3088 (株)マツキヨココカラ&カンパニー 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 | 3,445 | 3,470 | 3,425 | 3,460 | 86,900 | 576.67 |
| 2014-12-29 | 3,425 | 3,460 | 3,415 | 3,450 | 77,400 | 575 |
| 2014-12-26 | 3,400 | 3,430 | 3,400 | 3,420 | 74,300 | 570 |
| 2014-12-25 | 3,450 | 3,480 | 3,410 | 3,430 | 132,500 | 571.67 |
| 2014-12-24 | 3,370 | 3,405 | 3,360 | 3,405 | 107,400 | 567.50 |
| 2014-12-22 | 3,350 | 3,365 | 3,325 | 3,355 | 89,500 | 559.17 |
| 2014-12-19 | 3,305 | 3,350 | 3,300 | 3,350 | 208,100 | 558.33 |
| 2014-12-18 | 3,255 | 3,285 | 3,250 | 3,270 | 197,000 | 545 |
| 2014-12-17 | 3,125 | 3,220 | 3,110 | 3,185 | 382,100 | 530.83 |
| 2014-12-16 | 3,200 | 3,220 | 3,170 | 3,190 | 170,400 | 531.67 |
| 2014-12-15 | 3,225 | 3,285 | 3,220 | 3,255 | 125,000 | 542.50 |
| 2014-12-12 | 3,280 | 3,300 | 3,255 | 3,255 | 260,500 | 542.50 |
| 2014-12-11 | 3,225 | 3,305 | 3,225 | 3,300 | 271,500 | 550 |
| 2014-12-10 | 3,265 | 3,330 | 3,250 | 3,260 | 438,500 | 543.33 |
| 2014-12-09 | 3,250 | 3,275 | 3,230 | 3,265 | 563,200 | 544.17 |
| 2014-12-08 | 3,310 | 3,320 | 3,255 | 3,275 | 460,200 | 545.83 |
| 2014-12-05 | 3,355 | 3,355 | 3,310 | 3,325 | 170,100 | 554.17 |
| 2014-12-04 | 3,375 | 3,395 | 3,350 | 3,360 | 124,000 | 560 |
| 2014-12-03 | 3,340 | 3,375 | 3,315 | 3,365 | 209,800 | 560.83 |
| 2014-12-02 | 3,330 | 3,335 | 3,300 | 3,320 | 108,200 | 553.33 |
| 2014-12-01 | 3,295 | 3,345 | 3,280 | 3,330 | 136,900 | 555 |
| 2014-11-28 | 3,245 | 3,320 | 3,235 | 3,295 | 274,000 | 549.17 |
| 2014-11-27 | 3,270 | 3,270 | 3,170 | 3,215 | 244,500 | 535.83 |
| 2014-11-26 | 3,280 | 3,300 | 3,265 | 3,265 | 172,900 | 544.17 |
| 2014-11-25 | 3,375 | 3,390 | 3,290 | 3,295 | 299,600 | 549.17 |
| 2014-11-21 | 3,365 | 3,385 | 3,335 | 3,375 | 165,200 | 562.50 |
| 2014-11-20 | 3,385 | 3,405 | 3,360 | 3,380 | 163,600 | 563.33 |
| 2014-11-19 | 3,420 | 3,445 | 3,340 | 3,340 | 184,200 | 556.67 |
| 2014-11-18 | 3,320 | 3,420 | 3,320 | 3,410 | 222,000 | 568.33 |
| 2014-11-17 | 3,320 | 3,375 | 3,260 | 3,325 | 460,800 | 554.17 |
| 2014-11-14 | 3,440 | 3,465 | 3,425 | 3,445 | 331,600 | 574.17 |
| 2014-11-13 | 3,390 | 3,415 | 3,310 | 3,410 | 235,400 | 568.33 |
| 2014-11-12 | 3,355 | 3,400 | 3,355 | 3,390 | 250,100 | 565 |
| 2014-11-11 | 3,300 | 3,350 | 3,285 | 3,345 | 245,900 | 557.50 |
| 2014-11-10 | 3,250 | 3,285 | 3,245 | 3,285 | 109,900 | 547.50 |
| 2014-11-07 | 3,245 | 3,280 | 3,235 | 3,250 | 136,400 | 541.67 |
| 2014-11-06 | 3,260 | 3,280 | 3,220 | 3,235 | 155,800 | 539.17 |
| 2014-11-05 | 3,240 | 3,290 | 3,235 | 3,280 | 264,100 | 546.67 |
| 2014-11-04 | 3,300 | 3,325 | 3,195 | 3,215 | 300,400 | 535.83 |
| 2014-10-31 | 3,155 | 3,240 | 3,145 | 3,230 | 258,500 | 538.33 |
| 2014-10-30 | 3,135 | 3,145 | 3,105 | 3,130 | 237,400 | 521.67 |
| 2014-10-29 | 3,075 | 3,110 | 3,055 | 3,105 | 131,300 | 517.50 |
| 2014-10-28 | 3,085 | 3,125 | 3,040 | 3,050 | 231,800 | 508.33 |
| 2014-10-27 | 3,125 | 3,125 | 3,060 | 3,065 | 181,600 | 510.83 |
| 2014-10-24 | 3,130 | 3,130 | 3,040 | 3,070 | 192,400 | 511.67 |
| 2014-10-23 | 3,035 | 3,120 | 3,035 | 3,075 | 276,900 | 512.50 |
| 2014-10-22 | 2,999 | 3,070 | 2,978 | 3,060 | 193,700 | 510 |
| 2014-10-21 | 2,981 | 2,981 | 2,920 | 2,928 | 288,000 | 488 |
| 2014-10-20 | 2,929 | 2,983 | 2,911 | 2,982 | 255,000 | 497 |
| 2014-10-17 | 2,961 | 2,966 | 2,853 | 2,853 | 313,000 | 475.50 |
| 2014-10-16 | 2,970 | 2,991 | 2,935 | 2,949 | 276,000 | 491.50 |
| 2014-10-15 | 2,981 | 3,030 | 2,971 | 3,015 | 243,300 | 502.50 |
| 2014-10-14 | 3,075 | 3,080 | 2,970 | 2,980 | 492,400 | 496.67 |
| 2014-10-10 | 3,150 | 3,175 | 3,130 | 3,165 | 231,800 | 527.50 |
| 2014-10-09 | 3,200 | 3,220 | 3,170 | 3,210 | 227,600 | 535 |
| 2014-10-08 | 3,180 | 3,195 | 3,130 | 3,185 | 408,300 | 530.83 |
| 2014-10-07 | 3,200 | 3,255 | 3,190 | 3,220 | 255,300 | 536.67 |
| 2014-10-06 | 3,200 | 3,200 | 3,165 | 3,180 | 149,900 | 530 |
| 2014-10-03 | 3,150 | 3,200 | 3,140 | 3,165 | 215,000 | 527.50 |
| 2014-10-02 | 3,205 | 3,205 | 3,130 | 3,145 | 263,800 | 524.17 |
| 2014-10-01 | 3,225 | 3,235 | 3,200 | 3,220 | 167,500 | 536.67 |
| 2014-09-30 | 3,235 | 3,245 | 3,190 | 3,235 | 201,300 | 539.17 |
| 2014-09-29 | 3,340 | 3,345 | 3,220 | 3,230 | 326,300 | 538.33 |
| 2014-09-26 | 3,305 | 3,345 | 3,300 | 3,335 | 172,800 | 555.83 |
| 2014-09-25 | 3,395 | 3,395 | 3,335 | 3,385 | 576,100 | 564.17 |
| 2014-09-24 | 3,380 | 3,440 | 3,365 | 3,425 | 371,400 | 570.83 |
| 2014-09-22 | 3,350 | 3,385 | 3,325 | 3,370 | 221,500 | 561.67 |
| 2014-09-19 | 3,330 | 3,330 | 3,300 | 3,315 | 111,100 | 552.50 |
| 2014-09-18 | 3,330 | 3,335 | 3,295 | 3,320 | 220,300 | 553.33 |
| 2014-09-17 | 3,365 | 3,380 | 3,285 | 3,295 | 375,900 | 549.17 |
| 2014-09-16 | 3,240 | 3,275 | 3,235 | 3,265 | 161,300 | 544.17 |
| 2014-09-12 | 3,180 | 3,225 | 3,180 | 3,220 | 217,500 | 536.67 |
| 2014-09-11 | 3,260 | 3,265 | 3,175 | 3,180 | 281,100 | 530 |
| 2014-09-10 | 3,225 | 3,265 | 3,205 | 3,260 | 151,800 | 543.33 |
| 2014-09-09 | 3,265 | 3,265 | 3,240 | 3,240 | 144,100 | 540 |
| 2014-09-08 | 3,230 | 3,255 | 3,185 | 3,250 | 338,500 | 541.67 |
| 2014-09-05 | 3,200 | 3,210 | 3,150 | 3,180 | 279,300 | 530 |
| 2014-09-04 | 3,230 | 3,235 | 3,185 | 3,200 | 221,500 | 533.33 |
| 2014-09-03 | 3,295 | 3,295 | 3,220 | 3,250 | 249,400 | 541.67 |
| 2014-09-02 | 3,285 | 3,295 | 3,260 | 3,295 | 104,900 | 549.17 |
| 2014-09-01 | 3,285 | 3,290 | 3,260 | 3,280 | 85,400 | 546.67 |
| 2014-08-29 | 3,280 | 3,295 | 3,270 | 3,285 | 138,500 | 547.50 |
| 2014-08-28 | 3,310 | 3,320 | 3,270 | 3,285 | 142,000 | 547.50 |
| 2014-08-27 | 3,330 | 3,360 | 3,300 | 3,315 | 132,600 | 552.50 |
| 2014-08-26 | 3,365 | 3,380 | 3,320 | 3,330 | 125,600 | 555 |
| 2014-08-25 | 3,390 | 3,405 | 3,350 | 3,360 | 138,100 | 560 |
| 2014-08-22 | 3,385 | 3,385 | 3,365 | 3,380 | 137,600 | 563.33 |
| 2014-08-21 | 3,375 | 3,375 | 3,330 | 3,375 | 112,900 | 562.50 |
| 2014-08-20 | 3,360 | 3,395 | 3,350 | 3,370 | 101,900 | 561.67 |
| 2014-08-19 | 3,395 | 3,405 | 3,350 | 3,360 | 160,700 | 560 |
| 2014-08-18 | 3,450 | 3,490 | 3,370 | 3,375 | 204,300 | 562.50 |
| 2014-08-15 | 3,380 | 3,455 | 3,380 | 3,420 | 237,000 | 570 |
| 2014-08-14 | 3,305 | 3,380 | 3,300 | 3,370 | 316,000 | 561.67 |
| 2014-08-13 | 3,345 | 3,345 | 3,265 | 3,295 | 600,000 | 549.17 |
| 2014-08-12 | 3,450 | 3,505 | 3,420 | 3,485 | 161,500 | 580.83 |
| 2014-08-11 | 3,415 | 3,450 | 3,380 | 3,440 | 127,500 | 573.33 |
| 2014-08-08 | 3,370 | 3,395 | 3,335 | 3,360 | 142,300 | 560 |
| 2014-08-07 | 3,360 | 3,385 | 3,340 | 3,385 | 72,100 | 564.17 |
| 2014-08-06 | 3,340 | 3,345 | 3,310 | 3,330 | 81,200 | 555 |
| 2014-08-05 | 3,345 | 3,365 | 3,330 | 3,335 | 48,600 | 555.83 |
| 2014-08-04 | 3,360 | 3,365 | 3,340 | 3,345 | 77,000 | 557.50 |
| 2014-08-01 | 3,390 | 3,400 | 3,355 | 3,355 | 100,300 | 559.17 |
| 2014-07-31 | 3,405 | 3,430 | 3,390 | 3,390 | 144,300 | 565 |
| 2014-07-30 | 3,390 | 3,390 | 3,365 | 3,380 | 101,600 | 563.33 |
| 2014-07-29 | 3,390 | 3,390 | 3,370 | 3,370 | 66,800 | 561.67 |
| 2014-07-28 | 3,390 | 3,390 | 3,365 | 3,375 | 73,300 | 562.50 |
| 2014-07-25 | 3,390 | 3,395 | 3,370 | 3,370 | 80,000 | 561.67 |
| 2014-07-24 | 3,355 | 3,370 | 3,330 | 3,360 | 95,500 | 560 |
| 2014-07-23 | 3,340 | 3,360 | 3,325 | 3,340 | 128,000 | 556.67 |
| 2014-07-22 | 3,365 | 3,400 | 3,295 | 3,345 | 204,100 | 557.50 |
| 2014-07-18 | 3,410 | 3,415 | 3,355 | 3,370 | 213,400 | 561.67 |
| 2014-07-17 | 3,495 | 3,495 | 3,455 | 3,475 | 69,400 | 579.17 |
| 2014-07-16 | 3,495 | 3,520 | 3,465 | 3,465 | 142,100 | 577.50 |
| 2014-07-15 | 3,500 | 3,520 | 3,490 | 3,505 | 78,100 | 584.17 |
| 2014-07-14 | 3,475 | 3,495 | 3,455 | 3,485 | 71,200 | 580.83 |
| 2014-07-11 | 3,435 | 3,460 | 3,415 | 3,460 | 96,600 | 576.67 |
| 2014-07-10 | 3,545 | 3,550 | 3,440 | 3,450 | 196,700 | 575 |
| 2014-07-09 | 3,535 | 3,550 | 3,520 | 3,550 | 59,900 | 591.67 |
| 2014-07-08 | 3,530 | 3,560 | 3,500 | 3,550 | 102,700 | 591.67 |
| 2014-07-07 | 3,520 | 3,550 | 3,515 | 3,530 | 94,500 | 588.33 |
| 2014-07-04 | 3,505 | 3,520 | 3,480 | 3,500 | 94,100 | 583.33 |
| 2014-07-03 | 3,560 | 3,565 | 3,480 | 3,490 | 128,700 | 581.67 |
| 2014-07-02 | 3,540 | 3,565 | 3,505 | 3,545 | 121,400 | 590.83 |
| 2014-07-01 | 3,520 | 3,545 | 3,515 | 3,545 | 107,900 | 590.83 |
| 2014-06-30 | 3,455 | 3,505 | 3,440 | 3,505 | 167,600 | 584.17 |
| 2014-06-27 | 3,485 | 3,510 | 3,420 | 3,460 | 195,500 | 576.67 |
| 2014-06-26 | 3,545 | 3,555 | 3,485 | 3,490 | 169,900 | 581.67 |
| 2014-06-25 | 3,620 | 3,630 | 3,540 | 3,545 | 137,700 | 590.83 |
| 2014-06-24 | 3,565 | 3,630 | 3,560 | 3,605 | 118,300 | 600.83 |
| 2014-06-23 | 3,555 | 3,570 | 3,520 | 3,545 | 108,500 | 590.83 |
| 2014-06-20 | 3,570 | 3,580 | 3,530 | 3,540 | 119,100 | 590 |
| 2014-06-19 | 3,570 | 3,585 | 3,530 | 3,570 | 213,000 | 595 |
| 2014-06-18 | 3,575 | 3,590 | 3,555 | 3,570 | 224,600 | 595 |
| 2014-06-17 | 3,590 | 3,590 | 3,530 | 3,550 | 182,400 | 591.67 |
| 2014-06-16 | 3,660 | 3,680 | 3,585 | 3,605 | 202,100 | 600.83 |
| 2014-06-13 | 3,665 | 3,705 | 3,655 | 3,700 | 174,200 | 616.67 |
| 2014-06-12 | 3,690 | 3,730 | 3,670 | 3,695 | 244,400 | 615.83 |
| 2014-06-11 | 3,680 | 3,715 | 3,675 | 3,690 | 202,000 | 615 |
| 2014-06-10 | 3,695 | 3,715 | 3,670 | 3,685 | 163,400 | 614.17 |
| 2014-06-09 | 3,725 | 3,745 | 3,685 | 3,685 | 154,100 | 614.17 |
| 2014-06-06 | 3,680 | 3,765 | 3,660 | 3,710 | 313,600 | 618.33 |
| 2014-06-05 | 3,590 | 3,680 | 3,585 | 3,670 | 195,500 | 611.67 |
| 2014-06-04 | 3,535 | 3,565 | 3,515 | 3,555 | 124,900 | 592.50 |
| 2014-06-03 | 3,500 | 3,550 | 3,500 | 3,530 | 226,400 | 588.33 |
| 2014-06-02 | 3,500 | 3,530 | 3,485 | 3,500 | 250,200 | 583.33 |
| 2014-05-30 | 3,530 | 3,540 | 3,455 | 3,480 | 463,800 | 580 |
| 2014-05-29 | 3,560 | 3,560 | 3,515 | 3,535 | 180,400 | 589.17 |
| 2014-05-28 | 3,565 | 3,585 | 3,560 | 3,570 | 156,300 | 595 |
| 2014-05-27 | 3,505 | 3,565 | 3,500 | 3,545 | 155,600 | 590.83 |
| 2014-05-26 | 3,470 | 3,510 | 3,460 | 3,510 | 150,100 | 585 |
| 2014-05-23 | 3,430 | 3,450 | 3,385 | 3,440 | 258,000 | 573.33 |
| 2014-05-22 | 3,375 | 3,425 | 3,345 | 3,405 | 206,000 | 567.50 |
| 2014-05-21 | 3,330 | 3,360 | 3,310 | 3,350 | 144,000 | 558.33 |
| 2014-05-20 | 3,395 | 3,395 | 3,355 | 3,370 | 130,100 | 561.67 |
| 2014-05-19 | 3,350 | 3,460 | 3,350 | 3,400 | 312,400 | 566.67 |
| 2014-05-16 | 3,295 | 3,355 | 3,280 | 3,305 | 330,900 | 550.83 |
| 2014-05-15 | 3,155 | 3,170 | 3,125 | 3,130 | 176,200 | 521.67 |
| 2014-05-14 | 3,150 | 3,185 | 3,135 | 3,165 | 103,100 | 527.50 |
| 2014-05-13 | 3,155 | 3,170 | 3,135 | 3,140 | 91,800 | 523.33 |
| 2014-05-12 | 3,150 | 3,175 | 3,140 | 3,140 | 97,600 | 523.33 |
| 2014-05-09 | 3,100 | 3,160 | 3,100 | 3,130 | 129,700 | 521.67 |
| 2014-05-08 | 3,090 | 3,135 | 3,085 | 3,120 | 150,000 | 520 |
| 2014-05-07 | 3,105 | 3,120 | 3,030 | 3,075 | 385,500 | 512.50 |
| 2014-05-02 | 3,130 | 3,185 | 3,125 | 3,175 | 178,500 | 529.17 |
| 2014-05-01 | 3,040 | 3,150 | 3,025 | 3,145 | 329,900 | 524.17 |
| 2014-04-30 | 3,010 | 3,030 | 2,993 | 3,015 | 235,400 | 502.50 |
| 2014-04-28 | 3,000 | 3,025 | 2,990 | 3,015 | 169,300 | 502.50 |
| 2014-04-25 | 3,020 | 3,040 | 3,000 | 3,020 | 123,800 | 503.33 |
| 2014-04-24 | 3,005 | 3,055 | 2,994 | 3,005 | 223,200 | 500.83 |
| 2014-04-23 | 3,000 | 3,025 | 2,965 | 3,025 | 238,600 | 504.17 |
| 2014-04-22 | 3,010 | 3,025 | 2,997 | 2,999 | 233,300 | 499.83 |
| 2014-04-21 | 3,060 | 3,070 | 3,005 | 3,015 | 209,600 | 502.50 |
| 2014-04-18 | 3,025 | 3,070 | 3,005 | 3,065 | 274,400 | 510.83 |
| 2014-04-17 | 3,040 | 3,045 | 3,000 | 3,025 | 262,400 | 504.17 |
| 2014-04-16 | 3,030 | 3,065 | 3,030 | 3,045 | 151,500 | 507.50 |
| 2014-04-15 | 3,050 | 3,060 | 2,998 | 3,015 | 154,400 | 502.50 |
| 2014-04-14 | 3,045 | 3,080 | 3,045 | 3,050 | 165,100 | 508.33 |
| 2014-04-11 | 3,040 | 3,080 | 3,010 | 3,065 | 159,400 | 510.83 |
| 2014-04-10 | 3,150 | 3,170 | 3,070 | 3,100 | 252,700 | 516.67 |
| 2014-04-09 | 3,175 | 3,180 | 3,130 | 3,140 | 172,000 | 523.33 |
| 2014-04-08 | 3,280 | 3,280 | 3,230 | 3,230 | 135,400 | 538.33 |
| 2014-04-07 | 3,330 | 3,330 | 3,270 | 3,275 | 123,100 | 545.83 |
| 2014-04-04 | 3,290 | 3,340 | 3,275 | 3,330 | 149,800 | 555 |
| 2014-04-03 | 3,295 | 3,300 | 3,270 | 3,290 | 166,000 | 548.33 |
| 2014-04-02 | 3,315 | 3,340 | 3,295 | 3,295 | 116,000 | 549.17 |
| 2014-04-01 | 3,300 | 3,320 | 3,270 | 3,315 | 130,600 | 552.50 |
| 2014-03-31 | 3,295 | 3,295 | 3,240 | 3,285 | 177,000 | 547.50 |
| 2014-03-28 | 3,195 | 3,295 | 3,190 | 3,295 | 202,700 | 549.17 |
| 2014-03-27 | 3,215 | 3,220 | 3,135 | 3,215 | 321,300 | 535.83 |
| 2014-03-26 | 3,245 | 3,280 | 3,230 | 3,255 | 382,200 | 542.50 |
| 2014-03-25 | 3,265 | 3,330 | 3,245 | 3,250 | 221,500 | 541.67 |
| 2014-03-24 | 3,235 | 3,315 | 3,215 | 3,250 | 255,700 | 541.67 |
| 2014-03-20 | 3,235 | 3,265 | 3,185 | 3,185 | 224,800 | 530.83 |
| 2014-03-19 | 3,280 | 3,280 | 3,195 | 3,215 | 217,200 | 535.83 |
| 2014-03-18 | 3,260 | 3,290 | 3,220 | 3,270 | 152,600 | 545 |
| 2014-03-17 | 3,235 | 3,245 | 3,210 | 3,235 | 141,000 | 539.17 |
| 2014-03-14 | 3,275 | 3,295 | 3,235 | 3,235 | 234,000 | 539.17 |
| 2014-03-13 | 3,310 | 3,335 | 3,290 | 3,300 | 79,800 | 550 |
| 2014-03-12 | 3,350 | 3,375 | 3,325 | 3,330 | 116,000 | 555 |
| 2014-03-11 | 3,415 | 3,500 | 3,370 | 3,380 | 216,100 | 563.33 |
| 2014-03-10 | 3,320 | 3,370 | 3,310 | 3,365 | 179,600 | 560.83 |
| 2014-03-07 | 3,280 | 3,320 | 3,260 | 3,320 | 228,600 | 553.33 |
| 2014-03-06 | 3,245 | 3,275 | 3,230 | 3,270 | 296,700 | 545 |
| 2014-03-05 | 3,270 | 3,285 | 3,250 | 3,265 | 211,400 | 544.17 |
| 2014-03-04 | 3,225 | 3,290 | 3,225 | 3,265 | 128,700 | 544.17 |
| 2014-03-03 | 3,265 | 3,280 | 3,225 | 3,235 | 153,200 | 539.17 |
| 2014-02-28 | 3,300 | 3,300 | 3,240 | 3,265 | 114,200 | 544.17 |
| 2014-02-27 | 3,295 | 3,345 | 3,270 | 3,320 | 192,600 | 553.33 |
| 2014-02-26 | 3,310 | 3,325 | 3,295 | 3,305 | 148,900 | 550.83 |
| 2014-02-25 | 3,325 | 3,335 | 3,300 | 3,310 | 174,900 | 551.67 |
| 2014-02-24 | 3,285 | 3,335 | 3,270 | 3,320 | 232,900 | 553.33 |
| 2014-02-21 | 3,290 | 3,330 | 3,270 | 3,285 | 268,700 | 547.50 |
| 2014-02-20 | 3,290 | 3,305 | 3,230 | 3,255 | 290,600 | 542.50 |
| 2014-02-19 | 3,340 | 3,340 | 3,260 | 3,310 | 359,400 | 551.67 |
| 2014-02-18 | 3,330 | 3,340 | 3,265 | 3,340 | 374,200 | 556.67 |
| 2014-02-17 | 3,315 | 3,345 | 3,275 | 3,330 | 570,100 | 555 |
| 2014-02-14 | 3,590 | 3,620 | 3,530 | 3,595 | 263,800 | 599.17 |
| 2014-02-13 | 3,660 | 3,660 | 3,620 | 3,650 | 156,900 | 608.33 |
| 2014-02-12 | 3,715 | 3,715 | 3,625 | 3,650 | 131,100 | 608.33 |
| 2014-02-10 | 3,725 | 3,725 | 3,620 | 3,665 | 235,900 | 610.83 |
| 2014-02-07 | 3,585 | 3,605 | 3,525 | 3,585 | 190,900 | 597.50 |
| 2014-02-06 | 3,545 | 3,565 | 3,495 | 3,505 | 163,900 | 584.17 |
| 2014-02-05 | 3,470 | 3,540 | 3,460 | 3,520 | 186,500 | 586.67 |
| 2014-02-04 | 3,540 | 3,550 | 3,465 | 3,500 | 230,200 | 583.33 |
| 2014-02-03 | 3,665 | 3,685 | 3,575 | 3,585 | 162,100 | 597.50 |
| 2014-01-31 | 3,695 | 3,715 | 3,605 | 3,665 | 254,500 | 610.83 |
| 2014-01-30 | 3,670 | 3,770 | 3,625 | 3,695 | 200,800 | 615.83 |
| 2014-01-29 | 3,665 | 3,740 | 3,650 | 3,740 | 105,500 | 623.33 |
| 2014-01-28 | 3,630 | 3,690 | 3,625 | 3,650 | 201,700 | 608.33 |
| 2014-01-27 | 3,620 | 3,670 | 3,610 | 3,645 | 191,300 | 607.50 |
| 2014-01-24 | 3,710 | 3,745 | 3,695 | 3,720 | 153,200 | 620 |
| 2014-01-23 | 3,770 | 3,790 | 3,725 | 3,765 | 247,300 | 627.50 |
| 2014-01-22 | 3,770 | 3,775 | 3,695 | 3,755 | 139,900 | 625.83 |
| 2014-01-21 | 3,800 | 3,810 | 3,770 | 3,780 | 71,000 | 630 |
| 2014-01-20 | 3,790 | 3,825 | 3,745 | 3,820 | 137,300 | 636.67 |
| 2014-01-17 | 3,775 | 3,815 | 3,750 | 3,770 | 339,200 | 628.33 |
| 2014-01-16 | 3,750 | 3,755 | 3,685 | 3,700 | 251,000 | 616.67 |
| 2014-01-15 | 3,745 | 3,775 | 3,695 | 3,725 | 297,800 | 620.83 |
| 2014-01-14 | 3,690 | 3,730 | 3,650 | 3,710 | 275,800 | 618.33 |
| 2014-01-10 | 3,690 | 3,705 | 3,640 | 3,705 | 249,200 | 617.50 |
| 2014-01-09 | 3,705 | 3,715 | 3,660 | 3,710 | 177,300 | 618.33 |
| 2014-01-08 | 3,675 | 3,735 | 3,635 | 3,710 | 247,000 | 618.33 |
| 2014-01-07 | 3,610 | 3,660 | 3,600 | 3,625 | 254,500 | 604.17 |
| 2014-01-06 | 3,650 | 3,715 | 3,605 | 3,630 | 358,000 | 605 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-12-27]1株→2株
