1,199.50 |
| 2014-03-19 | 2,467 | 2,471 | 2,430 | 2,430 | 139,900 | 1,215 |
| 2014-03-18 | 2,500 | 2,500 | 2,448 | 2,457 | 190,200 | 1,228.50 |
| 2014-03-17 | 2,465 | 2,516 | 2,450 | 2,462 | 133,200 | 1,231 |
| 2014-03-14 | 2,511 | 2,534 | 2,470 | 2,478 | 185,300 | 1,239 |
| 2014-03-13 | 2,590 | 2,620 | 2,550 | 2,561 | 137,800 | 1,280.50 |
| 2014-03-12 | 2,647 | 2,653 | 2,608 | 2,614 | 49,900 | 1,307 |
| 2014-03-11 | 2,680 | 2,706 | 2,665 | 2,697 | 68,900 | 1,348.50 |
| 2014-03-10 | 2,663 | 2,676 | 2,655 | 2,669 | 30,700 | 1,334.50 |
| 2014-03-07 | 2,673 | 2,682 | 2,660 | 2,681 | 37,200 | 1,340.50 |
| 2014-03-06 | 2,632 | 2,672 | 2,601 | 2,664 | 93,100 | 1,332 |
| 2014-03-05 | 2,653 | 2,676 | 2,628 | 2,635 | 99,600 | 1,317.50 |
| 2014-03-04 | 2,577 | 2,641 | 2,527 | 2,634 | 87,200 | 1,317 |
| 2014-03-03 | 2,672 | 2,672 | 2,586 | 2,615 | 118,000 | 1,307.50 |
| 2014-02-28 | 2,685 | 2,685 | 2,637 | 2,660 | 99,700 | 1,330 |
| 2014-02-27 | 2,712 | 2,757 | 2,673 | 2,686 | 118,700 | 1,343 |
| 2014-02-26 | 2,730 | 2,730 | 2,658 | 2,677 | 185,700 | 1,338.50 |
| 2014-02-25 | 2,733 | 2,770 | 2,710 | 2,733 | 166,400 | 1,366.50 |
| 2014-02-24 | 2,710 | 2,745 | 2,675 | 2,715 | 87,600 | 1,357.50 |
| 2014-02-21 | 2,702 | 2,775 | 2,695 | 2,760 | 91,300 | 1,380 |
| 2014-02-20 | 2,714 | 2,725 | 2,655 | 2,675 | 216,800 | 1,337.50 |
| 2014-02-19 | 2,711 | 2,763 | 2,682 | 2,719 | 196,400 | 1,359.50 |
| 2014-02-18 | 2,700 | 2,727 | 2,676 | 2,719 | 101,300 | 1,359.50 |
| 2014-02-17 | 2,652 | 2,669 | 2,619 | 2,644 | 87,000 | 1,322 |
| 2014-02-14 | 2,650 | 2,670 | 2,607 | 2,631 | 113,100 | 1,315.50 |
| 2014-02-13 | 2,730 | 2,730 | 2,616 | 2,632 | 174,400 | 1,316 |
| 2014-02-12 | 2,769 | 2,789 | 2,700 | 2,723 | 202,900 | 1,361.50 |
| 2014-02-10 | 2,605 | 2,620 | 2,567 | 2,619 | 75,200 | 1,309.50 |
| 2014-02-07 | 2,585 | 2,630 | 2,554 | 2,572 | 144,800 | 1,286 |
| 2014-02-06 | 2,544 | 2,578 | 2,523 | 2,561 | 149,900 | 1,280.50 |
| 2014-02-05 | 2,506 | 2,568 | 2,506 | 2,549 | 167,000 | 1,274.50 |
| 2014-02-04 | 2,519 | 2,610 | 2,490 | 2,508 | 208,400 | 1,254 |
| 2014-02-03 | 2,583 | 2,674 | 2,569 | 2,600 | 304,400 | 1,300 |
| 2014-01-31 | 2,774 | 2,779 | 2,551 | 2,633 | 336,800 | 1,316.50 |
| 2014-01-30 | 2,473 | 2,670 | 2,465 | 2,662 | 461,500 | 1,331 |
| 2014-01-29 | 2,512 | 2,580 | 2,510 | 2,575 | 163,500 | 1,287.50 |
| 2014-01-28 | 2,519 | 2,562 | 2,478 | 2,480 | 184,700 | 1,240 |
| 2014-01-27 | 2,549 | 2,579 | 2,511 | 2,525 | 183,100 | 1,262.50 |
| 2014-01-24 | 2,565 | 2,627 | 2,559 | 2,598 | 123,700 | 1,299 |
| 2014-01-23 | 2,648 | 2,698 | 2,621 | 2,630 | 218,300 | 1,315 |
| 2014-01-22 | 2,624 | 2,687 | 2,600 | 2,644 | 173,300 | 1,322 |
| 2014-01-21 | 2,571 | 2,679 | 2,529 | 2,665 | 202,400 | 1,332.50 |
| 2014-01-20 | 2,619 | 2,619 | 2,526 | 2,550 | 287,400 | 1,275 |
| 2014-01-17 | 2,509 | 2,553 | 2,499 | 2,547 | 385,900 | 1,273.50 |
| 2014-01-16 | 2,406 | 2,479 | 2,406 | 2,467 | 371,800 | 1,233.50 |
| 2014-01-15 | 2,357 | 2,399 | 2,342 | 2,386 | 185,600 | 1,193 |
| 2014-01-14 | 2,317 | 2,357 | 2,300 | 2,334 | 103,900 | 1,167 |
| 2014-01-10 | 2,371 | 2,390 | 2,346 | 2,373 | 287,100 | 1,186.50 |
| 2014-01-09 | 2,380 | 2,412 | 2,359 | 2,407 | 107,600 | 1,203.50 |
| 2014-01-08 | 2,385 | 2,391 | 2,350 | 2,372 | 70,500 | 1,186 |
| 2014-01-07 | 2,364 | 2,408 | 2,364 | 2,381 | 127,300 | 1,190.50 |
| 2014-01-06 | 2,350 | 2,374 | 2,333 | 2,350 | 90,100 | 1,175 |
分割・併合履歴 ： [2015-12-28]1株→2株 [2004-06-25]1株→2株
