2590 ダイドーグループホールディングス(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 | 5,030 | 5,040 | 5,000 | 5,020 | 30,000 | 2,510 |
| 2014-12-29 | 4,975 | 5,030 | 4,940 | 4,995 | 60,100 | 2,497.50 |
| 2014-12-26 | 4,965 | 4,965 | 4,930 | 4,950 | 40,900 | 2,475 |
| 2014-12-25 | 4,965 | 4,970 | 4,950 | 4,965 | 22,800 | 2,482.50 |
| 2014-12-24 | 4,955 | 4,955 | 4,895 | 4,945 | 33,700 | 2,472.50 |
| 2014-12-22 | 4,855 | 4,890 | 4,835 | 4,885 | 37,200 | 2,442.50 |
| 2014-12-19 | 4,950 | 4,950 | 4,820 | 4,840 | 49,500 | 2,420 |
| 2014-12-18 | 4,875 | 4,950 | 4,855 | 4,880 | 50,400 | 2,440 |
| 2014-12-17 | 4,855 | 4,865 | 4,805 | 4,835 | 43,400 | 2,417.50 |
| 2014-12-16 | 4,820 | 4,870 | 4,815 | 4,855 | 37,300 | 2,427.50 |
| 2014-12-15 | 4,830 | 4,875 | 4,815 | 4,840 | 33,300 | 2,420 |
| 2014-12-12 | 4,810 | 4,890 | 4,810 | 4,820 | 53,100 | 2,410 |
| 2014-12-11 | 4,795 | 4,855 | 4,795 | 4,810 | 47,100 | 2,405 |
| 2014-12-10 | 4,975 | 4,975 | 4,790 | 4,825 | 92,300 | 2,412.50 |
| 2014-12-09 | 5,050 | 5,090 | 4,995 | 5,010 | 45,200 | 2,505 |
| 2014-12-08 | 5,130 | 5,150 | 5,000 | 5,040 | 42,500 | 2,520 |
| 2014-12-05 | 4,950 | 5,100 | 4,945 | 5,090 | 49,900 | 2,545 |
| 2014-12-04 | 4,910 | 4,990 | 4,910 | 4,975 | 38,800 | 2,487.50 |
| 2014-12-03 | 4,850 | 4,900 | 4,850 | 4,890 | 29,800 | 2,445 |
| 2014-12-02 | 4,805 | 4,845 | 4,790 | 4,845 | 27,200 | 2,422.50 |
| 2014-12-01 | 4,730 | 4,820 | 4,730 | 4,790 | 29,100 | 2,395 |
| 2014-11-28 | 4,690 | 4,745 | 4,690 | 4,720 | 39,100 | 2,360 |
| 2014-11-27 | 4,750 | 4,755 | 4,685 | 4,690 | 47,700 | 2,345 |
| 2014-11-26 | 4,700 | 4,890 | 4,690 | 4,780 | 138,400 | 2,390 |
| 2014-11-25 | 4,675 | 4,685 | 4,610 | 4,630 | 23,200 | 2,315 |
| 2014-11-21 | 4,655 | 4,685 | 4,605 | 4,675 | 26,300 | 2,337.50 |
| 2014-11-20 | 4,660 | 4,660 | 4,605 | 4,640 | 26,800 | 2,320 |
| 2014-11-19 | 4,690 | 4,700 | 4,645 | 4,650 | 25,100 | 2,325 |
| 2014-11-18 | 4,680 | 4,690 | 4,655 | 4,675 | 21,900 | 2,337.50 |
| 2014-11-17 | 4,700 | 4,710 | 4,645 | 4,645 | 21,500 | 2,322.50 |
| 2014-11-14 | 4,735 | 4,745 | 4,695 | 4,715 | 42,000 | 2,357.50 |
| 2014-11-13 | 4,660 | 4,700 | 4,650 | 4,700 | 17,200 | 2,350 |
| 2014-11-12 | 4,670 | 4,690 | 4,640 | 4,640 | 25,200 | 2,320 |
| 2014-11-11 | 4,615 | 4,680 | 4,615 | 4,670 | 21,700 | 2,335 |
| 2014-11-10 | 4,620 | 4,635 | 4,600 | 4,620 | 20,300 | 2,310 |
| 2014-11-07 | 4,595 | 4,635 | 4,575 | 4,625 | 21,800 | 2,312.50 |
| 2014-11-06 | 4,595 | 4,640 | 4,580 | 4,590 | 24,500 | 2,295 |
| 2014-11-05 | 4,620 | 4,650 | 4,555 | 4,585 | 50,900 | 2,292.50 |
| 2014-11-04 | 4,740 | 4,755 | 4,620 | 4,620 | 81,900 | 2,310 |
| 2014-10-31 | 4,645 | 4,750 | 4,605 | 4,740 | 52,500 | 2,370 |
| 2014-10-30 | 4,645 | 4,645 | 4,595 | 4,615 | 49,900 | 2,307.50 |
| 2014-10-29 | 4,615 | 4,630 | 4,600 | 4,625 | 19,800 | 2,312.50 |
| 2014-10-28 | 4,590 | 4,600 | 4,570 | 4,600 | 17,700 | 2,300 |
| 2014-10-27 | 4,545 | 4,570 | 4,525 | 4,565 | 19,900 | 2,282.50 |
| 2014-10-24 | 4,495 | 4,545 | 4,465 | 4,530 | 27,100 | 2,265 |
| 2014-10-23 | 4,460 | 4,485 | 4,445 | 4,460 | 14,400 | 2,230 |
| 2014-10-22 | 4,355 | 4,460 | 4,355 | 4,460 | 23,100 | 2,230 |
| 2014-10-21 | 4,390 | 4,400 | 4,340 | 4,350 | 17,700 | 2,175 |
| 2014-10-20 | 4,400 | 4,400 | 4,345 | 4,380 | 16,400 | 2,190 |
| 2014-10-17 | 4,370 | 4,375 | 4,255 | 4,260 | 47,600 | 2,130 |
| 2014-10-16 | 4,375 | 4,400 | 4,335 | 4,340 | 32,700 | 2,170 |
| 2014-10-15 | 4,430 | 4,460 | 4,415 | 4,425 | 17,800 | 2,212.50 |
| 2014-10-14 | 4,445 | 4,455 | 4,385 | 4,395 | 32,500 | 2,197.50 |
| 2014-10-10 | 4,405 | 4,505 | 4,395 | 4,490 | 43,100 | 2,245 |
| 2014-10-09 | 4,475 | 4,480 | 4,445 | 4,460 | 31,200 | 2,230 |
| 2014-10-08 | 4,480 | 4,495 | 4,450 | 4,480 | 34,300 | 2,240 |
| 2014-10-07 | 4,400 | 4,500 | 4,400 | 4,495 | 54,900 | 2,247.50 |
| 2014-10-06 | 4,400 | 4,400 | 4,360 | 4,385 | 19,900 | 2,192.50 |
| 2014-10-03 | 4,400 | 4,435 | 4,355 | 4,360 | 29,000 | 2,180 |
| 2014-10-02 | 4,375 | 4,475 | 4,355 | 4,420 | 68,700 | 2,210 |
| 2014-10-01 | 4,375 | 4,395 | 4,350 | 4,380 | 27,000 | 2,190 |
| 2014-09-30 | 4,350 | 4,355 | 4,315 | 4,330 | 48,000 | 2,165 |
| 2014-09-29 | 4,345 | 4,345 | 4,315 | 4,335 | 14,600 | 2,167.50 |
| 2014-09-26 | 4,400 | 4,410 | 4,300 | 4,305 | 56,900 | 2,152.50 |
| 2014-09-25 | 4,385 | 4,400 | 4,345 | 4,400 | 36,800 | 2,200 |
| 2014-09-24 | 4,365 | 4,380 | 4,355 | 4,355 | 20,600 | 2,177.50 |
| 2014-09-22 | 4,445 | 4,445 | 4,355 | 4,365 | 43,000 | 2,182.50 |
| 2014-09-19 | 4,415 | 4,465 | 4,385 | 4,430 | 57,200 | 2,215 |
| 2014-09-18 | 4,420 | 4,420 | 4,385 | 4,410 | 28,800 | 2,205 |
| 2014-09-17 | 4,415 | 4,430 | 4,375 | 4,375 | 22,900 | 2,187.50 |
| 2014-09-16 | 4,435 | 4,455 | 4,385 | 4,395 | 46,300 | 2,197.50 |
| 2014-09-12 | 4,355 | 4,450 | 4,335 | 4,430 | 51,700 | 2,215 |
| 2014-09-11 | 4,355 | 4,360 | 4,325 | 4,330 | 27,000 | 2,165 |
| 2014-09-10 | 4,305 | 4,325 | 4,290 | 4,325 | 28,100 | 2,162.50 |
| 2014-09-09 | 4,320 | 4,335 | 4,305 | 4,310 | 29,600 | 2,155 |
| 2014-09-08 | 4,395 | 4,395 | 4,305 | 4,315 | 32,600 | 2,157.50 |
| 2014-09-05 | 4,385 | 4,400 | 4,355 | 4,365 | 15,000 | 2,182.50 |
| 2014-09-04 | 4,400 | 4,420 | 4,380 | 4,380 | 21,100 | 2,190 |
| 2014-09-03 | 4,460 | 4,465 | 4,395 | 4,400 | 22,700 | 2,200 |
| 2014-09-02 | 4,365 | 4,460 | 4,360 | 4,445 | 35,000 | 2,222.50 |
| 2014-09-01 | 4,410 | 4,415 | 4,385 | 4,390 | 17,400 | 2,195 |
| 2014-08-29 | 4,405 | 4,415 | 4,385 | 4,410 | 12,900 | 2,205 |
| 2014-08-28 | 4,445 | 4,445 | 4,365 | 4,405 | 21,100 | 2,202.50 |
| 2014-08-27 | 4,445 | 4,455 | 4,420 | 4,425 | 36,400 | 2,212.50 |
| 2014-08-26 | 4,480 | 4,480 | 4,440 | 4,450 | 20,900 | 2,225 |
| 2014-08-25 | 4,470 | 4,495 | 4,465 | 4,480 | 13,200 | 2,240 |
| 2014-08-22 | 4,500 | 4,505 | 4,465 | 4,475 | 21,300 | 2,237.50 |
| 2014-08-21 | 4,500 | 4,500 | 4,470 | 4,485 | 37,200 | 2,242.50 |
| 2014-08-20 | 4,495 | 4,510 | 4,475 | 4,500 | 30,600 | 2,250 |
| 2014-08-19 | 4,565 | 4,565 | 4,450 | 4,500 | 67,800 | 2,250 |
| 2014-08-18 | 4,540 | 4,540 | 4,510 | 4,525 | 10,500 | 2,262.50 |
| 2014-08-15 | 4,535 | 4,570 | 4,535 | 4,545 | 19,300 | 2,272.50 |
| 2014-08-14 | 4,510 | 4,545 | 4,505 | 4,535 | 27,900 | 2,267.50 |
| 2014-08-13 | 4,540 | 4,540 | 4,500 | 4,510 | 19,500 | 2,255 |
| 2014-08-12 | 4,555 | 4,565 | 4,520 | 4,555 | 19,500 | 2,277.50 |
| 2014-08-11 | 4,500 | 4,555 | 4,495 | 4,555 | 19,300 | 2,277.50 |
| 2014-08-08 | 4,595 | 4,595 | 4,485 | 4,495 | 43,600 | 2,247.50 |
| 2014-08-07 | 4,550 | 4,590 | 4,535 | 4,590 | 41,800 | 2,295 |
| 2014-08-06 | 4,550 | 4,580 | 4,545 | 4,550 | 30,200 | 2,275 |
| 2014-08-05 | 4,570 | 4,600 | 4,550 | 4,590 | 51,500 | 2,295 |
| 2014-08-04 | 4,495 | 4,555 | 4,470 | 4,540 | 35,200 | 2,270 |
| 2014-08-01 | 4,530 | 4,550 | 4,490 | 4,520 | 43,800 | 2,260 |
| 2014-07-31 | 4,675 | 4,680 | 4,560 | 4,565 | 52,900 | 2,282.50 |
| 2014-07-30 | 4,780 | 4,780 | 4,645 | 4,655 | 72,100 | 2,327.50 |
| 2014-07-29 | 4,790 | 4,835 | 4,785 | 4,795 | 52,400 | 2,397.50 |
| 2014-07-28 | 4,815 | 4,860 | 4,775 | 4,860 | 51,300 | 2,430 |
| 2014-07-25 | 4,735 | 4,840 | 4,720 | 4,840 | 72,800 | 2,420 |
| 2014-07-24 | 4,655 | 4,740 | 4,650 | 4,735 | 77,500 | 2,367.50 |
| 2014-07-23 | 4,640 | 4,650 | 4,620 | 4,640 | 35,000 | 2,320 |
| 2014-07-22 | 4,625 | 4,655 | 4,620 | 4,645 | 39,800 | 2,322.50 |
| 2014-07-18 | 4,600 | 4,635 | 4,560 | 4,625 | 64,800 | 2,312.50 |
| 2014-07-17 | 4,600 | 4,620 | 4,600 | 4,615 | 35,700 | 2,307.50 |
| 2014-07-16 | 4,630 | 4,630 | 4,585 | 4,620 | 113,200 | 2,310 |
| 2014-07-15 | 4,715 | 4,735 | 4,705 | 4,710 | 87,900 | 2,355 |
| 2014-07-14 | 4,680 | 4,720 | 4,680 | 4,705 | 32,400 | 2,352.50 |
| 2014-07-11 | 4,660 | 4,690 | 4,655 | 4,680 | 36,400 | 2,340 |
| 2014-07-10 | 4,700 | 4,700 | 4,665 | 4,680 | 49,200 | 2,340 |
| 2014-07-09 | 4,700 | 4,730 | 4,690 | 4,700 | 51,700 | 2,350 |
| 2014-07-08 | 4,760 | 4,770 | 4,730 | 4,735 | 58,000 | 2,367.50 |
| 2014-07-07 | 4,750 | 4,780 | 4,750 | 4,760 | 42,600 | 2,380 |
| 2014-07-04 | 4,740 | 4,770 | 4,730 | 4,730 | 49,100 | 2,365 |
| 2014-07-03 | 4,700 | 4,735 | 4,700 | 4,730 | 35,000 | 2,365 |
| 2014-07-02 | 4,690 | 4,705 | 4,680 | 4,700 | 36,100 | 2,350 |
| 2014-07-01 | 4,650 | 4,700 | 4,645 | 4,680 | 40,600 | 2,340 |
| 2014-06-30 | 4,630 | 4,660 | 4,620 | 4,640 | 40,100 | 2,320 |
| 2014-06-27 | 4,600 | 4,640 | 4,580 | 4,600 | 50,100 | 2,300 |
| 2014-06-26 | 4,585 | 4,600 | 4,575 | 4,595 | 33,700 | 2,297.50 |
| 2014-06-25 | 4,600 | 4,600 | 4,560 | 4,580 | 33,400 | 2,290 |
| 2014-06-24 | 4,560 | 4,600 | 4,555 | 4,590 | 27,700 | 2,295 |
| 2014-06-23 | 4,560 | 4,560 | 4,540 | 4,550 | 17,200 | 2,275 |
| 2014-06-20 | 4,520 | 4,560 | 4,510 | 4,560 | 38,700 | 2,280 |
| 2014-06-19 | 4,550 | 4,560 | 4,480 | 4,510 | 51,300 | 2,255 |
| 2014-06-18 | 4,575 | 4,590 | 4,540 | 4,555 | 31,000 | 2,277.50 |
| 2014-06-17 | 4,470 | 4,580 | 4,465 | 4,575 | 58,200 | 2,287.50 |
| 2014-06-16 | 4,405 | 4,470 | 4,400 | 4,465 | 39,200 | 2,232.50 |
| 2014-06-13 | 4,345 | 4,420 | 4,345 | 4,415 | 42,900 | 2,207.50 |
| 2014-06-12 | 4,375 | 4,390 | 4,360 | 4,385 | 23,600 | 2,192.50 |
| 2014-06-11 | 4,385 | 4,400 | 4,380 | 4,390 | 19,800 | 2,195 |
| 2014-06-10 | 4,375 | 4,395 | 4,370 | 4,385 | 43,900 | 2,192.50 |
| 2014-06-09 | 4,340 | 4,375 | 4,305 | 4,375 | 38,200 | 2,187.50 |
| 2014-06-06 | 4,280 | 4,340 | 4,265 | 4,315 | 42,800 | 2,157.50 |
| 2014-06-05 | 4,225 | 4,280 | 4,225 | 4,280 | 36,300 | 2,140 |
| 2014-06-04 | 4,200 | 4,220 | 4,190 | 4,215 | 15,700 | 2,107.50 |
| 2014-06-03 | 4,180 | 4,200 | 4,180 | 4,185 | 16,100 | 2,092.50 |
| 2014-06-02 | 4,145 | 4,190 | 4,145 | 4,190 | 17,400 | 2,095 |
| 2014-05-30 | 4,155 | 4,170 | 4,145 | 4,145 | 17,900 | 2,072.50 |
| 2014-05-29 | 4,140 | 4,155 | 4,140 | 4,145 | 8,800 | 2,072.50 |
| 2014-05-28 | 4,145 | 4,150 | 4,130 | 4,130 | 13,600 | 2,065 |
| 2014-05-27 | 4,125 | 4,150 | 4,075 | 4,120 | 21,800 | 2,060 |
| 2014-05-26 | 4,135 | 4,135 | 4,080 | 4,110 | 18,000 | 2,055 |
| 2014-05-23 | 4,080 | 4,120 | 4,070 | 4,110 | 17,700 | 2,055 |
| 2014-05-22 | 4,030 | 4,080 | 4,030 | 4,065 | 25,300 | 2,032.50 |
| 2014-05-21 | 4,025 | 4,045 | 4,020 | 4,025 | 12,700 | 2,012.50 |
| 2014-05-20 | 4,035 | 4,060 | 4,030 | 4,030 | 13,700 | 2,015 |
| 2014-05-19 | 4,065 | 4,065 | 4,035 | 4,035 | 9,800 | 2,017.50 |
| 2014-05-16 | 4,055 | 4,065 | 4,035 | 4,035 | 25,500 | 2,017.50 |
| 2014-05-15 | 4,070 | 4,085 | 4,055 | 4,060 | 13,000 | 2,030 |
| 2014-05-14 | 4,075 | 4,090 | 4,070 | 4,070 | 9,500 | 2,035 |
| 2014-05-13 | 4,085 | 4,095 | 4,060 | 4,070 | 14,300 | 2,035 |
| 2014-05-12 | 4,065 | 4,075 | 4,050 | 4,050 | 13,300 | 2,025 |
| 2014-05-09 | 4,055 | 4,065 | 4,030 | 4,045 | 16,200 | 2,022.50 |
| 2014-05-08 | 4,065 | 4,065 | 4,035 | 4,035 | 16,300 | 2,017.50 |
| 2014-05-07 | 4,110 | 4,110 | 4,030 | 4,035 | 32,900 | 2,017.50 |
| 2014-05-02 | 4,130 | 4,130 | 4,060 | 4,075 | 38,200 | 2,037.50 |
| 2014-05-01 | 4,140 | 4,190 | 4,110 | 4,130 | 35,800 | 2,065 |
| 2014-04-30 | 4,155 | 4,165 | 4,140 | 4,155 | 12,900 | 2,077.50 |
| 2014-04-28 | 4,200 | 4,220 | 4,115 | 4,120 | 34,900 | 2,060 |
| 2014-04-25 | 4,240 | 4,260 | 4,195 | 4,200 | 12,800 | 2,100 |
| 2014-04-24 | 4,200 | 4,260 | 4,200 | 4,250 | 21,800 | 2,125 |
| 2014-04-23 | 4,190 | 4,235 | 4,190 | 4,200 | 13,500 | 2,100 |
| 2014-04-22 | 4,250 | 4,260 | 4,180 | 4,180 | 17,700 | 2,090 |
| 2014-04-21 | 4,255 | 4,310 | 4,235 | 4,245 | 15,700 | 2,122.50 |
| 2014-04-18 | 4,285 | 4,310 | 4,260 | 4,275 | 11,100 | 2,137.50 |
| 2014-04-17 | 4,255 | 4,295 | 4,240 | 4,280 | 16,400 | 2,140 |
| 2014-04-16 | 4,190 | 4,250 | 4,180 | 4,235 | 14,300 | 2,117.50 |
| 2014-04-15 | 4,195 | 4,195 | 4,130 | 4,155 | 15,100 | 2,077.50 |
| 2014-04-14 | 4,110 | 4,195 | 4,110 | 4,160 | 14,900 | 2,080 |
| 2014-04-11 | 4,115 | 4,155 | 4,070 | 4,090 | 38,000 | 2,045 |
| 2014-04-10 | 4,230 | 4,235 | 4,140 | 4,145 | 24,500 | 2,072.50 |
| 2014-04-09 | 4,210 | 4,245 | 4,200 | 4,200 | 25,200 | 2,100 |
| 2014-04-08 | 4,210 | 4,240 | 4,200 | 4,210 | 12,900 | 2,105 |
| 2014-04-07 | 4,205 | 4,250 | 4,205 | 4,215 | 12,500 | 2,107.50 |
| 2014-04-04 | 4,225 | 4,245 | 4,210 | 4,230 | 16,500 | 2,115 |
| 2014-04-03 | 4,250 | 4,260 | 4,205 | 4,225 | 18,400 | 2,112.50 |
| 2014-04-02 | 4,310 | 4,320 | 4,200 | 4,205 | 38,400 | 2,102.50 |
| 2014-04-01 | 4,305 | 4,315 | 4,275 | 4,290 | 22,000 | 2,145 |
| 2014-03-31 | 4,305 | 4,320 | 4,235 | 4,305 | 32,800 | 2,152.50 |
| 2014-03-28 | 4,265 | 4,310 | 4,250 | 4,305 | 33,500 | 2,152.50 |
| 2014-03-27 | 4,100 | 4,265 | 4,085 | 4,250 | 42,000 | 2,125 |
| 2014-03-26 | 4,120 | 4,185 | 4,085 | 4,110 | 43,000 | 2,055 |
| 2014-03-25 | 4,200 | 4,265 | 4,075 | 4,085 | 62,100 | 2,042.50 |
| 2014-03-24 | 4,055 | 4,270 | 4,040 | 4,235 | 54,000 | 2,117.50 |
| 2014-03-20 | 4,090 | 4,135 | 3,985 | 3,985 | 20,600 | 1,992.50 |
| 2014-03-19 | 4,085 | 4,145 | 4,025 | 4,060 | 13,100 | 2,030 |
| 2014-03-18 | 4,045 | 4,085 | 4,030 | 4,060 | 11,500 | 2,030 |
| 2014-03-17 | 4,055 | 4,090 | 3,990 | 4,000 | 21,400 | 2,000 |
| 2014-03-14 | 4,050 | 4,135 | 4,050 | 4,065 | 45,300 | 2,032.50 |
| 2014-03-13 | 4,175 | 4,220 | 4,155 | 4,175 | 35,700 | 2,087.50 |
| 2014-03-12 | 4,240 | 4,250 | 4,175 | 4,175 | 21,200 | 2,087.50 |
| 2014-03-11 | 4,295 | 4,310 | 4,240 | 4,255 | 16,300 | 2,127.50 |
| 2014-03-10 | 4,200 | 4,305 | 4,185 | 4,275 | 38,000 | 2,137.50 |
| 2014-03-07 | 4,280 | 4,280 | 4,225 | 4,240 | 28,900 | 2,120 |
| 2014-03-06 | 4,195 | 4,275 | 4,195 | 4,250 | 26,400 | 2,125 |
| 2014-03-05 | 4,185 | 4,210 | 4,165 | 4,195 | 26,100 | 2,097.50 |
| 2014-03-04 | 4,245 | 4,270 | 4,165 | 4,175 | 54,600 | 2,087.50 |
| 2014-03-03 | 4,305 | 4,360 | 4,250 | 4,360 | 59,900 | 2,180 |
| 2014-02-28 | 4,200 | 4,320 | 4,195 | 4,305 | 99,600 | 2,152.50 |
| 2014-02-27 | 4,130 | 4,195 | 4,100 | 4,180 | 25,800 | 2,090 |
| 2014-02-26 | 4,105 | 4,150 | 4,105 | 4,130 | 10,900 | 2,065 |
| 2014-02-25 | 4,110 | 4,165 | 4,095 | 4,160 | 21,900 | 2,080 |
| 2014-02-24 | 4,150 | 4,155 | 4,080 | 4,110 | 18,100 | 2,055 |
| 2014-02-21 | 4,095 | 4,150 | 4,095 | 4,130 | 22,600 | 2,065 |
| 2014-02-20 | 4,125 | 4,150 | 4,060 | 4,100 | 23,500 | 2,050 |
| 2014-02-19 | 4,205 | 4,205 | 4,125 | 4,135 | 16,500 | 2,067.50 |
| 2014-02-18 | 4,155 | 4,210 | 4,155 | 4,205 | 30,600 | 2,102.50 |
| 2014-02-17 | 4,120 | 4,155 | 4,065 | 4,155 | 17,800 | 2,077.50 |
| 2014-02-14 | 4,175 | 4,180 | 4,080 | 4,080 | 39,600 | 2,040 |
| 2014-02-13 | 4,175 | 4,180 | 4,120 | 4,150 | 43,500 | 2,075 |
| 2014-02-12 | 4,095 | 4,150 | 4,090 | 4,130 | 48,800 | 2,065 |
| 2014-02-10 | 4,090 | 4,090 | 4,045 | 4,060 | 11,800 | 2,030 |
| 2014-02-07 | 4,080 | 4,090 | 4,015 | 4,045 | 35,300 | 2,022.50 |
| 2014-02-06 | 4,095 | 4,095 | 4,010 | 4,010 | 26,300 | 2,005 |
| 2014-02-05 | 4,000 | 4,085 | 3,995 | 4,080 | 69,800 | 2,040 |
| 2014-02-04 | 4,010 | 4,035 | 3,925 | 3,930 | 71,500 | 1,965 |
| 2014-02-03 | 4,125 | 4,135 | 4,085 | 4,110 | 46,900 | 2,055 |
| 2014-01-31 | 4,150 | 4,180 | 4,100 | 4,120 | 31,700 | 2,060 |
| 2014-01-30 | 4,180 | 4,180 | 4,130 | 4,155 | 33,100 | 2,077.50 |
| 2014-01-29 | 4,145 | 4,215 | 4,145 | 4,210 | 36,700 | 2,105 |
| 2014-01-28 | 4,135 | 4,175 | 4,130 | 4,140 | 58,900 | 2,070 |
| 2014-01-27 | 4,205 | 4,210 | 4,145 | 4,160 | 66,300 | 2,080 |
| 2014-01-24 | 4,265 | 4,275 | 4,240 | 4,245 | 55,600 | 2,122.50 |
| 2014-01-23 | 4,300 | 4,320 | 4,270 | 4,270 | 49,000 | 2,135 |
| 2014-01-22 | 4,275 | 4,295 | 4,250 | 4,290 | 50,500 | 2,145 |
| 2014-01-21 | 4,295 | 4,300 | 4,265 | 4,275 | 53,700 | 2,137.50 |
| 2014-01-20 | 4,325 | 4,325 | 4,285 | 4,310 | 56,200 | 2,155 |
| 2014-01-17 | 4,310 | 4,325 | 4,275 | 4,315 | 71,200 | 2,157.50 |
| 2014-01-16 | 4,295 | 4,335 | 4,260 | 4,305 | 179,400 | 2,152.50 |
| 2014-01-15 | 4,385 | 4,390 | 4,350 | 4,365 | 222,000 | 2,182.50 |
| 2014-01-14 | 4,350 | 4,385 | 4,335 | 4,360 | 100,600 | 2,180 |
| 2014-01-10 | 4,350 | 4,355 | 4,305 | 4,345 | 108,800 | 2,172.50 |
| 2014-01-09 | 4,410 | 4,410 | 4,370 | 4,390 | 68,100 | 2,195 |
| 2014-01-08 | 4,400 | 4,420 | 4,370 | 4,420 | 67,900 | 2,210 |
| 2014-01-07 | 4,420 | 4,430 | 4,400 | 4,400 | 73,100 | 2,200 |
| 2014-01-06 | 4,420 | 4,440 | 4,415 | 4,420 | 70,000 | 2,210 |
分割・併合履歴 ： [2024-01-18]1株→2株
