2487 (株)CDG 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 | 1,340 | 1,369 | 1,340 | 1,367 | 600 | 1,367 |
| 2014-12-29 | 1,350 | 1,360 | 1,340 | 1,340 | 2,200 | 1,340 |
| 2014-12-26 | 1,335 | 1,336 | 1,330 | 1,330 | 500 | 1,330 |
| 2014-12-25 | 1,349 | 1,349 | 1,300 | 1,322 | 7,700 | 1,322 |
| 2014-12-24 | 1,351 | 1,359 | 1,349 | 1,349 | 2,500 | 1,349 |
| 2014-12-22 | 1,335 | 1,335 | 1,333 | 1,335 | 1,300 | 1,335 |
| 2014-12-19 | 1,310 | 1,330 | 1,310 | 1,330 | 1,600 | 1,330 |
| 2014-12-18 | 1,320 | 1,326 | 1,300 | 1,300 | 3,600 | 1,300 |
| 2014-12-17 | 1,300 | 1,306 | 1,292 | 1,306 | 1,100 | 1,306 |
| 2014-12-16 | 1,300 | 1,320 | 1,300 | 1,300 | 1,500 | 1,300 |
| 2014-12-15 | 1,318 | 1,319 | 1,318 | 1,319 | 1,500 | 1,319 |
| 2014-12-12 | 1,314 | 1,318 | 1,311 | 1,317 | 800 | 1,317 |
| 2014-12-11 | 1,290 | 1,300 | 1,272 | 1,300 | 700 | 1,300 |
| 2014-12-10 | 1,250 | 1,300 | 1,250 | 1,280 | 2,900 | 1,280 |
| 2014-12-09 | 1,324 | 1,324 | 1,299 | 1,300 | 1,900 | 1,300 |
| 2014-12-08 | 1,303 | 1,303 | 1,302 | 1,302 | 400 | 1,302 |
| 2014-12-05 | 1,312 | 1,320 | 1,306 | 1,306 | 600 | 1,306 |
| 2014-12-04 | 1,302 | 1,309 | 1,302 | 1,302 | 1,600 | 1,302 |
| 2014-12-03 | 1,328 | 1,332 | 1,300 | 1,332 | 2,600 | 1,332 |
| 2014-12-02 | 1,315 | 1,332 | 1,300 | 1,332 | 4,600 | 1,332 |
| 2014-12-01 | 1,314 | 1,338 | 1,314 | 1,335 | 2,300 | 1,335 |
| 2014-11-28 | 1,339 | 1,339 | 1,281 | 1,305 | 6,400 | 1,305 |
| 2014-11-27 | 1,296 | 1,300 | 1,296 | 1,298 | 1,800 | 1,298 |
| 2014-11-26 | 1,300 | 1,300 | 1,281 | 1,291 | 3,000 | 1,291 |
| 2014-11-25 | 1,265 | 1,296 | 1,261 | 1,293 | 2,400 | 1,293 |
| 2014-11-21 | 1,258 | 1,315 | 1,258 | 1,265 | 500 | 1,265 |
| 2014-11-20 | 1,289 | 1,289 | 1,258 | 1,258 | 900 | 1,258 |
| 2014-11-19 | 1,340 | 1,340 | 1,280 | 1,303 | 2,500 | 1,303 |
| 2014-11-18 | 1,250 | 1,335 | 1,250 | 1,280 | 4,000 | 1,280 |
| 2014-11-17 | 1,230 | 1,265 | 1,230 | 1,265 | 5,000 | 1,265 |
| 2014-11-14 | 1,251 | 1,251 | 1,218 | 1,220 | 8,600 | 1,220 |
| 2014-11-13 | 1,252 | 1,260 | 1,250 | 1,250 | 1,400 | 1,250 |
| 2014-11-12 | 1,254 | 1,255 | 1,246 | 1,250 | 2,700 | 1,250 |
| 2014-11-11 | 1,245 | 1,245 | 1,236 | 1,236 | 1,500 | 1,236 |
| 2014-11-10 | 1,256 | 1,256 | 1,245 | 1,245 | 1,100 | 1,245 |
| 2014-11-07 | 1,255 | 1,256 | 1,246 | 1,256 | 1,500 | 1,256 |
| 2014-11-06 | 1,249 | 1,255 | 1,249 | 1,255 | 1,400 | 1,255 |
| 2014-11-05 | 1,269 | 1,269 | 1,250 | 1,265 | 1,400 | 1,265 |
| 2014-11-04 | 1,250 | 1,260 | 1,250 | 1,250 | 3,500 | 1,250 |
| 2014-10-31 | 1,260 | 1,269 | 1,259 | 1,269 | 500 | 1,269 |
| 2014-10-29 | 1,257 | 1,257 | 1,257 | 1,257 | 400 | 1,257 |
| 2014-10-28 | 1,270 | 1,274 | 1,257 | 1,257 | 500 | 1,257 |
| 2014-10-27 | 1,280 | 1,280 | 1,270 | 1,270 | 600 | 1,270 |
| 2014-10-24 | 1,295 | 1,295 | 1,280 | 1,280 | 900 | 1,280 |
| 2014-10-23 | 1,282 | 1,285 | 1,253 | 1,270 | 700 | 1,270 |
| 2014-10-22 | 1,284 | 1,284 | 1,255 | 1,255 | 300 | 1,255 |
| 2014-10-21 | 1,263 | 1,269 | 1,256 | 1,256 | 1,300 | 1,256 |
| 2014-10-20 | 1,256 | 1,289 | 1,256 | 1,285 | 1,100 | 1,285 |
| 2014-10-17 | 1,266 | 1,273 | 1,246 | 1,251 | 2,100 | 1,251 |
| 2014-10-16 | 1,262 | 1,268 | 1,255 | 1,265 | 2,400 | 1,265 |
| 2014-10-15 | 1,299 | 1,299 | 1,298 | 1,298 | 1,500 | 1,298 |
| 2014-10-14 | 1,260 | 1,275 | 1,258 | 1,275 | 1,900 | 1,275 |
| 2014-10-10 | 1,266 | 1,271 | 1,266 | 1,271 | 500 | 1,271 |
| 2014-10-09 | 1,271 | 1,294 | 1,271 | 1,275 | 900 | 1,275 |
| 2014-10-08 | 1,290 | 1,291 | 1,265 | 1,265 | 1,700 | 1,265 |
| 2014-10-07 | 1,323 | 1,325 | 1,296 | 1,296 | 2,500 | 1,296 |
| 2014-10-06 | 1,325 | 1,325 | 1,279 | 1,310 | 1,400 | 1,310 |
| 2014-10-03 | 1,257 | 1,320 | 1,257 | 1,306 | 4,400 | 1,306 |
| 2014-10-02 | 1,203 | 1,250 | 1,203 | 1,250 | 2,400 | 1,250 |
| 2014-10-01 | 1,300 | 1,310 | 1,250 | 1,250 | 6,600 | 1,250 |
| 2014-09-30 | 1,354 | 1,354 | 1,311 | 1,315 | 3,600 | 1,315 |
| 2014-09-29 | 1,384 | 1,387 | 1,358 | 1,358 | 7,300 | 1,358 |
| 2014-09-26 | 1,397 | 1,409 | 1,382 | 1,382 | 22,700 | 1,382 |
| 2014-09-25 | 1,479 | 1,479 | 1,450 | 1,450 | 72,400 | 1,450 |
| 2014-09-24 | 1,490 | 1,493 | 1,489 | 1,491 | 9,400 | 1,491 |
| 2014-09-22 | 1,486 | 1,493 | 1,485 | 1,493 | 6,600 | 1,493 |
| 2014-09-19 | 1,484 | 1,486 | 1,481 | 1,485 | 2,500 | 1,485 |
| 2014-09-18 | 1,490 | 1,494 | 1,481 | 1,484 | 2,600 | 1,484 |
| 2014-09-17 | 1,480 | 1,490 | 1,480 | 1,490 | 1,300 | 1,490 |
| 2014-09-16 | 1,480 | 1,486 | 1,479 | 1,480 | 3,800 | 1,480 |
| 2014-09-12 | 1,480 | 1,480 | 1,479 | 1,480 | 2,900 | 1,480 |
| 2014-09-11 | 1,480 | 1,483 | 1,478 | 1,478 | 1,400 | 1,478 |
| 2014-09-10 | 1,480 | 1,481 | 1,478 | 1,480 | 2,100 | 1,480 |
| 2014-09-09 | 1,475 | 1,480 | 1,475 | 1,478 | 700 | 1,478 |
| 2014-09-08 | 1,480 | 1,485 | 1,477 | 1,477 | 1,200 | 1,477 |
| 2014-09-05 | 1,480 | 1,492 | 1,480 | 1,480 | 3,100 | 1,480 |
| 2014-09-04 | 1,504 | 1,504 | 1,467 | 1,479 | 3,600 | 1,479 |
| 2014-09-03 | 1,498 | 1,509 | 1,480 | 1,503 | 2,300 | 1,503 |
| 2014-09-02 | 1,508 | 1,520 | 1,480 | 1,480 | 2,900 | 1,480 |
| 2014-09-01 | 1,510 | 1,520 | 1,504 | 1,508 | 2,000 | 1,508 |
| 2014-08-29 | 1,495 | 1,504 | 1,471 | 1,504 | 2,500 | 1,504 |
| 2014-08-28 | 1,449 | 1,496 | 1,449 | 1,493 | 3,500 | 1,493 |
| 2014-08-27 | 1,431 | 1,449 | 1,410 | 1,449 | 3,000 | 1,449 |
| 2014-08-26 | 1,395 | 1,415 | 1,389 | 1,401 | 3,200 | 1,401 |
| 2014-08-25 | 1,400 | 1,420 | 1,395 | 1,395 | 11,000 | 1,395 |
| 2014-08-22 | 1,390 | 1,400 | 1,390 | 1,399 | 1,600 | 1,399 |
| 2014-08-21 | 1,397 | 1,400 | 1,388 | 1,389 | 3,600 | 1,389 |
| 2014-08-20 | 1,391 | 1,399 | 1,391 | 1,397 | 900 | 1,397 |
| 2014-08-19 | 1,392 | 1,399 | 1,388 | 1,388 | 3,200 | 1,388 |
| 2014-08-18 | 1,394 | 1,401 | 1,392 | 1,392 | 4,800 | 1,392 |
| 2014-08-15 | 1,426 | 1,435 | 1,387 | 1,393 | 13,400 | 1,393 |
| 2014-08-14 | 1,460 | 1,465 | 1,451 | 1,456 | 1,800 | 1,456 |
| 2014-08-13 | 1,447 | 1,450 | 1,445 | 1,450 | 2,300 | 1,450 |
| 2014-08-12 | 1,445 | 1,455 | 1,445 | 1,450 | 1,200 | 1,450 |
| 2014-08-11 | 1,446 | 1,446 | 1,444 | 1,444 | 1,600 | 1,444 |
| 2014-08-08 | 1,450 | 1,451 | 1,444 | 1,445 | 1,900 | 1,445 |
| 2014-08-07 | 1,475 | 1,475 | 1,453 | 1,453 | 1,100 | 1,453 |
| 2014-08-06 | 1,506 | 1,509 | 1,450 | 1,475 | 5,700 | 1,475 |
| 2014-08-05 | 1,531 | 1,531 | 1,515 | 1,515 | 2,400 | 1,515 |
| 2014-08-04 | 1,504 | 1,530 | 1,504 | 1,530 | 1,200 | 1,530 |
| 2014-08-01 | 1,500 | 1,517 | 1,500 | 1,504 | 2,900 | 1,504 |
| 2014-07-31 | 1,511 | 1,514 | 1,502 | 1,502 | 3,000 | 1,502 |
| 2014-07-30 | 1,540 | 1,540 | 1,514 | 1,517 | 2,200 | 1,517 |
| 2014-07-29 | 1,544 | 1,544 | 1,540 | 1,540 | 2,300 | 1,540 |
| 2014-07-28 | 1,549 | 1,549 | 1,508 | 1,528 | 3,200 | 1,528 |
| 2014-07-25 | 1,500 | 1,510 | 1,455 | 1,510 | 8,100 | 1,510 |
| 2014-07-24 | 1,403 | 1,480 | 1,400 | 1,470 | 5,900 | 1,470 |
| 2014-07-23 | 1,398 | 1,398 | 1,375 | 1,383 | 2,400 | 1,383 |
| 2014-07-22 | 1,350 | 1,377 | 1,350 | 1,374 | 2,400 | 1,374 |
| 2014-07-18 | 1,363 | 1,363 | 1,331 | 1,350 | 19,400 | 1,350 |
| 2014-07-17 | 1,365 | 1,367 | 1,363 | 1,367 | 1,500 | 1,367 |
| 2014-07-16 | 1,365 | 1,365 | 1,345 | 1,362 | 2,300 | 1,362 |
| 2014-07-15 | 1,395 | 1,395 | 1,362 | 1,365 | 7,500 | 1,365 |
| 2014-07-14 | 1,318 | 1,375 | 1,318 | 1,375 | 4,800 | 1,375 |
| 2014-07-11 | 1,286 | 1,318 | 1,282 | 1,310 | 3,000 | 1,310 |
| 2014-07-10 | 1,300 | 1,307 | 1,290 | 1,300 | 5,200 | 1,300 |
| 2014-07-09 | 1,313 | 1,327 | 1,287 | 1,300 | 5,500 | 1,300 |
| 2014-07-08 | 1,269 | 1,297 | 1,262 | 1,283 | 2,300 | 1,283 |
| 2014-07-07 | 1,245 | 1,262 | 1,241 | 1,255 | 2,600 | 1,255 |
| 2014-07-04 | 1,248 | 1,248 | 1,238 | 1,241 | 1,600 | 1,241 |
| 2014-07-03 | 1,236 | 1,250 | 1,230 | 1,230 | 3,300 | 1,230 |
| 2014-07-02 | 1,248 | 1,248 | 1,240 | 1,240 | 1,500 | 1,240 |
| 2014-07-01 | 1,249 | 1,249 | 1,220 | 1,248 | 3,100 | 1,248 |
| 2014-06-30 | 1,210 | 1,249 | 1,200 | 1,249 | 4,800 | 1,249 |
| 2014-06-27 | 1,205 | 1,210 | 1,198 | 1,209 | 2,100 | 1,209 |
| 2014-06-26 | 1,186 | 1,205 | 1,185 | 1,205 | 1,800 | 1,205 |
| 2014-06-25 | 1,191 | 1,192 | 1,186 | 1,186 | 1,700 | 1,186 |
| 2014-06-24 | 1,173 | 1,188 | 1,172 | 1,188 | 1,600 | 1,188 |
| 2014-06-23 | 1,170 | 1,190 | 1,160 | 1,190 | 1,500 | 1,190 |
| 2014-06-20 | 1,154 | 1,178 | 1,150 | 1,150 | 1,200 | 1,150 |
| 2014-06-19 | 1,142 | 1,155 | 1,142 | 1,154 | 2,100 | 1,154 |
| 2014-06-18 | 1,140 | 1,145 | 1,130 | 1,145 | 1,500 | 1,145 |
| 2014-06-17 | 1,132 | 1,133 | 1,120 | 1,133 | 1,800 | 1,133 |
| 2014-06-16 | 1,139 | 1,139 | 1,113 | 1,114 | 2,000 | 1,114 |
| 2014-06-13 | 1,108 | 1,111 | 1,105 | 1,110 | 800 | 1,110 |
| 2014-06-12 | 1,096 | 1,108 | 1,096 | 1,105 | 1,600 | 1,105 |
| 2014-06-11 | 1,099 | 1,112 | 1,096 | 1,112 | 2,500 | 1,112 |
| 2014-06-10 | 1,087 | 1,090 | 1,085 | 1,090 | 1,400 | 1,090 |
| 2014-06-09 | 1,085 | 1,087 | 1,077 | 1,087 | 500 | 1,087 |
| 2014-06-06 | 1,073 | 1,076 | 1,073 | 1,076 | 900 | 1,076 |
| 2014-06-05 | 1,076 | 1,076 | 1,073 | 1,073 | 1,000 | 1,073 |
| 2014-06-04 | 1,074 | 1,076 | 1,073 | 1,073 | 2,600 | 1,073 |
| 2014-06-03 | 1,073 | 1,074 | 1,072 | 1,074 | 1,600 | 1,074 |
| 2014-06-02 | 1,072 | 1,078 | 1,072 | 1,074 | 2,400 | 1,074 |
| 2014-05-30 | 1,084 | 1,084 | 1,068 | 1,072 | 1,800 | 1,072 |
| 2014-05-29 | 1,065 | 1,069 | 1,065 | 1,069 | 1,600 | 1,069 |
| 2014-05-28 | 1,072 | 1,076 | 1,072 | 1,076 | 1,900 | 1,076 |
| 2014-05-27 | 1,069 | 1,073 | 1,068 | 1,072 | 1,900 | 1,072 |
| 2014-05-26 | 1,065 | 1,069 | 1,065 | 1,069 | 1,700 | 1,069 |
| 2014-05-23 | 1,067 | 1,067 | 1,065 | 1,067 | 2,100 | 1,067 |
| 2014-05-22 | 1,067 | 1,067 | 1,065 | 1,067 | 1,000 | 1,067 |
| 2014-05-21 | 1,068 | 1,068 | 1,067 | 1,067 | 400 | 1,067 |
| 2014-05-20 | 1,071 | 1,077 | 1,071 | 1,071 | 2,300 | 1,071 |
| 2014-05-19 | 1,069 | 1,071 | 1,069 | 1,071 | 600 | 1,071 |
| 2014-05-16 | 1,069 | 1,069 | 1,065 | 1,069 | 600 | 1,069 |
| 2014-05-15 | 1,068 | 1,069 | 1,063 | 1,069 | 2,300 | 1,069 |
| 2014-05-14 | 1,067 | 1,069 | 1,064 | 1,064 | 2,400 | 1,064 |
| 2014-05-13 | 1,080 | 1,080 | 1,066 | 1,067 | 3,000 | 1,067 |
| 2014-05-12 | 1,084 | 1,087 | 1,065 | 1,079 | 2,400 | 1,079 |
| 2014-05-09 | 1,070 | 1,084 | 1,070 | 1,084 | 200 | 1,084 |
| 2014-05-08 | 1,075 | 1,083 | 1,070 | 1,083 | 2,400 | 1,083 |
| 2014-05-07 | 1,085 | 1,087 | 1,071 | 1,087 | 500 | 1,087 |
| 2014-05-02 | 1,071 | 1,080 | 1,070 | 1,080 | 2,100 | 1,080 |
| 2014-05-01 | 1,080 | 1,080 | 1,080 | 1,080 | 400 | 1,080 |
| 2014-04-30 | 1,071 | 1,080 | 1,071 | 1,080 | 1,600 | 1,080 |
| 2014-04-28 | 1,081 | 1,085 | 1,072 | 1,080 | 1,100 | 1,080 |
| 2014-04-25 | 1,088 | 1,088 | 1,080 | 1,088 | 1,000 | 1,088 |
| 2014-04-24 | 1,079 | 1,085 | 1,079 | 1,085 | 700 | 1,085 |
| 2014-04-23 | 1,066 | 1,066 | 1,066 | 1,066 | 100 | 1,066 |
| 2014-04-22 | 1,069 | 1,073 | 1,065 | 1,065 | 700 | 1,065 |
| 2014-04-21 | 1,075 | 1,080 | 1,075 | 1,080 | 400 | 1,080 |
| 2014-04-18 | 1,070 | 1,070 | 1,068 | 1,069 | 500 | 1,069 |
| 2014-04-16 | 1,063 | 1,070 | 1,063 | 1,070 | 300 | 1,070 |
| 2014-04-15 | 1,096 | 1,096 | 1,066 | 1,085 | 1,500 | 1,085 |
| 2014-04-14 | 1,050 | 1,066 | 1,050 | 1,066 | 1,000 | 1,066 |
| 2014-04-11 | 1,060 | 1,060 | 1,050 | 1,060 | 800 | 1,060 |
| 2014-04-10 | 1,060 | 1,079 | 1,060 | 1,061 | 600 | 1,061 |
| 2014-04-09 | 1,080 | 1,080 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2014-04-08 | 1,075 | 1,075 | 1,070 | 1,070 | 500 | 1,070 |
| 2014-04-07 | 1,080 | 1,080 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2014-04-04 | 1,080 | 1,080 | 1,070 | 1,075 | 1,400 | 1,075 |
| 2014-04-03 | 1,070 | 1,079 | 1,070 | 1,079 | 900 | 1,079 |
| 2014-04-02 | 1,080 | 1,080 | 1,070 | 1,070 | 800 | 1,070 |
| 2014-04-01 | 1,070 | 1,080 | 1,065 | 1,065 | 5,700 | 1,065 |
| 2014-03-31 | 1,080 | 1,080 | 1,069 | 1,069 | 1,500 | 1,069 |
| 2014-03-28 | 1,069 | 1,100 | 1,069 | 1,081 | 1,800 | 1,081 |
| 2014-03-27 | 1,028 | 1,060 | 1,027 | 1,060 | 700 | 1,060 |
| 2014-03-26 | 1,048 | 1,053 | 1,048 | 1,053 | 900 | 1,053 |
| 2014-03-25 | 1,075 | 1,077 | 1,047 | 1,047 | 1,000 | 1,047 |
| 2014-03-24 | 1,079 | 1,080 | 1,050 | 1,063 | 1,900 | 1,063 |
| 2014-03-20 | 1,079 | 1,080 | 1,079 | 1,080 | 400 | 1,080 |
| 2014-03-19 | 1,085 | 1,085 | 1,079 | 1,079 | 2,800 | 1,079 |
| 2014-03-18 | 1,088 | 1,088 | 1,087 | 1,088 | 600 | 1,088 |
| 2014-03-17 | 1,088 | 1,088 | 1,072 | 1,079 | 2,300 | 1,079 |
| 2014-03-14 | 1,073 | 1,083 | 1,073 | 1,080 | 2,300 | 1,080 |
| 2014-03-13 | 1,079 | 1,080 | 1,076 | 1,080 | 1,400 | 1,080 |
| 2014-03-12 | 1,077 | 1,080 | 1,076 | 1,079 | 2,100 | 1,079 |
| 2014-03-11 | 1,071 | 1,080 | 1,071 | 1,072 | 1,300 | 1,072 |
| 2014-03-10 | 1,080 | 1,080 | 1,071 | 1,080 | 700 | 1,080 |
| 2014-03-07 | 1,085 | 1,085 | 1,061 | 1,077 | 1,300 | 1,077 |
| 2014-03-06 | 1,084 | 1,084 | 1,082 | 1,084 | 400 | 1,084 |
| 2014-03-05 | 1,080 | 1,085 | 1,056 | 1,070 | 3,700 | 1,070 |
| 2014-03-04 | 1,057 | 1,065 | 1,057 | 1,064 | 700 | 1,064 |
| 2014-03-03 | 1,050 | 1,062 | 1,045 | 1,057 | 1,700 | 1,057 |
| 2014-02-28 | 1,051 | 1,051 | 1,050 | 1,050 | 600 | 1,050 |
| 2014-02-27 | 1,064 | 1,067 | 1,051 | 1,051 | 1,100 | 1,051 |
| 2014-02-26 | 1,050 | 1,060 | 1,050 | 1,060 | 200 | 1,060 |
| 2014-02-25 | 1,060 | 1,060 | 1,048 | 1,050 | 2,100 | 1,050 |
| 2014-02-24 | 1,050 | 1,055 | 1,050 | 1,055 | 600 | 1,055 |
| 2014-02-21 | 1,035 | 1,052 | 1,035 | 1,050 | 400 | 1,050 |
| 2014-02-20 | 1,026 | 1,026 | 1,026 | 1,026 | 100 | 1,026 |
| 2014-02-19 | 1,045 | 1,045 | 1,020 | 1,020 | 600 | 1,020 |
| 2014-02-18 | 1,017 | 1,057 | 1,017 | 1,057 | 800 | 1,057 |
| 2014-02-17 | 1,058 | 1,058 | 1,020 | 1,020 | 2,800 | 1,020 |
| 2014-02-14 | 1,037 | 1,037 | 1,028 | 1,028 | 1,900 | 1,028 |
| 2014-02-13 | 1,045 | 1,045 | 1,035 | 1,035 | 1,100 | 1,035 |
| 2014-02-12 | 1,050 | 1,050 | 1,037 | 1,048 | 1,900 | 1,048 |
| 2014-02-10 | 1,045 | 1,050 | 1,038 | 1,049 | 600 | 1,049 |
| 2014-02-07 | 1,031 | 1,040 | 1,031 | 1,031 | 800 | 1,031 |
| 2014-02-06 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 1,030 |
| 2014-02-05 | 1,033 | 1,038 | 1,012 | 1,012 | 1,600 | 1,012 |
| 2014-02-04 | 1,025 | 1,032 | 1,000 | 1,032 | 5,000 | 1,032 |
| 2014-02-03 | 1,051 | 1,062 | 1,026 | 1,028 | 1,400 | 1,028 |
| 2014-01-31 | 1,068 | 1,068 | 1,050 | 1,054 | 400 | 1,054 |
| 2014-01-30 | 1,059 | 1,059 | 1,040 | 1,042 | 1,100 | 1,042 |
| 2014-01-29 | 1,067 | 1,067 | 1,050 | 1,060 | 2,600 | 1,060 |
| 2014-01-28 | 1,023 | 1,060 | 1,023 | 1,045 | 2,400 | 1,045 |
| 2014-01-27 | 1,050 | 1,050 | 1,022 | 1,024 | 6,700 | 1,024 |
| 2014-01-24 | 1,080 | 1,080 | 1,060 | 1,060 | 2,100 | 1,060 |
| 2014-01-23 | 1,066 | 1,082 | 1,060 | 1,082 | 2,900 | 1,082 |
| 2014-01-22 | 1,074 | 1,074 | 1,059 | 1,070 | 3,500 | 1,070 |
| 2014-01-21 | 1,038 | 1,091 | 1,038 | 1,066 | 20,100 | 1,066 |
| 2014-01-20 | 1,038 | 1,038 | 1,035 | 1,038 | 1,000 | 1,038 |
| 2014-01-17 | 1,030 | 1,040 | 1,028 | 1,032 | 2,000 | 1,032 |
| 2014-01-16 | 1,041 | 1,041 | 1,029 | 1,034 | 4,100 | 1,034 |
| 2014-01-15 | 1,059 | 1,059 | 1,035 | 1,041 | 1,900 | 1,041 |
| 2014-01-14 | 1,031 | 1,035 | 1,025 | 1,033 | 1,400 | 1,033 |
| 2014-01-10 | 1,046 | 1,046 | 1,022 | 1,025 | 6,100 | 1,025 |
| 2014-01-09 | 1,055 | 1,064 | 1,020 | 1,038 | 16,600 | 1,038 |
| 2014-01-08 | 1,005 | 1,052 | 1,004 | 1,052 | 15,900 | 1,052 |
| 2014-01-07 | 1,005 | 1,005 | 1,000 | 1,003 | 1,700 | 1,003 |
| 2014-01-06 | 1,027 | 1,027 | 1,003 | 1,005 | 2,800 | 1,005 |
分割・併合履歴 ： [2012-03-28]1株→3株
