3635 (株)コーエーテクモホールディングス 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 | 1,809 | 1,817 | 1,779 | 1,781 | 116,500 | 475.69 |
| 2014-12-29 | 1,804 | 1,820 | 1,780 | 1,795 | 101,300 | 479.43 |
| 2014-12-26 | 1,775 | 1,805 | 1,773 | 1,793 | 116,300 | 478.90 |
| 2014-12-25 | 1,768 | 1,789 | 1,765 | 1,775 | 95,600 | 474.09 |
| 2014-12-24 | 1,770 | 1,788 | 1,764 | 1,768 | 154,400 | 472.22 |
| 2014-12-22 | 1,770 | 1,770 | 1,734 | 1,756 | 217,800 | 469.02 |
| 2014-12-19 | 1,784 | 1,791 | 1,760 | 1,769 | 187,200 | 472.49 |
| 2014-12-18 | 1,761 | 1,780 | 1,750 | 1,758 | 177,800 | 469.55 |
| 2014-12-17 | 1,722 | 1,749 | 1,719 | 1,733 | 238,300 | 462.87 |
| 2014-12-16 | 1,737 | 1,745 | 1,716 | 1,722 | 189,200 | 459.94 |
| 2014-12-15 | 1,745 | 1,769 | 1,736 | 1,762 | 164,300 | 470.62 |
| 2014-12-12 | 1,730 | 1,777 | 1,730 | 1,758 | 237,400 | 469.55 |
| 2014-12-11 | 1,712 | 1,748 | 1,711 | 1,743 | 318,000 | 465.55 |
| 2014-12-10 | 1,730 | 1,776 | 1,724 | 1,734 | 493,400 | 463.14 |
| 2014-12-09 | 1,760 | 1,787 | 1,735 | 1,753 | 394,200 | 468.22 |
| 2014-12-08 | 1,794 | 1,795 | 1,758 | 1,766 | 192,000 | 471.69 |
| 2014-12-05 | 1,765 | 1,779 | 1,742 | 1,778 | 143,700 | 474.89 |
| 2014-12-04 | 1,758 | 1,770 | 1,754 | 1,765 | 123,100 | 471.42 |
| 2014-12-03 | 1,785 | 1,786 | 1,748 | 1,755 | 104,900 | 468.75 |
| 2014-12-02 | 1,751 | 1,783 | 1,739 | 1,775 | 178,600 | 474.09 |
| 2014-12-01 | 1,720 | 1,756 | 1,720 | 1,751 | 184,700 | 467.68 |
| 2014-11-28 | 1,700 | 1,715 | 1,697 | 1,713 | 146,900 | 457.53 |
| 2014-11-27 | 1,695 | 1,717 | 1,685 | 1,686 | 156,300 | 450.32 |
| 2014-11-26 | 1,670 | 1,697 | 1,658 | 1,681 | 159,300 | 448.99 |
| 2014-11-25 | 1,713 | 1,720 | 1,678 | 1,680 | 193,300 | 448.72 |
| 2014-11-21 | 1,711 | 1,715 | 1,683 | 1,706 | 166,400 | 455.66 |
| 2014-11-20 | 1,695 | 1,725 | 1,688 | 1,718 | 186,800 | 458.87 |
| 2014-11-19 | 1,728 | 1,731 | 1,689 | 1,695 | 176,800 | 452.72 |
| 2014-11-18 | 1,659 | 1,744 | 1,656 | 1,734 | 343,600 | 463.14 |
| 2014-11-17 | 1,720 | 1,730 | 1,654 | 1,662 | 205,600 | 443.91 |
| 2014-11-14 | 1,742 | 1,742 | 1,685 | 1,714 | 238,200 | 457.80 |
| 2014-11-13 | 1,710 | 1,728 | 1,705 | 1,715 | 131,400 | 458.07 |
| 2014-11-12 | 1,756 | 1,769 | 1,712 | 1,715 | 374,200 | 458.07 |
| 2014-11-11 | 1,735 | 1,764 | 1,720 | 1,755 | 220,700 | 468.75 |
| 2014-11-10 | 1,769 | 1,769 | 1,735 | 1,743 | 187,900 | 465.55 |
| 2014-11-07 | 1,815 | 1,820 | 1,765 | 1,769 | 287,400 | 472.49 |
| 2014-11-06 | 1,859 | 1,860 | 1,810 | 1,818 | 264,700 | 485.58 |
| 2014-11-05 | 1,826 | 1,864 | 1,823 | 1,853 | 266,100 | 494.93 |
| 2014-11-04 | 1,855 | 1,880 | 1,828 | 1,828 | 322,900 | 488.25 |
| 2014-10-31 | 1,793 | 1,835 | 1,758 | 1,820 | 415,900 | 486.11 |
| 2014-10-30 | 1,692 | 1,787 | 1,676 | 1,755 | 733,700 | 468.75 |
| 2014-10-29 | 1,694 | 1,708 | 1,644 | 1,662 | 232,800 | 443.91 |
| 2014-10-28 | 1,690 | 1,695 | 1,602 | 1,674 | 392,600 | 447.12 |
| 2014-10-27 | 1,656 | 1,676 | 1,622 | 1,658 | 178,600 | 442.84 |
| 2014-10-24 | 1,674 | 1,674 | 1,604 | 1,624 | 139,100 | 433.76 |
| 2014-10-23 | 1,636 | 1,664 | 1,620 | 1,657 | 135,600 | 442.58 |
| 2014-10-22 | 1,623 | 1,644 | 1,606 | 1,636 | 97,000 | 436.97 |
| 2014-10-21 | 1,634 | 1,637 | 1,591 | 1,599 | 101,400 | 427.08 |
| 2014-10-20 | 1,596 | 1,632 | 1,581 | 1,629 | 135,800 | 435.10 |
| 2014-10-17 | 1,565 | 1,594 | 1,547 | 1,556 | 142,200 | 415.60 |
| 2014-10-16 | 1,556 | 1,590 | 1,546 | 1,550 | 123,700 | 414 |
| 2014-10-15 | 1,551 | 1,597 | 1,550 | 1,596 | 208,800 | 426.28 |
| 2014-10-14 | 1,547 | 1,579 | 1,540 | 1,552 | 127,900 | 414.53 |
| 2014-10-10 | 1,602 | 1,639 | 1,583 | 1,599 | 214,300 | 427.08 |
| 2014-10-09 | 1,680 | 1,700 | 1,639 | 1,642 | 124,300 | 438.57 |
| 2014-10-08 | 1,646 | 1,709 | 1,642 | 1,688 | 234,100 | 450.86 |
| 2014-10-07 | 1,715 | 1,720 | 1,681 | 1,686 | 148,400 | 450.32 |
| 2014-10-06 | 1,731 | 1,731 | 1,698 | 1,706 | 176,100 | 455.66 |
| 2014-10-03 | 1,676 | 1,704 | 1,676 | 1,696 | 167,500 | 452.99 |
| 2014-10-02 | 1,684 | 1,700 | 1,659 | 1,675 | 218,000 | 447.38 |
| 2014-10-01 | 1,740 | 1,757 | 1,701 | 1,724 | 227,600 | 460.47 |
| 2014-09-30 | 1,760 | 1,820 | 1,738 | 1,770 | 443,900 | 472.76 |
| 2014-09-29 | 1,740 | 1,752 | 1,712 | 1,733 | 136,700 | 462.87 |
| 2014-09-26 | 1,676 | 1,749 | 1,673 | 1,740 | 177,100 | 464.74 |
| 2014-09-25 | 1,750 | 1,759 | 1,736 | 1,756 | 136,900 | 469.02 |
| 2014-09-24 | 1,721 | 1,770 | 1,715 | 1,750 | 172,700 | 467.42 |
| 2014-09-22 | 1,799 | 1,800 | 1,749 | 1,761 | 211,300 | 470.35 |
| 2014-09-19 | 1,795 | 1,799 | 1,713 | 1,794 | 661,700 | 479.17 |
| 2014-09-18 | 1,648 | 1,677 | 1,646 | 1,675 | 122,800 | 447.38 |
| 2014-09-17 | 1,644 | 1,657 | 1,640 | 1,640 | 105,000 | 438.03 |
| 2014-09-16 | 1,614 | 1,638 | 1,601 | 1,635 | 83,200 | 436.70 |
| 2014-09-12 | 1,611 | 1,620 | 1,604 | 1,614 | 103,300 | 431.09 |
| 2014-09-11 | 1,635 | 1,635 | 1,603 | 1,605 | 73,900 | 428.69 |
| 2014-09-10 | 1,627 | 1,627 | 1,605 | 1,622 | 90,900 | 433.23 |
| 2014-09-09 | 1,640 | 1,642 | 1,616 | 1,627 | 100,300 | 434.56 |
| 2014-09-08 | 1,605 | 1,641 | 1,586 | 1,628 | 128,100 | 434.83 |
| 2014-09-05 | 1,576 | 1,607 | 1,570 | 1,591 | 164,500 | 424.95 |
| 2014-09-04 | 1,589 | 1,593 | 1,556 | 1,557 | 98,700 | 415.87 |
| 2014-09-03 | 1,598 | 1,602 | 1,575 | 1,579 | 121,700 | 421.74 |
| 2014-09-02 | 1,600 | 1,624 | 1,582 | 1,599 | 181,600 | 427.08 |
| 2014-09-01 | 1,574 | 1,586 | 1,566 | 1,568 | 79,100 | 418.80 |
| 2014-08-29 | 1,541 | 1,587 | 1,541 | 1,582 | 120,700 | 422.54 |
| 2014-08-28 | 1,565 | 1,573 | 1,543 | 1,551 | 93,700 | 414.26 |
| 2014-08-27 | 1,583 | 1,583 | 1,562 | 1,577 | 121,500 | 421.21 |
| 2014-08-26 | 1,580 | 1,587 | 1,571 | 1,579 | 75,100 | 421.74 |
| 2014-08-25 | 1,600 | 1,600 | 1,580 | 1,582 | 92,900 | 422.54 |
| 2014-08-22 | 1,597 | 1,608 | 1,589 | 1,596 | 106,300 | 426.28 |
| 2014-08-21 | 1,590 | 1,597 | 1,577 | 1,587 | 92,300 | 423.88 |
| 2014-08-20 | 1,578 | 1,590 | 1,565 | 1,582 | 84,100 | 422.54 |
| 2014-08-19 | 1,587 | 1,587 | 1,560 | 1,572 | 85,000 | 419.87 |
| 2014-08-18 | 1,556 | 1,591 | 1,556 | 1,582 | 103,100 | 422.54 |
| 2014-08-15 | 1,568 | 1,572 | 1,548 | 1,567 | 97,200 | 418.54 |
| 2014-08-14 | 1,570 | 1,580 | 1,549 | 1,567 | 96,100 | 418.54 |
| 2014-08-13 | 1,550 | 1,563 | 1,526 | 1,556 | 127,800 | 415.60 |
| 2014-08-12 | 1,517 | 1,556 | 1,517 | 1,550 | 190,500 | 414 |
| 2014-08-11 | 1,479 | 1,521 | 1,476 | 1,520 | 144,500 | 405.98 |
| 2014-08-08 | 1,493 | 1,509 | 1,446 | 1,449 | 222,100 | 387.02 |
| 2014-08-07 | 1,490 | 1,509 | 1,482 | 1,505 | 129,100 | 401.98 |
| 2014-08-06 | 1,500 | 1,514 | 1,482 | 1,496 | 146,000 | 399.57 |
| 2014-08-05 | 1,510 | 1,549 | 1,499 | 1,500 | 228,000 | 400.64 |
| 2014-08-04 | 1,509 | 1,560 | 1,504 | 1,522 | 178,600 | 406.52 |
| 2014-08-01 | 1,500 | 1,527 | 1,491 | 1,512 | 170,900 | 403.85 |
| 2014-07-31 | 1,538 | 1,543 | 1,510 | 1,518 | 248,000 | 405.45 |
| 2014-07-30 | 1,538 | 1,550 | 1,531 | 1,535 | 196,800 | 409.99 |
| 2014-07-29 | 1,516 | 1,570 | 1,515 | 1,535 | 322,500 | 409.99 |
| 2014-07-28 | 1,502 | 1,502 | 1,450 | 1,483 | 147,100 | 396.10 |
| 2014-07-25 | 1,459 | 1,484 | 1,441 | 1,480 | 158,800 | 395.30 |
| 2014-07-24 | 1,447 | 1,459 | 1,439 | 1,443 | 156,000 | 385.42 |
| 2014-07-23 | 1,425 | 1,445 | 1,421 | 1,439 | 136,100 | 384.35 |
| 2014-07-22 | 1,405 | 1,427 | 1,390 | 1,423 | 96,700 | 380.08 |
| 2014-07-18 | 1,402 | 1,408 | 1,390 | 1,395 | 82,300 | 372.60 |
| 2014-07-17 | 1,400 | 1,413 | 1,400 | 1,402 | 92,000 | 374.47 |
| 2014-07-16 | 1,400 | 1,413 | 1,396 | 1,401 | 102,700 | 374.20 |
| 2014-07-15 | 1,404 | 1,404 | 1,388 | 1,392 | 78,200 | 371.80 |
| 2014-07-14 | 1,362 | 1,387 | 1,359 | 1,384 | 70,000 | 369.66 |
| 2014-07-11 | 1,365 | 1,379 | 1,362 | 1,365 | 92,400 | 364.58 |
| 2014-07-10 | 1,397 | 1,417 | 1,381 | 1,381 | 108,400 | 368.86 |
| 2014-07-09 | 1,383 | 1,389 | 1,370 | 1,384 | 93,700 | 369.66 |
| 2014-07-08 | 1,420 | 1,428 | 1,390 | 1,406 | 140,000 | 375.53 |
| 2014-07-07 | 1,380 | 1,442 | 1,380 | 1,420 | 319,800 | 379.27 |
| 2014-07-04 | 1,368 | 1,375 | 1,367 | 1,372 | 49,800 | 366.45 |
| 2014-07-03 | 1,382 | 1,382 | 1,364 | 1,366 | 54,000 | 364.85 |
| 2014-07-02 | 1,367 | 1,387 | 1,367 | 1,382 | 81,700 | 369.12 |
| 2014-07-01 | 1,363 | 1,381 | 1,363 | 1,375 | 115,400 | 367.25 |
| 2014-06-30 | 1,330 | 1,354 | 1,322 | 1,352 | 93,000 | 361.11 |
| 2014-06-27 | 1,348 | 1,349 | 1,312 | 1,330 | 144,200 | 355.24 |
| 2014-06-26 | 1,357 | 1,360 | 1,342 | 1,348 | 143,500 | 360.04 |
| 2014-06-25 | 1,361 | 1,370 | 1,355 | 1,363 | 103,000 | 364.05 |
| 2014-06-24 | 1,345 | 1,368 | 1,343 | 1,356 | 134,700 | 362.18 |
| 2014-06-23 | 1,378 | 1,378 | 1,359 | 1,360 | 93,800 | 363.25 |
| 2014-06-20 | 1,385 | 1,386 | 1,365 | 1,379 | 257,000 | 368.32 |
| 2014-06-19 | 1,359 | 1,380 | 1,353 | 1,378 | 241,200 | 368.06 |
| 2014-06-18 | 1,350 | 1,375 | 1,342 | 1,361 | 143,400 | 363.52 |
| 2014-06-17 | 1,336 | 1,350 | 1,330 | 1,346 | 249,300 | 359.51 |
| 2014-06-16 | 1,337 | 1,345 | 1,331 | 1,339 | 148,000 | 357.64 |
| 2014-06-13 | 1,311 | 1,342 | 1,309 | 1,337 | 234,500 | 357.11 |
| 2014-06-12 | 1,319 | 1,329 | 1,302 | 1,328 | 243,400 | 354.70 |
| 2014-06-11 | 1,305 | 1,318 | 1,300 | 1,311 | 244,700 | 350.16 |
| 2014-06-10 | 1,315 | 1,322 | 1,302 | 1,309 | 118,500 | 349.63 |
| 2014-06-09 | 1,320 | 1,326 | 1,302 | 1,307 | 168,400 | 349.09 |
| 2014-06-06 | 1,315 | 1,318 | 1,288 | 1,313 | 210,600 | 350.69 |
| 2014-06-05 | 1,292 | 1,313 | 1,289 | 1,300 | 161,000 | 347.22 |
| 2014-06-04 | 1,285 | 1,305 | 1,285 | 1,290 | 204,400 | 344.55 |
| 2014-06-03 | 1,265 | 1,307 | 1,264 | 1,288 | 346,300 | 344.02 |
| 2014-06-02 | 1,248 | 1,248 | 1,223 | 1,243 | 260,400 | 332 |
| 2014-05-30 | 1,242 | 1,246 | 1,218 | 1,230 | 215,100 | 328.53 |
| 2014-05-29 | 1,246 | 1,255 | 1,237 | 1,246 | 121,200 | 332.80 |
| 2014-05-28 | 1,265 | 1,267 | 1,243 | 1,256 | 128,900 | 335.47 |
| 2014-05-27 | 1,268 | 1,275 | 1,259 | 1,260 | 77,500 | 336.54 |
| 2014-05-26 | 1,255 | 1,274 | 1,241 | 1,268 | 229,500 | 338.68 |
| 2014-05-23 | 1,235 | 1,252 | 1,230 | 1,245 | 157,600 | 332.53 |
| 2014-05-22 | 1,218 | 1,237 | 1,213 | 1,230 | 113,200 | 328.53 |
| 2014-05-21 | 1,208 | 1,218 | 1,196 | 1,218 | 60,300 | 325.32 |
| 2014-05-20 | 1,223 | 1,223 | 1,201 | 1,208 | 113,700 | 322.65 |
| 2014-05-19 | 1,220 | 1,224 | 1,198 | 1,209 | 140,700 | 322.92 |
| 2014-05-16 | 1,240 | 1,240 | 1,206 | 1,228 | 260,000 | 327.99 |
| 2014-05-15 | 1,252 | 1,271 | 1,235 | 1,262 | 109,600 | 337.07 |
| 2014-05-14 | 1,263 | 1,282 | 1,250 | 1,269 | 191,100 | 338.94 |
| 2014-05-13 | 1,255 | 1,262 | 1,236 | 1,247 | 163,100 | 333.07 |
| 2014-05-12 | 1,248 | 1,263 | 1,229 | 1,231 | 171,000 | 328.79 |
| 2014-05-09 | 1,215 | 1,245 | 1,213 | 1,235 | 138,000 | 329.86 |
| 2014-05-08 | 1,224 | 1,230 | 1,209 | 1,211 | 180,200 | 323.45 |
| 2014-05-07 | 1,211 | 1,232 | 1,192 | 1,217 | 207,900 | 325.05 |
| 2014-05-02 | 1,309 | 1,309 | 1,220 | 1,239 | 257,500 | 330.93 |
| 2014-05-01 | 1,231 | 1,267 | 1,223 | 1,257 | 219,000 | 335.74 |
| 2014-04-30 | 1,235 | 1,235 | 1,214 | 1,218 | 146,100 | 325.32 |
| 2014-04-28 | 1,235 | 1,249 | 1,228 | 1,230 | 115,500 | 328.53 |
| 2014-04-25 | 1,243 | 1,260 | 1,232 | 1,247 | 93,400 | 333.07 |
| 2014-04-24 | 1,251 | 1,261 | 1,234 | 1,239 | 109,300 | 330.93 |
| 2014-04-23 | 1,250 | 1,253 | 1,237 | 1,241 | 70,300 | 331.46 |
| 2014-04-22 | 1,255 | 1,261 | 1,234 | 1,243 | 129,800 | 332 |
| 2014-04-21 | 1,235 | 1,256 | 1,234 | 1,249 | 224,800 | 333.60 |
| 2014-04-18 | 1,247 | 1,247 | 1,220 | 1,235 | 108,300 | 329.86 |
| 2014-04-17 | 1,245 | 1,247 | 1,225 | 1,239 | 160,800 | 330.93 |
| 2014-04-16 | 1,224 | 1,240 | 1,218 | 1,234 | 147,400 | 329.59 |
| 2014-04-15 | 1,224 | 1,229 | 1,206 | 1,212 | 124,700 | 323.72 |
| 2014-04-14 | 1,222 | 1,240 | 1,215 | 1,224 | 134,000 | 326.92 |
| 2014-04-11 | 1,220 | 1,243 | 1,208 | 1,232 | 142,500 | 329.06 |
| 2014-04-10 | 1,255 | 1,273 | 1,235 | 1,241 | 202,400 | 331.46 |
| 2014-04-09 | 1,276 | 1,287 | 1,247 | 1,248 | 359,000 | 333.33 |
| 2014-04-08 | 1,315 | 1,328 | 1,297 | 1,299 | 235,300 | 346.96 |
| 2014-04-07 | 1,353 | 1,370 | 1,325 | 1,328 | 366,400 | 354.70 |
| 2014-04-04 | 1,365 | 1,393 | 1,355 | 1,373 | 274,100 | 366.72 |
| 2014-04-03 | 1,367 | 1,388 | 1,363 | 1,368 | 402,400 | 365.39 |
| 2014-04-02 | 1,397 | 1,413 | 1,360 | 1,364 | 408,400 | 364.32 |
| 2014-04-01 | 1,377 | 1,416 | 1,370 | 1,397 | 573,900 | 373.13 |
| 2014-03-31 | 1,336 | 1,408 | 1,335 | 1,398 | 605,800 | 373.40 |
| 2014-03-28 | 1,282 | 1,355 | 1,282 | 1,349 | 342,700 | 360.31 |
| 2014-03-27 | 1,268 | 1,306 | 1,241 | 1,301 | 439,900 | 347.49 |
| 2014-03-26 | 1,298 | 1,333 | 1,298 | 1,309 | 352,500 | 349.63 |
| 2014-03-25 | 1,291 | 1,316 | 1,269 | 1,279 | 441,100 | 341.61 |
| 2014-03-24 | 1,252 | 1,329 | 1,251 | 1,288 | 664,000 | 344.02 |
| 2014-03-20 | 1,239 | 1,242 | 1,213 | 1,232 | 197,400 | 329.06 |
| 2014-03-19 | 1,250 | 1,266 | 1,228 | 1,236 | 215,900 | 330.13 |
| 2014-03-18 | 1,258 | 1,265 | 1,239 | 1,256 | 157,900 | 335.47 |
| 2014-03-17 | 1,257 | 1,266 | 1,235 | 1,241 | 135,900 | 331.46 |
| 2014-03-14 | 1,308 | 1,319 | 1,271 | 1,275 | 329,700 | 340.55 |
| 2014-03-13 | 1,312 | 1,350 | 1,308 | 1,338 | 383,500 | 357.37 |
| 2014-03-12 | 1,288 | 1,324 | 1,280 | 1,311 | 278,800 | 350.16 |
| 2014-03-11 | 1,305 | 1,338 | 1,300 | 1,305 | 240,500 | 348.56 |
| 2014-03-10 | 1,310 | 1,311 | 1,291 | 1,304 | 121,800 | 348.29 |
| 2014-03-07 | 1,280 | 1,324 | 1,278 | 1,305 | 224,200 | 348.56 |
| 2014-03-06 | 1,250 | 1,276 | 1,246 | 1,270 | 176,200 | 339.21 |
| 2014-03-05 | 1,265 | 1,266 | 1,243 | 1,256 | 113,500 | 335.47 |
| 2014-03-04 | 1,221 | 1,269 | 1,215 | 1,262 | 173,500 | 337.07 |
| 2014-03-03 | 1,231 | 1,256 | 1,210 | 1,235 | 101,000 | 329.86 |
| 2014-02-28 | 1,247 | 1,273 | 1,240 | 1,252 | 270,400 | 334.40 |
| 2014-02-27 | 1,218 | 1,255 | 1,206 | 1,243 | 165,400 | 332 |
| 2014-02-26 | 1,236 | 1,239 | 1,215 | 1,221 | 103,700 | 326.12 |
| 2014-02-25 | 1,228 | 1,269 | 1,217 | 1,242 | 250,000 | 331.73 |
| 2014-02-24 | 1,220 | 1,227 | 1,193 | 1,207 | 238,500 | 322.38 |
| 2014-02-21 | 1,200 | 1,234 | 1,191 | 1,228 | 146,400 | 327.99 |
| 2014-02-20 | 1,218 | 1,218 | 1,175 | 1,186 | 122,200 | 316.77 |
| 2014-02-19 | 1,195 | 1,233 | 1,188 | 1,218 | 148,900 | 325.32 |
| 2014-02-18 | 1,167 | 1,200 | 1,155 | 1,195 | 224,500 | 319.18 |
| 2014-02-17 | 1,179 | 1,186 | 1,153 | 1,167 | 110,400 | 311.70 |
| 2014-02-14 | 1,176 | 1,187 | 1,155 | 1,172 | 119,200 | 313.03 |
| 2014-02-13 | 1,202 | 1,205 | 1,174 | 1,176 | 119,600 | 314.10 |
| 2014-02-12 | 1,197 | 1,220 | 1,187 | 1,202 | 136,300 | 321.05 |
| 2014-02-10 | 1,175 | 1,204 | 1,170 | 1,194 | 144,700 | 318.91 |
| 2014-02-07 | 1,180 | 1,183 | 1,142 | 1,157 | 177,400 | 309.03 |
| 2014-02-06 | 1,158 | 1,183 | 1,154 | 1,171 | 97,300 | 312.77 |
| 2014-02-05 | 1,163 | 1,175 | 1,131 | 1,158 | 243,100 | 309.30 |
| 2014-02-04 | 1,172 | 1,188 | 1,131 | 1,145 | 293,900 | 305.82 |
| 2014-02-03 | 1,234 | 1,250 | 1,218 | 1,223 | 202,100 | 326.66 |
| 2014-01-31 | 1,270 | 1,287 | 1,221 | 1,253 | 255,500 | 334.67 |
| 2014-01-30 | 1,273 | 1,273 | 1,237 | 1,267 | 326,900 | 338.41 |
| 2014-01-29 | 1,349 | 1,370 | 1,265 | 1,297 | 782,700 | 346.42 |
| 2014-01-28 | 1,190 | 1,261 | 1,187 | 1,229 | 589,500 | 328.26 |
| 2014-01-27 | 1,170 | 1,224 | 1,162 | 1,186 | 449,100 | 316.77 |
| 2014-01-24 | 1,196 | 1,199 | 1,180 | 1,184 | 167,000 | 316.24 |
| 2014-01-23 | 1,217 | 1,221 | 1,201 | 1,202 | 126,200 | 321.05 |
| 2014-01-22 | 1,210 | 1,222 | 1,196 | 1,212 | 146,100 | 323.72 |
| 2014-01-21 | 1,212 | 1,223 | 1,199 | 1,204 | 162,300 | 321.58 |
| 2014-01-20 | 1,227 | 1,231 | 1,213 | 1,217 | 93,000 | 325.05 |
| 2014-01-17 | 1,230 | 1,235 | 1,224 | 1,227 | 76,800 | 327.72 |
| 2014-01-16 | 1,223 | 1,240 | 1,220 | 1,225 | 94,400 | 327.19 |
| 2014-01-15 | 1,223 | 1,224 | 1,211 | 1,223 | 66,500 | 326.66 |
| 2014-01-14 | 1,220 | 1,229 | 1,210 | 1,212 | 137,800 | 323.72 |
| 2014-01-10 | 1,246 | 1,248 | 1,226 | 1,244 | 108,200 | 332.27 |
| 2014-01-09 | 1,240 | 1,245 | 1,225 | 1,243 | 117,900 | 332 |
| 2014-01-08 | 1,218 | 1,253 | 1,216 | 1,252 | 173,800 | 334.40 |
| 2014-01-07 | 1,222 | 1,230 | 1,203 | 1,211 | 127,500 | 323.45 |
| 2014-01-06 | 1,229 | 1,238 | 1,215 | 1,227 | 129,900 | 327.72 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2021-03-30]1株→1.3株 [2018-09-26]1株→1.2株 [2015-09-28]1株→1.2株
