3393 スターティ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 | 1,645 | 1,645 | 1,621 | 1,632 | 2,200 | 816 |
| 2014-12-29 | 1,634 | 1,636 | 1,622 | 1,630 | 9,700 | 815 |
| 2014-12-26 | 1,630 | 1,652 | 1,605 | 1,612 | 8,300 | 806 |
| 2014-12-25 | 1,640 | 1,651 | 1,630 | 1,633 | 15,600 | 816.50 |
| 2014-12-24 | 1,620 | 1,620 | 1,603 | 1,616 | 9,000 | 808 |
| 2014-12-22 | 1,670 | 1,671 | 1,599 | 1,615 | 20,000 | 807.50 |
| 2014-12-19 | 1,635 | 1,656 | 1,621 | 1,656 | 3,500 | 828 |
| 2014-12-18 | 1,618 | 1,631 | 1,618 | 1,622 | 3,200 | 811 |
| 2014-12-17 | 1,615 | 1,650 | 1,611 | 1,613 | 2,200 | 806.50 |
| 2014-12-16 | 1,635 | 1,635 | 1,591 | 1,615 | 7,800 | 807.50 |
| 2014-12-15 | 1,632 | 1,669 | 1,613 | 1,640 | 3,500 | 820 |
| 2014-12-12 | 1,643 | 1,683 | 1,643 | 1,651 | 4,100 | 825.50 |
| 2014-12-11 | 1,688 | 1,689 | 1,638 | 1,643 | 13,500 | 821.50 |
| 2014-12-10 | 1,700 | 1,705 | 1,680 | 1,688 | 9,200 | 844 |
| 2014-12-09 | 1,750 | 1,750 | 1,711 | 1,724 | 4,100 | 862 |
| 2014-12-08 | 1,780 | 1,780 | 1,753 | 1,754 | 2,100 | 877 |
| 2014-12-05 | 1,752 | 1,780 | 1,752 | 1,780 | 2,200 | 890 |
| 2014-12-04 | 1,793 | 1,797 | 1,760 | 1,788 | 5,200 | 894 |
| 2014-12-03 | 1,800 | 1,800 | 1,777 | 1,793 | 5,900 | 896.50 |
| 2014-12-02 | 1,804 | 1,804 | 1,785 | 1,796 | 700 | 898 |
| 2014-12-01 | 1,799 | 1,805 | 1,765 | 1,796 | 5,000 | 898 |
| 2014-11-28 | 1,800 | 1,825 | 1,751 | 1,795 | 14,700 | 897.50 |
| 2014-11-27 | 1,798 | 1,798 | 1,771 | 1,787 | 5,600 | 893.50 |
| 2014-11-26 | 1,770 | 1,802 | 1,770 | 1,798 | 3,000 | 899 |
| 2014-11-25 | 1,805 | 1,805 | 1,764 | 1,789 | 10,200 | 894.50 |
| 2014-11-21 | 1,788 | 1,794 | 1,764 | 1,793 | 3,600 | 896.50 |
| 2014-11-20 | 1,788 | 1,799 | 1,776 | 1,794 | 3,200 | 897 |
| 2014-11-19 | 1,793 | 1,799 | 1,770 | 1,782 | 4,400 | 891 |
| 2014-11-18 | 1,761 | 1,800 | 1,752 | 1,800 | 5,000 | 900 |
| 2014-11-17 | 1,820 | 1,831 | 1,750 | 1,762 | 10,200 | 881 |
| 2014-11-14 | 1,842 | 1,842 | 1,789 | 1,796 | 7,500 | 898 |
| 2014-11-13 | 1,800 | 1,835 | 1,790 | 1,833 | 7,600 | 916.50 |
| 2014-11-12 | 1,814 | 1,839 | 1,777 | 1,788 | 15,200 | 894 |
| 2014-11-11 | 1,787 | 1,818 | 1,787 | 1,809 | 11,400 | 904.50 |
| 2014-11-10 | 1,775 | 1,785 | 1,759 | 1,785 | 7,900 | 892.50 |
| 2014-11-07 | 1,782 | 1,786 | 1,762 | 1,770 | 10,100 | 885 |
| 2014-11-06 | 1,790 | 1,810 | 1,768 | 1,795 | 20,400 | 897.50 |
| 2014-11-05 | 1,758 | 1,779 | 1,727 | 1,757 | 8,400 | 878.50 |
| 2014-11-04 | 1,750 | 1,797 | 1,680 | 1,758 | 27,400 | 879 |
| 2014-10-31 | 1,720 | 1,754 | 1,710 | 1,754 | 10,600 | 877 |
| 2014-10-30 | 1,702 | 1,737 | 1,642 | 1,720 | 13,600 | 860 |
| 2014-10-29 | 1,726 | 1,726 | 1,668 | 1,702 | 3,400 | 851 |
| 2014-10-28 | 1,677 | 1,716 | 1,677 | 1,716 | 6,000 | 858 |
| 2014-10-27 | 1,750 | 1,751 | 1,700 | 1,700 | 8,500 | 850 |
| 2014-10-24 | 1,795 | 1,797 | 1,701 | 1,716 | 12,100 | 858 |
| 2014-10-23 | 1,686 | 1,686 | 1,668 | 1,675 | 2,200 | 837.50 |
| 2014-10-22 | 1,632 | 1,696 | 1,632 | 1,677 | 4,800 | 838.50 |
| 2014-10-21 | 1,683 | 1,683 | 1,632 | 1,640 | 2,400 | 820 |
| 2014-10-20 | 1,641 | 1,699 | 1,617 | 1,683 | 1,500 | 841.50 |
| 2014-10-17 | 1,606 | 1,660 | 1,552 | 1,593 | 8,600 | 796.50 |
| 2014-10-16 | 1,639 | 1,639 | 1,604 | 1,606 | 6,500 | 803 |
| 2014-10-15 | 1,617 | 1,665 | 1,617 | 1,655 | 5,900 | 827.50 |
| 2014-10-14 | 1,658 | 1,658 | 1,602 | 1,634 | 7,400 | 817 |
| 2014-10-10 | 1,648 | 1,685 | 1,634 | 1,668 | 13,500 | 834 |
| 2014-10-09 | 1,758 | 1,758 | 1,705 | 1,707 | 10,200 | 853.50 |
| 2014-10-08 | 1,755 | 1,783 | 1,750 | 1,758 | 9,700 | 879 |
| 2014-10-07 | 1,856 | 1,856 | 1,800 | 1,802 | 9,000 | 901 |
| 2014-10-06 | 1,794 | 1,859 | 1,794 | 1,850 | 7,200 | 925 |
| 2014-10-03 | 1,728 | 1,820 | 1,728 | 1,793 | 15,700 | 896.50 |
| 2014-10-02 | 1,788 | 1,836 | 1,753 | 1,757 | 13,000 | 878.50 |
| 2014-10-01 | 1,917 | 1,924 | 1,810 | 1,841 | 14,900 | 920.50 |
| 2014-09-30 | 1,930 | 1,940 | 1,900 | 1,917 | 11,600 | 958.50 |
| 2014-09-29 | 1,906 | 1,935 | 1,889 | 1,930 | 14,800 | 965 |
| 2014-09-26 | 1,831 | 1,918 | 1,831 | 1,906 | 21,200 | 953 |
| 2014-09-25 | 1,860 | 1,860 | 1,833 | 1,851 | 8,800 | 925.50 |
| 2014-09-24 | 1,820 | 1,869 | 1,820 | 1,853 | 10,600 | 926.50 |
| 2014-09-22 | 1,839 | 1,847 | 1,796 | 1,843 | 35,800 | 921.50 |
| 2014-09-19 | 1,829 | 1,839 | 1,805 | 1,807 | 9,700 | 903.50 |
| 2014-09-18 | 1,798 | 1,832 | 1,791 | 1,796 | 8,400 | 898 |
| 2014-09-17 | 1,825 | 1,838 | 1,791 | 1,814 | 16,700 | 907 |
| 2014-09-16 | 1,740 | 1,880 | 1,728 | 1,842 | 44,900 | 921 |
| 2014-09-12 | 1,725 | 1,747 | 1,715 | 1,723 | 12,300 | 861.50 |
| 2014-09-11 | 1,730 | 1,730 | 1,700 | 1,714 | 9,100 | 857 |
| 2014-09-10 | 1,710 | 1,726 | 1,687 | 1,710 | 6,000 | 855 |
| 2014-09-09 | 1,729 | 1,736 | 1,700 | 1,712 | 15,700 | 856 |
| 2014-09-08 | 1,700 | 1,726 | 1,690 | 1,717 | 28,200 | 858.50 |
| 2014-09-05 | 1,700 | 1,700 | 1,667 | 1,672 | 6,800 | 836 |
| 2014-09-04 | 1,705 | 1,715 | 1,663 | 1,678 | 6,700 | 839 |
| 2014-09-03 | 1,720 | 1,720 | 1,697 | 1,703 | 3,400 | 851.50 |
| 2014-09-02 | 1,708 | 1,720 | 1,685 | 1,700 | 8,800 | 850 |
| 2014-09-01 | 1,690 | 1,722 | 1,690 | 1,708 | 13,500 | 854 |
| 2014-08-29 | 1,680 | 1,700 | 1,668 | 1,695 | 3,500 | 847.50 |
| 2014-08-28 | 1,683 | 1,700 | 1,670 | 1,693 | 7,300 | 846.50 |
| 2014-08-27 | 1,680 | 1,686 | 1,640 | 1,680 | 9,000 | 840 |
| 2014-08-26 | 1,701 | 1,721 | 1,692 | 1,694 | 14,400 | 847 |
| 2014-08-25 | 1,665 | 1,742 | 1,660 | 1,697 | 34,000 | 848.50 |
| 2014-08-22 | 1,595 | 1,595 | 1,578 | 1,585 | 5,400 | 792.50 |
| 2014-08-21 | 1,580 | 1,589 | 1,570 | 1,589 | 7,400 | 794.50 |
| 2014-08-20 | 1,510 | 1,560 | 1,510 | 1,560 | 10,700 | 780 |
| 2014-08-19 | 1,505 | 1,510 | 1,504 | 1,507 | 2,100 | 753.50 |
| 2014-08-18 | 1,517 | 1,518 | 1,503 | 1,503 | 6,200 | 751.50 |
| 2014-08-15 | 1,507 | 1,518 | 1,507 | 1,517 | 3,700 | 758.50 |
| 2014-08-14 | 1,533 | 1,533 | 1,505 | 1,513 | 6,700 | 756.50 |
| 2014-08-13 | 1,494 | 1,531 | 1,494 | 1,505 | 9,900 | 752.50 |
| 2014-08-12 | 1,488 | 1,490 | 1,451 | 1,458 | 12,000 | 729 |
| 2014-08-11 | 1,507 | 1,508 | 1,481 | 1,488 | 5,900 | 744 |
| 2014-08-08 | 1,499 | 1,499 | 1,459 | 1,467 | 8,400 | 733.50 |
| 2014-08-07 | 1,507 | 1,519 | 1,490 | 1,499 | 3,800 | 749.50 |
| 2014-08-06 | 1,511 | 1,517 | 1,491 | 1,507 | 8,400 | 753.50 |
| 2014-08-05 | 1,560 | 1,560 | 1,524 | 1,532 | 7,600 | 766 |
| 2014-08-04 | 1,574 | 1,574 | 1,541 | 1,560 | 5,200 | 780 |
| 2014-08-01 | 1,579 | 1,584 | 1,550 | 1,574 | 10,000 | 787 |
| 2014-07-31 | 1,594 | 1,601 | 1,577 | 1,579 | 6,800 | 789.50 |
| 2014-07-30 | 1,576 | 1,600 | 1,575 | 1,594 | 6,200 | 797 |
| 2014-07-29 | 1,583 | 1,617 | 1,583 | 1,597 | 4,800 | 798.50 |
| 2014-07-28 | 1,578 | 1,590 | 1,563 | 1,583 | 2,600 | 791.50 |
| 2014-07-25 | 1,590 | 1,590 | 1,570 | 1,578 | 5,000 | 789 |
| 2014-07-24 | 1,566 | 1,568 | 1,541 | 1,568 | 4,400 | 784 |
| 2014-07-23 | 1,541 | 1,566 | 1,541 | 1,556 | 1,900 | 778 |
| 2014-07-22 | 1,538 | 1,567 | 1,535 | 1,540 | 6,400 | 770 |
| 2014-07-18 | 1,560 | 1,561 | 1,532 | 1,548 | 8,700 | 774 |
| 2014-07-17 | 1,565 | 1,580 | 1,564 | 1,580 | 1,500 | 790 |
| 2014-07-16 | 1,605 | 1,605 | 1,565 | 1,572 | 8,700 | 786 |
| 2014-07-15 | 1,589 | 1,654 | 1,560 | 1,615 | 7,900 | 807.50 |
| 2014-07-14 | 1,551 | 1,575 | 1,536 | 1,572 | 3,500 | 786 |
| 2014-07-11 | 1,516 | 1,595 | 1,514 | 1,556 | 12,000 | 778 |
| 2014-07-10 | 1,601 | 1,601 | 1,540 | 1,547 | 6,900 | 773.50 |
| 2014-07-09 | 1,624 | 1,640 | 1,575 | 1,601 | 14,300 | 800.50 |
| 2014-07-08 | 1,626 | 1,643 | 1,614 | 1,634 | 8,800 | 817 |
| 2014-07-07 | 1,583 | 1,627 | 1,583 | 1,613 | 12,100 | 806.50 |
| 2014-07-04 | 1,609 | 1,610 | 1,587 | 1,590 | 11,200 | 795 |
| 2014-07-03 | 1,600 | 1,611 | 1,597 | 1,605 | 5,500 | 802.50 |
| 2014-07-02 | 1,600 | 1,607 | 1,580 | 1,593 | 12,800 | 796.50 |
| 2014-07-01 | 1,586 | 1,608 | 1,586 | 1,599 | 9,100 | 799.50 |
| 2014-06-30 | 1,557 | 1,620 | 1,557 | 1,611 | 11,800 | 805.50 |
| 2014-06-27 | 1,590 | 1,590 | 1,500 | 1,578 | 16,900 | 789 |
| 2014-06-26 | 1,591 | 1,610 | 1,555 | 1,593 | 7,700 | 796.50 |
| 2014-06-25 | 1,600 | 1,616 | 1,588 | 1,598 | 17,200 | 799 |
| 2014-06-24 | 1,594 | 1,594 | 1,567 | 1,588 | 9,600 | 794 |
| 2014-06-23 | 1,555 | 1,587 | 1,540 | 1,581 | 11,100 | 790.50 |
| 2014-06-20 | 1,581 | 1,590 | 1,550 | 1,557 | 11,000 | 778.50 |
| 2014-06-19 | 1,580 | 1,590 | 1,574 | 1,590 | 9,600 | 795 |
| 2014-06-18 | 1,559 | 1,595 | 1,559 | 1,582 | 7,100 | 791 |
| 2014-06-17 | 1,612 | 1,612 | 1,569 | 1,580 | 12,300 | 790 |
| 2014-06-16 | 1,598 | 1,613 | 1,581 | 1,587 | 21,400 | 793.50 |
| 2014-06-13 | 1,597 | 1,618 | 1,580 | 1,598 | 14,800 | 799 |
| 2014-06-12 | 1,554 | 1,586 | 1,554 | 1,579 | 6,800 | 789.50 |
| 2014-06-11 | 1,534 | 1,586 | 1,534 | 1,583 | 11,300 | 791.50 |
| 2014-06-10 | 1,600 | 1,600 | 1,551 | 1,553 | 14,900 | 776.50 |
| 2014-06-09 | 1,639 | 1,640 | 1,562 | 1,571 | 36,100 | 785.50 |
| 2014-06-06 | 1,432 | 1,565 | 1,432 | 1,559 | 52,300 | 779.50 |
| 2014-06-05 | 1,500 | 1,500 | 1,426 | 1,440 | 27,300 | 720 |
| 2014-06-04 | 1,500 | 1,501 | 1,457 | 1,477 | 15,500 | 738.50 |
| 2014-06-03 | 1,468 | 1,499 | 1,468 | 1,484 | 30,000 | 742 |
| 2014-06-02 | 1,487 | 1,487 | 1,459 | 1,474 | 17,300 | 737 |
| 2014-05-30 | 1,445 | 1,464 | 1,445 | 1,457 | 11,300 | 728.50 |
| 2014-05-29 | 1,450 | 1,462 | 1,430 | 1,443 | 10,400 | 721.50 |
| 2014-05-28 | 1,445 | 1,457 | 1,431 | 1,451 | 8,300 | 725.50 |
| 2014-05-27 | 1,436 | 1,475 | 1,436 | 1,445 | 22,500 | 722.50 |
| 2014-05-26 | 1,446 | 1,455 | 1,414 | 1,445 | 28,700 | 722.50 |
| 2014-05-23 | 1,380 | 1,403 | 1,361 | 1,386 | 23,200 | 693 |
| 2014-05-22 | 1,362 | 1,387 | 1,362 | 1,381 | 22,000 | 690.50 |
| 2014-05-21 | 1,319 | 1,381 | 1,317 | 1,359 | 72,400 | 679.50 |
| 2014-05-20 | 1,311 | 1,345 | 1,305 | 1,323 | 36,600 | 661.50 |
| 2014-05-19 | 1,400 | 1,401 | 1,317 | 1,319 | 32,100 | 659.50 |
| 2014-05-16 | 1,405 | 1,416 | 1,390 | 1,406 | 28,400 | 703 |
| 2014-05-15 | 1,431 | 1,476 | 1,420 | 1,421 | 37,000 | 710.50 |
| 2014-05-14 | 1,490 | 1,543 | 1,488 | 1,527 | 10,100 | 763.50 |
| 2014-05-13 | 1,503 | 1,540 | 1,501 | 1,501 | 17,800 | 750.50 |
| 2014-05-12 | 1,621 | 1,639 | 1,494 | 1,516 | 69,600 | 758 |
| 2014-05-09 | 1,721 | 1,742 | 1,701 | 1,741 | 14,700 | 870.50 |
| 2014-05-08 | 1,750 | 1,755 | 1,700 | 1,721 | 14,600 | 860.50 |
| 2014-05-07 | 1,700 | 1,836 | 1,700 | 1,760 | 36,300 | 880 |
| 2014-05-02 | 1,670 | 1,688 | 1,658 | 1,679 | 5,800 | 839.50 |
| 2014-05-01 | 1,607 | 1,667 | 1,607 | 1,660 | 14,700 | 830 |
| 2014-04-30 | 1,700 | 1,700 | 1,626 | 1,631 | 9,200 | 815.50 |
| 2014-04-28 | 1,720 | 1,721 | 1,626 | 1,683 | 19,100 | 841.50 |
| 2014-04-25 | 1,733 | 1,733 | 1,706 | 1,726 | 7,900 | 863 |
| 2014-04-24 | 1,759 | 1,759 | 1,716 | 1,730 | 5,700 | 865 |
| 2014-04-23 | 1,744 | 1,746 | 1,713 | 1,745 | 4,300 | 872.50 |
| 2014-04-22 | 1,748 | 1,768 | 1,710 | 1,714 | 11,100 | 857 |
| 2014-04-21 | 1,789 | 1,800 | 1,738 | 1,753 | 11,400 | 876.50 |
| 2014-04-18 | 1,788 | 1,788 | 1,745 | 1,764 | 8,300 | 882 |
| 2014-04-17 | 1,819 | 1,819 | 1,761 | 1,761 | 6,500 | 880.50 |
| 2014-04-16 | 1,785 | 1,793 | 1,737 | 1,789 | 8,100 | 894.50 |
| 2014-04-15 | 1,707 | 1,769 | 1,707 | 1,751 | 7,500 | 875.50 |
| 2014-04-14 | 1,725 | 1,761 | 1,701 | 1,707 | 6,300 | 853.50 |
| 2014-04-11 | 1,736 | 1,768 | 1,701 | 1,725 | 19,800 | 862.50 |
| 2014-04-10 | 1,830 | 1,857 | 1,775 | 1,776 | 13,600 | 888 |
| 2014-04-09 | 1,801 | 1,867 | 1,801 | 1,810 | 11,100 | 905 |
| 2014-04-08 | 1,901 | 1,903 | 1,830 | 1,832 | 27,800 | 916 |
| 2014-04-07 | 1,977 | 1,999 | 1,909 | 1,920 | 22,200 | 960 |
| 2014-04-04 | 1,991 | 2,026 | 1,957 | 2,026 | 25,400 | 1,013 |
| 2014-04-03 | 2,040 | 2,068 | 1,980 | 2,030 | 21,100 | 1,015 |
| 2014-04-02 | 1,998 | 2,090 | 1,992 | 2,046 | 67,600 | 1,023 |
| 2014-04-01 | 1,830 | 1,952 | 1,830 | 1,925 | 55,300 | 962.50 |
| 2014-03-31 | 1,895 | 1,895 | 1,840 | 1,848 | 53,700 | 924 |
| 2014-03-28 | 1,840 | 1,911 | 1,810 | 1,855 | 135,700 | 927.50 |
| 2014-03-27 | 1,850 | 1,888 | 1,820 | 1,870 | 49,000 | 935 |
| 2014-03-26 | 1,830 | 1,844 | 1,825 | 1,830 | 23,700 | 915 |
| 2014-03-25 | 1,838 | 1,853 | 1,800 | 1,812 | 22,800 | 906 |
| 2014-03-24 | 1,815 | 1,874 | 1,815 | 1,828 | 21,600 | 914 |
| 2014-03-20 | 1,961 | 1,961 | 1,800 | 1,824 | 35,000 | 912 |
| 2014-03-19 | 2,000 | 2,000 | 1,910 | 1,957 | 8,800 | 978.50 |
| 2014-03-18 | 1,920 | 1,983 | 1,920 | 1,956 | 15,600 | 978 |
| 2014-03-17 | 1,996 | 2,004 | 1,880 | 1,913 | 29,500 | 956.50 |
| 2014-03-14 | 1,911 | 1,957 | 1,910 | 1,910 | 32,800 | 955 |
| 2014-03-13 | 2,012 | 2,036 | 1,953 | 1,986 | 27,700 | 993 |
| 2014-03-12 | 2,100 | 2,100 | 2,023 | 2,030 | 99,800 | 1,015 |
| 2014-03-11 | 2,166 | 2,170 | 2,090 | 2,124 | 21,400 | 1,062 |
| 2014-03-10 | 2,126 | 2,180 | 2,115 | 2,145 | 22,700 | 1,072.50 |
| 2014-03-07 | 2,190 | 2,209 | 2,031 | 2,088 | 68,300 | 1,044 |
| 2014-03-06 | 2,003 | 2,181 | 2,002 | 2,140 | 78,300 | 1,070 |
| 2014-03-05 | 1,990 | 2,061 | 1,977 | 2,035 | 53,600 | 1,017.50 |
| 2014-03-04 | 1,952 | 1,975 | 1,945 | 1,962 | 15,200 | 981 |
| 2014-03-03 | 1,961 | 1,995 | 1,861 | 1,952 | 36,100 | 976 |
| 2014-02-28 | 1,963 | 2,030 | 1,955 | 1,960 | 39,100 | 980 |
| 2014-02-27 | 1,950 | 1,968 | 1,903 | 1,948 | 15,800 | 974 |
| 2014-02-26 | 1,979 | 1,999 | 1,952 | 1,978 | 25,900 | 989 |
| 2014-02-25 | 1,847 | 2,045 | 1,845 | 1,997 | 120,900 | 998.50 |
| 2014-02-24 | 1,940 | 1,973 | 1,843 | 1,877 | 102,900 | 938.50 |
| 2014-02-21 | 1,643 | 1,700 | 1,643 | 1,700 | 4,300 | 850 |
| 2014-02-20 | 1,700 | 1,708 | 1,643 | 1,647 | 6,300 | 823.50 |
| 2014-02-19 | 1,698 | 1,720 | 1,650 | 1,701 | 5,500 | 850.50 |
| 2014-02-18 | 1,695 | 1,698 | 1,689 | 1,692 | 5,800 | 846 |
| 2014-02-17 | 1,693 | 1,693 | 1,625 | 1,663 | 7,000 | 831.50 |
| 2014-02-14 | 1,691 | 1,726 | 1,635 | 1,670 | 9,600 | 835 |
| 2014-02-13 | 1,745 | 1,745 | 1,678 | 1,691 | 16,600 | 845.50 |
| 2014-02-12 | 1,730 | 1,774 | 1,710 | 1,747 | 9,100 | 873.50 |
| 2014-02-10 | 1,670 | 1,715 | 1,670 | 1,705 | 6,100 | 852.50 |
| 2014-02-07 | 1,630 | 1,658 | 1,627 | 1,637 | 3,700 | 818.50 |
| 2014-02-06 | 1,590 | 1,619 | 1,533 | 1,615 | 6,300 | 807.50 |
| 2014-02-05 | 1,605 | 1,605 | 1,517 | 1,558 | 19,200 | 779 |
| 2014-02-04 | 1,511 | 1,579 | 1,475 | 1,525 | 37,500 | 762.50 |
| 2014-02-03 | 1,731 | 1,774 | 1,610 | 1,610 | 51,900 | 805 |
| 2014-01-31 | 1,745 | 1,863 | 1,745 | 1,789 | 33,600 | 894.50 |
| 2014-01-30 | 1,727 | 1,743 | 1,715 | 1,722 | 7,700 | 861 |
| 2014-01-29 | 1,755 | 1,794 | 1,755 | 1,785 | 8,400 | 892.50 |
| 2014-01-28 | 1,750 | 1,809 | 1,724 | 1,724 | 17,700 | 862 |
| 2014-01-27 | 1,785 | 1,790 | 1,724 | 1,724 | 49,200 | 862 |
| 2014-01-24 | 1,820 | 1,834 | 1,800 | 1,821 | 24,200 | 910.50 |
| 2014-01-23 | 1,897 | 1,897 | 1,842 | 1,845 | 14,000 | 922.50 |
| 2014-01-22 | 1,865 | 1,900 | 1,810 | 1,890 | 50,000 | 945 |
| 2014-01-21 | 1,923 | 1,926 | 1,853 | 1,861 | 35,200 | 930.50 |
| 2014-01-20 | 1,918 | 1,950 | 1,849 | 1,859 | 107,200 | 929.50 |
| 2014-01-17 | 1,700 | 2,073 | 1,700 | 1,998 | 406,200 | 999 |
| 2014-01-16 | 1,710 | 1,728 | 1,671 | 1,673 | 32,300 | 836.50 |
| 2014-01-15 | 1,730 | 1,745 | 1,700 | 1,705 | 51,400 | 852.50 |
| 2014-01-14 | 1,559 | 1,747 | 1,551 | 1,700 | 88,900 | 850 |
| 2014-01-10 | 1,567 | 1,585 | 1,556 | 1,559 | 6,400 | 779.50 |
| 2014-01-09 | 1,572 | 1,599 | 1,553 | 1,587 | 10,000 | 793.50 |
| 2014-01-08 | 1,600 | 1,600 | 1,580 | 1,580 | 7,900 | 790 |
| 2014-01-07 | 1,585 | 1,602 | 1,575 | 1,590 | 15,900 | 795 |
| 2014-01-06 | 1,605 | 1,608 | 1,571 | 1,606 | 16,100 | 803 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2010-09-28]1株→200株