2726 (株)パルグループホールディングス 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 | 3,305 | 3,345 | 3,295 | 3,310 | 22,100 | 827.50 |
| 2014-12-29 | 3,265 | 3,375 | 3,265 | 3,355 | 48,000 | 838.75 |
| 2014-12-26 | 3,225 | 3,330 | 3,150 | 3,285 | 72,500 | 821.25 |
| 2014-12-25 | 3,375 | 3,375 | 3,200 | 3,255 | 73,300 | 813.75 |
| 2014-12-24 | 3,320 | 3,420 | 3,305 | 3,405 | 87,000 | 851.25 |
| 2014-12-22 | 3,275 | 3,315 | 3,230 | 3,310 | 57,600 | 827.50 |
| 2014-12-19 | 3,215 | 3,265 | 3,215 | 3,260 | 63,700 | 815 |
| 2014-12-18 | 3,130 | 3,170 | 3,065 | 3,165 | 28,900 | 791.25 |
| 2014-12-17 | 3,095 | 3,095 | 3,035 | 3,060 | 45,500 | 765 |
| 2014-12-16 | 3,085 | 3,130 | 3,070 | 3,100 | 25,200 | 775 |
| 2014-12-15 | 3,175 | 3,180 | 3,135 | 3,145 | 28,200 | 786.25 |
| 2014-12-12 | 3,025 | 3,165 | 3,020 | 3,130 | 62,700 | 782.50 |
| 2014-12-11 | 3,010 | 3,095 | 3,010 | 3,085 | 40,000 | 771.25 |
| 2014-12-10 | 3,045 | 3,085 | 3,010 | 3,060 | 44,500 | 765 |
| 2014-12-09 | 3,055 | 3,135 | 3,040 | 3,115 | 50,200 | 778.75 |
| 2014-12-08 | 3,145 | 3,170 | 3,050 | 3,075 | 66,200 | 768.75 |
| 2014-12-05 | 3,205 | 3,205 | 3,140 | 3,170 | 52,200 | 792.50 |
| 2014-12-04 | 3,285 | 3,295 | 3,210 | 3,220 | 87,900 | 805 |
| 2014-12-03 | 3,295 | 3,300 | 3,210 | 3,270 | 82,500 | 817.50 |
| 2014-12-02 | 3,300 | 3,325 | 3,270 | 3,305 | 105,000 | 826.25 |
| 2014-12-01 | 3,255 | 3,325 | 3,155 | 3,305 | 105,000 | 826.25 |
| 2014-11-28 | 3,165 | 3,230 | 3,130 | 3,220 | 97,700 | 805 |
| 2014-11-27 | 3,145 | 3,180 | 3,085 | 3,115 | 71,000 | 778.75 |
| 2014-11-26 | 3,070 | 3,115 | 3,050 | 3,105 | 62,900 | 776.25 |
| 2014-11-25 | 3,090 | 3,115 | 3,025 | 3,065 | 117,200 | 766.25 |
| 2014-11-21 | 3,035 | 3,095 | 3,035 | 3,080 | 109,300 | 770 |
| 2014-11-20 | 3,025 | 3,035 | 2,967 | 3,010 | 91,900 | 752.50 |
| 2014-11-19 | 3,000 | 3,045 | 2,940 | 3,015 | 96,600 | 753.75 |
| 2014-11-18 | 2,969 | 3,035 | 2,969 | 2,990 | 85,800 | 747.50 |
| 2014-11-17 | 3,005 | 3,015 | 2,930 | 2,953 | 162,900 | 738.25 |
| 2014-11-14 | 2,929 | 3,030 | 2,906 | 3,025 | 183,300 | 756.25 |
| 2014-11-13 | 2,815 | 2,885 | 2,791 | 2,884 | 60,300 | 721 |
| 2014-11-12 | 2,812 | 2,885 | 2,793 | 2,845 | 150,400 | 711.25 |
| 2014-11-11 | 2,826 | 2,843 | 2,782 | 2,812 | 113,900 | 703 |
| 2014-11-10 | 2,900 | 2,966 | 2,814 | 2,821 | 180,800 | 705.25 |
| 2014-11-07 | 2,987 | 2,993 | 2,825 | 2,895 | 179,000 | 723.75 |
| 2014-11-06 | 3,095 | 3,100 | 2,963 | 2,971 | 118,800 | 742.75 |
| 2014-11-05 | 3,160 | 3,170 | 3,055 | 3,065 | 103,300 | 766.25 |
| 2014-11-04 | 3,330 | 3,340 | 3,160 | 3,165 | 99,800 | 791.25 |
| 2014-10-31 | 3,150 | 3,325 | 3,125 | 3,315 | 98,300 | 828.75 |
| 2014-10-30 | 3,180 | 3,195 | 3,100 | 3,105 | 66,400 | 776.25 |
| 2014-10-29 | 3,215 | 3,250 | 3,190 | 3,210 | 39,200 | 802.50 |
| 2014-10-28 | 3,215 | 3,260 | 3,190 | 3,215 | 25,000 | 803.75 |
| 2014-10-27 | 3,235 | 3,245 | 3,170 | 3,215 | 51,500 | 803.75 |
| 2014-10-24 | 3,270 | 3,275 | 3,180 | 3,180 | 42,500 | 795 |
| 2014-10-23 | 3,230 | 3,250 | 3,190 | 3,200 | 74,900 | 800 |
| 2014-10-22 | 3,265 | 3,285 | 3,210 | 3,225 | 78,000 | 806.25 |
| 2014-10-21 | 3,245 | 3,305 | 3,185 | 3,230 | 82,000 | 807.50 |
| 2014-10-20 | 3,110 | 3,245 | 3,100 | 3,245 | 111,800 | 811.25 |
| 2014-10-17 | 2,863 | 3,035 | 2,863 | 2,990 | 202,200 | 747.50 |
| 2014-10-16 | 2,960 | 3,075 | 2,850 | 2,863 | 262,400 | 715.75 |
| 2014-10-15 | 3,265 | 3,265 | 3,085 | 3,120 | 229,000 | 780 |
| 2014-10-14 | 3,200 | 3,285 | 3,190 | 3,270 | 114,800 | 817.50 |
| 2014-10-10 | 3,175 | 3,340 | 3,150 | 3,285 | 232,500 | 821.25 |
| 2014-10-09 | 3,120 | 3,175 | 3,100 | 3,120 | 99,700 | 780 |
| 2014-10-08 | 3,085 | 3,155 | 3,065 | 3,120 | 179,100 | 780 |
| 2014-10-07 | 3,030 | 3,030 | 2,980 | 2,980 | 58,300 | 745 |
| 2014-10-06 | 2,950 | 3,030 | 2,945 | 3,010 | 59,000 | 752.50 |
| 2014-10-03 | 2,901 | 2,959 | 2,878 | 2,892 | 97,300 | 723 |
| 2014-10-02 | 2,921 | 2,995 | 2,921 | 2,940 | 153,100 | 735 |
| 2014-10-01 | 2,955 | 2,999 | 2,950 | 2,950 | 45,600 | 737.50 |
| 2014-09-30 | 3,000 | 3,010 | 2,950 | 2,980 | 49,300 | 745 |
| 2014-09-29 | 3,005 | 3,025 | 2,966 | 2,986 | 40,900 | 746.50 |
| 2014-09-26 | 2,996 | 3,050 | 2,986 | 3,005 | 37,700 | 751.25 |
| 2014-09-25 | 2,969 | 3,030 | 2,956 | 3,010 | 72,000 | 752.50 |
| 2014-09-24 | 2,978 | 3,000 | 2,940 | 2,952 | 58,300 | 738 |
| 2014-09-22 | 2,999 | 3,025 | 2,970 | 2,978 | 39,500 | 744.50 |
| 2014-09-19 | 2,963 | 3,060 | 2,951 | 3,035 | 101,700 | 758.75 |
| 2014-09-18 | 2,915 | 2,977 | 2,915 | 2,925 | 131,300 | 731.25 |
| 2014-09-17 | 3,000 | 3,000 | 2,922 | 2,925 | 64,300 | 731.25 |
| 2014-09-16 | 2,990 | 3,065 | 2,950 | 2,980 | 95,100 | 745 |
| 2014-09-12 | 3,055 | 3,100 | 2,996 | 3,000 | 73,600 | 750 |
| 2014-09-11 | 3,050 | 3,085 | 2,990 | 2,996 | 75,700 | 749 |
| 2014-09-10 | 3,010 | 3,050 | 2,966 | 2,997 | 110,800 | 749.25 |
| 2014-09-09 | 3,115 | 3,130 | 3,000 | 3,010 | 51,400 | 752.50 |
| 2014-09-08 | 3,145 | 3,190 | 3,095 | 3,115 | 97,100 | 778.75 |
| 2014-09-05 | 3,095 | 3,150 | 3,080 | 3,125 | 71,200 | 781.25 |
| 2014-09-04 | 3,055 | 3,105 | 2,961 | 3,090 | 59,900 | 772.50 |
| 2014-09-03 | 3,030 | 3,130 | 3,030 | 3,100 | 110,800 | 775 |
| 2014-09-02 | 2,915 | 3,020 | 2,915 | 3,000 | 89,800 | 750 |
| 2014-09-01 | 2,828 | 2,949 | 2,828 | 2,900 | 73,600 | 725 |
| 2014-08-29 | 2,774 | 2,860 | 2,773 | 2,826 | 39,000 | 706.50 |
| 2014-08-28 | 2,796 | 2,851 | 2,771 | 2,820 | 40,700 | 705 |
| 2014-08-27 | 2,775 | 2,864 | 2,775 | 2,833 | 74,000 | 708.25 |
| 2014-08-26 | 2,880 | 2,932 | 2,755 | 2,769 | 122,800 | 692.25 |
| 2014-08-25 | 2,886 | 2,948 | 2,871 | 2,910 | 51,100 | 727.50 |
| 2014-08-22 | 2,917 | 2,950 | 2,827 | 2,836 | 47,600 | 709 |
| 2014-08-21 | 2,931 | 2,980 | 2,912 | 2,926 | 22,700 | 731.50 |
| 2014-08-20 | 2,946 | 2,960 | 2,907 | 2,955 | 29,300 | 738.75 |
| 2014-08-19 | 2,965 | 2,990 | 2,928 | 2,936 | 26,800 | 734 |
| 2014-08-18 | 2,883 | 2,943 | 2,883 | 2,929 | 14,800 | 732.25 |
| 2014-08-15 | 2,929 | 3,030 | 2,868 | 2,883 | 60,500 | 720.75 |
| 2014-08-14 | 2,946 | 2,978 | 2,914 | 2,929 | 39,100 | 732.25 |
| 2014-08-13 | 2,955 | 2,955 | 2,860 | 2,924 | 23,600 | 731 |
| 2014-08-12 | 2,945 | 2,959 | 2,903 | 2,916 | 25,800 | 729 |
| 2014-08-11 | 2,850 | 2,957 | 2,850 | 2,945 | 69,100 | 736.25 |
| 2014-08-08 | 2,769 | 2,850 | 2,746 | 2,823 | 123,300 | 705.75 |
| 2014-08-07 | 2,829 | 2,829 | 2,714 | 2,751 | 167,900 | 687.75 |
| 2014-08-06 | 2,836 | 2,842 | 2,775 | 2,779 | 84,800 | 694.75 |
| 2014-08-05 | 2,864 | 2,889 | 2,800 | 2,803 | 98,700 | 700.75 |
| 2014-08-04 | 2,910 | 2,960 | 2,869 | 2,877 | 64,400 | 719.25 |
| 2014-08-01 | 2,900 | 2,926 | 2,871 | 2,884 | 50,600 | 721 |
| 2014-07-31 | 2,973 | 2,979 | 2,911 | 2,927 | 46,500 | 731.75 |
| 2014-07-30 | 2,998 | 2,998 | 2,901 | 2,918 | 46,400 | 729.50 |
| 2014-07-29 | 2,950 | 2,989 | 2,890 | 2,982 | 47,100 | 745.50 |
| 2014-07-28 | 2,950 | 3,030 | 2,924 | 2,929 | 75,400 | 732.25 |
| 2014-07-25 | 2,826 | 2,884 | 2,786 | 2,875 | 90,000 | 718.75 |
| 2014-07-24 | 2,760 | 2,841 | 2,760 | 2,813 | 65,000 | 703.25 |
| 2014-07-23 | 2,758 | 2,784 | 2,733 | 2,760 | 28,900 | 690 |
| 2014-07-22 | 2,760 | 2,794 | 2,738 | 2,743 | 25,600 | 685.75 |
| 2014-07-18 | 2,760 | 2,769 | 2,721 | 2,761 | 23,100 | 690.25 |
| 2014-07-17 | 2,748 | 2,799 | 2,742 | 2,792 | 54,800 | 698 |
| 2014-07-16 | 2,772 | 2,813 | 2,763 | 2,790 | 62,800 | 697.50 |
| 2014-07-15 | 2,786 | 2,842 | 2,782 | 2,822 | 86,100 | 705.50 |
| 2014-07-14 | 2,771 | 2,950 | 2,754 | 2,822 | 194,800 | 705.50 |
| 2014-07-11 | 2,815 | 2,849 | 2,726 | 2,784 | 181,100 | 696 |
| 2014-07-10 | 2,684 | 2,766 | 2,636 | 2,733 | 154,200 | 683.25 |
| 2014-07-09 | 2,418 | 2,871 | 2,418 | 2,707 | 1,211,500 | 676.75 |
| 2014-07-08 | 2,296 | 2,383 | 2,250 | 2,371 | 91,900 | 592.75 |
| 2014-07-07 | 2,351 | 2,383 | 2,320 | 2,325 | 93,500 | 581.25 |
| 2014-07-04 | 2,306 | 2,359 | 2,284 | 2,345 | 275,900 | 586.25 |
| 2014-07-03 | 2,379 | 2,392 | 2,262 | 2,284 | 217,400 | 571 |
| 2014-07-02 | 2,390 | 2,440 | 2,373 | 2,404 | 84,400 | 601 |
| 2014-07-01 | 2,362 | 2,433 | 2,338 | 2,406 | 60,800 | 601.50 |
| 2014-06-30 | 2,390 | 2,421 | 2,350 | 2,412 | 95,300 | 603 |
| 2014-06-27 | 2,435 | 2,435 | 2,358 | 2,390 | 52,200 | 597.50 |
| 2014-06-26 | 2,425 | 2,451 | 2,407 | 2,435 | 58,600 | 608.75 |
| 2014-06-25 | 2,502 | 2,510 | 2,428 | 2,438 | 73,700 | 609.50 |
| 2014-06-24 | 2,459 | 2,482 | 2,424 | 2,473 | 63,000 | 618.25 |
| 2014-06-23 | 2,477 | 2,484 | 2,442 | 2,464 | 47,900 | 616 |
| 2014-06-20 | 2,500 | 2,500 | 2,419 | 2,458 | 137,900 | 614.50 |
| 2014-06-19 | 2,491 | 2,520 | 2,455 | 2,500 | 83,600 | 625 |
| 2014-06-18 | 2,470 | 2,537 | 2,421 | 2,530 | 94,200 | 632.50 |
| 2014-06-17 | 2,405 | 2,474 | 2,404 | 2,468 | 45,400 | 617 |
| 2014-06-16 | 2,406 | 2,441 | 2,364 | 2,431 | 51,800 | 607.75 |
| 2014-06-13 | 2,433 | 2,445 | 2,379 | 2,439 | 89,900 | 609.75 |
| 2014-06-12 | 2,351 | 2,398 | 2,333 | 2,365 | 39,900 | 591.25 |
| 2014-06-11 | 2,442 | 2,443 | 2,379 | 2,399 | 83,000 | 599.75 |
| 2014-06-10 | 2,385 | 2,451 | 2,385 | 2,420 | 106,400 | 605 |
| 2014-06-09 | 2,368 | 2,413 | 2,332 | 2,371 | 67,200 | 592.75 |
| 2014-06-06 | 2,340 | 2,412 | 2,330 | 2,383 | 69,900 | 595.75 |
| 2014-06-05 | 2,372 | 2,383 | 2,338 | 2,356 | 72,200 | 589 |
| 2014-06-04 | 2,439 | 2,488 | 2,381 | 2,393 | 97,900 | 598.25 |
| 2014-06-03 | 2,420 | 2,458 | 2,400 | 2,449 | 128,500 | 612.25 |
| 2014-06-02 | 2,274 | 2,409 | 2,272 | 2,395 | 156,800 | 598.75 |
| 2014-05-30 | 2,197 | 2,303 | 2,197 | 2,281 | 82,200 | 570.25 |
| 2014-05-29 | 2,185 | 2,228 | 2,180 | 2,211 | 117,800 | 552.75 |
| 2014-05-28 | 2,206 | 2,223 | 2,173 | 2,193 | 141,400 | 548.25 |
| 2014-05-27 | 2,280 | 2,317 | 2,217 | 2,226 | 91,700 | 556.50 |
| 2014-05-26 | 2,234 | 2,279 | 2,189 | 2,272 | 94,600 | 568 |
| 2014-05-23 | 2,236 | 2,245 | 2,206 | 2,234 | 54,700 | 558.50 |
| 2014-05-22 | 2,242 | 2,245 | 2,197 | 2,234 | 26,000 | 558.50 |
| 2014-05-21 | 2,248 | 2,248 | 2,199 | 2,217 | 47,400 | 554.25 |
| 2014-05-20 | 2,267 | 2,271 | 2,240 | 2,248 | 48,400 | 562 |
| 2014-05-19 | 2,239 | 2,290 | 2,217 | 2,235 | 68,400 | 558.75 |
| 2014-05-16 | 2,260 | 2,260 | 2,228 | 2,247 | 68,400 | 561.75 |
| 2014-05-15 | 2,214 | 2,277 | 2,205 | 2,261 | 85,500 | 565.25 |
| 2014-05-14 | 2,232 | 2,285 | 2,211 | 2,221 | 57,100 | 555.25 |
| 2014-05-13 | 2,215 | 2,251 | 2,210 | 2,214 | 64,700 | 553.50 |
| 2014-05-12 | 2,227 | 2,280 | 2,210 | 2,214 | 45,500 | 553.50 |
| 2014-05-09 | 2,261 | 2,291 | 2,241 | 2,273 | 100,400 | 568.25 |
| 2014-05-08 | 2,250 | 2,302 | 2,200 | 2,283 | 226,600 | 570.75 |
| 2014-05-07 | 2,330 | 2,361 | 2,163 | 2,204 | 244,400 | 551 |
| 2014-05-02 | 2,043 | 2,098 | 2,040 | 2,080 | 93,500 | 520 |
| 2014-05-01 | 1,950 | 2,022 | 1,947 | 2,019 | 51,100 | 504.75 |
| 2014-04-30 | 1,953 | 2,020 | 1,932 | 1,950 | 115,400 | 487.50 |
| 2014-04-28 | 1,901 | 1,967 | 1,872 | 1,963 | 69,400 | 490.75 |
| 2014-04-25 | 1,851 | 1,899 | 1,832 | 1,865 | 100,900 | 466.25 |
| 2014-04-24 | 1,940 | 1,950 | 1,855 | 1,859 | 89,500 | 464.75 |
| 2014-04-23 | 1,981 | 1,985 | 1,894 | 1,900 | 134,400 | 475 |
| 2014-04-22 | 1,953 | 2,016 | 1,953 | 1,991 | 54,700 | 497.75 |
| 2014-04-21 | 1,910 | 2,000 | 1,910 | 1,946 | 35,800 | 486.50 |
| 2014-04-18 | 1,937 | 1,945 | 1,887 | 1,906 | 27,800 | 476.50 |
| 2014-04-17 | 1,912 | 1,942 | 1,854 | 1,924 | 54,400 | 481 |
| 2014-04-16 | 1,866 | 1,954 | 1,841 | 1,909 | 73,100 | 477.25 |
| 2014-04-15 | 1,931 | 1,943 | 1,816 | 1,841 | 106,600 | 460.25 |
| 2014-04-14 | 1,920 | 1,984 | 1,920 | 1,920 | 136,700 | 480 |
| 2014-04-11 | 1,899 | 1,977 | 1,872 | 1,903 | 93,100 | 475.75 |
| 2014-04-10 | 1,940 | 2,025 | 1,936 | 1,948 | 114,800 | 487 |
| 2014-04-09 | 1,950 | 1,966 | 1,870 | 1,938 | 194,900 | 484.50 |
| 2014-04-08 | 1,956 | 1,970 | 1,953 | 1,962 | 82,000 | 490.50 |
| 2014-04-07 | 1,970 | 1,981 | 1,945 | 1,952 | 43,300 | 488 |
| 2014-04-04 | 1,957 | 1,958 | 1,944 | 1,948 | 28,000 | 487 |
| 2014-04-03 | 1,963 | 1,978 | 1,952 | 1,957 | 29,200 | 489.25 |
| 2014-04-02 | 1,952 | 1,975 | 1,929 | 1,951 | 39,000 | 487.75 |
| 2014-04-01 | 1,983 | 1,987 | 1,932 | 1,953 | 63,400 | 488.25 |
| 2014-03-31 | 1,964 | 1,988 | 1,934 | 1,983 | 48,900 | 495.75 |
| 2014-03-28 | 1,912 | 1,965 | 1,912 | 1,964 | 57,500 | 491 |
| 2014-03-27 | 1,904 | 1,932 | 1,872 | 1,912 | 34,000 | 478 |
| 2014-03-26 | 1,878 | 1,924 | 1,872 | 1,904 | 87,800 | 476 |
| 2014-03-25 | 1,916 | 1,935 | 1,865 | 1,874 | 129,000 | 468.50 |
| 2014-03-24 | 1,751 | 1,916 | 1,751 | 1,902 | 156,700 | 475.50 |
| 2014-03-20 | 1,779 | 1,780 | 1,718 | 1,750 | 59,400 | 437.50 |
| 2014-03-19 | 1,749 | 1,799 | 1,742 | 1,782 | 53,200 | 445.50 |
| 2014-03-18 | 1,746 | 1,774 | 1,737 | 1,745 | 49,600 | 436.25 |
| 2014-03-17 | 1,750 | 1,750 | 1,698 | 1,706 | 99,600 | 426.50 |
| 2014-03-14 | 1,760 | 1,775 | 1,733 | 1,750 | 124,500 | 437.50 |
| 2014-03-13 | 1,740 | 1,790 | 1,740 | 1,783 | 99,200 | 445.75 |
| 2014-03-12 | 1,740 | 1,749 | 1,707 | 1,733 | 61,300 | 433.25 |
| 2014-03-11 | 1,744 | 1,766 | 1,742 | 1,757 | 82,500 | 439.25 |
| 2014-03-10 | 1,780 | 1,783 | 1,742 | 1,747 | 96,700 | 436.75 |
| 2014-03-07 | 1,780 | 1,803 | 1,774 | 1,795 | 49,500 | 448.75 |
| 2014-03-06 | 1,852 | 1,852 | 1,781 | 1,783 | 117,800 | 445.75 |
| 2014-03-05 | 1,883 | 1,892 | 1,838 | 1,863 | 31,200 | 465.75 |
| 2014-03-04 | 1,747 | 1,868 | 1,740 | 1,862 | 121,100 | 465.50 |
| 2014-03-03 | 1,773 | 1,805 | 1,705 | 1,743 | 119,900 | 435.75 |
| 2014-02-28 | 1,848 | 1,848 | 1,773 | 1,787 | 111,300 | 446.75 |
| 2014-02-27 | 1,865 | 1,870 | 1,813 | 1,824 | 44,300 | 456 |
| 2014-02-26 | 1,900 | 1,900 | 1,851 | 1,862 | 60,500 | 465.50 |
| 2014-02-25 | 1,940 | 1,950 | 1,913 | 1,936 | 31,500 | 484 |
| 2014-02-24 | 1,920 | 1,952 | 1,883 | 1,916 | 45,300 | 479 |
| 2014-02-21 | 1,902 | 1,934 | 1,876 | 1,928 | 48,900 | 482 |
| 2014-02-20 | 1,902 | 1,936 | 1,869 | 1,881 | 67,100 | 470.25 |
| 2014-02-19 | 1,912 | 1,939 | 1,880 | 1,912 | 80,200 | 478 |
| 2014-02-18 | 1,899 | 1,943 | 1,888 | 1,934 | 52,400 | 483.50 |
| 2014-02-17 | 1,889 | 1,924 | 1,856 | 1,898 | 83,800 | 474.50 |
| 2014-02-14 | 1,966 | 1,977 | 1,879 | 1,914 | 94,700 | 478.50 |
| 2014-02-13 | 1,938 | 1,979 | 1,921 | 1,966 | 128,100 | 491.50 |
| 2014-02-12 | 1,885 | 1,945 | 1,885 | 1,938 | 105,500 | 484.50 |
| 2014-02-10 | 1,871 | 1,880 | 1,838 | 1,855 | 61,900 | 463.75 |
| 2014-02-07 | 1,849 | 1,870 | 1,810 | 1,835 | 61,400 | 458.75 |
| 2014-02-06 | 1,805 | 1,848 | 1,801 | 1,819 | 70,200 | 454.75 |
| 2014-02-05 | 1,829 | 1,868 | 1,781 | 1,797 | 115,800 | 449.25 |
| 2014-02-04 | 1,808 | 1,845 | 1,775 | 1,806 | 155,500 | 451.50 |
| 2014-02-03 | 1,961 | 1,977 | 1,867 | 1,870 | 162,400 | 467.50 |
| 2014-01-31 | 2,020 | 2,049 | 1,924 | 1,969 | 157,100 | 492.25 |
| 2014-01-30 | 2,044 | 2,062 | 2,004 | 2,049 | 157,000 | 512.25 |
| 2014-01-29 | 2,040 | 2,079 | 2,038 | 2,068 | 208,600 | 517 |
| 2014-01-28 | 2,115 | 2,134 | 2,033 | 2,042 | 162,500 | 510.50 |
| 2014-01-27 | 2,091 | 2,146 | 2,091 | 2,115 | 74,900 | 528.75 |
| 2014-01-24 | 2,211 | 2,222 | 2,125 | 2,146 | 141,000 | 536.50 |
| 2014-01-23 | 2,333 | 2,348 | 2,202 | 2,210 | 167,000 | 552.50 |
| 2014-01-22 | 2,345 | 2,348 | 2,314 | 2,333 | 47,400 | 583.25 |
| 2014-01-21 | 2,314 | 2,345 | 2,296 | 2,338 | 63,900 | 584.50 |
| 2014-01-20 | 2,355 | 2,374 | 2,291 | 2,314 | 116,100 | 578.50 |
| 2014-01-17 | 2,370 | 2,389 | 2,301 | 2,363 | 86,600 | 590.75 |
| 2014-01-16 | 2,481 | 2,493 | 2,364 | 2,376 | 132,700 | 594 |
| 2014-01-15 | 2,533 | 2,533 | 2,459 | 2,494 | 40,200 | 623.50 |
| 2014-01-14 | 2,534 | 2,534 | 2,444 | 2,483 | 37,100 | 620.75 |
| 2014-01-10 | 2,546 | 2,564 | 2,493 | 2,546 | 79,800 | 636.50 |
| 2014-01-09 | 2,565 | 2,592 | 2,560 | 2,577 | 42,800 | 644.25 |
| 2014-01-08 | 2,532 | 2,560 | 2,360 | 2,551 | 68,000 | 637.75 |
| 2014-01-07 | 2,602 | 2,618 | 2,550 | 2,565 | 31,500 | 641.25 |
| 2014-01-06 | 2,579 | 2,679 | 2,569 | 2,619 | 46,600 | 654.75 |
分割・併合履歴 ： [2023-08-30]1株→2株 [2020-02-27]1株→2株 [2013-02-26]1株→2株 [2007-02-23]1株→1.2株 [2005-10-26]1株→1.2株 [2005-02-23]1株→1.1株 [2003-02-25]1株→1.1株
