3086 J.フロント リテイリング(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 | 1,409 | 1,424 | 1,402 | 1,407 | 1,179,800 | 1,407 |
| 2014-12-29 | 1,418 | 1,421 | 1,384 | 1,407 | 1,502,300 | 1,407 |
| 2014-12-26 | 1,456 | 1,458 | 1,415 | 1,423 | 1,053,200 | 1,423 |
| 2014-12-25 | 1,461 | 1,470 | 1,451 | 1,456 | 525,600 | 1,456 |
| 2014-12-24 | 1,483 | 1,490 | 1,459 | 1,470 | 779,600 | 1,470 |
| 2014-12-22 | 1,463 | 1,467 | 1,450 | 1,466 | 800,500 | 1,466 |
| 2014-12-19 | 1,473 | 1,480 | 1,454 | 1,470 | 1,104,800 | 1,470 |
| 2014-12-18 | 1,449 | 1,462 | 1,438 | 1,448 | 1,411,200 | 1,448 |
| 2014-12-17 | 1,400 | 1,422 | 1,399 | 1,403 | 1,182,100 | 1,403 |
| 2014-12-16 | 1,402 | 1,420 | 1,392 | 1,406 | 1,290,700 | 1,406 |
| 2014-12-15 | 1,378 | 1,442 | 1,376 | 1,436 | 2,203,800 | 1,436 |
| 2014-12-12 | 1,431 | 1,435 | 1,406 | 1,408 | 2,833,900 | 1,408 |
| 2014-12-11 | 1,417 | 1,442 | 1,403 | 1,436 | 1,156,400 | 1,436 |
| 2014-12-10 | 1,464 | 1,482 | 1,427 | 1,441 | 1,268,900 | 1,441 |
| 2014-12-09 | 1,470 | 1,477 | 1,461 | 1,464 | 1,178,300 | 1,464 |
| 2014-12-08 | 1,480 | 1,493 | 1,471 | 1,492 | 1,063,100 | 1,492 |
| 2014-12-05 | 1,521 | 1,523 | 1,477 | 1,483 | 1,339,300 | 1,483 |
| 2014-12-04 | 1,527 | 1,546 | 1,522 | 1,538 | 716,400 | 1,538 |
| 2014-12-03 | 1,521 | 1,525 | 1,507 | 1,516 | 1,052,700 | 1,516 |
| 2014-12-02 | 1,523 | 1,524 | 1,500 | 1,519 | 1,476,200 | 1,519 |
| 2014-12-01 | 1,539 | 1,566 | 1,532 | 1,555 | 969,000 | 1,555 |
| 2014-11-28 | 1,509 | 1,527 | 1,506 | 1,521 | 766,900 | 1,521 |
| 2014-11-27 | 1,509 | 1,512 | 1,497 | 1,500 | 547,100 | 1,500 |
| 2014-11-26 | 1,524 | 1,528 | 1,511 | 1,517 | 705,700 | 1,517 |
| 2014-11-25 | 1,555 | 1,558 | 1,521 | 1,524 | 923,600 | 1,524 |
| 2014-11-21 | 1,522 | 1,547 | 1,510 | 1,543 | 1,422,600 | 1,543 |
| 2014-11-20 | 1,553 | 1,558 | 1,522 | 1,527 | 1,365,900 | 1,527 |
| 2014-11-19 | 1,589 | 1,597 | 1,540 | 1,542 | 1,377,900 | 1,542 |
| 2014-11-18 | 1,580 | 1,599 | 1,570 | 1,588 | 1,289,800 | 1,588 |
| 2014-11-17 | 1,600 | 1,600 | 1,543 | 1,550 | 2,007,400 | 1,550 |
| 2014-11-14 | 1,600 | 1,600 | 1,564 | 1,598 | 2,533,000 | 1,598 |
| 2014-11-13 | 1,556 | 1,583 | 1,552 | 1,581 | 1,811,200 | 1,581 |
| 2014-11-12 | 1,520 | 1,577 | 1,518 | 1,551 | 3,009,600 | 1,551 |
| 2014-11-11 | 1,451 | 1,506 | 1,450 | 1,505 | 2,058,500 | 1,505 |
| 2014-11-10 | 1,439 | 1,453 | 1,424 | 1,448 | 800,800 | 1,448 |
| 2014-11-07 | 1,448 | 1,456 | 1,434 | 1,441 | 797,400 | 1,441 |
| 2014-11-06 | 1,475 | 1,480 | 1,427 | 1,438 | 1,280,300 | 1,438 |
| 2014-11-05 | 1,476 | 1,490 | 1,457 | 1,475 | 1,551,100 | 1,475 |
| 2014-11-04 | 1,503 | 1,508 | 1,472 | 1,484 | 2,415,600 | 1,484 |
| 2014-10-31 | 1,408 | 1,465 | 1,391 | 1,459 | 2,824,400 | 1,459 |
| 2014-10-30 | 1,410 | 1,416 | 1,389 | 1,401 | 1,830,800 | 1,401 |
| 2014-10-29 | 1,370 | 1,405 | 1,366 | 1,399 | 1,313,900 | 1,399 |
| 2014-10-28 | 1,358 | 1,368 | 1,345 | 1,361 | 894,800 | 1,361 |
| 2014-10-27 | 1,354 | 1,366 | 1,345 | 1,355 | 821,400 | 1,355 |
| 2014-10-24 | 1,335 | 1,351 | 1,334 | 1,336 | 862,600 | 1,336 |
| 2014-10-23 | 1,316 | 1,327 | 1,306 | 1,319 | 948,400 | 1,319 |
| 2014-10-22 | 1,322 | 1,332 | 1,314 | 1,323 | 1,115,800 | 1,323 |
| 2014-10-21 | 1,330 | 1,334 | 1,296 | 1,296 | 1,105,200 | 1,296 |
| 2014-10-20 | 1,300 | 1,339 | 1,300 | 1,334 | 1,925,400 | 1,334 |
| 2014-10-17 | 1,290 | 1,297 | 1,263 | 1,265 | 1,793,400 | 1,265 |
| 2014-10-16 | 1,283 | 1,306 | 1,280 | 1,293 | 1,867,300 | 1,293 |
| 2014-10-15 | 1,305 | 1,325 | 1,300 | 1,309 | 2,042,700 | 1,309 |
| 2014-10-14 | 1,297 | 1,313 | 1,289 | 1,289 | 1,676,900 | 1,289 |
| 2014-10-10 | 1,307 | 1,332 | 1,304 | 1,318 | 2,072,000 | 1,318 |
| 2014-10-09 | 1,339 | 1,339 | 1,305 | 1,311 | 1,333,300 | 1,311 |
| 2014-10-08 | 1,340 | 1,343 | 1,291 | 1,330 | 2,533,200 | 1,330 |
| 2014-10-07 | 1,372 | 1,388 | 1,370 | 1,375 | 823,500 | 1,375 |
| 2014-10-06 | 1,386 | 1,391 | 1,372 | 1,378 | 1,044,600 | 1,378 |
| 2014-10-03 | 1,363 | 1,380 | 1,361 | 1,378 | 1,231,200 | 1,378 |
| 2014-10-02 | 1,386 | 1,395 | 1,373 | 1,379 | 1,586,400 | 1,379 |
| 2014-10-01 | 1,435 | 1,441 | 1,408 | 1,408 | 1,568,400 | 1,408 |
| 2014-09-30 | 1,428 | 1,435 | 1,413 | 1,435 | 1,307,600 | 1,435 |
| 2014-09-29 | 1,423 | 1,432 | 1,414 | 1,429 | 818,200 | 1,429 |
| 2014-09-26 | 1,403 | 1,424 | 1,400 | 1,422 | 1,250,500 | 1,422 |
| 2014-09-25 | 1,403 | 1,429 | 1,403 | 1,415 | 2,148,100 | 1,415 |
| 2014-09-24 | 1,359 | 1,386 | 1,358 | 1,378 | 1,468,300 | 1,378 |
| 2014-09-22 | 1,341 | 1,364 | 1,340 | 1,363 | 1,054,400 | 1,363 |
| 2014-09-19 | 1,334 | 1,358 | 1,328 | 1,350 | 1,004,600 | 1,350 |
| 2014-09-18 | 1,318 | 1,335 | 1,315 | 1,327 | 809,700 | 1,327 |
| 2014-09-17 | 1,331 | 1,335 | 1,309 | 1,316 | 1,029,300 | 1,316 |
| 2014-09-16 | 1,303 | 1,343 | 1,303 | 1,337 | 1,517,600 | 1,337 |
| 2014-09-12 | 1,313 | 1,321 | 1,303 | 1,309 | 1,816,100 | 1,309 |
| 2014-09-11 | 1,318 | 1,323 | 1,306 | 1,320 | 1,191,000 | 1,320 |
| 2014-09-10 | 1,283 | 1,311 | 1,283 | 1,310 | 1,286,900 | 1,310 |
| 2014-09-09 | 1,290 | 1,295 | 1,275 | 1,283 | 1,164,000 | 1,283 |
| 2014-09-08 | 1,298 | 1,305 | 1,278 | 1,284 | 897,100 | 1,284 |
| 2014-09-05 | 1,321 | 1,323 | 1,296 | 1,297 | 904,800 | 1,297 |
| 2014-09-04 | 1,331 | 1,337 | 1,314 | 1,317 | 962,100 | 1,317 |
| 2014-09-03 | 1,357 | 1,363 | 1,330 | 1,337 | 1,505,100 | 1,337 |
| 2014-09-02 | 1,319 | 1,366 | 1,315 | 1,356 | 1,485,800 | 1,356 |
| 2014-09-01 | 1,312 | 1,326 | 1,305 | 1,309 | 806,200 | 1,309 |
| 2014-08-29 | 1,330 | 1,337 | 1,314 | 1,318 | 1,824,300 | 1,318 |
| 2014-08-28 | 1,334 | 1,342 | 1,319 | 1,329 | 1,204,600 | 1,329 |
| 2014-08-27 | 1,355 | 1,365 | 1,327 | 1,329 | 1,890,500 | 1,329 |
| 2014-08-26 | 689 | 689 | 676 | 677 | 2,057,000 | 1,354 |
| 2014-08-25 | 692 | 694 | 684 | 688 | 1,221,000 | 1,376 |
| 2014-08-22 | 695 | 695 | 686 | 688 | 1,164,000 | 1,376 |
| 2014-08-21 | 691 | 697 | 690 | 694 | 1,398,000 | 1,388 |
| 2014-08-20 | 688 | 693 | 686 | 688 | 1,187,000 | 1,376 |
| 2014-08-19 | 699 | 699 | 688 | 689 | 1,290,000 | 1,378 |
| 2014-08-18 | 698 | 698 | 689 | 691 | 1,248,000 | 1,382 |
| 2014-08-15 | 694 | 696 | 689 | 693 | 980,000 | 1,386 |
| 2014-08-14 | 700 | 701 | 694 | 697 | 1,163,000 | 1,394 |
| 2014-08-13 | 697 | 702 | 693 | 700 | 1,275,000 | 1,400 |
| 2014-08-12 | 685 | 699 | 685 | 697 | 1,838,000 | 1,394 |
| 2014-08-11 | 680 | 686 | 675 | 685 | 1,573,000 | 1,370 |
| 2014-08-08 | 679 | 685 | 663 | 665 | 2,710,000 | 1,330 |
| 2014-08-07 | 676 | 687 | 675 | 685 | 2,143,000 | 1,370 |
| 2014-08-06 | 678 | 681 | 672 | 676 | 1,899,000 | 1,352 |
| 2014-08-05 | 683 | 687 | 680 | 680 | 1,874,000 | 1,360 |
| 2014-08-04 | 692 | 693 | 685 | 685 | 1,288,000 | 1,370 |
| 2014-08-01 | 699 | 699 | 692 | 694 | 1,925,000 | 1,388 |
| 2014-07-31 | 713 | 715 | 702 | 704 | 1,971,000 | 1,408 |
| 2014-07-30 | 705 | 712 | 701 | 711 | 1,777,000 | 1,422 |
| 2014-07-29 | 697 | 707 | 694 | 705 | 2,143,000 | 1,410 |
| 2014-07-28 | 686 | 695 | 685 | 692 | 1,624,000 | 1,384 |
| 2014-07-25 | 665 | 683 | 660 | 682 | 2,532,000 | 1,364 |
| 2014-07-24 | 660 | 668 | 657 | 663 | 3,859,000 | 1,326 |
| 2014-07-23 | 668 | 669 | 662 | 664 | 1,736,000 | 1,328 |
| 2014-07-22 | 671 | 675 | 666 | 670 | 1,503,000 | 1,340 |
| 2014-07-18 | 661 | 668 | 654 | 666 | 1,524,000 | 1,332 |
| 2014-07-17 | 673 | 673 | 666 | 669 | 1,298,000 | 1,338 |
| 2014-07-16 | 675 | 681 | 672 | 673 | 1,578,000 | 1,346 |
| 2014-07-15 | 681 | 688 | 676 | 679 | 1,660,000 | 1,358 |
| 2014-07-14 | 683 | 685 | 679 | 682 | 997,000 | 1,364 |
| 2014-07-11 | 676 | 683 | 674 | 679 | 1,600,000 | 1,358 |
| 2014-07-10 | 691 | 692 | 682 | 682 | 1,266,000 | 1,364 |
| 2014-07-09 | 687 | 691 | 683 | 690 | 1,464,000 | 1,380 |
| 2014-07-08 | 699 | 702 | 692 | 695 | 2,344,000 | 1,390 |
| 2014-07-07 | 707 | 707 | 698 | 702 | 1,408,000 | 1,404 |
| 2014-07-04 | 711 | 711 | 702 | 707 | 1,308,000 | 1,414 |
| 2014-07-03 | 714 | 714 | 700 | 702 | 2,620,000 | 1,404 |
| 2014-07-02 | 717 | 725 | 717 | 720 | 1,362,000 | 1,440 |
| 2014-07-01 | 711 | 723 | 703 | 720 | 2,344,000 | 1,440 |
| 2014-06-30 | 702 | 711 | 699 | 711 | 3,596,000 | 1,422 |
| 2014-06-27 | 729 | 734 | 700 | 703 | 3,509,000 | 1,406 |
| 2014-06-26 | 724 | 724 | 712 | 714 | 1,116,000 | 1,428 |
| 2014-06-25 | 716 | 720 | 715 | 718 | 756,000 | 1,436 |
| 2014-06-24 | 720 | 724 | 711 | 721 | 1,209,000 | 1,442 |
| 2014-06-23 | 712 | 721 | 708 | 718 | 1,987,000 | 1,436 |
| 2014-06-20 | 712 | 716 | 702 | 707 | 1,578,000 | 1,414 |
| 2014-06-19 | 704 | 717 | 699 | 716 | 1,466,000 | 1,432 |
| 2014-06-18 | 700 | 705 | 696 | 703 | 1,173,000 | 1,406 |
| 2014-06-17 | 713 | 713 | 698 | 701 | 1,834,000 | 1,402 |
| 2014-06-16 | 710 | 715 | 707 | 710 | 1,329,000 | 1,420 |
| 2014-06-13 | 695 | 718 | 689 | 717 | 4,042,000 | 1,434 |
| 2014-06-12 | 709 | 713 | 694 | 701 | 3,318,000 | 1,402 |
| 2014-06-11 | 715 | 715 | 708 | 712 | 1,964,000 | 1,424 |
| 2014-06-10 | 724 | 725 | 708 | 710 | 1,886,000 | 1,420 |
| 2014-06-09 | 733 | 733 | 723 | 724 | 1,570,000 | 1,448 |
| 2014-06-06 | 732 | 734 | 723 | 724 | 2,264,000 | 1,448 |
| 2014-06-05 | 728 | 730 | 723 | 726 | 1,621,000 | 1,452 |
| 2014-06-04 | 728 | 730 | 714 | 718 | 2,278,000 | 1,436 |
| 2014-06-03 | 743 | 744 | 728 | 728 | 2,052,000 | 1,456 |
| 2014-06-02 | 738 | 740 | 731 | 734 | 2,172,000 | 1,468 |
| 2014-05-30 | 733 | 737 | 727 | 731 | 2,525,000 | 1,462 |
| 2014-05-29 | 720 | 734 | 720 | 733 | 1,618,000 | 1,466 |
| 2014-05-28 | 713 | 727 | 712 | 724 | 2,426,000 | 1,448 |
| 2014-05-27 | 712 | 724 | 710 | 710 | 2,475,000 | 1,420 |
| 2014-05-26 | 720 | 721 | 705 | 715 | 2,374,000 | 1,430 |
| 2014-05-23 | 721 | 724 | 716 | 717 | 1,285,000 | 1,434 |
| 2014-05-22 | 710 | 720 | 708 | 720 | 1,893,000 | 1,440 |
| 2014-05-21 | 708 | 711 | 697 | 705 | 2,467,000 | 1,410 |
| 2014-05-20 | 709 | 722 | 707 | 718 | 2,250,000 | 1,436 |
| 2014-05-19 | 695 | 716 | 693 | 703 | 1,835,000 | 1,406 |
| 2014-05-16 | 695 | 696 | 684 | 694 | 1,640,000 | 1,388 |
| 2014-05-15 | 694 | 702 | 689 | 701 | 1,026,000 | 1,402 |
| 2014-05-14 | 702 | 707 | 697 | 706 | 1,098,000 | 1,412 |
| 2014-05-13 | 706 | 708 | 701 | 704 | 1,717,000 | 1,408 |
| 2014-05-12 | 692 | 701 | 684 | 692 | 3,255,000 | 1,384 |
| 2014-05-09 | 671 | 692 | 670 | 689 | 5,163,000 | 1,378 |
| 2014-05-08 | 653 | 670 | 650 | 668 | 2,368,000 | 1,336 |
| 2014-05-07 | 662 | 664 | 650 | 651 | 2,957,000 | 1,302 |
| 2014-05-02 | 663 | 674 | 661 | 668 | 2,238,000 | 1,336 |
| 2014-05-01 | 654 | 667 | 651 | 663 | 2,304,000 | 1,326 |
| 2014-04-30 | 654 | 656 | 645 | 648 | 2,193,000 | 1,296 |
| 2014-04-28 | 654 | 654 | 641 | 649 | 1,881,000 | 1,298 |
| 2014-04-25 | 660 | 665 | 655 | 659 | 1,295,000 | 1,318 |
| 2014-04-24 | 661 | 665 | 656 | 656 | 1,828,000 | 1,312 |
| 2014-04-23 | 664 | 665 | 659 | 662 | 1,065,000 | 1,324 |
| 2014-04-22 | 667 | 672 | 656 | 656 | 1,587,000 | 1,312 |
| 2014-04-21 | 672 | 680 | 662 | 663 | 1,611,000 | 1,326 |
| 2014-04-18 | 689 | 692 | 669 | 670 | 2,389,000 | 1,340 |
| 2014-04-17 | 679 | 689 | 674 | 679 | 2,810,000 | 1,358 |
| 2014-04-16 | 665 | 674 | 660 | 670 | 2,370,000 | 1,340 |
| 2014-04-15 | 670 | 686 | 655 | 658 | 3,907,000 | 1,316 |
| 2014-04-14 | 652 | 680 | 648 | 667 | 5,660,000 | 1,334 |
| 2014-04-11 | 652 | 676 | 632 | 672 | 5,550,000 | 1,344 |
| 2014-04-10 | 680 | 687 | 664 | 668 | 2,949,000 | 1,336 |
| 2014-04-09 | 693 | 694 | 666 | 678 | 2,805,000 | 1,356 |
| 2014-04-08 | 700 | 708 | 695 | 701 | 1,853,000 | 1,402 |
| 2014-04-07 | 700 | 710 | 697 | 702 | 1,456,000 | 1,404 |
| 2014-04-04 | 703 | 713 | 700 | 711 | 1,809,000 | 1,422 |
| 2014-04-03 | 717 | 718 | 701 | 704 | 3,400,000 | 1,408 |
| 2014-04-02 | 709 | 729 | 705 | 718 | 3,943,000 | 1,436 |
| 2014-04-01 | 711 | 711 | 691 | 703 | 3,468,000 | 1,406 |
| 2014-03-31 | 710 | 718 | 705 | 710 | 3,676,000 | 1,420 |
| 2014-03-28 | 685 | 702 | 684 | 702 | 2,947,000 | 1,404 |
| 2014-03-27 | 668 | 699 | 668 | 696 | 3,686,000 | 1,392 |
| 2014-03-26 | 678 | 679 | 662 | 668 | 4,340,000 | 1,336 |
| 2014-03-25 | 680 | 688 | 676 | 680 | 3,116,000 | 1,360 |
| 2014-03-24 | 665 | 694 | 661 | 685 | 4,387,000 | 1,370 |
| 2014-03-20 | 672 | 672 | 658 | 658 | 2,982,000 | 1,316 |
| 2014-03-19 | 656 | 673 | 655 | 667 | 5,696,000 | 1,334 |
| 2014-03-18 | 658 | 660 | 649 | 651 | 5,289,000 | 1,302 |
| 2014-03-17 | 635 | 650 | 634 | 647 | 3,132,000 | 1,294 |
| 2014-03-14 | 634 | 645 | 631 | 640 | 5,545,000 | 1,280 |
| 2014-03-13 | 640 | 660 | 636 | 655 | 3,455,000 | 1,310 |
| 2014-03-12 | 649 | 654 | 642 | 643 | 2,313,000 | 1,286 |
| 2014-03-11 | 655 | 657 | 646 | 655 | 1,862,000 | 1,310 |
| 2014-03-10 | 665 | 666 | 650 | 652 | 2,622,000 | 1,304 |
| 2014-03-07 | 663 | 668 | 656 | 665 | 2,788,000 | 1,330 |
| 2014-03-06 | 644 | 657 | 640 | 654 | 3,108,000 | 1,308 |
| 2014-03-05 | 641 | 650 | 638 | 644 | 3,247,000 | 1,288 |
| 2014-03-04 | 626 | 647 | 623 | 637 | 3,523,000 | 1,274 |
| 2014-03-03 | 640 | 644 | 623 | 634 | 3,429,000 | 1,268 |
| 2014-02-28 | 654 | 656 | 638 | 644 | 3,652,000 | 1,288 |
| 2014-02-27 | 680 | 684 | 652 | 654 | 6,473,000 | 1,308 |
| 2014-02-26 | 701 | 704 | 693 | 695 | 3,035,000 | 1,390 |
| 2014-02-25 | 707 | 720 | 707 | 717 | 3,503,000 | 1,434 |
| 2014-02-24 | 708 | 723 | 700 | 715 | 5,978,000 | 1,430 |
| 2014-02-21 | 699 | 708 | 691 | 706 | 2,332,000 | 1,412 |
| 2014-02-20 | 707 | 715 | 693 | 695 | 2,300,000 | 1,390 |
| 2014-02-19 | 700 | 706 | 698 | 706 | 1,863,000 | 1,412 |
| 2014-02-18 | 689 | 712 | 688 | 705 | 3,229,000 | 1,410 |
| 2014-02-17 | 681 | 686 | 673 | 684 | 1,770,000 | 1,368 |
| 2014-02-14 | 706 | 707 | 672 | 678 | 4,481,000 | 1,356 |
| 2014-02-13 | 697 | 706 | 691 | 696 | 3,913,000 | 1,392 |
| 2014-02-12 | 685 | 695 | 680 | 690 | 3,982,000 | 1,380 |
| 2014-02-10 | 676 | 679 | 667 | 679 | 3,126,000 | 1,358 |
| 2014-02-07 | 652 | 662 | 650 | 660 | 2,286,000 | 1,320 |
| 2014-02-06 | 642 | 647 | 636 | 642 | 2,389,000 | 1,284 |
| 2014-02-05 | 638 | 642 | 627 | 640 | 2,689,000 | 1,280 |
| 2014-02-04 | 634 | 646 | 630 | 630 | 3,018,000 | 1,260 |
| 2014-02-03 | 682 | 687 | 663 | 664 | 3,012,000 | 1,328 |
| 2014-01-31 | 698 | 699 | 682 | 691 | 3,028,000 | 1,382 |
| 2014-01-30 | 701 | 703 | 690 | 694 | 2,394,000 | 1,388 |
| 2014-01-29 | 701 | 722 | 700 | 721 | 3,281,000 | 1,442 |
| 2014-01-28 | 685 | 692 | 677 | 685 | 2,201,000 | 1,370 |
| 2014-01-27 | 701 | 702 | 688 | 688 | 2,832,000 | 1,376 |
| 2014-01-24 | 716 | 723 | 706 | 710 | 3,408,000 | 1,420 |
| 2014-01-23 | 728 | 732 | 720 | 722 | 2,892,000 | 1,444 |
| 2014-01-22 | 734 | 738 | 720 | 728 | 2,187,000 | 1,456 |
| 2014-01-21 | 740 | 752 | 738 | 741 | 2,872,000 | 1,482 |
| 2014-01-20 | 737 | 740 | 727 | 735 | 2,610,000 | 1,470 |
| 2014-01-17 | 730 | 737 | 729 | 736 | 2,686,000 | 1,472 |
| 2014-01-16 | 727 | 742 | 727 | 734 | 4,497,000 | 1,468 |
| 2014-01-15 | 720 | 727 | 714 | 726 | 3,602,000 | 1,452 |
| 2014-01-14 | 719 | 719 | 703 | 706 | 3,930,000 | 1,412 |
| 2014-01-10 | 727 | 731 | 721 | 723 | 5,107,000 | 1,446 |
| 2014-01-09 | 749 | 750 | 730 | 734 | 4,149,000 | 1,468 |
| 2014-01-08 | 770 | 773 | 749 | 752 | 3,951,000 | 1,504 |
| 2014-01-07 | 772 | 776 | 763 | 764 | 1,978,000 | 1,528 |
| 2014-01-06 | 786 | 790 | 769 | 772 | 3,060,000 | 1,544 |
分割・併合履歴 ： [2014-08-27]1株→0.5株
