2432 (株)ディー・エヌ・エー 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 | 1,446 | 1,460 | 1,439 | 1,446 | 921,100 | 1,446 |
| 2014-12-29 | 1,477 | 1,477 | 1,445 | 1,460 | 1,072,300 | 1,460 |
| 2014-12-26 | 1,449 | 1,484 | 1,448 | 1,475 | 841,600 | 1,475 |
| 2014-12-25 | 1,485 | 1,490 | 1,445 | 1,450 | 1,458,100 | 1,450 |
| 2014-12-24 | 1,516 | 1,522 | 1,490 | 1,496 | 1,211,100 | 1,496 |
| 2014-12-22 | 1,503 | 1,530 | 1,497 | 1,516 | 1,574,600 | 1,516 |
| 2014-12-19 | 1,500 | 1,557 | 1,495 | 1,503 | 4,301,900 | 1,503 |
| 2014-12-18 | 1,504 | 1,514 | 1,468 | 1,476 | 1,587,800 | 1,476 |
| 2014-12-17 | 1,469 | 1,503 | 1,453 | 1,488 | 2,150,400 | 1,488 |
| 2014-12-16 | 1,463 | 1,483 | 1,462 | 1,480 | 1,589,000 | 1,480 |
| 2014-12-15 | 1,501 | 1,508 | 1,476 | 1,482 | 2,093,500 | 1,482 |
| 2014-12-12 | 1,466 | 1,520 | 1,459 | 1,501 | 6,507,700 | 1,501 |
| 2014-12-11 | 1,403 | 1,408 | 1,385 | 1,397 | 1,585,900 | 1,397 |
| 2014-12-10 | 1,406 | 1,420 | 1,402 | 1,417 | 1,360,100 | 1,417 |
| 2014-12-09 | 1,415 | 1,438 | 1,410 | 1,418 | 1,670,100 | 1,418 |
| 2014-12-08 | 1,431 | 1,433 | 1,407 | 1,421 | 1,513,200 | 1,421 |
| 2014-12-05 | 1,449 | 1,452 | 1,413 | 1,431 | 2,024,300 | 1,431 |
| 2014-12-04 | 1,464 | 1,473 | 1,452 | 1,453 | 1,625,800 | 1,453 |
| 2014-12-03 | 1,460 | 1,465 | 1,451 | 1,457 | 1,556,200 | 1,457 |
| 2014-12-02 | 1,467 | 1,484 | 1,452 | 1,457 | 2,205,800 | 1,457 |
| 2014-12-01 | 1,466 | 1,470 | 1,447 | 1,458 | 1,611,000 | 1,458 |
| 2014-11-28 | 1,460 | 1,479 | 1,456 | 1,470 | 1,624,900 | 1,470 |
| 2014-11-27 | 1,474 | 1,483 | 1,458 | 1,460 | 1,490,300 | 1,460 |
| 2014-11-26 | 1,495 | 1,500 | 1,469 | 1,474 | 1,996,800 | 1,474 |
| 2014-11-25 | 1,535 | 1,541 | 1,483 | 1,489 | 10,221,800 | 1,489 |
| 2014-11-21 | 1,504 | 1,545 | 1,496 | 1,527 | 3,230,200 | 1,527 |
| 2014-11-20 | 1,524 | 1,525 | 1,483 | 1,487 | 1,910,100 | 1,487 |
| 2014-11-19 | 1,511 | 1,530 | 1,492 | 1,520 | 2,569,200 | 1,520 |
| 2014-11-18 | 1,528 | 1,534 | 1,476 | 1,528 | 4,171,000 | 1,528 |
| 2014-11-17 | 1,575 | 1,593 | 1,523 | 1,535 | 3,345,100 | 1,535 |
| 2014-11-14 | 1,609 | 1,644 | 1,566 | 1,575 | 3,594,500 | 1,575 |
| 2014-11-13 | 1,600 | 1,607 | 1,551 | 1,602 | 4,463,300 | 1,602 |
| 2014-11-12 | 1,567 | 1,608 | 1,550 | 1,585 | 5,370,500 | 1,585 |
| 2014-11-11 | 1,600 | 1,622 | 1,566 | 1,588 | 7,399,100 | 1,588 |
| 2014-11-10 | 1,520 | 1,667 | 1,510 | 1,628 | 19,317,300 | 1,628 |
| 2014-11-07 | 1,406 | 1,442 | 1,401 | 1,436 | 4,255,000 | 1,436 |
| 2014-11-06 | 1,433 | 1,456 | 1,412 | 1,436 | 4,564,000 | 1,436 |
| 2014-11-05 | 1,422 | 1,438 | 1,408 | 1,434 | 3,407,200 | 1,434 |
| 2014-11-04 | 1,448 | 1,450 | 1,416 | 1,420 | 3,425,200 | 1,420 |
| 2014-10-31 | 1,387 | 1,424 | 1,375 | 1,416 | 3,740,700 | 1,416 |
| 2014-10-30 | 1,379 | 1,384 | 1,366 | 1,370 | 2,264,900 | 1,370 |
| 2014-10-29 | 1,388 | 1,399 | 1,375 | 1,384 | 2,302,400 | 1,384 |
| 2014-10-28 | 1,379 | 1,394 | 1,360 | 1,384 | 1,660,300 | 1,384 |
| 2014-10-27 | 1,421 | 1,437 | 1,372 | 1,385 | 2,629,100 | 1,385 |
| 2014-10-24 | 1,400 | 1,423 | 1,386 | 1,401 | 3,564,100 | 1,401 |
| 2014-10-23 | 1,379 | 1,433 | 1,372 | 1,396 | 6,559,500 | 1,396 |
| 2014-10-22 | 1,317 | 1,383 | 1,316 | 1,372 | 5,560,100 | 1,372 |
| 2014-10-21 | 1,302 | 1,334 | 1,284 | 1,302 | 2,934,700 | 1,302 |
| 2014-10-20 | 1,316 | 1,318 | 1,298 | 1,305 | 2,258,000 | 1,305 |
| 2014-10-17 | 1,313 | 1,335 | 1,271 | 1,281 | 3,795,500 | 1,281 |
| 2014-10-16 | 1,324 | 1,350 | 1,306 | 1,319 | 3,846,500 | 1,319 |
| 2014-10-15 | 1,302 | 1,359 | 1,292 | 1,353 | 6,058,000 | 1,353 |
| 2014-10-14 | 1,284 | 1,323 | 1,257 | 1,290 | 4,601,200 | 1,290 |
| 2014-10-10 | 1,250 | 1,299 | 1,240 | 1,270 | 3,352,300 | 1,270 |
| 2014-10-09 | 1,305 | 1,315 | 1,274 | 1,278 | 1,938,600 | 1,278 |
| 2014-10-08 | 1,280 | 1,316 | 1,276 | 1,304 | 2,218,900 | 1,304 |
| 2014-10-07 | 1,315 | 1,315 | 1,294 | 1,308 | 1,577,400 | 1,308 |
| 2014-10-06 | 1,318 | 1,331 | 1,301 | 1,304 | 2,486,800 | 1,304 |
| 2014-10-03 | 1,290 | 1,306 | 1,261 | 1,288 | 2,859,900 | 1,288 |
| 2014-10-02 | 1,308 | 1,315 | 1,288 | 1,293 | 3,065,700 | 1,293 |
| 2014-10-01 | 1,396 | 1,398 | 1,325 | 1,328 | 4,754,100 | 1,328 |
| 2014-09-30 | 1,386 | 1,421 | 1,370 | 1,395 | 5,913,100 | 1,395 |
| 2014-09-29 | 1,350 | 1,390 | 1,347 | 1,379 | 6,221,600 | 1,379 |
| 2014-09-26 | 1,314 | 1,317 | 1,303 | 1,313 | 1,533,300 | 1,313 |
| 2014-09-25 | 1,313 | 1,331 | 1,306 | 1,327 | 1,618,500 | 1,327 |
| 2014-09-24 | 1,295 | 1,316 | 1,291 | 1,312 | 1,618,200 | 1,312 |
| 2014-09-22 | 1,320 | 1,324 | 1,297 | 1,301 | 1,302,200 | 1,301 |
| 2014-09-19 | 1,307 | 1,318 | 1,295 | 1,309 | 1,793,400 | 1,309 |
| 2014-09-18 | 1,315 | 1,324 | 1,306 | 1,309 | 1,210,200 | 1,309 |
| 2014-09-17 | 1,352 | 1,356 | 1,308 | 1,317 | 2,312,000 | 1,317 |
| 2014-09-16 | 1,345 | 1,376 | 1,326 | 1,363 | 3,072,600 | 1,363 |
| 2014-09-12 | 1,318 | 1,341 | 1,306 | 1,326 | 2,002,400 | 1,326 |
| 2014-09-11 | 1,300 | 1,338 | 1,294 | 1,330 | 3,454,000 | 1,330 |
| 2014-09-10 | 1,298 | 1,310 | 1,287 | 1,289 | 1,322,200 | 1,289 |
| 2014-09-09 | 1,289 | 1,308 | 1,284 | 1,298 | 1,433,400 | 1,298 |
| 2014-09-08 | 1,301 | 1,302 | 1,280 | 1,282 | 1,348,900 | 1,282 |
| 2014-09-05 | 1,301 | 1,315 | 1,283 | 1,308 | 1,619,200 | 1,308 |
| 2014-09-04 | 1,281 | 1,301 | 1,274 | 1,299 | 1,966,100 | 1,299 |
| 2014-09-03 | 1,308 | 1,312 | 1,280 | 1,281 | 1,830,000 | 1,281 |
| 2014-09-02 | 1,290 | 1,305 | 1,290 | 1,300 | 1,147,300 | 1,300 |
| 2014-09-01 | 1,291 | 1,298 | 1,281 | 1,292 | 1,153,400 | 1,292 |
| 2014-08-29 | 1,313 | 1,313 | 1,281 | 1,296 | 1,958,400 | 1,296 |
| 2014-08-28 | 1,332 | 1,333 | 1,291 | 1,304 | 2,766,800 | 1,304 |
| 2014-08-27 | 1,315 | 1,343 | 1,307 | 1,338 | 3,463,300 | 1,338 |
| 2014-08-26 | 1,289 | 1,382 | 1,283 | 1,324 | 8,086,400 | 1,324 |
| 2014-08-25 | 1,280 | 1,283 | 1,266 | 1,277 | 959,000 | 1,277 |
| 2014-08-22 | 1,280 | 1,288 | 1,263 | 1,270 | 1,770,200 | 1,270 |
| 2014-08-21 | 1,286 | 1,292 | 1,274 | 1,280 | 1,217,900 | 1,280 |
| 2014-08-20 | 1,285 | 1,299 | 1,276 | 1,287 | 1,718,000 | 1,287 |
| 2014-08-19 | 1,280 | 1,283 | 1,265 | 1,270 | 1,612,300 | 1,270 |
| 2014-08-18 | 1,299 | 1,300 | 1,265 | 1,272 | 2,105,600 | 1,272 |
| 2014-08-15 | 1,300 | 1,313 | 1,282 | 1,308 | 2,188,700 | 1,308 |
| 2014-08-14 | 1,280 | 1,309 | 1,244 | 1,288 | 4,135,100 | 1,288 |
| 2014-08-13 | 1,280 | 1,293 | 1,257 | 1,273 | 2,033,100 | 1,273 |
| 2014-08-12 | 1,224 | 1,307 | 1,221 | 1,285 | 5,644,600 | 1,285 |
| 2014-08-11 | 1,220 | 1,236 | 1,201 | 1,224 | 3,328,600 | 1,224 |
| 2014-08-08 | 1,202 | 1,210 | 1,182 | 1,187 | 3,432,300 | 1,187 |
| 2014-08-07 | 1,250 | 1,255 | 1,170 | 1,211 | 8,028,000 | 1,211 |
| 2014-08-06 | 1,312 | 1,330 | 1,293 | 1,303 | 2,273,600 | 1,303 |
| 2014-08-05 | 1,325 | 1,341 | 1,305 | 1,307 | 1,922,800 | 1,307 |
| 2014-08-04 | 1,328 | 1,339 | 1,318 | 1,328 | 2,080,800 | 1,328 |
| 2014-08-01 | 1,318 | 1,340 | 1,307 | 1,322 | 3,074,400 | 1,322 |
| 2014-07-31 | 1,357 | 1,363 | 1,345 | 1,345 | 1,499,900 | 1,345 |
| 2014-07-30 | 1,380 | 1,384 | 1,352 | 1,354 | 2,102,400 | 1,354 |
| 2014-07-29 | 1,352 | 1,398 | 1,352 | 1,392 | 2,941,700 | 1,392 |
| 2014-07-28 | 1,329 | 1,364 | 1,327 | 1,353 | 2,116,400 | 1,353 |
| 2014-07-25 | 1,330 | 1,334 | 1,302 | 1,326 | 2,258,200 | 1,326 |
| 2014-07-24 | 1,306 | 1,343 | 1,300 | 1,326 | 2,933,700 | 1,326 |
| 2014-07-23 | 1,288 | 1,304 | 1,285 | 1,298 | 1,662,600 | 1,298 |
| 2014-07-22 | 1,304 | 1,309 | 1,278 | 1,291 | 3,727,300 | 1,291 |
| 2014-07-18 | 1,320 | 1,331 | 1,315 | 1,319 | 1,541,800 | 1,319 |
| 2014-07-17 | 1,325 | 1,350 | 1,321 | 1,328 | 2,255,800 | 1,328 |
| 2014-07-16 | 1,333 | 1,337 | 1,321 | 1,325 | 1,558,500 | 1,325 |
| 2014-07-15 | 1,352 | 1,355 | 1,330 | 1,341 | 1,877,200 | 1,341 |
| 2014-07-14 | 1,325 | 1,350 | 1,318 | 1,348 | 1,829,200 | 1,348 |
| 2014-07-11 | 1,330 | 1,373 | 1,317 | 1,329 | 3,598,500 | 1,329 |
| 2014-07-10 | 1,365 | 1,366 | 1,327 | 1,328 | 2,211,100 | 1,328 |
| 2014-07-09 | 1,351 | 1,352 | 1,310 | 1,343 | 3,910,100 | 1,343 |
| 2014-07-08 | 1,377 | 1,377 | 1,355 | 1,356 | 1,811,800 | 1,356 |
| 2014-07-07 | 1,376 | 1,386 | 1,363 | 1,372 | 1,177,200 | 1,372 |
| 2014-07-04 | 1,367 | 1,377 | 1,361 | 1,370 | 1,515,700 | 1,370 |
| 2014-07-03 | 1,383 | 1,385 | 1,355 | 1,358 | 2,434,400 | 1,358 |
| 2014-07-02 | 1,386 | 1,393 | 1,378 | 1,387 | 1,638,300 | 1,387 |
| 2014-07-01 | 1,381 | 1,395 | 1,376 | 1,382 | 1,645,000 | 1,382 |
| 2014-06-30 | 1,358 | 1,372 | 1,350 | 1,370 | 1,354,100 | 1,370 |
| 2014-06-27 | 1,372 | 1,382 | 1,343 | 1,362 | 2,928,200 | 1,362 |
| 2014-06-26 | 1,370 | 1,387 | 1,369 | 1,375 | 2,771,500 | 1,375 |
| 2014-06-25 | 1,371 | 1,388 | 1,360 | 1,368 | 3,343,200 | 1,368 |
| 2014-06-24 | 1,350 | 1,401 | 1,350 | 1,371 | 4,184,300 | 1,371 |
| 2014-06-23 | 1,412 | 1,415 | 1,372 | 1,377 | 4,682,400 | 1,377 |
| 2014-06-20 | 1,441 | 1,444 | 1,413 | 1,424 | 2,775,600 | 1,424 |
| 2014-06-19 | 1,430 | 1,461 | 1,415 | 1,445 | 4,411,400 | 1,445 |
| 2014-06-18 | 1,428 | 1,439 | 1,415 | 1,425 | 2,112,800 | 1,425 |
| 2014-06-17 | 1,447 | 1,452 | 1,410 | 1,421 | 3,705,600 | 1,421 |
| 2014-06-16 | 1,493 | 1,496 | 1,436 | 1,446 | 3,726,900 | 1,446 |
| 2014-06-13 | 1,485 | 1,519 | 1,485 | 1,503 | 2,737,800 | 1,503 |
| 2014-06-12 | 1,433 | 1,497 | 1,430 | 1,494 | 4,931,100 | 1,494 |
| 2014-06-11 | 1,450 | 1,467 | 1,432 | 1,442 | 5,868,800 | 1,442 |
| 2014-06-10 | 1,500 | 1,508 | 1,475 | 1,490 | 4,467,500 | 1,490 |
| 2014-06-09 | 1,490 | 1,535 | 1,480 | 1,518 | 4,728,000 | 1,518 |
| 2014-06-06 | 1,460 | 1,479 | 1,443 | 1,475 | 3,618,800 | 1,475 |
| 2014-06-05 | 1,487 | 1,490 | 1,425 | 1,449 | 6,144,500 | 1,449 |
| 2014-06-04 | 1,440 | 1,523 | 1,433 | 1,492 | 9,801,300 | 1,492 |
| 2014-06-03 | 1,400 | 1,407 | 1,370 | 1,405 | 4,237,900 | 1,405 |
| 2014-06-02 | 1,360 | 1,393 | 1,348 | 1,393 | 4,733,500 | 1,393 |
| 2014-05-30 | 1,340 | 1,363 | 1,308 | 1,329 | 3,672,600 | 1,329 |
| 2014-05-29 | 1,304 | 1,336 | 1,301 | 1,330 | 3,462,000 | 1,330 |
| 2014-05-28 | 1,309 | 1,314 | 1,282 | 1,295 | 2,681,300 | 1,295 |
| 2014-05-27 | 1,318 | 1,339 | 1,300 | 1,301 | 3,829,100 | 1,301 |
| 2014-05-26 | 1,298 | 1,333 | 1,288 | 1,300 | 2,738,100 | 1,300 |
| 2014-05-23 | 1,289 | 1,306 | 1,267 | 1,276 | 2,617,700 | 1,276 |
| 2014-05-22 | 1,295 | 1,297 | 1,260 | 1,286 | 3,051,000 | 1,286 |
| 2014-05-21 | 1,226 | 1,290 | 1,221 | 1,277 | 3,759,300 | 1,277 |
| 2014-05-20 | 1,239 | 1,275 | 1,239 | 1,251 | 3,387,100 | 1,251 |
| 2014-05-19 | 1,310 | 1,318 | 1,237 | 1,239 | 5,348,000 | 1,239 |
| 2014-05-16 | 1,314 | 1,329 | 1,298 | 1,320 | 3,709,200 | 1,320 |
| 2014-05-15 | 1,300 | 1,348 | 1,299 | 1,331 | 4,047,900 | 1,331 |
| 2014-05-14 | 1,302 | 1,322 | 1,291 | 1,315 | 3,977,800 | 1,315 |
| 2014-05-13 | 1,328 | 1,347 | 1,280 | 1,298 | 13,757,400 | 1,298 |
| 2014-05-12 | 1,325 | 1,414 | 1,287 | 1,302 | 22,147,900 | 1,302 |
| 2014-05-09 | 1,669 | 1,670 | 1,616 | 1,635 | 3,286,100 | 1,635 |
| 2014-05-08 | 1,667 | 1,688 | 1,659 | 1,662 | 1,363,400 | 1,662 |
| 2014-05-07 | 1,683 | 1,693 | 1,658 | 1,667 | 1,767,500 | 1,667 |
| 2014-05-02 | 1,710 | 1,723 | 1,690 | 1,700 | 2,414,700 | 1,700 |
| 2014-05-01 | 1,718 | 1,730 | 1,706 | 1,723 | 2,131,700 | 1,723 |
| 2014-04-30 | 1,745 | 1,750 | 1,700 | 1,720 | 2,275,100 | 1,720 |
| 2014-04-28 | 1,738 | 1,754 | 1,727 | 1,750 | 1,111,400 | 1,750 |
| 2014-04-25 | 1,798 | 1,808 | 1,753 | 1,764 | 2,704,500 | 1,764 |
| 2014-04-24 | 1,814 | 1,835 | 1,803 | 1,813 | 1,317,200 | 1,813 |
| 2014-04-23 | 1,797 | 1,830 | 1,791 | 1,822 | 1,825,100 | 1,822 |
| 2014-04-22 | 1,820 | 1,852 | 1,784 | 1,787 | 2,714,400 | 1,787 |
| 2014-04-21 | 1,811 | 1,859 | 1,805 | 1,821 | 2,873,100 | 1,821 |
| 2014-04-18 | 1,833 | 1,845 | 1,797 | 1,811 | 2,264,600 | 1,811 |
| 2014-04-17 | 1,849 | 1,864 | 1,805 | 1,819 | 5,252,100 | 1,819 |
| 2014-04-16 | 1,730 | 1,827 | 1,693 | 1,827 | 7,181,500 | 1,827 |
| 2014-04-15 | 1,655 | 1,685 | 1,626 | 1,635 | 1,852,700 | 1,635 |
| 2014-04-14 | 1,649 | 1,692 | 1,641 | 1,642 | 3,220,100 | 1,642 |
| 2014-04-11 | 1,655 | 1,662 | 1,600 | 1,651 | 4,620,200 | 1,651 |
| 2014-04-10 | 1,811 | 1,812 | 1,707 | 1,713 | 4,818,600 | 1,713 |
| 2014-04-09 | 1,800 | 1,826 | 1,778 | 1,792 | 3,335,300 | 1,792 |
| 2014-04-08 | 1,818 | 1,820 | 1,776 | 1,787 | 5,033,200 | 1,787 |
| 2014-04-07 | 1,890 | 1,891 | 1,825 | 1,833 | 3,948,600 | 1,833 |
| 2014-04-04 | 1,853 | 1,913 | 1,851 | 1,890 | 3,397,900 | 1,890 |
| 2014-04-03 | 1,884 | 1,886 | 1,846 | 1,849 | 2,371,900 | 1,849 |
| 2014-04-02 | 1,843 | 1,876 | 1,836 | 1,850 | 3,358,700 | 1,850 |
| 2014-04-01 | 1,864 | 1,871 | 1,821 | 1,826 | 3,292,000 | 1,826 |
| 2014-03-31 | 1,890 | 1,894 | 1,847 | 1,864 | 2,581,500 | 1,864 |
| 2014-03-28 | 1,844 | 1,878 | 1,836 | 1,862 | 3,436,100 | 1,862 |
| 2014-03-27 | 1,819 | 1,841 | 1,777 | 1,832 | 3,482,300 | 1,832 |
| 2014-03-26 | 1,895 | 1,907 | 1,837 | 1,841 | 2,802,400 | 1,841 |
| 2014-03-25 | 1,905 | 1,919 | 1,864 | 1,872 | 1,844,500 | 1,872 |
| 2014-03-24 | 1,895 | 1,965 | 1,895 | 1,904 | 1,932,700 | 1,904 |
| 2014-03-20 | 1,940 | 1,943 | 1,850 | 1,884 | 3,863,600 | 1,884 |
| 2014-03-19 | 2,002 | 2,022 | 1,956 | 1,960 | 1,913,600 | 1,960 |
| 2014-03-18 | 2,039 | 2,047 | 1,993 | 2,000 | 1,334,300 | 2,000 |
| 2014-03-17 | 1,983 | 2,010 | 1,951 | 1,990 | 2,366,700 | 1,990 |
| 2014-03-14 | 2,085 | 2,086 | 1,978 | 1,988 | 4,057,700 | 1,988 |
| 2014-03-13 | 2,181 | 2,197 | 2,082 | 2,089 | 4,210,700 | 2,089 |
| 2014-03-12 | 2,220 | 2,272 | 2,180 | 2,194 | 3,097,500 | 2,194 |
| 2014-03-11 | 2,209 | 2,274 | 2,203 | 2,246 | 3,127,000 | 2,246 |
| 2014-03-10 | 2,180 | 2,209 | 2,154 | 2,201 | 2,806,800 | 2,201 |
| 2014-03-07 | 2,198 | 2,202 | 2,153 | 2,160 | 1,787,600 | 2,160 |
| 2014-03-06 | 2,182 | 2,208 | 2,168 | 2,178 | 2,035,600 | 2,178 |
| 2014-03-05 | 2,121 | 2,173 | 2,118 | 2,168 | 1,976,200 | 2,168 |
| 2014-03-04 | 2,072 | 2,108 | 2,061 | 2,098 | 1,420,600 | 2,098 |
| 2014-03-03 | 2,150 | 2,167 | 2,081 | 2,102 | 2,807,700 | 2,102 |
| 2014-02-28 | 2,150 | 2,206 | 2,137 | 2,200 | 2,863,000 | 2,200 |
| 2014-02-27 | 2,178 | 2,182 | 2,116 | 2,132 | 1,565,100 | 2,132 |
| 2014-02-26 | 2,230 | 2,255 | 2,162 | 2,170 | 2,572,800 | 2,170 |
| 2014-02-25 | 2,223 | 2,233 | 2,190 | 2,211 | 2,269,100 | 2,211 |
| 2014-02-24 | 2,150 | 2,230 | 2,126 | 2,205 | 5,393,100 | 2,205 |
| 2014-02-21 | 2,105 | 2,158 | 2,101 | 2,117 | 2,860,600 | 2,117 |
| 2014-02-20 | 2,161 | 2,179 | 2,047 | 2,072 | 5,143,000 | 2,072 |
| 2014-02-19 | 2,138 | 2,254 | 2,123 | 2,205 | 5,397,900 | 2,205 |
| 2014-02-18 | 2,150 | 2,176 | 2,104 | 2,149 | 3,939,700 | 2,149 |
| 2014-02-17 | 2,155 | 2,230 | 2,114 | 2,120 | 4,435,100 | 2,120 |
| 2014-02-14 | 2,259 | 2,279 | 2,100 | 2,183 | 8,027,600 | 2,183 |
| 2014-02-13 | 2,268 | 2,269 | 2,165 | 2,222 | 9,205,900 | 2,222 |
| 2014-02-12 | 2,200 | 2,305 | 2,082 | 2,291 | 18,643,200 | 2,291 |
| 2014-02-10 | 1,912 | 2,160 | 1,892 | 2,130 | 13,992,400 | 2,130 |
| 2014-02-07 | 1,860 | 1,914 | 1,812 | 1,832 | 3,723,600 | 1,832 |
| 2014-02-06 | 1,790 | 1,957 | 1,754 | 1,910 | 7,228,300 | 1,910 |
| 2014-02-05 | 1,880 | 1,888 | 1,770 | 1,812 | 4,341,700 | 1,812 |
| 2014-02-04 | 1,790 | 1,802 | 1,768 | 1,775 | 4,615,900 | 1,775 |
| 2014-02-03 | 1,945 | 1,961 | 1,896 | 1,896 | 2,288,800 | 1,896 |
| 2014-01-31 | 2,022 | 2,033 | 1,959 | 1,977 | 2,022,600 | 1,977 |
| 2014-01-30 | 2,040 | 2,044 | 1,996 | 2,009 | 2,176,500 | 2,009 |
| 2014-01-29 | 2,065 | 2,085 | 2,036 | 2,054 | 2,147,100 | 2,054 |
| 2014-01-28 | 2,136 | 2,151 | 2,020 | 2,038 | 3,235,700 | 2,038 |
| 2014-01-27 | 2,130 | 2,184 | 2,106 | 2,156 | 2,871,200 | 2,156 |
| 2014-01-24 | 2,215 | 2,241 | 2,190 | 2,205 | 2,585,400 | 2,205 |
| 2014-01-23 | 2,220 | 2,249 | 2,205 | 2,233 | 2,551,800 | 2,233 |
| 2014-01-22 | 2,225 | 2,255 | 2,206 | 2,213 | 2,281,500 | 2,213 |
| 2014-01-21 | 2,229 | 2,248 | 2,212 | 2,226 | 1,694,600 | 2,226 |
| 2014-01-20 | 2,239 | 2,250 | 2,204 | 2,228 | 1,437,000 | 2,228 |
| 2014-01-17 | 2,219 | 2,250 | 2,213 | 2,229 | 1,982,600 | 2,229 |
| 2014-01-16 | 2,301 | 2,312 | 2,215 | 2,219 | 5,228,200 | 2,219 |
| 2014-01-15 | 2,400 | 2,418 | 2,331 | 2,349 | 3,309,400 | 2,349 |
| 2014-01-14 | 2,280 | 2,362 | 2,250 | 2,350 | 3,635,900 | 2,350 |
| 2014-01-10 | 2,318 | 2,355 | 2,283 | 2,333 | 3,968,400 | 2,333 |
| 2014-01-09 | 2,293 | 2,332 | 2,251 | 2,304 | 3,931,900 | 2,304 |
| 2014-01-08 | 2,176 | 2,308 | 2,162 | 2,305 | 5,116,100 | 2,305 |
| 2014-01-07 | 2,161 | 2,169 | 2,121 | 2,148 | 2,299,300 | 2,148 |
| 2014-01-06 | 2,225 | 2,243 | 2,147 | 2,151 | 3,383,900 | 2,151 |
分割・併合履歴 ： [2010-05-27]1株→300株 [2005-09-27]1株→3株