2782 (株)セリア 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 | 3,995 | 4,005 | 3,960 | 4,000 | 20,800 | 2,000 |
| 2014-12-29 | 4,000 | 4,010 | 3,990 | 4,000 | 36,300 | 2,000 |
| 2014-12-26 | 3,965 | 4,010 | 3,950 | 3,995 | 32,200 | 1,997.50 |
| 2014-12-25 | 4,000 | 4,010 | 3,950 | 3,965 | 22,100 | 1,982.50 |
| 2014-12-24 | 3,970 | 4,045 | 3,970 | 4,025 | 20,300 | 2,012.50 |
| 2014-12-22 | 4,035 | 4,035 | 3,980 | 4,000 | 33,200 | 2,000 |
| 2014-12-19 | 4,000 | 4,030 | 3,975 | 4,000 | 66,400 | 2,000 |
| 2014-12-18 | 3,935 | 3,995 | 3,935 | 3,980 | 51,200 | 1,990 |
| 2014-12-17 | 4,000 | 4,015 | 3,965 | 3,990 | 58,000 | 1,995 |
| 2014-12-16 | 4,045 | 4,050 | 3,970 | 3,975 | 32,100 | 1,987.50 |
| 2014-12-15 | 4,070 | 4,070 | 4,010 | 4,045 | 55,700 | 2,022.50 |
| 2014-12-12 | 4,020 | 4,030 | 3,995 | 4,000 | 54,300 | 2,000 |
| 2014-12-11 | 3,980 | 4,010 | 3,920 | 3,995 | 51,600 | 1,997.50 |
| 2014-12-10 | 3,950 | 4,025 | 3,930 | 3,965 | 36,700 | 1,982.50 |
| 2014-12-09 | 3,980 | 4,000 | 3,900 | 3,920 | 72,800 | 1,960 |
| 2014-12-08 | 4,160 | 4,160 | 4,025 | 4,045 | 63,500 | 2,022.50 |
| 2014-12-05 | 4,180 | 4,210 | 4,110 | 4,160 | 78,700 | 2,080 |
| 2014-12-04 | 4,380 | 4,400 | 4,255 | 4,275 | 57,400 | 2,137.50 |
| 2014-12-03 | 4,450 | 4,450 | 4,400 | 4,400 | 23,700 | 2,200 |
| 2014-12-02 | 4,440 | 4,465 | 4,420 | 4,450 | 21,200 | 2,225 |
| 2014-12-01 | 4,450 | 4,460 | 4,430 | 4,445 | 15,100 | 2,222.50 |
| 2014-11-28 | 4,460 | 4,460 | 4,390 | 4,430 | 23,000 | 2,215 |
| 2014-11-27 | 4,460 | 4,470 | 4,380 | 4,415 | 23,100 | 2,207.50 |
| 2014-11-26 | 4,600 | 4,600 | 4,415 | 4,425 | 38,000 | 2,212.50 |
| 2014-11-25 | 4,645 | 4,645 | 4,525 | 4,565 | 36,600 | 2,282.50 |
| 2014-11-21 | 4,545 | 4,640 | 4,530 | 4,580 | 33,100 | 2,290 |
| 2014-11-20 | 4,630 | 4,640 | 4,545 | 4,545 | 41,700 | 2,272.50 |
| 2014-11-19 | 4,630 | 4,715 | 4,630 | 4,665 | 44,900 | 2,332.50 |
| 2014-11-18 | 4,565 | 4,610 | 4,520 | 4,610 | 40,300 | 2,305 |
| 2014-11-17 | 4,495 | 4,580 | 4,480 | 4,520 | 65,100 | 2,260 |
| 2014-11-14 | 4,500 | 4,505 | 4,440 | 4,480 | 35,900 | 2,240 |
| 2014-11-13 | 4,435 | 4,465 | 4,400 | 4,440 | 18,900 | 2,220 |
| 2014-11-12 | 4,400 | 4,425 | 4,365 | 4,425 | 48,600 | 2,212.50 |
| 2014-11-11 | 4,450 | 4,475 | 4,365 | 4,430 | 59,700 | 2,215 |
| 2014-11-10 | 4,415 | 4,500 | 4,370 | 4,500 | 34,600 | 2,250 |
| 2014-11-07 | 4,520 | 4,545 | 4,360 | 4,410 | 71,300 | 2,205 |
| 2014-11-06 | 4,530 | 4,585 | 4,460 | 4,570 | 39,400 | 2,285 |
| 2014-11-05 | 4,550 | 4,640 | 4,455 | 4,530 | 79,600 | 2,265 |
| 2014-11-04 | 4,710 | 4,750 | 4,460 | 4,640 | 117,400 | 2,320 |
| 2014-10-31 | 4,585 | 4,650 | 4,510 | 4,650 | 51,600 | 2,325 |
| 2014-10-30 | 4,425 | 4,550 | 4,415 | 4,530 | 27,300 | 2,265 |
| 2014-10-29 | 4,540 | 4,540 | 4,440 | 4,470 | 20,900 | 2,235 |
| 2014-10-28 | 4,425 | 4,560 | 4,425 | 4,485 | 34,000 | 2,242.50 |
| 2014-10-27 | 4,480 | 4,480 | 4,400 | 4,425 | 21,800 | 2,212.50 |
| 2014-10-24 | 4,360 | 4,465 | 4,350 | 4,450 | 42,500 | 2,225 |
| 2014-10-23 | 4,230 | 4,350 | 4,230 | 4,335 | 21,700 | 2,167.50 |
| 2014-10-22 | 4,295 | 4,335 | 4,230 | 4,300 | 46,500 | 2,150 |
| 2014-10-21 | 4,105 | 4,265 | 4,095 | 4,235 | 63,000 | 2,117.50 |
| 2014-10-20 | 4,000 | 4,070 | 3,990 | 4,055 | 54,800 | 2,027.50 |
| 2014-10-17 | 3,860 | 3,915 | 3,830 | 3,880 | 47,700 | 1,940 |
| 2014-10-16 | 3,940 | 3,955 | 3,825 | 3,860 | 50,000 | 1,930 |
| 2014-10-15 | 3,980 | 4,000 | 3,890 | 3,960 | 37,100 | 1,980 |
| 2014-10-14 | 3,850 | 3,980 | 3,840 | 3,965 | 79,900 | 1,982.50 |
| 2014-10-10 | 3,950 | 3,960 | 3,840 | 3,910 | 57,100 | 1,955 |
| 2014-10-09 | 3,970 | 4,000 | 3,925 | 3,975 | 26,600 | 1,987.50 |
| 2014-10-08 | 4,015 | 4,035 | 3,960 | 3,970 | 38,300 | 1,985 |
| 2014-10-07 | 4,040 | 4,060 | 4,015 | 4,040 | 65,500 | 2,020 |
| 2014-10-06 | 4,050 | 4,080 | 4,010 | 4,010 | 34,300 | 2,005 |
| 2014-10-03 | 4,030 | 4,045 | 4,010 | 4,025 | 25,900 | 2,012.50 |
| 2014-10-02 | 4,070 | 4,080 | 4,020 | 4,020 | 31,100 | 2,010 |
| 2014-10-01 | 4,140 | 4,235 | 4,105 | 4,130 | 45,500 | 2,065 |
| 2014-09-30 | 4,135 | 4,225 | 4,130 | 4,180 | 37,800 | 2,090 |
| 2014-09-29 | 4,090 | 4,120 | 4,090 | 4,115 | 34,000 | 2,057.50 |
| 2014-09-26 | 4,100 | 4,110 | 4,075 | 4,105 | 40,000 | 2,052.50 |
| 2014-09-25 | 4,155 | 4,165 | 4,070 | 4,105 | 56,600 | 2,052.50 |
| 2014-09-24 | 4,180 | 4,185 | 4,150 | 4,155 | 26,500 | 2,077.50 |
| 2014-09-22 | 4,185 | 4,190 | 4,150 | 4,175 | 21,200 | 2,087.50 |
| 2014-09-19 | 4,220 | 4,255 | 4,155 | 4,165 | 21,100 | 2,082.50 |
| 2014-09-18 | 4,175 | 4,205 | 4,170 | 4,180 | 26,200 | 2,090 |
| 2014-09-17 | 4,250 | 4,250 | 4,180 | 4,180 | 8,700 | 2,090 |
| 2014-09-16 | 4,295 | 4,295 | 4,190 | 4,195 | 23,400 | 2,097.50 |
| 2014-09-12 | 4,185 | 4,280 | 4,185 | 4,280 | 25,800 | 2,140 |
| 2014-09-11 | 4,180 | 4,190 | 4,150 | 4,175 | 26,700 | 2,087.50 |
| 2014-09-10 | 4,205 | 4,215 | 4,160 | 4,180 | 12,600 | 2,090 |
| 2014-09-09 | 4,155 | 4,250 | 4,155 | 4,240 | 14,700 | 2,120 |
| 2014-09-08 | 4,240 | 4,240 | 4,150 | 4,160 | 30,900 | 2,080 |
| 2014-09-05 | 4,300 | 4,310 | 4,200 | 4,205 | 25,700 | 2,102.50 |
| 2014-09-04 | 4,325 | 4,345 | 4,305 | 4,315 | 11,700 | 2,157.50 |
| 2014-09-03 | 4,315 | 4,360 | 4,305 | 4,340 | 28,800 | 2,170 |
| 2014-09-02 | 4,305 | 4,315 | 4,300 | 4,305 | 8,400 | 2,152.50 |
| 2014-09-01 | 4,320 | 4,320 | 4,265 | 4,300 | 11,600 | 2,150 |
| 2014-08-29 | 4,300 | 4,300 | 4,270 | 4,275 | 12,200 | 2,137.50 |
| 2014-08-28 | 4,265 | 4,305 | 4,265 | 4,270 | 16,400 | 2,135 |
| 2014-08-27 | 4,350 | 4,350 | 4,270 | 4,300 | 17,100 | 2,150 |
| 2014-08-26 | 4,350 | 4,350 | 4,295 | 4,295 | 22,000 | 2,147.50 |
| 2014-08-25 | 4,375 | 4,400 | 4,280 | 4,295 | 32,900 | 2,147.50 |
| 2014-08-22 | 4,500 | 4,500 | 4,380 | 4,380 | 31,300 | 2,190 |
| 2014-08-21 | 4,375 | 4,485 | 4,365 | 4,470 | 49,000 | 2,235 |
| 2014-08-20 | 4,285 | 4,330 | 4,245 | 4,300 | 55,500 | 2,150 |
| 2014-08-19 | 4,270 | 4,275 | 4,165 | 4,240 | 49,200 | 2,120 |
| 2014-08-18 | 4,015 | 4,195 | 4,015 | 4,180 | 63,200 | 2,090 |
| 2014-08-15 | 4,185 | 4,210 | 4,050 | 4,090 | 93,500 | 2,045 |
| 2014-08-14 | 4,230 | 4,255 | 4,160 | 4,200 | 35,000 | 2,100 |
| 2014-08-13 | 4,310 | 4,320 | 4,250 | 4,260 | 23,300 | 2,130 |
| 2014-08-12 | 4,305 | 4,350 | 4,220 | 4,350 | 43,600 | 2,175 |
| 2014-08-11 | 4,385 | 4,385 | 4,265 | 4,375 | 23,300 | 2,187.50 |
| 2014-08-08 | 4,370 | 4,395 | 4,195 | 4,315 | 54,500 | 2,157.50 |
| 2014-08-07 | 4,445 | 4,460 | 4,350 | 4,395 | 32,700 | 2,197.50 |
| 2014-08-06 | 4,405 | 4,495 | 4,355 | 4,460 | 34,200 | 2,230 |
| 2014-08-05 | 4,475 | 4,485 | 4,335 | 4,335 | 45,400 | 2,167.50 |
| 2014-08-04 | 4,540 | 4,550 | 4,405 | 4,470 | 62,100 | 2,235 |
| 2014-08-01 | 4,490 | 4,610 | 4,475 | 4,575 | 32,700 | 2,287.50 |
| 2014-07-31 | 4,600 | 4,600 | 4,495 | 4,495 | 22,100 | 2,247.50 |
| 2014-07-30 | 4,560 | 4,600 | 4,550 | 4,560 | 29,100 | 2,280 |
| 2014-07-29 | 4,545 | 4,570 | 4,510 | 4,560 | 20,300 | 2,280 |
| 2014-07-28 | 4,520 | 4,580 | 4,470 | 4,535 | 27,700 | 2,267.50 |
| 2014-07-25 | 4,490 | 4,545 | 4,440 | 4,520 | 50,600 | 2,260 |
| 2014-07-24 | 4,455 | 4,570 | 4,385 | 4,550 | 53,600 | 2,275 |
| 2014-07-23 | 4,495 | 4,495 | 4,460 | 4,470 | 29,500 | 2,235 |
| 2014-07-22 | 4,500 | 4,500 | 4,400 | 4,490 | 70,800 | 2,245 |
| 2014-07-18 | 4,570 | 4,575 | 4,505 | 4,525 | 51,700 | 2,262.50 |
| 2014-07-17 | 4,605 | 4,605 | 4,515 | 4,575 | 43,500 | 2,287.50 |
| 2014-07-16 | 4,630 | 4,640 | 4,565 | 4,605 | 54,300 | 2,302.50 |
| 2014-07-15 | 4,700 | 4,700 | 4,625 | 4,660 | 34,500 | 2,330 |
| 2014-07-14 | 4,655 | 4,785 | 4,655 | 4,705 | 40,200 | 2,352.50 |
| 2014-07-11 | 4,720 | 4,725 | 4,680 | 4,725 | 39,900 | 2,362.50 |
| 2014-07-10 | 4,790 | 4,790 | 4,700 | 4,730 | 32,900 | 2,365 |
| 2014-07-09 | 4,680 | 4,760 | 4,655 | 4,735 | 47,400 | 2,367.50 |
| 2014-07-08 | 4,700 | 4,700 | 4,635 | 4,685 | 22,500 | 2,342.50 |
| 2014-07-07 | 4,685 | 4,710 | 4,625 | 4,700 | 28,400 | 2,350 |
| 2014-07-04 | 4,725 | 4,735 | 4,620 | 4,685 | 28,200 | 2,342.50 |
| 2014-07-03 | 4,850 | 4,850 | 4,615 | 4,725 | 55,700 | 2,362.50 |
| 2014-07-02 | 4,840 | 4,860 | 4,820 | 4,825 | 36,600 | 2,412.50 |
| 2014-07-01 | 4,655 | 4,805 | 4,655 | 4,805 | 44,600 | 2,402.50 |
| 2014-06-30 | 4,595 | 4,660 | 4,545 | 4,655 | 48,300 | 2,327.50 |
| 2014-06-27 | 4,540 | 4,570 | 4,470 | 4,540 | 36,000 | 2,270 |
| 2014-06-26 | 4,560 | 4,585 | 4,535 | 4,550 | 12,600 | 2,275 |
| 2014-06-25 | 4,635 | 4,640 | 4,575 | 4,595 | 13,800 | 2,297.50 |
| 2014-06-24 | 4,560 | 4,660 | 4,560 | 4,630 | 16,100 | 2,315 |
| 2014-06-23 | 4,605 | 4,730 | 4,520 | 4,600 | 37,800 | 2,300 |
| 2014-06-20 | 4,770 | 4,815 | 4,615 | 4,615 | 87,400 | 2,307.50 |
| 2014-06-19 | 4,695 | 4,830 | 4,665 | 4,715 | 79,000 | 2,357.50 |
| 2014-06-18 | 4,540 | 4,675 | 4,540 | 4,655 | 63,300 | 2,327.50 |
| 2014-06-17 | 4,500 | 4,500 | 4,480 | 4,500 | 39,100 | 2,250 |
| 2014-06-16 | 4,410 | 4,470 | 4,400 | 4,450 | 49,000 | 2,225 |
| 2014-06-13 | 4,260 | 4,415 | 4,260 | 4,410 | 53,400 | 2,205 |
| 2014-06-12 | 4,190 | 4,280 | 4,185 | 4,260 | 25,200 | 2,130 |
| 2014-06-11 | 4,210 | 4,210 | 4,155 | 4,190 | 25,600 | 2,095 |
| 2014-06-10 | 4,295 | 4,300 | 4,210 | 4,230 | 24,200 | 2,115 |
| 2014-06-09 | 4,250 | 4,265 | 4,220 | 4,245 | 32,700 | 2,122.50 |
| 2014-06-06 | 4,265 | 4,270 | 4,195 | 4,255 | 32,000 | 2,127.50 |
| 2014-06-05 | 4,235 | 4,260 | 4,235 | 4,255 | 16,900 | 2,127.50 |
| 2014-06-04 | 4,300 | 4,300 | 4,195 | 4,240 | 49,900 | 2,120 |
| 2014-06-03 | 4,250 | 4,310 | 4,245 | 4,295 | 48,800 | 2,147.50 |
| 2014-06-02 | 4,195 | 4,270 | 4,195 | 4,260 | 47,600 | 2,130 |
| 2014-05-30 | 4,210 | 4,220 | 4,140 | 4,160 | 101,000 | 2,080 |
| 2014-05-29 | 4,200 | 4,260 | 4,200 | 4,260 | 37,000 | 2,130 |
| 2014-05-28 | 4,165 | 4,250 | 4,165 | 4,215 | 45,900 | 2,107.50 |
| 2014-05-27 | 4,105 | 4,175 | 4,105 | 4,165 | 26,600 | 2,082.50 |
| 2014-05-26 | 4,090 | 4,155 | 4,080 | 4,155 | 11,000 | 2,077.50 |
| 2014-05-23 | 4,075 | 4,095 | 4,045 | 4,090 | 38,900 | 2,045 |
| 2014-05-22 | 4,055 | 4,140 | 4,055 | 4,090 | 19,900 | 2,045 |
| 2014-05-21 | 4,010 | 4,070 | 3,970 | 4,050 | 16,300 | 2,025 |
| 2014-05-20 | 3,990 | 4,125 | 3,990 | 4,070 | 43,800 | 2,035 |
| 2014-05-19 | 3,995 | 4,000 | 3,910 | 3,945 | 44,400 | 1,972.50 |
| 2014-05-16 | 3,955 | 3,990 | 3,870 | 3,970 | 82,200 | 1,985 |
| 2014-05-15 | 4,070 | 4,100 | 4,015 | 4,075 | 26,100 | 2,037.50 |
| 2014-05-14 | 4,025 | 4,085 | 4,025 | 4,065 | 18,400 | 2,032.50 |
| 2014-05-13 | 4,155 | 4,185 | 4,010 | 4,065 | 43,400 | 2,032.50 |
| 2014-05-12 | 4,200 | 4,290 | 4,120 | 4,195 | 47,700 | 2,097.50 |
| 2014-05-09 | 4,170 | 4,230 | 4,160 | 4,200 | 30,700 | 2,100 |
| 2014-05-08 | 4,065 | 4,200 | 4,060 | 4,165 | 28,300 | 2,082.50 |
| 2014-05-07 | 4,080 | 4,105 | 4,010 | 4,090 | 27,500 | 2,045 |
| 2014-05-02 | 4,030 | 4,125 | 4,020 | 4,125 | 27,400 | 2,062.50 |
| 2014-05-01 | 4,040 | 4,060 | 4,015 | 4,020 | 18,700 | 2,010 |
| 2014-04-30 | 3,995 | 4,015 | 3,930 | 4,000 | 42,300 | 2,000 |
| 2014-04-28 | 3,965 | 3,985 | 3,910 | 3,985 | 17,200 | 1,992.50 |
| 2014-04-25 | 3,940 | 3,985 | 3,905 | 3,955 | 15,000 | 1,977.50 |
| 2014-04-24 | 3,910 | 3,940 | 3,875 | 3,940 | 25,400 | 1,970 |
| 2014-04-23 | 3,800 | 3,920 | 3,780 | 3,920 | 23,000 | 1,960 |
| 2014-04-22 | 3,850 | 3,860 | 3,795 | 3,795 | 18,400 | 1,897.50 |
| 2014-04-21 | 3,815 | 3,880 | 3,815 | 3,830 | 21,700 | 1,915 |
| 2014-04-18 | 3,890 | 3,900 | 3,815 | 3,845 | 18,500 | 1,922.50 |
| 2014-04-17 | 3,845 | 3,860 | 3,820 | 3,840 | 37,800 | 1,920 |
| 2014-04-16 | 3,775 | 3,830 | 3,775 | 3,815 | 72,100 | 1,907.50 |
| 2014-04-15 | 3,835 | 3,850 | 3,705 | 3,745 | 48,900 | 1,872.50 |
| 2014-04-14 | 3,780 | 3,860 | 3,745 | 3,820 | 27,400 | 1,910 |
| 2014-04-11 | 3,700 | 3,795 | 3,685 | 3,785 | 26,000 | 1,892.50 |
| 2014-04-10 | 3,815 | 3,840 | 3,765 | 3,790 | 19,300 | 1,895 |
| 2014-04-09 | 3,805 | 3,825 | 3,740 | 3,800 | 43,800 | 1,900 |
| 2014-04-08 | 3,835 | 3,875 | 3,810 | 3,815 | 51,100 | 1,907.50 |
| 2014-04-07 | 3,870 | 3,985 | 3,815 | 3,820 | 74,900 | 1,910 |
| 2014-04-04 | 3,845 | 3,970 | 3,815 | 3,830 | 45,600 | 1,915 |
| 2014-04-03 | 4,000 | 4,015 | 3,885 | 3,885 | 46,500 | 1,942.50 |
| 2014-04-02 | 3,985 | 4,030 | 3,950 | 3,985 | 56,100 | 1,992.50 |
| 2014-04-01 | 3,805 | 3,905 | 3,800 | 3,895 | 29,900 | 1,947.50 |
| 2014-03-31 | 3,930 | 3,930 | 3,810 | 3,825 | 51,400 | 1,912.50 |
| 2014-03-28 | 3,935 | 3,950 | 3,860 | 3,935 | 38,300 | 1,967.50 |
| 2014-03-27 | 3,805 | 3,905 | 3,710 | 3,900 | 74,500 | 1,950 |
| 2014-03-26 | 4,035 | 4,060 | 3,850 | 3,900 | 78,500 | 1,950 |
| 2014-03-25 | 4,095 | 4,175 | 4,055 | 4,110 | 58,800 | 2,055 |
| 2014-03-24 | 4,180 | 4,225 | 4,125 | 4,165 | 43,100 | 2,082.50 |
| 2014-03-20 | 4,105 | 4,160 | 4,075 | 4,110 | 25,500 | 2,055 |
| 2014-03-19 | 4,135 | 4,190 | 4,040 | 4,060 | 22,200 | 2,030 |
| 2014-03-18 | 4,155 | 4,160 | 4,115 | 4,135 | 35,500 | 2,067.50 |
| 2014-03-17 | 4,240 | 4,260 | 4,175 | 4,205 | 18,300 | 2,102.50 |
| 2014-03-14 | 4,230 | 4,270 | 4,145 | 4,200 | 63,800 | 2,100 |
| 2014-03-13 | 4,330 | 4,360 | 4,265 | 4,315 | 24,300 | 2,157.50 |
| 2014-03-12 | 4,290 | 4,375 | 4,245 | 4,375 | 91,100 | 2,187.50 |
| 2014-03-11 | 4,395 | 4,450 | 4,390 | 4,430 | 35,700 | 2,215 |
| 2014-03-10 | 4,350 | 4,370 | 4,310 | 4,365 | 27,100 | 2,182.50 |
| 2014-03-07 | 4,325 | 4,360 | 4,270 | 4,350 | 27,500 | 2,175 |
| 2014-03-06 | 4,290 | 4,345 | 4,255 | 4,300 | 22,500 | 2,150 |
| 2014-03-05 | 4,295 | 4,300 | 4,245 | 4,275 | 11,400 | 2,137.50 |
| 2014-03-04 | 4,115 | 4,275 | 4,115 | 4,275 | 22,600 | 2,137.50 |
| 2014-03-03 | 4,155 | 4,190 | 4,130 | 4,150 | 20,300 | 2,075 |
| 2014-02-28 | 4,255 | 4,315 | 4,190 | 4,220 | 39,600 | 2,110 |
| 2014-02-27 | 4,320 | 4,340 | 4,280 | 4,325 | 29,900 | 2,162.50 |
| 2014-02-26 | 4,410 | 4,440 | 4,330 | 4,355 | 35,400 | 2,177.50 |
| 2014-02-25 | 4,325 | 4,380 | 4,290 | 4,380 | 29,400 | 2,190 |
| 2014-02-24 | 4,230 | 4,390 | 4,230 | 4,335 | 84,500 | 2,167.50 |
| 2014-02-21 | 4,070 | 4,475 | 4,055 | 4,475 | 164,000 | 2,237.50 |
| 2014-02-20 | 3,885 | 4,015 | 3,885 | 3,985 | 73,200 | 1,992.50 |
| 2014-02-19 | 3,855 | 3,895 | 3,850 | 3,875 | 21,100 | 1,937.50 |
| 2014-02-18 | 3,805 | 3,865 | 3,795 | 3,830 | 45,300 | 1,915 |
| 2014-02-17 | 3,905 | 3,910 | 3,765 | 3,865 | 48,800 | 1,932.50 |
| 2014-02-14 | 3,995 | 4,010 | 3,865 | 3,900 | 22,500 | 1,950 |
| 2014-02-13 | 4,090 | 4,090 | 3,980 | 3,985 | 23,100 | 1,992.50 |
| 2014-02-12 | 3,995 | 4,100 | 3,970 | 4,095 | 68,500 | 2,047.50 |
| 2014-02-10 | 3,870 | 3,960 | 3,870 | 3,900 | 70,900 | 1,950 |
| 2014-02-07 | 3,870 | 3,900 | 3,780 | 3,860 | 55,100 | 1,930 |
| 2014-02-06 | 3,815 | 3,970 | 3,800 | 3,855 | 77,200 | 1,927.50 |
| 2014-02-05 | 4,115 | 4,130 | 3,780 | 3,885 | 99,900 | 1,942.50 |
| 2014-02-04 | 3,895 | 3,990 | 3,730 | 3,975 | 92,500 | 1,987.50 |
| 2014-02-03 | 4,185 | 4,200 | 4,000 | 4,030 | 60,800 | 2,015 |
| 2014-01-31 | 4,270 | 4,345 | 4,170 | 4,240 | 61,900 | 2,120 |
| 2014-01-30 | 4,280 | 4,295 | 4,130 | 4,225 | 38,400 | 2,112.50 |
| 2014-01-29 | 4,235 | 4,385 | 4,235 | 4,325 | 56,500 | 2,162.50 |
| 2014-01-28 | 4,260 | 4,275 | 4,200 | 4,225 | 46,200 | 2,112.50 |
| 2014-01-27 | 4,280 | 4,290 | 4,190 | 4,225 | 43,500 | 2,112.50 |
| 2014-01-24 | 4,360 | 4,380 | 4,280 | 4,295 | 42,900 | 2,147.50 |
| 2014-01-23 | 4,450 | 4,485 | 4,405 | 4,415 | 37,000 | 2,207.50 |
| 2014-01-22 | 4,435 | 4,440 | 4,350 | 4,430 | 36,800 | 2,215 |
| 2014-01-21 | 4,445 | 4,445 | 4,410 | 4,410 | 19,400 | 2,205 |
| 2014-01-20 | 4,520 | 4,530 | 4,400 | 4,440 | 38,900 | 2,220 |
| 2014-01-17 | 4,435 | 4,500 | 4,390 | 4,490 | 35,100 | 2,245 |
| 2014-01-16 | 4,500 | 4,525 | 4,390 | 4,390 | 35,200 | 2,195 |
| 2014-01-15 | 4,420 | 4,500 | 4,305 | 4,480 | 71,000 | 2,240 |
| 2014-01-14 | 4,300 | 4,565 | 4,270 | 4,525 | 102,100 | 2,262.50 |
| 2014-01-10 | 4,265 | 4,300 | 4,250 | 4,280 | 40,500 | 2,140 |
| 2014-01-09 | 4,190 | 4,270 | 4,150 | 4,230 | 23,800 | 2,115 |
| 2014-01-08 | 4,150 | 4,175 | 4,040 | 4,145 | 41,500 | 2,072.50 |
| 2014-01-07 | 4,200 | 4,210 | 4,150 | 4,155 | 21,500 | 2,077.50 |
| 2014-01-06 | 4,250 | 4,355 | 4,230 | 4,260 | 64,800 | 2,130 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2012-03-28]1株→500株 [2006-03-28]1株→2株 [2005-03-28]1株→2株
