3387 (株)クリエイト・レストランツ・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 | 1,699 | 1,702 | 1,665 | 1,671 | 102,500 | 278.50 |
| 2014-12-29 | 1,649 | 1,698 | 1,645 | 1,689 | 169,500 | 281.50 |
| 2014-12-26 | 1,577 | 1,639 | 1,576 | 1,632 | 127,500 | 272 |
| 2014-12-25 | 1,574 | 1,578 | 1,567 | 1,573 | 68,100 | 262.17 |
| 2014-12-24 | 1,567 | 1,575 | 1,557 | 1,570 | 75,500 | 261.67 |
| 2014-12-22 | 1,595 | 1,596 | 1,547 | 1,554 | 126,600 | 259 |
| 2014-12-19 | 1,566 | 1,593 | 1,554 | 1,590 | 115,700 | 265 |
| 2014-12-18 | 1,550 | 1,553 | 1,522 | 1,526 | 79,500 | 254.33 |
| 2014-12-17 | 1,513 | 1,552 | 1,513 | 1,515 | 84,200 | 252.50 |
| 2014-12-16 | 1,550 | 1,560 | 1,519 | 1,523 | 152,900 | 253.83 |
| 2014-12-15 | 1,562 | 1,591 | 1,554 | 1,567 | 65,900 | 261.17 |
| 2014-12-12 | 1,558 | 1,580 | 1,548 | 1,569 | 70,500 | 261.50 |
| 2014-12-11 | 1,535 | 1,573 | 1,530 | 1,567 | 70,900 | 261.17 |
| 2014-12-10 | 1,566 | 1,578 | 1,542 | 1,553 | 92,500 | 258.83 |
| 2014-12-09 | 1,583 | 1,590 | 1,566 | 1,567 | 75,600 | 261.17 |
| 2014-12-08 | 1,574 | 1,598 | 1,567 | 1,595 | 115,000 | 265.83 |
| 2014-12-05 | 1,587 | 1,588 | 1,560 | 1,565 | 92,500 | 260.83 |
| 2014-12-04 | 1,610 | 1,610 | 1,557 | 1,580 | 148,500 | 263.33 |
| 2014-12-03 | 1,602 | 1,618 | 1,578 | 1,595 | 170,600 | 265.83 |
| 2014-12-02 | 1,623 | 1,649 | 1,603 | 1,611 | 221,500 | 268.50 |
| 2014-12-01 | 1,625 | 1,648 | 1,618 | 1,622 | 133,500 | 270.33 |
| 2014-11-28 | 1,630 | 1,637 | 1,613 | 1,619 | 88,100 | 269.83 |
| 2014-11-27 | 1,639 | 1,646 | 1,628 | 1,634 | 137,300 | 272.33 |
| 2014-11-26 | 1,625 | 1,644 | 1,616 | 1,636 | 85,600 | 272.67 |
| 2014-11-25 | 1,599 | 1,660 | 1,597 | 1,619 | 465,400 | 269.83 |
| 2014-11-21 | 1,544 | 1,595 | 1,544 | 1,587 | 91,100 | 264.50 |
| 2014-11-20 | 1,582 | 1,589 | 1,540 | 1,542 | 129,300 | 257 |
| 2014-11-19 | 1,610 | 1,625 | 1,576 | 1,583 | 121,500 | 263.83 |
| 2014-11-18 | 1,633 | 1,634 | 1,595 | 1,607 | 137,300 | 267.83 |
| 2014-11-17 | 1,636 | 1,654 | 1,550 | 1,600 | 309,600 | 266.67 |
| 2014-11-14 | 1,510 | 1,626 | 1,510 | 1,614 | 419,900 | 269 |
| 2014-11-13 | 1,450 | 1,475 | 1,444 | 1,475 | 96,500 | 245.83 |
| 2014-11-12 | 1,485 | 1,490 | 1,457 | 1,459 | 120,400 | 243.17 |
| 2014-11-11 | 1,417 | 1,495 | 1,417 | 1,479 | 273,600 | 246.50 |
| 2014-11-10 | 1,420 | 1,420 | 1,410 | 1,415 | 63,600 | 235.83 |
| 2014-11-07 | 1,403 | 1,420 | 1,401 | 1,417 | 128,100 | 236.17 |
| 2014-11-06 | 1,395 | 1,404 | 1,381 | 1,388 | 135,700 | 231.33 |
| 2014-11-05 | 1,385 | 1,395 | 1,383 | 1,395 | 85,800 | 232.50 |
| 2014-11-04 | 1,400 | 1,411 | 1,388 | 1,394 | 147,600 | 232.33 |
| 2014-10-31 | 1,386 | 1,397 | 1,375 | 1,390 | 169,100 | 231.67 |
| 2014-10-30 | 1,379 | 1,386 | 1,355 | 1,376 | 297,600 | 229.33 |
| 2014-10-29 | 1,369 | 1,379 | 1,357 | 1,373 | 91,900 | 228.83 |
| 2014-10-28 | 1,341 | 1,368 | 1,331 | 1,366 | 87,800 | 227.67 |
| 2014-10-27 | 1,342 | 1,351 | 1,338 | 1,342 | 68,100 | 223.67 |
| 2014-10-24 | 1,368 | 1,368 | 1,341 | 1,343 | 92,400 | 223.83 |
| 2014-10-23 | 1,364 | 1,373 | 1,348 | 1,356 | 95,200 | 226 |
| 2014-10-22 | 1,348 | 1,377 | 1,348 | 1,368 | 154,300 | 228 |
| 2014-10-21 | 1,350 | 1,357 | 1,339 | 1,345 | 101,400 | 224.17 |
| 2014-10-20 | 1,316 | 1,354 | 1,313 | 1,340 | 159,900 | 223.33 |
| 2014-10-17 | 1,274 | 1,316 | 1,274 | 1,280 | 151,600 | 213.33 |
| 2014-10-16 | 1,295 | 1,306 | 1,267 | 1,273 | 137,000 | 212.17 |
| 2014-10-15 | 1,300 | 1,314 | 1,300 | 1,313 | 68,800 | 218.83 |
| 2014-10-14 | 1,320 | 1,327 | 1,293 | 1,298 | 163,100 | 216.33 |
| 2014-10-10 | 1,350 | 1,354 | 1,329 | 1,345 | 133,600 | 224.17 |
| 2014-10-09 | 1,378 | 1,398 | 1,340 | 1,368 | 144,000 | 228 |
| 2014-10-08 | 1,340 | 1,378 | 1,327 | 1,367 | 174,200 | 227.83 |
| 2014-10-07 | 1,350 | 1,359 | 1,340 | 1,343 | 90,500 | 223.83 |
| 2014-10-06 | 1,344 | 1,350 | 1,333 | 1,349 | 97,400 | 224.83 |
| 2014-10-03 | 1,312 | 1,330 | 1,308 | 1,329 | 78,300 | 221.50 |
| 2014-10-02 | 1,321 | 1,333 | 1,312 | 1,313 | 130,900 | 218.83 |
| 2014-10-01 | 1,329 | 1,333 | 1,317 | 1,319 | 66,900 | 219.83 |
| 2014-09-30 | 1,334 | 1,345 | 1,320 | 1,325 | 88,000 | 220.83 |
| 2014-09-29 | 1,340 | 1,340 | 1,326 | 1,331 | 75,900 | 221.83 |
| 2014-09-26 | 1,295 | 1,318 | 1,292 | 1,313 | 73,400 | 218.83 |
| 2014-09-25 | 1,298 | 1,305 | 1,290 | 1,295 | 66,000 | 215.83 |
| 2014-09-24 | 1,281 | 1,306 | 1,281 | 1,290 | 87,700 | 215 |
| 2014-09-22 | 1,290 | 1,298 | 1,280 | 1,288 | 44,900 | 214.67 |
| 2014-09-19 | 1,300 | 1,323 | 1,271 | 1,288 | 129,000 | 214.67 |
| 2014-09-18 | 1,276 | 1,300 | 1,267 | 1,289 | 86,200 | 214.83 |
| 2014-09-17 | 1,265 | 1,277 | 1,261 | 1,262 | 54,900 | 210.33 |
| 2014-09-16 | 1,244 | 1,282 | 1,244 | 1,270 | 84,500 | 211.67 |
| 2014-09-12 | 1,243 | 1,248 | 1,234 | 1,241 | 68,400 | 206.83 |
| 2014-09-11 | 1,238 | 1,244 | 1,221 | 1,243 | 60,000 | 207.17 |
| 2014-09-10 | 1,243 | 1,251 | 1,215 | 1,243 | 147,000 | 207.17 |
| 2014-09-09 | 1,245 | 1,258 | 1,243 | 1,247 | 57,900 | 207.83 |
| 2014-09-08 | 1,250 | 1,259 | 1,242 | 1,245 | 74,300 | 207.50 |
| 2014-09-05 | 1,264 | 1,267 | 1,245 | 1,260 | 84,600 | 210 |
| 2014-09-04 | 1,256 | 1,286 | 1,256 | 1,267 | 74,300 | 211.17 |
| 2014-09-03 | 1,250 | 1,277 | 1,233 | 1,262 | 176,400 | 210.33 |
| 2014-09-02 | 1,287 | 1,298 | 1,250 | 1,256 | 254,700 | 209.33 |
| 2014-09-01 | 1,336 | 1,337 | 1,289 | 1,303 | 202,500 | 217.17 |
| 2014-08-29 | 1,380 | 1,386 | 1,336 | 1,346 | 153,600 | 224.33 |
| 2014-08-28 | 1,394 | 1,440 | 1,355 | 1,382 | 297,600 | 230.33 |
| 2014-08-27 | 1,320 | 1,389 | 1,319 | 1,379 | 514,301 | 229.83 |
| 2014-08-26 | 3,995 | 3,995 | 3,920 | 3,940 | 155,300 | 218.89 |
| 2014-08-25 | 3,995 | 3,995 | 3,930 | 3,990 | 74,600 | 221.67 |
| 2014-08-22 | 4,030 | 4,030 | 3,990 | 3,995 | 55,500 | 221.94 |
| 2014-08-21 | 4,070 | 4,075 | 4,005 | 4,030 | 57,600 | 223.89 |
| 2014-08-20 | 4,080 | 4,105 | 4,070 | 4,075 | 78,200 | 226.39 |
| 2014-08-19 | 4,095 | 4,105 | 4,060 | 4,080 | 29,900 | 226.67 |
| 2014-08-18 | 4,080 | 4,135 | 4,030 | 4,080 | 52,200 | 226.67 |
| 2014-08-15 | 4,050 | 4,080 | 4,000 | 4,060 | 42,200 | 225.56 |
| 2014-08-14 | 4,085 | 4,095 | 4,025 | 4,060 | 41,100 | 225.56 |
| 2014-08-13 | 3,960 | 4,080 | 3,930 | 4,055 | 52,300 | 225.28 |
| 2014-08-12 | 3,910 | 3,995 | 3,910 | 3,960 | 46,400 | 220 |
| 2014-08-11 | 3,880 | 3,925 | 3,870 | 3,910 | 46,700 | 217.22 |
| 2014-08-08 | 3,900 | 3,950 | 3,850 | 3,890 | 65,300 | 216.11 |
| 2014-08-07 | 3,910 | 3,930 | 3,900 | 3,920 | 29,000 | 217.78 |
| 2014-08-06 | 3,905 | 3,965 | 3,905 | 3,930 | 34,700 | 218.33 |
| 2014-08-05 | 3,950 | 3,975 | 3,900 | 3,900 | 65,600 | 216.67 |
| 2014-08-04 | 4,100 | 4,100 | 3,945 | 3,965 | 101,500 | 220.28 |
| 2014-08-01 | 3,840 | 4,075 | 3,840 | 4,035 | 107,900 | 224.17 |
| 2014-07-31 | 3,970 | 4,035 | 3,885 | 3,905 | 170,300 | 216.94 |
| 2014-07-30 | 4,190 | 4,190 | 3,925 | 4,015 | 205,800 | 223.06 |
| 2014-07-29 | 4,255 | 4,285 | 4,100 | 4,250 | 113,800 | 236.11 |
| 2014-07-28 | 4,330 | 4,340 | 4,255 | 4,315 | 93,200 | 239.72 |
| 2014-07-25 | 4,220 | 4,260 | 4,185 | 4,260 | 90,900 | 236.67 |
| 2014-07-24 | 4,185 | 4,270 | 4,160 | 4,185 | 144,800 | 232.50 |
| 2014-07-23 | 3,850 | 4,150 | 3,840 | 4,115 | 176,400 | 228.61 |
| 2014-07-22 | 3,850 | 3,920 | 3,720 | 3,830 | 168,200 | 212.78 |
| 2014-07-18 | 3,500 | 3,745 | 3,485 | 3,715 | 178,500 | 206.39 |
| 2014-07-17 | 3,485 | 3,580 | 3,465 | 3,495 | 167,600 | 194.17 |
| 2014-07-16 | 3,360 | 3,465 | 3,360 | 3,425 | 143,400 | 190.28 |
| 2014-07-15 | 3,410 | 3,425 | 3,355 | 3,355 | 138,500 | 186.39 |
| 2014-07-14 | 3,495 | 3,495 | 3,355 | 3,375 | 418,901 | 187.50 |
| 2014-07-11 | 2,990 | 3,000 | 2,982 | 2,994 | 30,000 | 166.33 |
| 2014-07-10 | 2,994 | 2,998 | 2,988 | 2,991 | 15,800 | 166.17 |
| 2014-07-09 | 2,988 | 3,000 | 2,987 | 2,994 | 21,000 | 166.33 |
| 2014-07-08 | 3,010 | 3,015 | 2,990 | 3,005 | 23,900 | 166.94 |
| 2014-07-07 | 2,993 | 3,020 | 2,993 | 3,005 | 43,900 | 166.94 |
| 2014-07-04 | 2,990 | 2,995 | 2,982 | 2,992 | 22,000 | 166.22 |
| 2014-07-03 | 2,983 | 2,991 | 2,979 | 2,988 | 17,200 | 166 |
| 2014-07-02 | 2,988 | 2,998 | 2,979 | 2,979 | 31,300 | 165.50 |
| 2014-07-01 | 2,990 | 2,990 | 2,971 | 2,973 | 26,400 | 165.17 |
| 2014-06-30 | 2,954 | 2,995 | 2,954 | 2,979 | 26,100 | 165.50 |
| 2014-06-27 | 2,976 | 2,989 | 2,936 | 2,967 | 29,100 | 164.83 |
| 2014-06-26 | 2,990 | 2,995 | 2,980 | 2,984 | 21,400 | 165.78 |
| 2014-06-25 | 2,995 | 2,996 | 2,979 | 2,996 | 37,700 | 166.44 |
| 2014-06-24 | 2,990 | 2,996 | 2,980 | 2,994 | 28,400 | 166.33 |
| 2014-06-23 | 2,995 | 3,000 | 2,975 | 2,996 | 46,300 | 166.44 |
| 2014-06-20 | 2,960 | 2,993 | 2,957 | 2,982 | 42,000 | 165.67 |
| 2014-06-19 | 2,925 | 2,945 | 2,920 | 2,941 | 30,000 | 163.39 |
| 2014-06-18 | 2,931 | 2,931 | 2,915 | 2,921 | 16,800 | 162.28 |
| 2014-06-17 | 2,916 | 2,926 | 2,911 | 2,917 | 25,900 | 162.06 |
| 2014-06-16 | 2,923 | 2,933 | 2,911 | 2,915 | 14,400 | 161.94 |
| 2014-06-13 | 2,905 | 2,929 | 2,901 | 2,923 | 20,100 | 162.39 |
| 2014-06-12 | 2,920 | 2,920 | 2,901 | 2,910 | 12,100 | 161.67 |
| 2014-06-11 | 2,920 | 2,924 | 2,900 | 2,916 | 20,900 | 162 |
| 2014-06-10 | 2,905 | 2,927 | 2,897 | 2,925 | 23,800 | 162.50 |
| 2014-06-09 | 2,894 | 2,930 | 2,894 | 2,905 | 32,200 | 161.39 |
| 2014-06-06 | 2,849 | 2,890 | 2,844 | 2,882 | 38,900 | 160.11 |
| 2014-06-05 | 2,843 | 2,848 | 2,835 | 2,843 | 21,100 | 157.94 |
| 2014-06-04 | 2,826 | 2,840 | 2,823 | 2,834 | 27,500 | 157.44 |
| 2014-06-03 | 2,830 | 2,848 | 2,824 | 2,842 | 25,000 | 157.89 |
| 2014-06-02 | 2,802 | 2,825 | 2,802 | 2,821 | 35,300 | 156.72 |
| 2014-05-30 | 2,800 | 2,825 | 2,793 | 2,801 | 20,300 | 155.61 |
| 2014-05-29 | 2,789 | 2,798 | 2,782 | 2,789 | 26,300 | 154.94 |
| 2014-05-28 | 2,780 | 2,795 | 2,772 | 2,789 | 16,800 | 154.94 |
| 2014-05-27 | 2,785 | 2,791 | 2,778 | 2,780 | 18,600 | 154.44 |
| 2014-05-26 | 2,769 | 2,781 | 2,752 | 2,781 | 18,500 | 154.50 |
| 2014-05-23 | 2,735 | 2,749 | 2,730 | 2,732 | 20,700 | 151.78 |
| 2014-05-22 | 2,717 | 2,734 | 2,717 | 2,724 | 17,400 | 151.33 |
| 2014-05-21 | 2,710 | 2,721 | 2,701 | 2,716 | 10,500 | 150.89 |
| 2014-05-20 | 2,710 | 2,721 | 2,701 | 2,710 | 20,600 | 150.56 |
| 2014-05-19 | 2,711 | 2,738 | 2,705 | 2,708 | 17,400 | 150.44 |
| 2014-05-16 | 2,752 | 2,758 | 2,710 | 2,722 | 35,800 | 151.22 |
| 2014-05-15 | 2,751 | 2,765 | 2,751 | 2,756 | 23,500 | 153.11 |
| 2014-05-14 | 2,774 | 2,790 | 2,757 | 2,772 | 17,100 | 154 |
| 2014-05-13 | 2,809 | 2,820 | 2,774 | 2,774 | 47,500 | 154.11 |
| 2014-05-12 | 2,810 | 2,836 | 2,803 | 2,810 | 31,400 | 156.11 |
| 2014-05-09 | 2,840 | 2,840 | 2,805 | 2,812 | 16,800 | 156.22 |
| 2014-05-08 | 2,839 | 2,839 | 2,819 | 2,819 | 12,400 | 156.61 |
| 2014-05-07 | 2,835 | 2,840 | 2,811 | 2,828 | 26,500 | 157.11 |
| 2014-05-02 | 2,848 | 2,853 | 2,831 | 2,840 | 12,500 | 157.78 |
| 2014-05-01 | 2,828 | 2,857 | 2,809 | 2,855 | 31,000 | 158.61 |
| 2014-04-30 | 2,825 | 2,831 | 2,790 | 2,803 | 38,000 | 155.72 |
| 2014-04-28 | 2,830 | 2,830 | 2,790 | 2,791 | 58,200 | 155.06 |
| 2014-04-25 | 2,830 | 2,844 | 2,817 | 2,836 | 17,200 | 157.56 |
| 2014-04-24 | 2,810 | 2,837 | 2,800 | 2,826 | 54,500 | 157 |
| 2014-04-23 | 2,815 | 2,850 | 2,813 | 2,816 | 28,000 | 156.44 |
| 2014-04-22 | 2,851 | 2,859 | 2,815 | 2,819 | 14,600 | 156.61 |
| 2014-04-21 | 2,890 | 2,890 | 2,850 | 2,851 | 13,200 | 158.39 |
| 2014-04-18 | 2,871 | 2,877 | 2,850 | 2,855 | 9,100 | 158.61 |
| 2014-04-17 | 2,865 | 2,890 | 2,850 | 2,879 | 22,600 | 159.94 |
| 2014-04-16 | 2,830 | 2,885 | 2,818 | 2,885 | 28,600 | 160.28 |
| 2014-04-15 | 2,838 | 2,864 | 2,835 | 2,847 | 42,300 | 158.17 |
| 2014-04-14 | 2,896 | 2,922 | 2,751 | 2,788 | 112,600 | 154.89 |
| 2014-04-11 | 2,911 | 2,969 | 2,888 | 2,946 | 46,700 | 163.67 |
| 2014-04-10 | 2,918 | 2,965 | 2,903 | 2,911 | 72,400 | 161.72 |
| 2014-04-09 | 2,870 | 2,932 | 2,864 | 2,874 | 68,200 | 159.67 |
| 2014-04-08 | 2,850 | 2,874 | 2,835 | 2,863 | 29,000 | 159.06 |
| 2014-04-07 | 2,860 | 2,874 | 2,800 | 2,857 | 16,300 | 158.72 |
| 2014-04-04 | 2,880 | 2,892 | 2,861 | 2,875 | 22,300 | 159.72 |
| 2014-04-03 | 2,890 | 2,898 | 2,873 | 2,879 | 29,300 | 159.94 |
| 2014-04-02 | 2,885 | 2,897 | 2,860 | 2,867 | 34,900 | 159.28 |
| 2014-04-01 | 2,900 | 2,900 | 2,838 | 2,843 | 22,400 | 157.94 |
| 2014-03-31 | 2,850 | 2,887 | 2,836 | 2,885 | 46,200 | 160.28 |
| 2014-03-28 | 2,790 | 2,800 | 2,755 | 2,800 | 20,000 | 155.56 |
| 2014-03-27 | 2,710 | 2,794 | 2,695 | 2,794 | 32,600 | 155.22 |
| 2014-03-26 | 2,661 | 2,707 | 2,661 | 2,695 | 21,000 | 149.72 |
| 2014-03-25 | 2,730 | 2,730 | 2,664 | 2,678 | 26,900 | 148.78 |
| 2014-03-24 | 2,733 | 2,763 | 2,721 | 2,721 | 18,600 | 151.17 |
| 2014-03-20 | 2,700 | 2,730 | 2,662 | 2,719 | 45,200 | 151.06 |
| 2014-03-19 | 2,644 | 2,736 | 2,630 | 2,725 | 37,000 | 151.39 |
| 2014-03-18 | 2,651 | 2,655 | 2,611 | 2,613 | 20,100 | 145.17 |
| 2014-03-17 | 2,681 | 2,681 | 2,601 | 2,612 | 33,800 | 145.11 |
| 2014-03-14 | 2,700 | 2,711 | 2,650 | 2,659 | 58,000 | 147.72 |
| 2014-03-13 | 2,744 | 2,744 | 2,712 | 2,725 | 42,400 | 151.39 |
| 2014-03-12 | 2,750 | 2,751 | 2,703 | 2,728 | 44,000 | 151.56 |
| 2014-03-11 | 2,727 | 2,760 | 2,721 | 2,742 | 23,400 | 152.33 |
| 2014-03-10 | 2,768 | 2,780 | 2,725 | 2,737 | 31,500 | 152.06 |
| 2014-03-07 | 2,789 | 2,789 | 2,755 | 2,763 | 30,500 | 153.50 |
| 2014-03-06 | 2,802 | 2,804 | 2,754 | 2,765 | 38,900 | 153.61 |
| 2014-03-05 | 2,834 | 2,851 | 2,800 | 2,803 | 31,800 | 155.72 |
| 2014-03-04 | 2,811 | 2,839 | 2,810 | 2,833 | 25,900 | 157.39 |
| 2014-03-03 | 2,880 | 2,881 | 2,803 | 2,850 | 45,100 | 158.33 |
| 2014-02-28 | 2,909 | 2,921 | 2,899 | 2,904 | 35,000 | 161.33 |
| 2014-02-27 | 2,919 | 2,939 | 2,896 | 2,909 | 43,000 | 161.61 |
| 2014-02-26 | 2,892 | 2,928 | 2,880 | 2,901 | 68,900 | 161.17 |
| 2014-02-25 | 2,983 | 2,998 | 2,972 | 2,998 | 76,000 | 166.56 |
| 2014-02-24 | 2,959 | 2,979 | 2,954 | 2,978 | 35,700 | 165.44 |
| 2014-02-21 | 2,940 | 2,966 | 2,940 | 2,958 | 22,300 | 164.33 |
| 2014-02-20 | 2,975 | 2,993 | 2,942 | 2,952 | 23,100 | 164 |
| 2014-02-19 | 2,960 | 2,993 | 2,941 | 2,987 | 42,600 | 165.94 |
| 2014-02-18 | 2,969 | 2,969 | 2,927 | 2,960 | 28,800 | 164.44 |
| 2014-02-17 | 2,996 | 2,998 | 2,920 | 2,966 | 36,600 | 164.78 |
| 2014-02-14 | 2,990 | 2,996 | 2,925 | 2,950 | 49,600 | 163.89 |
| 2014-02-13 | 2,977 | 2,993 | 2,958 | 2,963 | 46,900 | 164.61 |
| 2014-02-12 | 2,977 | 2,990 | 2,960 | 2,970 | 36,400 | 165 |
| 2014-02-10 | 2,931 | 2,977 | 2,922 | 2,972 | 46,500 | 165.11 |
| 2014-02-07 | 2,880 | 2,910 | 2,880 | 2,907 | 30,000 | 161.50 |
| 2014-02-06 | 2,860 | 2,887 | 2,851 | 2,863 | 23,400 | 159.06 |
| 2014-02-05 | 2,880 | 2,900 | 2,847 | 2,862 | 41,200 | 159 |
| 2014-02-04 | 2,874 | 2,880 | 2,810 | 2,861 | 88,200 | 158.94 |
| 2014-02-03 | 2,940 | 2,966 | 2,920 | 2,933 | 48,200 | 162.94 |
| 2014-01-31 | 2,980 | 2,999 | 2,948 | 2,960 | 36,600 | 164.44 |
| 2014-01-30 | 2,980 | 2,980 | 2,943 | 2,952 | 42,000 | 164 |
| 2014-01-29 | 2,941 | 2,998 | 2,941 | 2,997 | 63,200 | 166.50 |
| 2014-01-28 | 2,930 | 2,935 | 2,885 | 2,897 | 50,900 | 160.94 |
| 2014-01-27 | 2,910 | 2,930 | 2,874 | 2,897 | 70,500 | 160.94 |
| 2014-01-24 | 2,955 | 2,962 | 2,916 | 2,930 | 58,800 | 162.78 |
| 2014-01-23 | 3,000 | 3,015 | 2,958 | 2,965 | 61,300 | 164.72 |
| 2014-01-22 | 3,025 | 3,035 | 2,987 | 2,997 | 52,900 | 166.50 |
| 2014-01-21 | 3,050 | 3,050 | 3,010 | 3,025 | 68,200 | 168.06 |
| 2014-01-20 | 3,020 | 3,045 | 3,010 | 3,030 | 53,000 | 168.33 |
| 2014-01-17 | 2,960 | 3,010 | 2,960 | 2,989 | 78,100 | 166.06 |
| 2014-01-16 | 2,978 | 2,983 | 2,951 | 2,953 | 64,000 | 164.06 |
| 2014-01-15 | 3,000 | 3,020 | 2,971 | 2,988 | 30,200 | 166 |
| 2014-01-14 | 2,990 | 2,997 | 2,970 | 2,975 | 35,000 | 165.28 |
| 2014-01-10 | 3,010 | 3,010 | 2,978 | 2,997 | 21,800 | 166.50 |
| 2014-01-09 | 3,020 | 3,025 | 2,993 | 3,000 | 38,300 | 166.67 |
| 2014-01-08 | 3,025 | 3,035 | 3,005 | 3,010 | 28,500 | 167.22 |
| 2014-01-07 | 3,040 | 3,045 | 3,020 | 3,020 | 23,600 | 167.78 |
| 2014-01-06 | 3,060 | 3,060 | 3,030 | 3,040 | 35,200 | 168.89 |
分割・併合履歴 ： [2020-02-27]1株→2株 [2016-02-25]1株→3株 [2014-08-27]1株→3株 [2006-02-23]1株→2株
