3607 (株)クラウディアホールディングス 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 | 1,341 | 1,353 | 1,341 | 1,350 | 2,700 | 675 |
| 2014-12-29 | 1,350 | 1,354 | 1,340 | 1,345 | 4,100 | 672.50 |
| 2014-12-26 | 1,333 | 1,349 | 1,333 | 1,342 | 2,400 | 671 |
| 2014-12-25 | 1,341 | 1,346 | 1,327 | 1,335 | 6,600 | 667.50 |
| 2014-12-24 | 1,343 | 1,348 | 1,341 | 1,346 | 2,000 | 673 |
| 2014-12-22 | 1,327 | 1,344 | 1,327 | 1,343 | 5,300 | 671.50 |
| 2014-12-19 | 1,340 | 1,348 | 1,328 | 1,348 | 3,100 | 674 |
| 2014-12-18 | 1,347 | 1,347 | 1,335 | 1,337 | 3,500 | 668.50 |
| 2014-12-17 | 1,330 | 1,344 | 1,330 | 1,341 | 2,000 | 670.50 |
| 2014-12-16 | 1,326 | 1,335 | 1,326 | 1,333 | 2,400 | 666.50 |
| 2014-12-15 | 1,335 | 1,344 | 1,327 | 1,329 | 2,000 | 664.50 |
| 2014-12-12 | 1,350 | 1,350 | 1,328 | 1,335 | 6,900 | 667.50 |
| 2014-12-11 | 1,329 | 1,339 | 1,328 | 1,330 | 3,300 | 665 |
| 2014-12-10 | 1,338 | 1,349 | 1,325 | 1,337 | 3,700 | 668.50 |
| 2014-12-09 | 1,345 | 1,349 | 1,343 | 1,344 | 2,200 | 672 |
| 2014-12-08 | 1,350 | 1,350 | 1,342 | 1,349 | 3,700 | 674.50 |
| 2014-12-05 | 1,347 | 1,350 | 1,334 | 1,340 | 2,700 | 670 |
| 2014-12-04 | 1,340 | 1,346 | 1,329 | 1,345 | 4,300 | 672.50 |
| 2014-12-03 | 1,334 | 1,337 | 1,328 | 1,337 | 2,700 | 668.50 |
| 2014-12-02 | 1,332 | 1,332 | 1,326 | 1,326 | 1,900 | 663 |
| 2014-12-01 | 1,323 | 1,332 | 1,323 | 1,331 | 1,200 | 665.50 |
| 2014-11-28 | 1,312 | 1,323 | 1,301 | 1,323 | 2,100 | 661.50 |
| 2014-11-27 | 1,305 | 1,323 | 1,305 | 1,312 | 1,400 | 656 |
| 2014-11-26 | 1,303 | 1,307 | 1,303 | 1,305 | 2,700 | 652.50 |
| 2014-11-25 | 1,301 | 1,330 | 1,301 | 1,316 | 2,300 | 658 |
| 2014-11-21 | 1,308 | 1,330 | 1,300 | 1,309 | 3,100 | 654.50 |
| 2014-11-20 | 1,317 | 1,324 | 1,300 | 1,308 | 3,400 | 654 |
| 2014-11-19 | 1,315 | 1,316 | 1,305 | 1,316 | 1,900 | 658 |
| 2014-11-18 | 1,305 | 1,316 | 1,301 | 1,314 | 4,200 | 657 |
| 2014-11-17 | 1,300 | 1,304 | 1,287 | 1,299 | 2,900 | 649.50 |
| 2014-11-14 | 1,290 | 1,299 | 1,285 | 1,293 | 5,800 | 646.50 |
| 2014-11-13 | 1,267 | 1,289 | 1,267 | 1,283 | 3,200 | 641.50 |
| 2014-11-12 | 1,279 | 1,299 | 1,277 | 1,289 | 4,400 | 644.50 |
| 2014-11-11 | 1,280 | 1,298 | 1,277 | 1,297 | 2,800 | 648.50 |
| 2014-11-10 | 1,281 | 1,281 | 1,275 | 1,280 | 1,100 | 640 |
| 2014-11-07 | 1,297 | 1,298 | 1,274 | 1,281 | 9,300 | 640.50 |
| 2014-11-06 | 1,268 | 1,290 | 1,265 | 1,281 | 4,100 | 640.50 |
| 2014-11-05 | 1,278 | 1,278 | 1,250 | 1,268 | 3,700 | 634 |
| 2014-11-04 | 1,284 | 1,299 | 1,274 | 1,283 | 9,500 | 641.50 |
| 2014-10-31 | 1,214 | 1,260 | 1,214 | 1,260 | 7,300 | 630 |
| 2014-10-30 | 1,228 | 1,230 | 1,218 | 1,224 | 3,900 | 612 |
| 2014-10-29 | 1,227 | 1,227 | 1,211 | 1,220 | 3,700 | 610 |
| 2014-10-28 | 1,201 | 1,214 | 1,201 | 1,204 | 1,700 | 602 |
| 2014-10-27 | 1,201 | 1,214 | 1,182 | 1,201 | 4,900 | 600.50 |
| 2014-10-24 | 1,250 | 1,250 | 1,201 | 1,209 | 5,600 | 604.50 |
| 2014-10-23 | 1,239 | 1,250 | 1,227 | 1,232 | 900 | 616 |
| 2014-10-22 | 1,250 | 1,250 | 1,226 | 1,240 | 4,600 | 620 |
| 2014-10-21 | 1,256 | 1,256 | 1,246 | 1,248 | 4,200 | 624 |
| 2014-10-20 | 1,250 | 1,264 | 1,250 | 1,256 | 3,700 | 628 |
| 2014-10-17 | 1,230 | 1,246 | 1,226 | 1,228 | 6,300 | 614 |
| 2014-10-16 | 1,227 | 1,250 | 1,225 | 1,230 | 8,600 | 615 |
| 2014-10-15 | 1,250 | 1,270 | 1,238 | 1,239 | 3,800 | 619.50 |
| 2014-10-14 | 1,252 | 1,255 | 1,232 | 1,250 | 3,800 | 625 |
| 2014-10-10 | 1,258 | 1,260 | 1,250 | 1,253 | 7,200 | 626.50 |
| 2014-10-09 | 1,259 | 1,284 | 1,259 | 1,262 | 2,000 | 631 |
| 2014-10-08 | 1,253 | 1,304 | 1,253 | 1,261 | 2,700 | 630.50 |
| 2014-10-07 | 1,278 | 1,315 | 1,268 | 1,268 | 18,400 | 634 |
| 2014-10-06 | 1,280 | 1,280 | 1,258 | 1,269 | 6,000 | 634.50 |
| 2014-10-03 | 1,282 | 1,293 | 1,253 | 1,257 | 13,300 | 628.50 |
| 2014-10-02 | 1,330 | 1,332 | 1,250 | 1,264 | 30,900 | 632 |
| 2014-10-01 | 1,320 | 1,324 | 1,316 | 1,320 | 7,000 | 660 |
| 2014-09-30 | 1,290 | 1,325 | 1,290 | 1,320 | 18,500 | 660 |
| 2014-09-29 | 1,333 | 1,333 | 1,322 | 1,330 | 3,500 | 665 |
| 2014-09-26 | 1,330 | 1,330 | 1,322 | 1,326 | 4,700 | 663 |
| 2014-09-25 | 1,325 | 1,330 | 1,316 | 1,330 | 7,900 | 665 |
| 2014-09-24 | 1,307 | 1,328 | 1,307 | 1,325 | 3,500 | 662.50 |
| 2014-09-22 | 1,316 | 1,328 | 1,309 | 1,327 | 4,600 | 663.50 |
| 2014-09-19 | 1,325 | 1,325 | 1,313 | 1,323 | 3,400 | 661.50 |
| 2014-09-18 | 1,318 | 1,329 | 1,312 | 1,318 | 7,400 | 659 |
| 2014-09-17 | 1,335 | 1,335 | 1,320 | 1,324 | 1,900 | 662 |
| 2014-09-16 | 1,326 | 1,330 | 1,316 | 1,328 | 3,700 | 664 |
| 2014-09-12 | 1,326 | 1,335 | 1,325 | 1,326 | 13,900 | 663 |
| 2014-09-11 | 1,324 | 1,326 | 1,320 | 1,324 | 4,400 | 662 |
| 2014-09-10 | 1,317 | 1,318 | 1,281 | 1,314 | 12,900 | 657 |
| 2014-09-09 | 1,320 | 1,324 | 1,311 | 1,317 | 5,900 | 658.50 |
| 2014-09-08 | 1,314 | 1,319 | 1,314 | 1,318 | 3,100 | 659 |
| 2014-09-05 | 1,316 | 1,318 | 1,311 | 1,313 | 6,900 | 656.50 |
| 2014-09-04 | 1,320 | 1,321 | 1,315 | 1,316 | 4,100 | 658 |
| 2014-09-03 | 1,323 | 1,323 | 1,318 | 1,320 | 4,000 | 660 |
| 2014-09-02 | 1,302 | 1,316 | 1,302 | 1,315 | 8,800 | 657.50 |
| 2014-09-01 | 1,320 | 1,320 | 1,310 | 1,313 | 8,000 | 656.50 |
| 2014-08-29 | 1,326 | 1,330 | 1,320 | 1,323 | 7,300 | 661.50 |
| 2014-08-28 | 1,310 | 1,326 | 1,310 | 1,326 | 13,900 | 663 |
| 2014-08-27 | 1,299 | 1,320 | 1,297 | 1,314 | 40,300 | 657 |
| 2014-08-26 | 1,353 | 1,363 | 1,352 | 1,352 | 19,000 | 676 |
| 2014-08-25 | 1,357 | 1,357 | 1,345 | 1,350 | 7,200 | 675 |
| 2014-08-22 | 1,345 | 1,347 | 1,341 | 1,344 | 6,500 | 672 |
| 2014-08-21 | 1,347 | 1,348 | 1,341 | 1,345 | 11,100 | 672.50 |
| 2014-08-20 | 1,355 | 1,362 | 1,348 | 1,353 | 11,500 | 676.50 |
| 2014-08-19 | 1,358 | 1,363 | 1,353 | 1,357 | 14,700 | 678.50 |
| 2014-08-18 | 1,354 | 1,359 | 1,350 | 1,355 | 4,700 | 677.50 |
| 2014-08-15 | 1,350 | 1,355 | 1,350 | 1,352 | 2,900 | 676 |
| 2014-08-14 | 1,346 | 1,357 | 1,346 | 1,355 | 3,400 | 677.50 |
| 2014-08-13 | 1,342 | 1,350 | 1,342 | 1,346 | 2,500 | 673 |
| 2014-08-12 | 1,328 | 1,354 | 1,327 | 1,353 | 14,500 | 676.50 |
| 2014-08-11 | 1,310 | 1,323 | 1,310 | 1,321 | 4,300 | 660.50 |
| 2014-08-08 | 1,310 | 1,313 | 1,295 | 1,301 | 13,600 | 650.50 |
| 2014-08-07 | 1,310 | 1,317 | 1,309 | 1,310 | 7,200 | 655 |
| 2014-08-06 | 1,315 | 1,327 | 1,309 | 1,313 | 7,400 | 656.50 |
| 2014-08-05 | 1,328 | 1,328 | 1,313 | 1,315 | 5,100 | 657.50 |
| 2014-08-04 | 1,330 | 1,330 | 1,310 | 1,323 | 4,100 | 661.50 |
| 2014-08-01 | 1,303 | 1,329 | 1,303 | 1,309 | 8,400 | 654.50 |
| 2014-07-31 | 1,319 | 1,324 | 1,304 | 1,317 | 9,400 | 658.50 |
| 2014-07-30 | 1,300 | 1,310 | 1,299 | 1,310 | 10,700 | 655 |
| 2014-07-29 | 1,294 | 1,300 | 1,294 | 1,297 | 5,600 | 648.50 |
| 2014-07-28 | 1,280 | 1,297 | 1,280 | 1,286 | 12,600 | 643 |
| 2014-07-25 | 1,289 | 1,290 | 1,275 | 1,275 | 10,600 | 637.50 |
| 2014-07-24 | 1,280 | 1,285 | 1,276 | 1,283 | 7,900 | 641.50 |
| 2014-07-23 | 1,275 | 1,278 | 1,265 | 1,269 | 3,500 | 634.50 |
| 2014-07-22 | 1,264 | 1,271 | 1,264 | 1,271 | 3,900 | 635.50 |
| 2014-07-18 | 1,253 | 1,262 | 1,252 | 1,260 | 3,100 | 630 |
| 2014-07-17 | 1,261 | 1,272 | 1,240 | 1,253 | 7,500 | 626.50 |
| 2014-07-16 | 1,265 | 1,266 | 1,239 | 1,260 | 11,800 | 630 |
| 2014-07-15 | 1,270 | 1,273 | 1,262 | 1,271 | 5,700 | 635.50 |
| 2014-07-14 | 1,265 | 1,269 | 1,263 | 1,263 | 3,500 | 631.50 |
| 2014-07-11 | 1,270 | 1,285 | 1,258 | 1,265 | 4,900 | 632.50 |
| 2014-07-10 | 1,270 | 1,290 | 1,270 | 1,273 | 15,500 | 636.50 |
| 2014-07-09 | 1,257 | 1,274 | 1,257 | 1,266 | 7,000 | 633 |
| 2014-07-08 | 1,256 | 1,259 | 1,255 | 1,257 | 3,800 | 628.50 |
| 2014-07-07 | 1,238 | 1,258 | 1,238 | 1,258 | 11,500 | 629 |
| 2014-07-04 | 1,230 | 1,240 | 1,230 | 1,238 | 6,400 | 619 |
| 2014-07-03 | 1,230 | 1,230 | 1,227 | 1,230 | 4,600 | 615 |
| 2014-07-02 | 1,230 | 1,230 | 1,223 | 1,226 | 5,300 | 613 |
| 2014-07-01 | 1,210 | 1,229 | 1,210 | 1,222 | 4,600 | 611 |
| 2014-06-30 | 1,230 | 1,230 | 1,217 | 1,219 | 5,100 | 609.50 |
| 2014-06-27 | 1,207 | 1,207 | 1,203 | 1,206 | 6,200 | 603 |
| 2014-06-26 | 1,204 | 1,205 | 1,200 | 1,203 | 3,400 | 601.50 |
| 2014-06-25 | 1,218 | 1,218 | 1,205 | 1,205 | 2,900 | 602.50 |
| 2014-06-24 | 1,201 | 1,206 | 1,198 | 1,206 | 6,300 | 603 |
| 2014-06-23 | 1,201 | 1,211 | 1,200 | 1,205 | 3,000 | 602.50 |
| 2014-06-20 | 1,206 | 1,206 | 1,198 | 1,201 | 3,100 | 600.50 |
| 2014-06-19 | 1,199 | 1,205 | 1,194 | 1,205 | 5,900 | 602.50 |
| 2014-06-18 | 1,198 | 1,199 | 1,187 | 1,195 | 2,400 | 597.50 |
| 2014-06-17 | 1,188 | 1,190 | 1,175 | 1,187 | 8,500 | 593.50 |
| 2014-06-16 | 1,179 | 1,188 | 1,179 | 1,185 | 3,900 | 592.50 |
| 2014-06-13 | 1,170 | 1,180 | 1,170 | 1,180 | 5,900 | 590 |
| 2014-06-12 | 1,175 | 1,175 | 1,170 | 1,173 | 1,600 | 586.50 |
| 2014-06-11 | 1,173 | 1,175 | 1,171 | 1,175 | 2,500 | 587.50 |
| 2014-06-10 | 1,174 | 1,175 | 1,170 | 1,173 | 1,000 | 586.50 |
| 2014-06-09 | 1,170 | 1,174 | 1,170 | 1,174 | 900 | 587 |
| 2014-06-06 | 1,175 | 1,175 | 1,172 | 1,172 | 2,500 | 586 |
| 2014-06-05 | 1,172 | 1,173 | 1,164 | 1,173 | 5,600 | 586.50 |
| 2014-06-04 | 1,168 | 1,173 | 1,168 | 1,173 | 2,100 | 586.50 |
| 2014-06-03 | 1,168 | 1,168 | 1,163 | 1,165 | 900 | 582.50 |
| 2014-06-02 | 1,171 | 1,173 | 1,165 | 1,168 | 3,000 | 584 |
| 2014-05-30 | 1,164 | 1,170 | 1,164 | 1,165 | 6,800 | 582.50 |
| 2014-05-29 | 1,164 | 1,164 | 1,152 | 1,163 | 3,000 | 581.50 |
| 2014-05-28 | 1,155 | 1,163 | 1,153 | 1,163 | 3,700 | 581.50 |
| 2014-05-27 | 1,162 | 1,162 | 1,155 | 1,155 | 2,400 | 577.50 |
| 2014-05-26 | 1,134 | 1,149 | 1,134 | 1,147 | 2,200 | 573.50 |
| 2014-05-23 | 1,146 | 1,146 | 1,130 | 1,141 | 1,100 | 570.50 |
| 2014-05-22 | 1,148 | 1,148 | 1,144 | 1,145 | 1,500 | 572.50 |
| 2014-05-21 | 1,140 | 1,147 | 1,140 | 1,147 | 700 | 573.50 |
| 2014-05-20 | 1,150 | 1,150 | 1,136 | 1,140 | 3,400 | 570 |
| 2014-05-19 | 1,133 | 1,144 | 1,131 | 1,143 | 1,600 | 571.50 |
| 2014-05-16 | 1,145 | 1,145 | 1,133 | 1,133 | 3,600 | 566.50 |
| 2014-05-15 | 1,141 | 1,142 | 1,141 | 1,142 | 1,000 | 571 |
| 2014-05-14 | 1,144 | 1,149 | 1,143 | 1,143 | 900 | 571.50 |
| 2014-05-13 | 1,132 | 1,145 | 1,132 | 1,144 | 700 | 572 |
| 2014-05-12 | 1,140 | 1,152 | 1,132 | 1,132 | 6,600 | 566 |
| 2014-05-09 | 1,137 | 1,143 | 1,136 | 1,137 | 1,500 | 568.50 |
| 2014-05-08 | 1,140 | 1,142 | 1,127 | 1,137 | 2,500 | 568.50 |
| 2014-05-07 | 1,141 | 1,141 | 1,127 | 1,134 | 3,900 | 567 |
| 2014-05-02 | 1,136 | 1,141 | 1,128 | 1,137 | 2,900 | 568.50 |
| 2014-05-01 | 1,134 | 1,142 | 1,133 | 1,136 | 1,100 | 568 |
| 2014-04-30 | 1,143 | 1,143 | 1,131 | 1,135 | 3,300 | 567.50 |
| 2014-04-28 | 1,141 | 1,141 | 1,129 | 1,131 | 1,900 | 565.50 |
| 2014-04-25 | 1,121 | 1,135 | 1,121 | 1,127 | 1,800 | 563.50 |
| 2014-04-24 | 1,139 | 1,139 | 1,124 | 1,133 | 400 | 566.50 |
| 2014-04-23 | 1,140 | 1,140 | 1,140 | 1,140 | 600 | 570 |
| 2014-04-22 | 1,136 | 1,140 | 1,113 | 1,113 | 5,700 | 556.50 |
| 2014-04-21 | 1,127 | 1,127 | 1,126 | 1,126 | 1,400 | 563 |
| 2014-04-18 | 1,135 | 1,135 | 1,126 | 1,127 | 1,800 | 563.50 |
| 2014-04-17 | 1,135 | 1,136 | 1,126 | 1,126 | 3,600 | 563 |
| 2014-04-16 | 1,135 | 1,135 | 1,120 | 1,124 | 1,700 | 562 |
| 2014-04-15 | 1,114 | 1,130 | 1,114 | 1,116 | 2,400 | 558 |
| 2014-04-14 | 1,114 | 1,114 | 1,109 | 1,109 | 1,900 | 554.50 |
| 2014-04-11 | 1,114 | 1,127 | 1,101 | 1,114 | 7,500 | 557 |
| 2014-04-10 | 1,115 | 1,134 | 1,115 | 1,115 | 2,500 | 557.50 |
| 2014-04-09 | 1,113 | 1,115 | 1,101 | 1,102 | 5,500 | 551 |
| 2014-04-08 | 1,137 | 1,137 | 1,121 | 1,121 | 3,200 | 560.50 |
| 2014-04-07 | 1,143 | 1,143 | 1,134 | 1,138 | 2,700 | 569 |
| 2014-04-04 | 1,142 | 1,143 | 1,133 | 1,143 | 2,500 | 571.50 |
| 2014-04-03 | 1,142 | 1,145 | 1,137 | 1,141 | 3,800 | 570.50 |
| 2014-04-02 | 1,108 | 1,149 | 1,100 | 1,141 | 21,900 | 570.50 |
| 2014-04-01 | 1,155 | 1,160 | 1,153 | 1,160 | 7,000 | 580 |
| 2014-03-31 | 1,143 | 1,156 | 1,140 | 1,151 | 6,700 | 575.50 |
| 2014-03-28 | 1,145 | 1,145 | 1,135 | 1,143 | 3,300 | 571.50 |
| 2014-03-27 | 1,147 | 1,155 | 1,140 | 1,141 | 6,900 | 570.50 |
| 2014-03-26 | 1,152 | 1,152 | 1,128 | 1,137 | 4,800 | 568.50 |
| 2014-03-25 | 1,120 | 1,123 | 1,112 | 1,122 | 2,100 | 561 |
| 2014-03-24 | 1,111 | 1,120 | 1,108 | 1,117 | 4,500 | 558.50 |
| 2014-03-20 | 1,113 | 1,120 | 1,112 | 1,112 | 4,100 | 556 |
| 2014-03-19 | 1,119 | 1,119 | 1,111 | 1,117 | 1,600 | 558.50 |
| 2014-03-18 | 1,108 | 1,116 | 1,108 | 1,112 | 3,100 | 556 |
| 2014-03-17 | 1,127 | 1,127 | 1,101 | 1,105 | 4,400 | 552.50 |
| 2014-03-14 | 1,125 | 1,130 | 1,115 | 1,115 | 10,200 | 557.50 |
| 2014-03-13 | 1,133 | 1,133 | 1,123 | 1,125 | 1,800 | 562.50 |
| 2014-03-12 | 1,126 | 1,134 | 1,122 | 1,126 | 2,100 | 563 |
| 2014-03-11 | 1,124 | 1,127 | 1,123 | 1,126 | 1,700 | 563 |
| 2014-03-10 | 1,127 | 1,128 | 1,121 | 1,122 | 4,000 | 561 |
| 2014-03-07 | 1,121 | 1,128 | 1,119 | 1,125 | 4,700 | 562.50 |
| 2014-03-06 | 1,129 | 1,129 | 1,114 | 1,120 | 3,100 | 560 |
| 2014-03-05 | 1,120 | 1,120 | 1,101 | 1,111 | 4,100 | 555.50 |
| 2014-03-04 | 1,100 | 1,113 | 1,100 | 1,113 | 8,100 | 556.50 |
| 2014-03-03 | 1,126 | 1,128 | 1,068 | 1,103 | 7,100 | 551.50 |
| 2014-02-28 | 1,140 | 1,140 | 1,128 | 1,128 | 2,300 | 564 |
| 2014-02-27 | 1,135 | 1,135 | 1,128 | 1,129 | 2,600 | 564.50 |
| 2014-02-26 | 1,130 | 1,137 | 1,130 | 1,135 | 2,200 | 567.50 |
| 2014-02-25 | 1,136 | 1,160 | 1,133 | 1,142 | 15,300 | 571 |
| 2014-02-24 | 1,148 | 1,149 | 1,135 | 1,135 | 13,400 | 567.50 |
| 2014-02-21 | 1,160 | 1,161 | 1,146 | 1,146 | 5,500 | 573 |
| 2014-02-20 | 1,153 | 1,158 | 1,146 | 1,148 | 7,100 | 574 |
| 2014-02-19 | 1,152 | 1,159 | 1,149 | 1,153 | 4,700 | 576.50 |
| 2014-02-18 | 1,134 | 1,150 | 1,134 | 1,148 | 3,100 | 574 |
| 2014-02-17 | 1,140 | 1,144 | 1,135 | 1,135 | 4,600 | 567.50 |
| 2014-02-14 | 1,143 | 1,151 | 1,136 | 1,136 | 5,600 | 568 |
| 2014-02-13 | 1,152 | 1,152 | 1,140 | 1,141 | 2,600 | 570.50 |
| 2014-02-12 | 1,156 | 1,156 | 1,151 | 1,152 | 1,200 | 576 |
| 2014-02-10 | 1,150 | 1,160 | 1,146 | 1,156 | 2,200 | 578 |
| 2014-02-07 | 1,141 | 1,153 | 1,132 | 1,140 | 6,900 | 570 |
| 2014-02-06 | 1,133 | 1,141 | 1,133 | 1,140 | 5,200 | 570 |
| 2014-02-05 | 1,160 | 1,169 | 1,133 | 1,133 | 8,800 | 566.50 |
| 2014-02-04 | 1,145 | 1,186 | 1,125 | 1,141 | 12,900 | 570.50 |
| 2014-02-03 | 1,152 | 1,178 | 1,152 | 1,168 | 9,700 | 584 |
| 2014-01-31 | 1,199 | 1,199 | 1,171 | 1,177 | 4,900 | 588.50 |
| 2014-01-30 | 1,180 | 1,180 | 1,170 | 1,174 | 8,500 | 587 |
| 2014-01-29 | 1,170 | 1,179 | 1,170 | 1,179 | 1,700 | 589.50 |
| 2014-01-28 | 1,181 | 1,194 | 1,170 | 1,170 | 6,900 | 585 |
| 2014-01-27 | 1,190 | 1,190 | 1,171 | 1,180 | 7,200 | 590 |
| 2014-01-24 | 1,191 | 1,201 | 1,185 | 1,198 | 12,300 | 599 |
| 2014-01-23 | 1,204 | 1,209 | 1,199 | 1,200 | 5,300 | 600 |
| 2014-01-22 | 1,199 | 1,203 | 1,195 | 1,200 | 9,200 | 600 |
| 2014-01-21 | 1,190 | 1,197 | 1,189 | 1,197 | 4,800 | 598.50 |
| 2014-01-20 | 1,181 | 1,190 | 1,181 | 1,188 | 10,400 | 594 |
| 2014-01-17 | 1,172 | 1,181 | 1,172 | 1,180 | 5,600 | 590 |
| 2014-01-16 | 1,172 | 1,180 | 1,172 | 1,175 | 7,800 | 587.50 |
| 2014-01-15 | 1,155 | 1,174 | 1,155 | 1,172 | 5,000 | 586 |
| 2014-01-14 | 1,167 | 1,172 | 1,151 | 1,153 | 13,000 | 576.50 |
| 2014-01-10 | 1,164 | 1,170 | 1,163 | 1,167 | 7,800 | 583.50 |
| 2014-01-09 | 1,164 | 1,165 | 1,160 | 1,165 | 8,100 | 582.50 |
| 2014-01-08 | 1,163 | 1,164 | 1,157 | 1,163 | 5,500 | 581.50 |
| 2014-01-07 | 1,160 | 1,160 | 1,156 | 1,158 | 5,000 | 579 |
| 2014-01-06 | 1,160 | 1,160 | 1,150 | 1,155 | 7,100 | 577.50 |
分割・併合履歴 ： [2015-02-25]1株→2株 [2004-08-26]1株→1.2株
