3148 (株)クリエイトSD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 | 3,915 | 3,915 | 3,840 | 3,865 | 7,800 | 1,288.33 |
| 2014-12-29 | 3,915 | 3,915 | 3,835 | 3,880 | 9,500 | 1,293.33 |
| 2014-12-26 | 3,845 | 3,875 | 3,835 | 3,870 | 3,200 | 1,290 |
| 2014-12-25 | 3,850 | 3,855 | 3,830 | 3,840 | 8,100 | 1,280 |
| 2014-12-24 | 3,885 | 3,885 | 3,820 | 3,835 | 12,100 | 1,278.33 |
| 2014-12-22 | 3,880 | 3,890 | 3,815 | 3,875 | 8,800 | 1,291.67 |
| 2014-12-19 | 3,850 | 3,890 | 3,830 | 3,890 | 9,700 | 1,296.67 |
| 2014-12-18 | 3,875 | 3,885 | 3,790 | 3,790 | 13,000 | 1,263.33 |
| 2014-12-17 | 3,825 | 3,855 | 3,805 | 3,805 | 10,000 | 1,268.33 |
| 2014-12-16 | 3,850 | 3,850 | 3,790 | 3,805 | 12,900 | 1,268.33 |
| 2014-12-15 | 3,940 | 3,940 | 3,865 | 3,870 | 13,900 | 1,290 |
| 2014-12-12 | 3,910 | 3,980 | 3,860 | 3,860 | 23,200 | 1,286.67 |
| 2014-12-11 | 3,970 | 3,985 | 3,950 | 3,960 | 16,700 | 1,320 |
| 2014-12-10 | 3,970 | 4,000 | 3,950 | 3,970 | 12,800 | 1,323.33 |
| 2014-12-09 | 3,975 | 4,000 | 3,970 | 3,970 | 7,200 | 1,323.33 |
| 2014-12-08 | 3,960 | 3,990 | 3,960 | 3,975 | 10,500 | 1,325 |
| 2014-12-05 | 3,950 | 3,950 | 3,925 | 3,945 | 4,500 | 1,315 |
| 2014-12-04 | 3,930 | 3,945 | 3,910 | 3,945 | 10,800 | 1,315 |
| 2014-12-03 | 3,900 | 3,945 | 3,865 | 3,905 | 25,500 | 1,301.67 |
| 2014-12-02 | 3,885 | 3,900 | 3,845 | 3,900 | 8,000 | 1,300 |
| 2014-12-01 | 3,800 | 3,880 | 3,775 | 3,845 | 8,600 | 1,281.67 |
| 2014-11-28 | 3,850 | 3,940 | 3,850 | 3,865 | 8,500 | 1,288.33 |
| 2014-11-27 | 3,895 | 3,905 | 3,850 | 3,850 | 7,800 | 1,283.33 |
| 2014-11-26 | 3,915 | 3,975 | 3,880 | 3,935 | 6,800 | 1,311.67 |
| 2014-11-25 | 4,005 | 4,005 | 3,945 | 3,945 | 9,700 | 1,315 |
| 2014-11-21 | 3,935 | 4,000 | 3,905 | 3,970 | 14,400 | 1,323.33 |
| 2014-11-20 | 3,935 | 3,960 | 3,885 | 3,890 | 7,600 | 1,296.67 |
| 2014-11-19 | 3,965 | 3,980 | 3,935 | 3,935 | 5,500 | 1,311.67 |
| 2014-11-18 | 3,835 | 3,975 | 3,835 | 3,975 | 8,000 | 1,325 |
| 2014-11-17 | 3,920 | 3,950 | 3,870 | 3,870 | 8,200 | 1,290 |
| 2014-11-14 | 3,965 | 3,965 | 3,905 | 3,915 | 19,200 | 1,305 |
| 2014-11-13 | 3,960 | 3,995 | 3,960 | 3,970 | 9,400 | 1,323.33 |
| 2014-11-12 | 3,995 | 3,995 | 3,945 | 3,965 | 9,000 | 1,321.67 |
| 2014-11-11 | 3,940 | 3,990 | 3,940 | 3,975 | 4,500 | 1,325 |
| 2014-11-10 | 3,950 | 3,980 | 3,920 | 3,970 | 4,100 | 1,323.33 |
| 2014-11-07 | 3,925 | 3,975 | 3,920 | 3,955 | 6,000 | 1,318.33 |
| 2014-11-06 | 3,965 | 4,000 | 3,910 | 3,925 | 8,900 | 1,308.33 |
| 2014-11-05 | 3,950 | 3,990 | 3,890 | 3,990 | 13,900 | 1,330 |
| 2014-11-04 | 3,990 | 4,005 | 3,865 | 3,970 | 28,100 | 1,323.33 |
| 2014-10-31 | 3,890 | 3,995 | 3,820 | 3,995 | 22,200 | 1,331.67 |
| 2014-10-30 | 3,840 | 3,865 | 3,825 | 3,850 | 10,600 | 1,283.33 |
| 2014-10-29 | 3,760 | 3,840 | 3,760 | 3,835 | 10,600 | 1,278.33 |
| 2014-10-28 | 3,785 | 3,785 | 3,765 | 3,765 | 3,400 | 1,255 |
| 2014-10-27 | 3,780 | 3,785 | 3,760 | 3,760 | 3,100 | 1,253.33 |
| 2014-10-24 | 3,780 | 3,780 | 3,700 | 3,740 | 6,600 | 1,246.67 |
| 2014-10-23 | 3,680 | 3,700 | 3,680 | 3,680 | 3,900 | 1,226.67 |
| 2014-10-22 | 3,700 | 3,705 | 3,670 | 3,690 | 8,600 | 1,230 |
| 2014-10-21 | 3,685 | 3,725 | 3,655 | 3,655 | 7,600 | 1,218.33 |
| 2014-10-20 | 3,715 | 3,765 | 3,700 | 3,730 | 7,300 | 1,243.33 |
| 2014-10-17 | 3,730 | 3,730 | 3,655 | 3,655 | 8,500 | 1,218.33 |
| 2014-10-16 | 3,730 | 3,790 | 3,730 | 3,750 | 10,600 | 1,250 |
| 2014-10-15 | 3,840 | 3,855 | 3,755 | 3,845 | 25,600 | 1,281.67 |
| 2014-10-14 | 3,685 | 3,760 | 3,660 | 3,660 | 13,600 | 1,220 |
| 2014-10-10 | 3,700 | 3,745 | 3,685 | 3,710 | 5,100 | 1,236.67 |
| 2014-10-09 | 3,800 | 3,810 | 3,710 | 3,760 | 14,000 | 1,253.33 |
| 2014-10-08 | 3,800 | 3,855 | 3,775 | 3,800 | 12,900 | 1,266.67 |
| 2014-10-07 | 3,850 | 3,935 | 3,850 | 3,910 | 8,100 | 1,303.33 |
| 2014-10-06 | 3,880 | 3,880 | 3,860 | 3,870 | 5,100 | 1,290 |
| 2014-10-03 | 3,835 | 3,875 | 3,820 | 3,830 | 6,800 | 1,276.67 |
| 2014-10-02 | 3,895 | 3,895 | 3,835 | 3,845 | 10,500 | 1,281.67 |
| 2014-10-01 | 3,915 | 3,940 | 3,865 | 3,920 | 11,800 | 1,306.67 |
| 2014-09-30 | 3,855 | 3,865 | 3,840 | 3,850 | 9,200 | 1,283.33 |
| 2014-09-29 | 3,870 | 3,875 | 3,840 | 3,845 | 7,400 | 1,281.67 |
| 2014-09-26 | 3,815 | 3,920 | 3,815 | 3,865 | 6,000 | 1,288.33 |
| 2014-09-25 | 3,890 | 3,900 | 3,875 | 3,900 | 9,400 | 1,300 |
| 2014-09-24 | 3,845 | 3,895 | 3,835 | 3,870 | 6,900 | 1,290 |
| 2014-09-22 | 3,895 | 3,905 | 3,830 | 3,845 | 11,600 | 1,281.67 |
| 2014-09-19 | 3,820 | 3,940 | 3,810 | 3,905 | 16,400 | 1,301.67 |
| 2014-09-18 | 3,790 | 3,815 | 3,780 | 3,815 | 9,300 | 1,271.67 |
| 2014-09-17 | 3,770 | 3,800 | 3,770 | 3,785 | 3,300 | 1,261.67 |
| 2014-09-16 | 3,760 | 3,795 | 3,760 | 3,790 | 4,500 | 1,263.33 |
| 2014-09-12 | 3,795 | 3,810 | 3,770 | 3,780 | 24,000 | 1,260 |
| 2014-09-11 | 3,775 | 3,810 | 3,755 | 3,795 | 15,900 | 1,265 |
| 2014-09-10 | 3,760 | 3,775 | 3,750 | 3,775 | 6,500 | 1,258.33 |
| 2014-09-09 | 3,770 | 3,775 | 3,755 | 3,755 | 6,800 | 1,251.67 |
| 2014-09-08 | 3,735 | 3,755 | 3,735 | 3,755 | 8,200 | 1,251.67 |
| 2014-09-05 | 3,735 | 3,750 | 3,730 | 3,740 | 5,500 | 1,246.67 |
| 2014-09-04 | 3,730 | 3,745 | 3,720 | 3,735 | 9,300 | 1,245 |
| 2014-09-03 | 3,720 | 3,745 | 3,690 | 3,745 | 4,900 | 1,248.33 |
| 2014-09-02 | 3,740 | 3,745 | 3,705 | 3,720 | 11,200 | 1,240 |
| 2014-09-01 | 3,620 | 3,685 | 3,615 | 3,675 | 6,200 | 1,225 |
| 2014-08-29 | 3,680 | 3,680 | 3,635 | 3,650 | 3,300 | 1,216.67 |
| 2014-08-28 | 3,685 | 3,700 | 3,680 | 3,690 | 5,100 | 1,230 |
| 2014-08-27 | 3,705 | 3,730 | 3,670 | 3,685 | 6,700 | 1,228.33 |
| 2014-08-26 | 3,725 | 3,760 | 3,725 | 3,730 | 3,700 | 1,243.33 |
| 2014-08-25 | 3,775 | 3,775 | 3,700 | 3,725 | 8,800 | 1,241.67 |
| 2014-08-22 | 3,770 | 3,775 | 3,745 | 3,775 | 6,700 | 1,258.33 |
| 2014-08-21 | 3,725 | 3,760 | 3,725 | 3,755 | 8,000 | 1,251.67 |
| 2014-08-20 | 3,730 | 3,735 | 3,720 | 3,725 | 12,800 | 1,241.67 |
| 2014-08-19 | 3,745 | 3,745 | 3,735 | 3,745 | 3,900 | 1,248.33 |
| 2014-08-18 | 3,740 | 3,760 | 3,710 | 3,745 | 5,300 | 1,248.33 |
| 2014-08-15 | 3,705 | 3,740 | 3,705 | 3,740 | 4,700 | 1,246.67 |
| 2014-08-14 | 3,700 | 3,735 | 3,700 | 3,735 | 3,100 | 1,245 |
| 2014-08-13 | 3,715 | 3,725 | 3,660 | 3,705 | 11,000 | 1,235 |
| 2014-08-12 | 3,730 | 3,745 | 3,730 | 3,735 | 4,700 | 1,245 |
| 2014-08-11 | 3,685 | 3,730 | 3,685 | 3,730 | 9,700 | 1,243.33 |
| 2014-08-08 | 3,760 | 3,760 | 3,665 | 3,670 | 16,300 | 1,223.33 |
| 2014-08-07 | 3,740 | 3,760 | 3,730 | 3,760 | 5,500 | 1,253.33 |
| 2014-08-06 | 3,735 | 3,755 | 3,715 | 3,735 | 10,800 | 1,245 |
| 2014-08-05 | 3,745 | 3,780 | 3,745 | 3,765 | 9,900 | 1,255 |
| 2014-08-04 | 3,745 | 3,760 | 3,740 | 3,745 | 6,300 | 1,248.33 |
| 2014-08-01 | 3,735 | 3,755 | 3,720 | 3,750 | 7,600 | 1,250 |
| 2014-07-31 | 3,750 | 3,770 | 3,735 | 3,755 | 12,400 | 1,251.67 |
| 2014-07-30 | 3,740 | 3,750 | 3,725 | 3,750 | 6,900 | 1,250 |
| 2014-07-29 | 3,735 | 3,745 | 3,730 | 3,740 | 4,600 | 1,246.67 |
| 2014-07-28 | 3,720 | 3,735 | 3,700 | 3,725 | 11,300 | 1,241.67 |
| 2014-07-25 | 3,710 | 3,720 | 3,700 | 3,720 | 6,600 | 1,240 |
| 2014-07-24 | 3,700 | 3,705 | 3,685 | 3,705 | 9,800 | 1,235 |
| 2014-07-23 | 3,695 | 3,705 | 3,685 | 3,690 | 5,900 | 1,230 |
| 2014-07-22 | 3,695 | 3,735 | 3,695 | 3,705 | 8,500 | 1,235 |
| 2014-07-18 | 3,650 | 3,705 | 3,605 | 3,700 | 11,700 | 1,233.33 |
| 2014-07-17 | 3,675 | 3,695 | 3,655 | 3,685 | 10,200 | 1,228.33 |
| 2014-07-16 | 3,620 | 3,665 | 3,620 | 3,665 | 10,300 | 1,221.67 |
| 2014-07-15 | 3,625 | 3,635 | 3,620 | 3,620 | 5,500 | 1,206.67 |
| 2014-07-14 | 3,620 | 3,635 | 3,620 | 3,620 | 7,000 | 1,206.67 |
| 2014-07-11 | 3,580 | 3,615 | 3,570 | 3,605 | 13,100 | 1,201.67 |
| 2014-07-10 | 3,580 | 3,605 | 3,580 | 3,595 | 15,100 | 1,198.33 |
| 2014-07-09 | 3,580 | 3,580 | 3,555 | 3,575 | 18,000 | 1,191.67 |
| 2014-07-08 | 3,560 | 3,570 | 3,540 | 3,540 | 8,500 | 1,180 |
| 2014-07-07 | 3,540 | 3,570 | 3,530 | 3,560 | 13,300 | 1,186.67 |
| 2014-07-04 | 3,540 | 3,550 | 3,525 | 3,540 | 7,600 | 1,180 |
| 2014-07-03 | 3,530 | 3,540 | 3,515 | 3,520 | 5,400 | 1,173.33 |
| 2014-07-02 | 3,515 | 3,555 | 3,515 | 3,530 | 12,900 | 1,176.67 |
| 2014-07-01 | 3,475 | 3,530 | 3,475 | 3,515 | 27,200 | 1,171.67 |
| 2014-06-30 | 3,455 | 3,480 | 3,450 | 3,470 | 5,800 | 1,156.67 |
| 2014-06-27 | 3,445 | 3,465 | 3,435 | 3,455 | 10,100 | 1,151.67 |
| 2014-06-26 | 3,485 | 3,485 | 3,450 | 3,450 | 6,400 | 1,150 |
| 2014-06-25 | 3,485 | 3,485 | 3,465 | 3,465 | 9,100 | 1,155 |
| 2014-06-24 | 3,450 | 3,480 | 3,445 | 3,480 | 10,300 | 1,160 |
| 2014-06-23 | 3,445 | 3,450 | 3,435 | 3,445 | 6,800 | 1,148.33 |
| 2014-06-20 | 3,475 | 3,475 | 3,435 | 3,435 | 27,100 | 1,145 |
| 2014-06-19 | 3,435 | 3,470 | 3,425 | 3,470 | 24,300 | 1,156.67 |
| 2014-06-18 | 3,425 | 3,435 | 3,415 | 3,430 | 8,000 | 1,143.33 |
| 2014-06-17 | 3,410 | 3,420 | 3,395 | 3,415 | 12,200 | 1,138.33 |
| 2014-06-16 | 3,395 | 3,420 | 3,380 | 3,385 | 10,600 | 1,128.33 |
| 2014-06-13 | 3,365 | 3,420 | 3,365 | 3,405 | 18,500 | 1,135 |
| 2014-06-12 | 3,380 | 3,405 | 3,360 | 3,390 | 18,300 | 1,130 |
| 2014-06-11 | 3,385 | 3,385 | 3,365 | 3,375 | 15,800 | 1,125 |
| 2014-06-10 | 3,410 | 3,420 | 3,355 | 3,375 | 24,100 | 1,125 |
| 2014-06-09 | 3,410 | 3,425 | 3,405 | 3,410 | 17,000 | 1,136.67 |
| 2014-06-06 | 3,410 | 3,425 | 3,405 | 3,415 | 22,400 | 1,138.33 |
| 2014-06-05 | 3,440 | 3,450 | 3,425 | 3,435 | 12,400 | 1,145 |
| 2014-06-04 | 3,430 | 3,440 | 3,410 | 3,440 | 11,300 | 1,146.67 |
| 2014-06-03 | 3,445 | 3,450 | 3,430 | 3,445 | 17,500 | 1,148.33 |
| 2014-06-02 | 3,415 | 3,455 | 3,410 | 3,445 | 33,100 | 1,148.33 |
| 2014-05-30 | 3,395 | 3,405 | 3,385 | 3,400 | 24,800 | 1,133.33 |
| 2014-05-29 | 3,380 | 3,405 | 3,365 | 3,400 | 32,300 | 1,133.33 |
| 2014-05-28 | 3,425 | 3,425 | 3,365 | 3,370 | 122,600 | 1,123.33 |
| 2014-05-27 | 3,450 | 3,480 | 3,450 | 3,480 | 188,600 | 1,160 |
| 2014-05-26 | 3,455 | 3,490 | 3,455 | 3,480 | 41,200 | 1,160 |
| 2014-05-23 | 3,440 | 3,475 | 3,440 | 3,460 | 22,000 | 1,153.33 |
| 2014-05-22 | 3,445 | 3,450 | 3,425 | 3,440 | 20,400 | 1,146.67 |
| 2014-05-21 | 3,435 | 3,450 | 3,435 | 3,440 | 13,400 | 1,146.67 |
| 2014-05-20 | 3,450 | 3,485 | 3,435 | 3,450 | 26,500 | 1,150 |
| 2014-05-19 | 3,465 | 3,480 | 3,450 | 3,450 | 16,900 | 1,150 |
| 2014-05-16 | 3,495 | 3,495 | 3,465 | 3,465 | 21,100 | 1,155 |
| 2014-05-15 | 3,490 | 3,515 | 3,465 | 3,500 | 17,200 | 1,166.67 |
| 2014-05-14 | 3,455 | 3,500 | 3,445 | 3,500 | 22,800 | 1,166.67 |
| 2014-05-13 | 3,430 | 3,460 | 3,430 | 3,455 | 20,600 | 1,151.67 |
| 2014-05-12 | 3,470 | 3,490 | 3,445 | 3,460 | 28,700 | 1,153.33 |
| 2014-05-09 | 3,415 | 3,465 | 3,410 | 3,460 | 27,200 | 1,153.33 |
| 2014-05-08 | 3,425 | 3,430 | 3,410 | 3,420 | 16,500 | 1,140 |
| 2014-05-07 | 3,460 | 3,465 | 3,390 | 3,400 | 33,600 | 1,133.33 |
| 2014-05-02 | 3,435 | 3,465 | 3,425 | 3,455 | 14,200 | 1,151.67 |
| 2014-05-01 | 3,385 | 3,430 | 3,380 | 3,420 | 14,400 | 1,140 |
| 2014-04-30 | 3,370 | 3,380 | 3,365 | 3,375 | 12,500 | 1,125 |
| 2014-04-28 | 3,395 | 3,395 | 3,360 | 3,370 | 17,500 | 1,123.33 |
| 2014-04-25 | 3,370 | 3,380 | 3,355 | 3,375 | 25,600 | 1,125 |
| 2014-04-24 | 3,330 | 3,340 | 3,325 | 3,340 | 13,300 | 1,113.33 |
| 2014-04-23 | 3,340 | 3,340 | 3,315 | 3,330 | 6,200 | 1,110 |
| 2014-04-22 | 3,350 | 3,350 | 3,300 | 3,300 | 15,600 | 1,100 |
| 2014-04-21 | 3,350 | 3,360 | 3,330 | 3,340 | 8,900 | 1,113.33 |
| 2014-04-18 | 3,325 | 3,330 | 3,315 | 3,325 | 6,500 | 1,108.33 |
| 2014-04-17 | 3,315 | 3,345 | 3,315 | 3,320 | 20,200 | 1,106.67 |
| 2014-04-16 | 3,225 | 3,290 | 3,220 | 3,285 | 19,400 | 1,095 |
| 2014-04-15 | 3,250 | 3,265 | 3,205 | 3,205 | 29,600 | 1,068.33 |
| 2014-04-14 | 3,260 | 3,290 | 3,245 | 3,250 | 27,300 | 1,083.33 |
| 2014-04-11 | 3,265 | 3,275 | 3,220 | 3,260 | 27,300 | 1,086.67 |
| 2014-04-10 | 3,300 | 3,330 | 3,285 | 3,295 | 18,100 | 1,098.33 |
| 2014-04-09 | 3,400 | 3,410 | 3,260 | 3,265 | 53,800 | 1,088.33 |
| 2014-04-08 | 3,550 | 3,550 | 3,400 | 3,440 | 91,800 | 1,146.67 |
| 2014-04-07 | 3,550 | 3,595 | 3,550 | 3,575 | 16,300 | 1,191.67 |
| 2014-04-04 | 3,580 | 3,585 | 3,555 | 3,585 | 17,100 | 1,195 |
| 2014-04-03 | 3,510 | 3,590 | 3,505 | 3,580 | 23,100 | 1,193.33 |
| 2014-04-02 | 3,525 | 3,560 | 3,510 | 3,520 | 25,500 | 1,173.33 |
| 2014-04-01 | 3,470 | 3,495 | 3,455 | 3,495 | 27,200 | 1,165 |
| 2014-03-31 | 3,410 | 3,500 | 3,405 | 3,490 | 34,800 | 1,163.33 |
| 2014-03-28 | 3,405 | 3,435 | 3,395 | 3,425 | 42,400 | 1,141.67 |
| 2014-03-27 | 3,430 | 3,455 | 3,380 | 3,455 | 27,700 | 1,151.67 |
| 2014-03-26 | 3,350 | 3,425 | 3,335 | 3,420 | 33,200 | 1,140 |
| 2014-03-25 | 3,305 | 3,400 | 3,305 | 3,380 | 23,300 | 1,126.67 |
| 2014-03-24 | 3,215 | 3,335 | 3,215 | 3,290 | 26,000 | 1,096.67 |
| 2014-03-20 | 3,180 | 3,195 | 3,165 | 3,175 | 21,900 | 1,058.33 |
| 2014-03-19 | 3,230 | 3,230 | 3,180 | 3,180 | 12,900 | 1,060 |
| 2014-03-18 | 3,230 | 3,270 | 3,225 | 3,230 | 7,600 | 1,076.67 |
| 2014-03-17 | 3,200 | 3,220 | 3,185 | 3,195 | 10,000 | 1,065 |
| 2014-03-14 | 3,250 | 3,270 | 3,175 | 3,190 | 47,000 | 1,063.33 |
| 2014-03-13 | 3,410 | 3,410 | 3,350 | 3,355 | 19,900 | 1,118.33 |
| 2014-03-12 | 3,490 | 3,495 | 3,425 | 3,445 | 8,100 | 1,148.33 |
| 2014-03-11 | 3,500 | 3,515 | 3,495 | 3,510 | 9,700 | 1,170 |
| 2014-03-10 | 3,530 | 3,530 | 3,505 | 3,515 | 3,900 | 1,171.67 |
| 2014-03-07 | 3,510 | 3,535 | 3,470 | 3,525 | 11,100 | 1,175 |
| 2014-03-06 | 3,430 | 3,525 | 3,430 | 3,510 | 10,500 | 1,170 |
| 2014-03-05 | 3,445 | 3,470 | 3,440 | 3,460 | 5,500 | 1,153.33 |
| 2014-03-04 | 3,380 | 3,445 | 3,350 | 3,425 | 5,300 | 1,141.67 |
| 2014-03-03 | 3,400 | 3,400 | 3,315 | 3,385 | 6,400 | 1,128.33 |
| 2014-02-28 | 3,465 | 3,465 | 3,400 | 3,400 | 4,500 | 1,133.33 |
| 2014-02-27 | 3,440 | 3,465 | 3,435 | 3,445 | 3,000 | 1,148.33 |
| 2014-02-26 | 3,420 | 3,470 | 3,395 | 3,440 | 3,600 | 1,146.67 |
| 2014-02-25 | 3,420 | 3,465 | 3,420 | 3,465 | 8,200 | 1,155 |
| 2014-02-24 | 3,445 | 3,470 | 3,415 | 3,420 | 4,000 | 1,140 |
| 2014-02-21 | 3,315 | 3,420 | 3,315 | 3,420 | 9,900 | 1,140 |
| 2014-02-20 | 3,400 | 3,400 | 3,300 | 3,300 | 9,400 | 1,100 |
| 2014-02-19 | 3,375 | 3,390 | 3,370 | 3,370 | 5,100 | 1,123.33 |
| 2014-02-18 | 3,395 | 3,440 | 3,375 | 3,415 | 9,100 | 1,138.33 |
| 2014-02-17 | 3,400 | 3,400 | 3,335 | 3,375 | 5,400 | 1,125 |
| 2014-02-14 | 3,375 | 3,375 | 3,280 | 3,335 | 9,900 | 1,111.67 |
| 2014-02-13 | 3,385 | 3,415 | 3,360 | 3,375 | 6,200 | 1,125 |
| 2014-02-12 | 3,365 | 3,425 | 3,365 | 3,385 | 8,700 | 1,128.33 |
| 2014-02-10 | 3,475 | 3,475 | 3,330 | 3,330 | 17,400 | 1,110 |
| 2014-02-07 | 3,280 | 3,280 | 3,205 | 3,265 | 9,400 | 1,088.33 |
| 2014-02-06 | 3,240 | 3,240 | 3,140 | 3,185 | 11,500 | 1,061.67 |
| 2014-02-05 | 3,165 | 3,200 | 3,100 | 3,170 | 18,300 | 1,056.67 |
| 2014-02-04 | 3,330 | 3,330 | 3,145 | 3,145 | 28,300 | 1,048.33 |
| 2014-02-03 | 3,455 | 3,465 | 3,360 | 3,400 | 12,200 | 1,133.33 |
| 2014-01-31 | 3,450 | 3,495 | 3,410 | 3,455 | 13,300 | 1,151.67 |
| 2014-01-30 | 3,470 | 3,495 | 3,440 | 3,440 | 10,800 | 1,146.67 |
| 2014-01-29 | 3,450 | 3,540 | 3,445 | 3,535 | 20,400 | 1,178.33 |
| 2014-01-28 | 3,460 | 3,515 | 3,405 | 3,405 | 23,200 | 1,135 |
| 2014-01-27 | 3,500 | 3,500 | 3,460 | 3,460 | 17,400 | 1,153.33 |
| 2014-01-24 | 3,580 | 3,595 | 3,550 | 3,550 | 27,700 | 1,183.33 |
| 2014-01-23 | 3,730 | 3,730 | 3,615 | 3,635 | 13,300 | 1,211.67 |
| 2014-01-22 | 3,730 | 3,735 | 3,670 | 3,705 | 10,100 | 1,235 |
| 2014-01-21 | 3,775 | 3,775 | 3,710 | 3,740 | 10,200 | 1,246.67 |
| 2014-01-20 | 3,760 | 3,765 | 3,700 | 3,750 | 15,300 | 1,250 |
| 2014-01-17 | 3,665 | 3,750 | 3,665 | 3,740 | 16,800 | 1,246.67 |
| 2014-01-16 | 3,635 | 3,705 | 3,635 | 3,695 | 21,300 | 1,231.67 |
| 2014-01-15 | 3,545 | 3,615 | 3,545 | 3,615 | 12,000 | 1,205 |
| 2014-01-14 | 3,530 | 3,550 | 3,520 | 3,540 | 16,300 | 1,180 |
| 2014-01-10 | 3,515 | 3,585 | 3,495 | 3,570 | 27,100 | 1,190 |
| 2014-01-09 | 3,545 | 3,560 | 3,490 | 3,550 | 35,800 | 1,183.33 |
| 2014-01-08 | 3,500 | 3,550 | 3,475 | 3,525 | 29,900 | 1,175 |
| 2014-01-07 | 3,595 | 3,605 | 3,560 | 3,595 | 12,800 | 1,198.33 |
| 2014-01-06 | 3,665 | 3,685 | 3,535 | 3,620 | 22,800 | 1,206.67 |
分割・併合履歴 ： [2015-12-11]1株→3株
