3360 シップヘルスケアホールディングス(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 | 2,766 | 2,778 | 2,728 | 2,742 | 160,000 | 1,371 |
| 2014-12-29 | 2,761 | 2,790 | 2,722 | 2,766 | 261,400 | 1,383 |
| 2014-12-26 | 2,759 | 2,780 | 2,745 | 2,774 | 160,600 | 1,387 |
| 2014-12-25 | 2,768 | 2,768 | 2,747 | 2,755 | 162,100 | 1,377.50 |
| 2014-12-24 | 2,770 | 2,779 | 2,758 | 2,767 | 201,500 | 1,383.50 |
| 2014-12-22 | 2,700 | 2,740 | 2,688 | 2,740 | 214,200 | 1,370 |
| 2014-12-19 | 2,678 | 2,720 | 2,666 | 2,687 | 220,900 | 1,343.50 |
| 2014-12-18 | 2,649 | 2,662 | 2,625 | 2,645 | 322,300 | 1,322.50 |
| 2014-12-17 | 2,569 | 2,625 | 2,561 | 2,584 | 183,100 | 1,292 |
| 2014-12-16 | 2,620 | 2,627 | 2,570 | 2,570 | 223,000 | 1,285 |
| 2014-12-15 | 2,658 | 2,691 | 2,657 | 2,659 | 119,800 | 1,329.50 |
| 2014-12-12 | 2,689 | 2,708 | 2,675 | 2,678 | 260,500 | 1,339 |
| 2014-12-11 | 2,633 | 2,679 | 2,606 | 2,673 | 335,900 | 1,336.50 |
| 2014-12-10 | 2,640 | 2,661 | 2,631 | 2,658 | 314,700 | 1,329 |
| 2014-12-09 | 2,730 | 2,731 | 2,682 | 2,690 | 236,000 | 1,345 |
| 2014-12-08 | 2,771 | 2,788 | 2,733 | 2,743 | 194,200 | 1,371.50 |
| 2014-12-05 | 2,790 | 2,790 | 2,752 | 2,764 | 226,300 | 1,382 |
| 2014-12-04 | 2,792 | 2,818 | 2,792 | 2,799 | 204,000 | 1,399.50 |
| 2014-12-03 | 2,800 | 2,824 | 2,775 | 2,803 | 299,600 | 1,401.50 |
| 2014-12-02 | 2,780 | 2,799 | 2,756 | 2,796 | 221,400 | 1,398 |
| 2014-12-01 | 2,746 | 2,800 | 2,745 | 2,795 | 221,400 | 1,397.50 |
| 2014-11-28 | 2,750 | 2,766 | 2,731 | 2,745 | 196,700 | 1,372.50 |
| 2014-11-27 | 2,782 | 2,792 | 2,733 | 2,753 | 211,900 | 1,376.50 |
| 2014-11-26 | 2,789 | 2,821 | 2,785 | 2,795 | 194,200 | 1,397.50 |
| 2014-11-25 | 2,800 | 2,823 | 2,784 | 2,789 | 224,100 | 1,394.50 |
| 2014-11-21 | 2,796 | 2,810 | 2,764 | 2,800 | 258,300 | 1,400 |
| 2014-11-20 | 2,786 | 2,819 | 2,762 | 2,800 | 388,200 | 1,400 |
| 2014-11-19 | 2,799 | 2,849 | 2,798 | 2,818 | 344,300 | 1,409 |
| 2014-11-18 | 2,807 | 2,825 | 2,743 | 2,761 | 617,500 | 1,380.50 |
| 2014-11-17 | 2,850 | 2,876 | 2,794 | 2,807 | 661,600 | 1,403.50 |
| 2014-11-14 | 2,850 | 2,857 | 2,778 | 2,851 | 549,400 | 1,425.50 |
| 2014-11-13 | 2,720 | 2,820 | 2,720 | 2,810 | 634,000 | 1,405 |
| 2014-11-12 | 2,745 | 2,760 | 2,701 | 2,704 | 371,700 | 1,352 |
| 2014-11-11 | 2,740 | 2,746 | 2,681 | 2,719 | 451,500 | 1,359.50 |
| 2014-11-10 | 2,754 | 2,772 | 2,699 | 2,746 | 590,200 | 1,373 |
| 2014-11-07 | 2,695 | 2,761 | 2,650 | 2,749 | 852,300 | 1,374.50 |
| 2014-11-06 | 2,619 | 2,795 | 2,615 | 2,689 | 2,348,700 | 1,344.50 |
| 2014-11-05 | 2,552 | 2,565 | 2,506 | 2,535 | 481,600 | 1,267.50 |
| 2014-11-04 | 2,587 | 2,624 | 2,502 | 2,530 | 824,600 | 1,265 |
| 2014-10-31 | 2,507 | 2,569 | 2,482 | 2,566 | 1,149,800 | 1,283 |
| 2014-10-30 | 2,499 | 2,506 | 2,473 | 2,506 | 635,700 | 1,253 |
| 2014-10-29 | 2,463 | 2,508 | 2,455 | 2,487 | 384,500 | 1,243.50 |
| 2014-10-28 | 2,485 | 2,487 | 2,444 | 2,459 | 353,300 | 1,229.50 |
| 2014-10-27 | 2,510 | 2,519 | 2,482 | 2,491 | 569,400 | 1,245.50 |
| 2014-10-24 | 2,512 | 2,515 | 2,483 | 2,498 | 695,500 | 1,249 |
| 2014-10-23 | 2,527 | 2,528 | 2,483 | 2,509 | 3,161,900 | 1,254.50 |
| 2014-10-22 | 2,518 | 2,555 | 2,516 | 2,537 | 837,500 | 1,268.50 |
| 2014-10-21 | 2,574 | 2,574 | 2,494 | 2,517 | 657,100 | 1,258.50 |
| 2014-10-20 | 2,489 | 2,583 | 2,489 | 2,575 | 1,099,200 | 1,287.50 |
| 2014-10-17 | 2,468 | 2,486 | 2,467 | 2,467 | 2,059,400 | 1,233.50 |
| 2014-10-16 | 2,469 | 2,478 | 2,468 | 2,468 | 1,832,000 | 1,234 |
| 2014-10-15 | 2,521 | 2,583 | 2,505 | 2,544 | 1,066,600 | 1,272 |
| 2014-10-14 | 2,600 | 2,615 | 2,517 | 2,525 | 479,600 | 1,262.50 |
| 2014-10-10 | 2,670 | 2,718 | 2,615 | 2,640 | 378,500 | 1,320 |
| 2014-10-09 | 2,779 | 2,785 | 2,648 | 2,698 | 475,100 | 1,349 |
| 2014-10-08 | 2,853 | 2,853 | 2,775 | 2,787 | 485,800 | 1,393.50 |
| 2014-10-07 | 2,887 | 2,891 | 2,836 | 2,853 | 529,100 | 1,426.50 |
| 2014-10-06 | 2,910 | 2,919 | 2,894 | 2,902 | 611,700 | 1,451 |
| 2014-10-03 | 2,930 | 2,956 | 2,860 | 2,900 | 1,129,200 | 1,450 |
| 2014-10-02 | 3,455 | 3,525 | 3,440 | 3,470 | 177,600 | 1,735 |
| 2014-10-01 | 3,525 | 3,560 | 3,505 | 3,510 | 139,400 | 1,755 |
| 2014-09-30 | 3,525 | 3,535 | 3,490 | 3,510 | 121,100 | 1,755 |
| 2014-09-29 | 3,505 | 3,525 | 3,430 | 3,515 | 129,800 | 1,757.50 |
| 2014-09-26 | 3,430 | 3,490 | 3,420 | 3,475 | 91,200 | 1,737.50 |
| 2014-09-25 | 3,445 | 3,500 | 3,440 | 3,500 | 96,600 | 1,750 |
| 2014-09-24 | 3,395 | 3,425 | 3,385 | 3,425 | 118,500 | 1,712.50 |
| 2014-09-22 | 3,390 | 3,435 | 3,385 | 3,425 | 93,900 | 1,712.50 |
| 2014-09-19 | 3,345 | 3,380 | 3,330 | 3,360 | 196,700 | 1,680 |
| 2014-09-18 | 3,370 | 3,370 | 3,335 | 3,350 | 86,900 | 1,675 |
| 2014-09-17 | 3,375 | 3,385 | 3,350 | 3,350 | 130,800 | 1,675 |
| 2014-09-16 | 3,320 | 3,365 | 3,315 | 3,350 | 130,600 | 1,675 |
| 2014-09-12 | 3,290 | 3,365 | 3,285 | 3,355 | 224,000 | 1,677.50 |
| 2014-09-11 | 3,300 | 3,320 | 3,255 | 3,265 | 121,800 | 1,632.50 |
| 2014-09-10 | 3,255 | 3,300 | 3,255 | 3,285 | 64,200 | 1,642.50 |
| 2014-09-09 | 3,280 | 3,300 | 3,250 | 3,265 | 111,300 | 1,632.50 |
| 2014-09-08 | 3,290 | 3,290 | 3,235 | 3,265 | 108,400 | 1,632.50 |
| 2014-09-05 | 3,275 | 3,300 | 3,255 | 3,280 | 130,600 | 1,640 |
| 2014-09-04 | 3,285 | 3,295 | 3,215 | 3,240 | 192,900 | 1,620 |
| 2014-09-03 | 3,325 | 3,345 | 3,290 | 3,295 | 158,900 | 1,647.50 |
| 2014-09-02 | 3,310 | 3,340 | 3,300 | 3,325 | 97,200 | 1,662.50 |
| 2014-09-01 | 3,320 | 3,335 | 3,270 | 3,295 | 160,200 | 1,647.50 |
| 2014-08-29 | 3,315 | 3,350 | 3,315 | 3,320 | 123,100 | 1,660 |
| 2014-08-28 | 3,380 | 3,380 | 3,310 | 3,345 | 200,000 | 1,672.50 |
| 2014-08-27 | 3,405 | 3,445 | 3,375 | 3,435 | 92,300 | 1,717.50 |
| 2014-08-26 | 3,455 | 3,455 | 3,385 | 3,385 | 61,100 | 1,692.50 |
| 2014-08-25 | 3,450 | 3,455 | 3,425 | 3,440 | 52,500 | 1,720 |
| 2014-08-22 | 3,455 | 3,460 | 3,420 | 3,440 | 52,000 | 1,720 |
| 2014-08-21 | 3,445 | 3,465 | 3,420 | 3,465 | 66,500 | 1,732.50 |
| 2014-08-20 | 3,430 | 3,470 | 3,420 | 3,455 | 69,100 | 1,727.50 |
| 2014-08-19 | 3,470 | 3,480 | 3,430 | 3,465 | 98,900 | 1,732.50 |
| 2014-08-18 | 3,460 | 3,470 | 3,440 | 3,460 | 67,800 | 1,730 |
| 2014-08-15 | 3,450 | 3,470 | 3,435 | 3,470 | 46,100 | 1,735 |
| 2014-08-14 | 3,440 | 3,455 | 3,410 | 3,435 | 104,300 | 1,717.50 |
| 2014-08-13 | 3,395 | 3,425 | 3,360 | 3,415 | 76,300 | 1,707.50 |
| 2014-08-12 | 3,420 | 3,450 | 3,370 | 3,385 | 135,700 | 1,692.50 |
| 2014-08-11 | 3,400 | 3,400 | 3,350 | 3,370 | 108,300 | 1,685 |
| 2014-08-08 | 3,380 | 3,385 | 3,305 | 3,325 | 167,300 | 1,662.50 |
| 2014-08-07 | 3,415 | 3,425 | 3,310 | 3,400 | 251,800 | 1,700 |
| 2014-08-06 | 3,355 | 3,520 | 3,355 | 3,485 | 262,400 | 1,742.50 |
| 2014-08-05 | 3,375 | 3,440 | 3,375 | 3,410 | 107,700 | 1,705 |
| 2014-08-04 | 3,390 | 3,410 | 3,375 | 3,405 | 79,700 | 1,702.50 |
| 2014-08-01 | 3,380 | 3,420 | 3,380 | 3,395 | 64,300 | 1,697.50 |
| 2014-07-31 | 3,475 | 3,475 | 3,385 | 3,400 | 125,200 | 1,700 |
| 2014-07-30 | 3,510 | 3,525 | 3,460 | 3,475 | 71,500 | 1,737.50 |
| 2014-07-29 | 3,505 | 3,525 | 3,480 | 3,510 | 73,200 | 1,755 |
| 2014-07-28 | 3,505 | 3,530 | 3,495 | 3,505 | 108,800 | 1,752.50 |
| 2014-07-25 | 3,490 | 3,545 | 3,485 | 3,510 | 181,900 | 1,755 |
| 2014-07-24 | 3,440 | 3,470 | 3,435 | 3,455 | 205,600 | 1,727.50 |
| 2014-07-23 | 3,425 | 3,485 | 3,420 | 3,440 | 184,200 | 1,720 |
| 2014-07-22 | 3,360 | 3,400 | 3,325 | 3,385 | 168,800 | 1,692.50 |
| 2014-07-18 | 3,330 | 3,355 | 3,315 | 3,325 | 176,100 | 1,662.50 |
| 2014-07-17 | 3,380 | 3,405 | 3,340 | 3,350 | 103,600 | 1,675 |
| 2014-07-16 | 3,410 | 3,450 | 3,360 | 3,380 | 172,000 | 1,690 |
| 2014-07-15 | 3,360 | 3,455 | 3,355 | 3,410 | 221,100 | 1,705 |
| 2014-07-14 | 3,330 | 3,330 | 3,300 | 3,320 | 113,400 | 1,660 |
| 2014-07-11 | 3,320 | 3,345 | 3,305 | 3,335 | 127,600 | 1,667.50 |
| 2014-07-10 | 3,380 | 3,395 | 3,340 | 3,360 | 236,400 | 1,680 |
| 2014-07-09 | 3,405 | 3,435 | 3,395 | 3,405 | 167,600 | 1,702.50 |
| 2014-07-08 | 3,475 | 3,495 | 3,435 | 3,460 | 131,400 | 1,730 |
| 2014-07-07 | 3,510 | 3,530 | 3,475 | 3,500 | 123,600 | 1,750 |
| 2014-07-04 | 3,570 | 3,610 | 3,550 | 3,560 | 130,600 | 1,780 |
| 2014-07-03 | 3,560 | 3,595 | 3,525 | 3,535 | 89,700 | 1,767.50 |
| 2014-07-02 | 3,520 | 3,600 | 3,520 | 3,580 | 90,300 | 1,790 |
| 2014-07-01 | 3,590 | 3,615 | 3,540 | 3,590 | 103,100 | 1,795 |
| 2014-06-30 | 3,530 | 3,550 | 3,500 | 3,550 | 91,100 | 1,775 |
| 2014-06-27 | 3,475 | 3,505 | 3,440 | 3,500 | 149,000 | 1,750 |
| 2014-06-26 | 3,515 | 3,560 | 3,475 | 3,500 | 148,700 | 1,750 |
| 2014-06-25 | 3,510 | 3,565 | 3,505 | 3,535 | 135,700 | 1,767.50 |
| 2014-06-24 | 3,560 | 3,575 | 3,500 | 3,515 | 210,100 | 1,757.50 |
| 2014-06-23 | 3,580 | 3,605 | 3,520 | 3,580 | 180,500 | 1,790 |
| 2014-06-20 | 3,685 | 3,690 | 3,570 | 3,585 | 216,300 | 1,792.50 |
| 2014-06-19 | 3,620 | 3,720 | 3,615 | 3,715 | 212,200 | 1,857.50 |
| 2014-06-18 | 3,570 | 3,590 | 3,535 | 3,585 | 88,200 | 1,792.50 |
| 2014-06-17 | 3,470 | 3,570 | 3,440 | 3,540 | 180,400 | 1,770 |
| 2014-06-16 | 3,550 | 3,575 | 3,485 | 3,505 | 127,700 | 1,752.50 |
| 2014-06-13 | 3,485 | 3,600 | 3,485 | 3,590 | 129,700 | 1,795 |
| 2014-06-12 | 3,510 | 3,525 | 3,470 | 3,500 | 111,000 | 1,750 |
| 2014-06-11 | 3,485 | 3,565 | 3,485 | 3,550 | 90,900 | 1,775 |
| 2014-06-10 | 3,560 | 3,565 | 3,465 | 3,495 | 144,200 | 1,747.50 |
| 2014-06-09 | 3,625 | 3,635 | 3,520 | 3,535 | 124,100 | 1,767.50 |
| 2014-06-06 | 3,635 | 3,635 | 3,585 | 3,605 | 85,400 | 1,802.50 |
| 2014-06-05 | 3,690 | 3,690 | 3,600 | 3,625 | 94,400 | 1,812.50 |
| 2014-06-04 | 3,585 | 3,680 | 3,585 | 3,640 | 155,400 | 1,820 |
| 2014-06-03 | 3,560 | 3,645 | 3,560 | 3,620 | 143,800 | 1,810 |
| 2014-06-02 | 3,630 | 3,645 | 3,600 | 3,625 | 97,400 | 1,812.50 |
| 2014-05-30 | 3,580 | 3,630 | 3,555 | 3,600 | 148,100 | 1,800 |
| 2014-05-29 | 3,460 | 3,595 | 3,460 | 3,575 | 147,800 | 1,787.50 |
| 2014-05-28 | 3,470 | 3,565 | 3,430 | 3,475 | 172,400 | 1,737.50 |
| 2014-05-27 | 3,480 | 3,545 | 3,470 | 3,490 | 133,700 | 1,745 |
| 2014-05-26 | 3,470 | 3,505 | 3,420 | 3,485 | 137,600 | 1,742.50 |
| 2014-05-23 | 3,425 | 3,480 | 3,415 | 3,445 | 109,200 | 1,722.50 |
| 2014-05-22 | 3,340 | 3,430 | 3,330 | 3,425 | 113,100 | 1,712.50 |
| 2014-05-21 | 3,270 | 3,355 | 3,265 | 3,315 | 178,800 | 1,657.50 |
| 2014-05-20 | 3,320 | 3,425 | 3,305 | 3,340 | 323,300 | 1,670 |
| 2014-05-19 | 3,245 | 3,260 | 3,155 | 3,190 | 249,100 | 1,595 |
| 2014-05-16 | 3,290 | 3,335 | 3,250 | 3,315 | 279,600 | 1,657.50 |
| 2014-05-15 | 3,395 | 3,400 | 3,305 | 3,325 | 259,400 | 1,662.50 |
| 2014-05-14 | 3,440 | 3,500 | 3,435 | 3,455 | 72,700 | 1,727.50 |
| 2014-05-13 | 3,450 | 3,525 | 3,445 | 3,485 | 143,500 | 1,742.50 |
| 2014-05-12 | 3,465 | 3,500 | 3,400 | 3,415 | 188,500 | 1,707.50 |
| 2014-05-09 | 3,695 | 3,695 | 3,445 | 3,465 | 261,700 | 1,732.50 |
| 2014-05-08 | 3,590 | 3,655 | 3,590 | 3,630 | 119,600 | 1,815 |
| 2014-05-07 | 3,535 | 3,610 | 3,515 | 3,580 | 202,700 | 1,790 |
| 2014-05-02 | 3,555 | 3,605 | 3,555 | 3,590 | 59,800 | 1,795 |
| 2014-05-01 | 3,525 | 3,620 | 3,495 | 3,615 | 149,300 | 1,807.50 |
| 2014-04-30 | 3,525 | 3,545 | 3,450 | 3,480 | 170,800 | 1,740 |
| 2014-04-28 | 3,540 | 3,560 | 3,475 | 3,490 | 124,700 | 1,745 |
| 2014-04-25 | 3,585 | 3,630 | 3,525 | 3,540 | 125,600 | 1,770 |
| 2014-04-24 | 3,670 | 3,695 | 3,565 | 3,580 | 87,900 | 1,790 |
| 2014-04-23 | 3,660 | 3,685 | 3,640 | 3,670 | 101,200 | 1,835 |
| 2014-04-22 | 3,630 | 3,665 | 3,585 | 3,590 | 68,700 | 1,795 |
| 2014-04-21 | 3,625 | 3,650 | 3,605 | 3,630 | 46,300 | 1,815 |
| 2014-04-18 | 3,665 | 3,665 | 3,580 | 3,625 | 96,300 | 1,812.50 |
| 2014-04-17 | 3,670 | 3,695 | 3,635 | 3,665 | 154,400 | 1,832.50 |
| 2014-04-16 | 3,605 | 3,645 | 3,555 | 3,620 | 136,600 | 1,810 |
| 2014-04-15 | 3,655 | 3,715 | 3,485 | 3,545 | 311,600 | 1,772.50 |
| 2014-04-14 | 3,685 | 3,760 | 3,680 | 3,695 | 139,100 | 1,847.50 |
| 2014-04-11 | 3,695 | 3,745 | 3,620 | 3,710 | 111,700 | 1,855 |
| 2014-04-10 | 3,860 | 3,870 | 3,750 | 3,760 | 114,400 | 1,880 |
| 2014-04-09 | 3,790 | 3,830 | 3,765 | 3,770 | 133,300 | 1,885 |
| 2014-04-08 | 3,890 | 3,900 | 3,810 | 3,830 | 108,400 | 1,915 |
| 2014-04-07 | 3,900 | 3,940 | 3,880 | 3,890 | 149,000 | 1,945 |
| 2014-04-04 | 3,900 | 3,975 | 3,860 | 3,945 | 227,900 | 1,972.50 |
| 2014-04-03 | 3,985 | 4,040 | 3,935 | 3,950 | 297,200 | 1,975 |
| 2014-04-02 | 3,985 | 4,000 | 3,915 | 3,920 | 233,800 | 1,960 |
| 2014-04-01 | 3,960 | 4,005 | 3,925 | 3,960 | 229,700 | 1,980 |
| 2014-03-31 | 3,885 | 3,970 | 3,875 | 3,960 | 242,900 | 1,980 |
| 2014-03-28 | 3,785 | 3,865 | 3,785 | 3,850 | 213,500 | 1,925 |
| 2014-03-27 | 3,740 | 3,860 | 3,575 | 3,845 | 267,000 | 1,922.50 |
| 2014-03-26 | 3,715 | 3,745 | 3,645 | 3,720 | 221,700 | 1,860 |
| 2014-03-25 | 3,680 | 3,800 | 3,670 | 3,685 | 241,600 | 1,842.50 |
| 2014-03-24 | 3,560 | 3,700 | 3,530 | 3,645 | 190,700 | 1,822.50 |
| 2014-03-20 | 3,520 | 3,520 | 3,450 | 3,460 | 123,000 | 1,730 |
| 2014-03-19 | 3,440 | 3,500 | 3,400 | 3,475 | 115,300 | 1,737.50 |
| 2014-03-18 | 3,360 | 3,455 | 3,360 | 3,425 | 193,000 | 1,712.50 |
| 2014-03-17 | 3,400 | 3,440 | 3,290 | 3,300 | 178,500 | 1,650 |
| 2014-03-14 | 3,510 | 3,525 | 3,430 | 3,445 | 215,500 | 1,722.50 |
| 2014-03-13 | 3,545 | 3,580 | 3,495 | 3,510 | 101,700 | 1,755 |
| 2014-03-12 | 3,595 | 3,635 | 3,515 | 3,520 | 81,700 | 1,760 |
| 2014-03-11 | 3,600 | 3,640 | 3,600 | 3,635 | 66,600 | 1,817.50 |
| 2014-03-10 | 3,585 | 3,640 | 3,580 | 3,585 | 77,000 | 1,792.50 |
| 2014-03-07 | 3,565 | 3,605 | 3,545 | 3,585 | 101,400 | 1,792.50 |
| 2014-03-06 | 3,605 | 3,630 | 3,550 | 3,585 | 161,900 | 1,792.50 |
| 2014-03-05 | 3,690 | 3,690 | 3,590 | 3,605 | 95,300 | 1,802.50 |
| 2014-03-04 | 3,570 | 3,675 | 3,570 | 3,655 | 118,400 | 1,827.50 |
| 2014-03-03 | 3,595 | 3,600 | 3,505 | 3,580 | 107,100 | 1,790 |
| 2014-02-28 | 3,680 | 3,715 | 3,590 | 3,635 | 187,300 | 1,817.50 |
| 2014-02-27 | 3,695 | 3,735 | 3,650 | 3,660 | 137,900 | 1,830 |
| 2014-02-26 | 3,735 | 3,755 | 3,680 | 3,690 | 103,800 | 1,845 |
| 2014-02-25 | 3,740 | 3,740 | 3,655 | 3,700 | 166,100 | 1,850 |
| 2014-02-24 | 3,705 | 3,725 | 3,635 | 3,700 | 136,900 | 1,850 |
| 2014-02-21 | 3,560 | 3,700 | 3,555 | 3,695 | 121,700 | 1,847.50 |
| 2014-02-20 | 3,580 | 3,620 | 3,510 | 3,540 | 202,700 | 1,770 |
| 2014-02-19 | 3,675 | 3,700 | 3,585 | 3,610 | 152,000 | 1,805 |
| 2014-02-18 | 3,610 | 3,740 | 3,590 | 3,735 | 181,100 | 1,867.50 |
| 2014-02-17 | 3,575 | 3,645 | 3,535 | 3,605 | 121,700 | 1,802.50 |
| 2014-02-14 | 3,675 | 3,715 | 3,555 | 3,585 | 146,100 | 1,792.50 |
| 2014-02-13 | 3,710 | 3,765 | 3,650 | 3,695 | 170,500 | 1,847.50 |
| 2014-02-12 | 3,745 | 3,770 | 3,670 | 3,730 | 160,700 | 1,865 |
| 2014-02-10 | 3,690 | 3,765 | 3,690 | 3,740 | 131,400 | 1,870 |
| 2014-02-07 | 3,725 | 3,725 | 3,540 | 3,635 | 303,000 | 1,817.50 |
| 2014-02-06 | 3,510 | 3,750 | 3,500 | 3,745 | 380,700 | 1,872.50 |
| 2014-02-05 | 3,600 | 3,670 | 3,375 | 3,475 | 426,700 | 1,737.50 |
| 2014-02-04 | 3,760 | 3,775 | 3,600 | 3,615 | 179,600 | 1,807.50 |
| 2014-02-03 | 3,890 | 3,925 | 3,820 | 3,850 | 117,900 | 1,925 |
| 2014-01-31 | 3,890 | 3,965 | 3,890 | 3,940 | 165,300 | 1,970 |
| 2014-01-30 | 3,900 | 3,915 | 3,865 | 3,910 | 122,000 | 1,955 |
| 2014-01-29 | 3,915 | 3,995 | 3,895 | 3,990 | 139,300 | 1,995 |
| 2014-01-28 | 3,910 | 3,965 | 3,895 | 3,895 | 104,200 | 1,947.50 |
| 2014-01-27 | 3,850 | 3,990 | 3,850 | 3,920 | 175,700 | 1,960 |
| 2014-01-24 | 4,050 | 4,050 | 3,950 | 3,970 | 156,900 | 1,985 |
| 2014-01-23 | 4,100 | 4,115 | 4,040 | 4,055 | 168,500 | 2,027.50 |
| 2014-01-22 | 4,040 | 4,065 | 4,005 | 4,050 | 134,300 | 2,025 |
| 2014-01-21 | 4,090 | 4,115 | 4,060 | 4,085 | 86,700 | 2,042.50 |
| 2014-01-20 | 4,140 | 4,140 | 4,065 | 4,085 | 71,500 | 2,042.50 |
| 2014-01-17 | 4,055 | 4,140 | 4,040 | 4,130 | 108,800 | 2,065 |
| 2014-01-16 | 4,075 | 4,110 | 4,055 | 4,100 | 106,800 | 2,050 |
| 2014-01-15 | 4,055 | 4,085 | 4,050 | 4,070 | 113,200 | 2,035 |
| 2014-01-14 | 4,095 | 4,105 | 4,045 | 4,060 | 114,500 | 2,030 |
| 2014-01-10 | 4,115 | 4,150 | 4,080 | 4,150 | 144,900 | 2,075 |
| 2014-01-09 | 4,165 | 4,180 | 4,090 | 4,140 | 127,300 | 2,070 |
| 2014-01-08 | 4,195 | 4,215 | 4,140 | 4,165 | 80,500 | 2,082.50 |
| 2014-01-07 | 4,150 | 4,195 | 4,135 | 4,170 | 147,600 | 2,085 |
| 2014-01-06 | 4,155 | 4,195 | 4,095 | 4,180 | 375,600 | 2,090 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2010-09-28]1株→100株 [2005-06-27]1株→5株
