3677 (株)システム情報 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 | 1,214 | 1,214 | 1,180 | 1,182 | 3,300 | 147.75 |
| 2014-12-29 | 1,208 | 1,220 | 1,191 | 1,191 | 1,700 | 148.88 |
| 2014-12-26 | 1,151 | 1,182 | 1,151 | 1,178 | 1,700 | 147.25 |
| 2014-12-25 | 1,200 | 1,202 | 1,151 | 1,151 | 20,600 | 143.88 |
| 2014-12-24 | 1,207 | 1,222 | 1,200 | 1,202 | 9,000 | 150.25 |
| 2014-12-22 | 1,225 | 1,249 | 1,201 | 1,205 | 6,100 | 150.63 |
| 2014-12-19 | 1,245 | 1,250 | 1,214 | 1,250 | 7,500 | 156.25 |
| 2014-12-18 | 1,225 | 1,245 | 1,205 | 1,245 | 8,800 | 155.63 |
| 2014-12-17 | 1,241 | 1,241 | 1,211 | 1,221 | 6,900 | 152.63 |
| 2014-12-16 | 1,235 | 1,254 | 1,212 | 1,212 | 4,300 | 151.50 |
| 2014-12-15 | 1,218 | 1,247 | 1,218 | 1,218 | 2,200 | 152.25 |
| 2014-12-12 | 1,245 | 1,248 | 1,210 | 1,248 | 4,600 | 156 |
| 2014-12-11 | 1,251 | 1,251 | 1,214 | 1,236 | 1,700 | 154.50 |
| 2014-12-10 | 1,265 | 1,265 | 1,200 | 1,230 | 5,100 | 153.75 |
| 2014-12-09 | 1,267 | 1,267 | 1,216 | 1,216 | 5,400 | 152 |
| 2014-12-08 | 1,258 | 1,310 | 1,245 | 1,298 | 8,900 | 162.25 |
| 2014-12-05 | 1,205 | 1,239 | 1,205 | 1,239 | 3,900 | 154.88 |
| 2014-12-04 | 1,195 | 1,222 | 1,195 | 1,220 | 5,300 | 152.50 |
| 2014-12-03 | 1,201 | 1,224 | 1,195 | 1,218 | 6,200 | 152.25 |
| 2014-12-02 | 1,240 | 1,240 | 1,201 | 1,205 | 6,100 | 150.63 |
| 2014-12-01 | 1,244 | 1,244 | 1,216 | 1,219 | 1,500 | 152.38 |
| 2014-11-28 | 1,230 | 1,260 | 1,201 | 1,228 | 8,600 | 153.50 |
| 2014-11-27 | 1,274 | 1,293 | 1,231 | 1,231 | 5,300 | 153.88 |
| 2014-11-26 | 1,291 | 1,317 | 1,270 | 1,272 | 3,200 | 159 |
| 2014-11-25 | 1,309 | 1,325 | 1,290 | 1,290 | 2,000 | 161.25 |
| 2014-11-21 | 1,327 | 1,328 | 1,307 | 1,307 | 2,400 | 163.38 |
| 2014-11-20 | 1,320 | 1,326 | 1,319 | 1,326 | 3,300 | 165.75 |
| 2014-11-19 | 1,326 | 1,326 | 1,303 | 1,325 | 500 | 165.63 |
| 2014-11-18 | 1,300 | 1,330 | 1,300 | 1,328 | 1,400 | 166 |
| 2014-11-17 | 1,333 | 1,333 | 1,264 | 1,300 | 5,800 | 162.50 |
| 2014-11-14 | 1,294 | 1,294 | 1,250 | 1,256 | 1,800 | 157 |
| 2014-11-13 | 1,298 | 1,298 | 1,267 | 1,275 | 3,000 | 159.38 |
| 2014-11-12 | 1,320 | 1,325 | 1,246 | 1,270 | 8,000 | 158.75 |
| 2014-11-11 | 1,325 | 1,326 | 1,304 | 1,325 | 1,300 | 165.63 |
| 2014-11-10 | 1,320 | 1,325 | 1,290 | 1,325 | 3,400 | 165.63 |
| 2014-11-07 | 1,290 | 1,310 | 1,290 | 1,300 | 5,600 | 162.50 |
| 2014-11-06 | 1,294 | 1,294 | 1,271 | 1,290 | 2,200 | 161.25 |
| 2014-11-05 | 1,293 | 1,299 | 1,262 | 1,272 | 1,200 | 159 |
| 2014-11-04 | 1,273 | 1,327 | 1,273 | 1,299 | 4,000 | 162.38 |
| 2014-10-31 | 1,378 | 1,378 | 1,260 | 1,272 | 13,800 | 159 |
| 2014-10-30 | 1,250 | 1,340 | 1,250 | 1,327 | 10,100 | 165.88 |
| 2014-10-29 | 1,237 | 1,249 | 1,237 | 1,248 | 1,000 | 156 |
| 2014-10-28 | 1,245 | 1,245 | 1,220 | 1,222 | 1,600 | 152.75 |
| 2014-10-27 | 1,249 | 1,249 | 1,236 | 1,245 | 900 | 155.63 |
| 2014-10-24 | 1,250 | 1,250 | 1,223 | 1,233 | 2,600 | 154.13 |
| 2014-10-23 | 1,200 | 1,247 | 1,180 | 1,243 | 2,400 | 155.38 |
| 2014-10-22 | 1,232 | 1,232 | 1,181 | 1,210 | 1,000 | 151.25 |
| 2014-10-21 | 1,156 | 1,232 | 1,156 | 1,202 | 3,600 | 150.25 |
| 2014-10-20 | 1,166 | 1,194 | 1,156 | 1,182 | 1,600 | 147.75 |
| 2014-10-17 | 1,111 | 1,141 | 1,110 | 1,140 | 2,300 | 142.50 |
| 2014-10-16 | 1,101 | 1,191 | 1,101 | 1,120 | 7,300 | 140 |
| 2014-10-15 | 1,237 | 1,237 | 1,177 | 1,178 | 1,000 | 147.25 |
| 2014-10-14 | 1,150 | 1,203 | 1,123 | 1,147 | 4,400 | 143.38 |
| 2014-10-10 | 1,265 | 1,265 | 1,170 | 1,211 | 6,300 | 151.38 |
| 2014-10-09 | 1,296 | 1,296 | 1,212 | 1,276 | 3,800 | 159.50 |
| 2014-10-08 | 1,286 | 1,299 | 1,265 | 1,272 | 1,600 | 159 |
| 2014-10-07 | 1,299 | 1,300 | 1,285 | 1,298 | 2,000 | 162.25 |
| 2014-10-06 | 1,266 | 1,268 | 1,230 | 1,264 | 2,100 | 158 |
| 2014-10-03 | 1,245 | 1,254 | 1,205 | 1,236 | 5,100 | 154.50 |
| 2014-10-02 | 1,265 | 1,274 | 1,220 | 1,220 | 5,600 | 152.50 |
| 2014-10-01 | 1,311 | 1,318 | 1,280 | 1,307 | 14,000 | 163.38 |
| 2014-09-30 | 1,323 | 1,349 | 1,310 | 1,310 | 9,100 | 163.75 |
| 2014-09-29 | 1,311 | 1,353 | 1,311 | 1,322 | 1,300 | 165.25 |
| 2014-09-26 | 1,330 | 1,350 | 1,316 | 1,316 | 2,400 | 164.50 |
| 2014-09-25 | 1,333 | 1,357 | 1,330 | 1,336 | 6,000 | 167 |
| 2014-09-24 | 1,338 | 1,359 | 1,330 | 1,330 | 3,500 | 166.25 |
| 2014-09-22 | 1,335 | 1,365 | 1,335 | 1,354 | 2,200 | 169.25 |
| 2014-09-19 | 1,331 | 1,361 | 1,331 | 1,349 | 1,900 | 168.63 |
| 2014-09-18 | 1,370 | 1,370 | 1,325 | 1,331 | 1,400 | 166.38 |
| 2014-09-17 | 1,348 | 1,349 | 1,315 | 1,345 | 2,200 | 168.13 |
| 2014-09-16 | 1,363 | 1,397 | 1,310 | 1,317 | 6,200 | 164.63 |
| 2014-09-12 | 1,350 | 1,389 | 1,350 | 1,380 | 6,400 | 172.50 |
| 2014-09-11 | 1,379 | 1,380 | 1,340 | 1,360 | 14,200 | 170 |
| 2014-09-10 | 1,309 | 1,313 | 1,287 | 1,289 | 5,600 | 161.13 |
| 2014-09-09 | 1,305 | 1,305 | 1,290 | 1,299 | 2,300 | 162.38 |
| 2014-09-08 | 1,298 | 1,306 | 1,287 | 1,305 | 1,500 | 163.13 |
| 2014-09-05 | 1,290 | 1,318 | 1,288 | 1,300 | 3,100 | 162.50 |
| 2014-09-04 | 1,289 | 1,315 | 1,289 | 1,290 | 3,700 | 161.25 |
| 2014-09-03 | 1,319 | 1,322 | 1,293 | 1,319 | 1,700 | 164.88 |
| 2014-09-02 | 1,302 | 1,312 | 1,299 | 1,310 | 2,100 | 163.75 |
| 2014-09-01 | 1,316 | 1,316 | 1,300 | 1,300 | 2,800 | 162.50 |
| 2014-08-29 | 1,302 | 1,302 | 1,280 | 1,300 | 600 | 162.50 |
| 2014-08-28 | 1,310 | 1,315 | 1,280 | 1,288 | 7,700 | 161 |
| 2014-08-27 | 1,326 | 1,326 | 1,296 | 1,316 | 2,900 | 164.50 |
| 2014-08-26 | 1,297 | 1,327 | 1,297 | 1,299 | 2,000 | 162.38 |
| 2014-08-25 | 1,286 | 1,369 | 1,286 | 1,310 | 3,700 | 163.75 |
| 2014-08-22 | 1,310 | 1,314 | 1,293 | 1,294 | 4,200 | 161.75 |
| 2014-08-21 | 1,320 | 1,327 | 1,300 | 1,320 | 4,600 | 165 |
| 2014-08-20 | 1,298 | 1,334 | 1,298 | 1,329 | 12,000 | 166.13 |
| 2014-08-19 | 1,299 | 1,299 | 1,283 | 1,296 | 1,900 | 162 |
| 2014-08-18 | 1,269 | 1,296 | 1,260 | 1,295 | 2,300 | 161.88 |
| 2014-08-15 | 1,271 | 1,271 | 1,231 | 1,267 | 2,000 | 158.38 |
| 2014-08-14 | 1,249 | 1,271 | 1,190 | 1,228 | 5,900 | 153.50 |
| 2014-08-13 | 1,250 | 1,250 | 1,220 | 1,250 | 2,900 | 156.25 |
| 2014-08-12 | 1,209 | 1,278 | 1,209 | 1,270 | 3,400 | 158.75 |
| 2014-08-11 | 1,192 | 1,247 | 1,192 | 1,239 | 3,900 | 154.88 |
| 2014-08-08 | 1,261 | 1,261 | 1,216 | 1,216 | 3,300 | 152 |
| 2014-08-07 | 1,262 | 1,262 | 1,230 | 1,261 | 1,400 | 157.63 |
| 2014-08-06 | 1,283 | 1,283 | 1,202 | 1,262 | 4,000 | 157.75 |
| 2014-08-05 | 1,282 | 1,299 | 1,277 | 1,283 | 3,500 | 160.38 |
| 2014-08-04 | 1,282 | 1,305 | 1,280 | 1,301 | 4,700 | 162.63 |
| 2014-08-01 | 1,285 | 1,294 | 1,283 | 1,294 | 3,700 | 161.75 |
| 2014-07-31 | 1,294 | 1,297 | 1,294 | 1,295 | 3,100 | 161.88 |
| 2014-07-30 | 1,293 | 1,298 | 1,290 | 1,294 | 2,200 | 161.75 |
| 2014-07-29 | 1,300 | 1,300 | 1,290 | 1,293 | 4,900 | 161.63 |
| 2014-07-28 | 1,290 | 1,314 | 1,280 | 1,314 | 2,000 | 164.25 |
| 2014-07-25 | 1,293 | 1,309 | 1,286 | 1,290 | 4,400 | 161.25 |
| 2014-07-24 | 1,293 | 1,315 | 1,293 | 1,300 | 1,200 | 162.50 |
| 2014-07-23 | 1,291 | 1,316 | 1,291 | 1,316 | 2,700 | 164.50 |
| 2014-07-22 | 1,290 | 1,317 | 1,290 | 1,290 | 1,700 | 161.25 |
| 2014-07-18 | 1,287 | 1,318 | 1,287 | 1,290 | 3,100 | 161.25 |
| 2014-07-17 | 1,316 | 1,340 | 1,302 | 1,302 | 2,800 | 162.75 |
| 2014-07-16 | 1,349 | 1,360 | 1,301 | 1,316 | 4,200 | 164.50 |
| 2014-07-15 | 1,318 | 1,355 | 1,300 | 1,340 | 6,600 | 167.50 |
| 2014-07-14 | 1,328 | 1,328 | 1,297 | 1,298 | 2,500 | 162.25 |
| 2014-07-11 | 1,293 | 1,320 | 1,285 | 1,298 | 5,000 | 162.25 |
| 2014-07-10 | 1,300 | 1,330 | 1,293 | 1,306 | 6,200 | 163.25 |
| 2014-07-09 | 1,324 | 1,330 | 1,302 | 1,308 | 3,700 | 163.50 |
| 2014-07-08 | 1,308 | 1,320 | 1,308 | 1,320 | 6,500 | 165 |
| 2014-07-07 | 1,295 | 1,324 | 1,295 | 1,308 | 2,700 | 163.50 |
| 2014-07-04 | 1,293 | 1,340 | 1,293 | 1,302 | 6,200 | 162.75 |
| 2014-07-03 | 1,348 | 1,348 | 1,318 | 1,323 | 3,600 | 165.38 |
| 2014-07-02 | 1,327 | 1,350 | 1,323 | 1,344 | 3,500 | 168 |
| 2014-07-01 | 1,350 | 1,350 | 1,319 | 1,327 | 2,500 | 165.88 |
| 2014-06-30 | 1,305 | 1,330 | 1,298 | 1,322 | 15,500 | 165.25 |
| 2014-06-27 | 1,333 | 1,352 | 1,303 | 1,330 | 6,800 | 166.25 |
| 2014-06-26 | 1,378 | 1,399 | 1,378 | 1,380 | 4,200 | 172.50 |
| 2014-06-25 | 1,390 | 1,419 | 1,381 | 1,382 | 5,300 | 172.75 |
| 2014-06-24 | 1,410 | 1,410 | 1,389 | 1,393 | 3,800 | 174.13 |
| 2014-06-23 | 1,406 | 1,440 | 1,400 | 1,400 | 12,200 | 175 |
| 2014-06-20 | 1,425 | 1,426 | 1,401 | 1,406 | 4,600 | 175.75 |
| 2014-06-19 | 1,452 | 1,452 | 1,424 | 1,430 | 6,100 | 178.75 |
| 2014-06-18 | 1,450 | 1,455 | 1,423 | 1,450 | 8,900 | 181.25 |
| 2014-06-17 | 1,460 | 1,465 | 1,420 | 1,458 | 7,400 | 182.25 |
| 2014-06-16 | 1,475 | 1,475 | 1,439 | 1,455 | 8,600 | 181.88 |
| 2014-06-13 | 1,465 | 1,465 | 1,433 | 1,465 | 10,300 | 183.13 |
| 2014-06-12 | 1,450 | 1,458 | 1,431 | 1,449 | 6,900 | 181.13 |
| 2014-06-11 | 1,421 | 1,478 | 1,420 | 1,463 | 12,300 | 182.88 |
| 2014-06-10 | 1,510 | 1,540 | 1,430 | 1,442 | 30,100 | 180.25 |
| 2014-06-09 | 1,433 | 1,460 | 1,419 | 1,458 | 17,200 | 182.25 |
| 2014-06-06 | 1,367 | 1,411 | 1,345 | 1,410 | 9,800 | 176.25 |
| 2014-06-05 | 1,412 | 1,445 | 1,353 | 1,365 | 14,700 | 170.63 |
| 2014-06-04 | 1,465 | 1,465 | 1,403 | 1,408 | 34,200 | 176 |
| 2014-06-03 | 1,338 | 1,448 | 1,320 | 1,415 | 63,400 | 176.88 |
| 2014-06-02 | 1,330 | 1,330 | 1,268 | 1,321 | 18,000 | 165.13 |
| 2014-05-30 | 1,355 | 1,400 | 1,285 | 1,303 | 42,400 | 162.88 |
| 2014-05-29 | 1,180 | 1,500 | 1,180 | 1,338 | 215,100 | 167.25 |
| 2014-05-28 | 1,189 | 1,210 | 1,155 | 1,200 | 8,400 | 150 |
| 2014-05-27 | 1,127 | 1,190 | 1,127 | 1,167 | 11,800 | 145.88 |
| 2014-05-26 | 1,110 | 1,138 | 1,100 | 1,120 | 9,700 | 140 |
| 2014-05-23 | 1,070 | 1,128 | 1,070 | 1,091 | 11,400 | 136.38 |
| 2014-05-22 | 1,020 | 1,070 | 1,018 | 1,063 | 11,000 | 132.88 |
| 2014-05-21 | 999 | 1,020 | 980 | 1,010 | 7,900 | 126.25 |
| 2014-05-20 | 963 | 1,030 | 960 | 1,020 | 23,100 | 127.50 |
| 2014-05-19 | 1,080 | 1,100 | 970 | 1,008 | 16,500 | 126 |
| 2014-05-16 | 1,119 | 1,156 | 1,100 | 1,122 | 3,500 | 140.25 |
| 2014-05-15 | 1,150 | 1,179 | 1,140 | 1,156 | 7,700 | 144.50 |
| 2014-05-14 | 1,199 | 1,233 | 1,180 | 1,200 | 10,800 | 150 |
| 2014-05-13 | 1,122 | 1,145 | 1,100 | 1,145 | 5,900 | 143.13 |
| 2014-05-12 | 1,202 | 1,223 | 1,102 | 1,121 | 9,700 | 140.13 |
| 2014-05-09 | 1,201 | 1,243 | 1,201 | 1,204 | 3,000 | 150.50 |
| 2014-05-08 | 1,230 | 1,230 | 1,204 | 1,205 | 3,700 | 150.63 |
| 2014-05-07 | 1,230 | 1,258 | 1,223 | 1,223 | 3,100 | 152.88 |
| 2014-05-02 | 1,195 | 1,260 | 1,195 | 1,258 | 13,000 | 157.25 |
| 2014-05-01 | 1,248 | 1,261 | 1,191 | 1,225 | 9,100 | 153.13 |
| 2014-04-30 | 1,309 | 1,316 | 1,235 | 1,247 | 10,600 | 155.88 |
| 2014-04-28 | 1,350 | 1,350 | 1,314 | 1,314 | 12,600 | 164.25 |
| 2014-04-25 | 1,360 | 1,377 | 1,349 | 1,349 | 9,900 | 168.63 |
| 2014-04-24 | 1,388 | 1,388 | 1,362 | 1,366 | 8,300 | 170.75 |
| 2014-04-23 | 1,381 | 1,386 | 1,370 | 1,386 | 4,500 | 173.25 |
| 2014-04-22 | 1,421 | 1,438 | 1,380 | 1,382 | 6,500 | 172.75 |
| 2014-04-21 | 1,411 | 1,470 | 1,411 | 1,420 | 8,200 | 177.50 |
| 2014-04-18 | 1,410 | 1,440 | 1,401 | 1,431 | 3,200 | 178.88 |
| 2014-04-17 | 1,416 | 1,450 | 1,416 | 1,416 | 7,300 | 177 |
| 2014-04-16 | 1,365 | 1,429 | 1,365 | 1,413 | 3,900 | 176.63 |
| 2014-04-15 | 1,418 | 1,418 | 1,365 | 1,395 | 3,900 | 174.38 |
| 2014-04-14 | 1,395 | 1,410 | 1,386 | 1,386 | 1,700 | 173.25 |
| 2014-04-11 | 1,395 | 1,395 | 1,365 | 1,381 | 13,000 | 172.63 |
| 2014-04-10 | 1,480 | 1,504 | 1,430 | 1,430 | 5,900 | 178.75 |
| 2014-04-09 | 1,481 | 1,481 | 1,470 | 1,475 | 3,600 | 184.38 |
| 2014-04-08 | 1,500 | 1,514 | 1,461 | 1,513 | 4,800 | 189.13 |
| 2014-04-07 | 1,567 | 1,567 | 1,513 | 1,522 | 3,200 | 190.25 |
| 2014-04-04 | 1,620 | 1,625 | 1,565 | 1,567 | 8,400 | 195.88 |
| 2014-04-03 | 1,577 | 1,620 | 1,542 | 1,586 | 12,100 | 198.25 |
| 2014-04-02 | 1,523 | 1,588 | 1,521 | 1,540 | 10,200 | 192.50 |
| 2014-04-01 | 1,575 | 1,575 | 1,522 | 1,527 | 3,600 | 190.88 |
| 2014-03-31 | 1,550 | 1,598 | 1,525 | 1,547 | 7,900 | 193.38 |
| 2014-03-28 | 1,485 | 1,565 | 1,450 | 1,553 | 12,100 | 194.13 |
| 2014-03-27 | 1,445 | 1,479 | 1,385 | 1,479 | 8,000 | 184.88 |
| 2014-03-26 | 1,446 | 1,450 | 1,445 | 1,445 | 6,000 | 180.63 |
| 2014-03-25 | 1,479 | 1,492 | 1,445 | 1,455 | 7,100 | 181.88 |
| 2014-03-24 | 1,400 | 1,459 | 1,390 | 1,449 | 13,300 | 181.13 |
| 2014-03-20 | 1,501 | 1,501 | 1,400 | 1,428 | 21,500 | 178.50 |
| 2014-03-19 | 1,522 | 1,549 | 1,505 | 1,505 | 24,700 | 188.13 |
| 2014-03-18 | 1,570 | 1,580 | 1,515 | 1,536 | 11,200 | 192 |
| 2014-03-17 | 1,550 | 1,581 | 1,500 | 1,500 | 22,000 | 187.50 |
| 2014-03-14 | 1,640 | 1,640 | 1,580 | 1,580 | 29,600 | 197.50 |
| 2014-03-13 | 1,782 | 1,800 | 1,701 | 1,704 | 51,600 | 213 |
| 2014-03-12 | 2,005 | 2,338 | 1,826 | 1,862 | 449,200 | 232.75 |
| 2014-03-11 | 1,570 | 1,965 | 1,570 | 1,965 | 138,700 | 245.63 |
| 2014-03-10 | 1,582 | 1,593 | 1,565 | 1,565 | 7,400 | 195.63 |
| 2014-03-07 | 1,535 | 1,577 | 1,535 | 1,554 | 4,500 | 194.25 |
| 2014-03-06 | 1,539 | 1,539 | 1,505 | 1,529 | 6,500 | 191.13 |
| 2014-03-05 | 1,540 | 1,580 | 1,517 | 1,540 | 5,000 | 192.50 |
| 2014-03-04 | 1,495 | 1,520 | 1,480 | 1,503 | 3,400 | 187.88 |
| 2014-03-03 | 1,573 | 1,576 | 1,500 | 1,520 | 11,700 | 190 |
| 2014-02-28 | 1,600 | 1,615 | 1,581 | 1,582 | 7,200 | 197.75 |
| 2014-02-27 | 1,610 | 1,639 | 1,580 | 1,600 | 10,200 | 200 |
| 2014-02-26 | 1,609 | 1,630 | 1,605 | 1,608 | 5,000 | 201 |
| 2014-02-25 | 1,619 | 1,640 | 1,602 | 1,627 | 6,300 | 203.38 |
| 2014-02-24 | 1,572 | 1,650 | 1,572 | 1,595 | 9,300 | 199.38 |
| 2014-02-21 | 1,566 | 1,618 | 1,565 | 1,570 | 4,600 | 196.25 |
| 2014-02-20 | 1,640 | 1,668 | 1,561 | 1,561 | 11,700 | 195.13 |
| 2014-02-19 | 1,560 | 1,620 | 1,559 | 1,620 | 8,700 | 202.50 |
| 2014-02-18 | 1,571 | 1,610 | 1,550 | 1,559 | 8,500 | 194.88 |
| 2014-02-17 | 1,620 | 1,620 | 1,530 | 1,570 | 9,000 | 196.25 |
| 2014-02-14 | 1,651 | 1,769 | 1,570 | 1,621 | 16,900 | 202.63 |
| 2014-02-13 | 1,731 | 1,731 | 1,655 | 1,708 | 12,800 | 213.50 |
| 2014-02-12 | 1,680 | 1,771 | 1,680 | 1,749 | 17,700 | 218.63 |
| 2014-02-10 | 1,625 | 1,745 | 1,625 | 1,710 | 26,400 | 213.75 |
| 2014-02-07 | 1,580 | 1,648 | 1,565 | 1,580 | 22,700 | 197.50 |
| 2014-02-06 | 1,510 | 1,610 | 1,503 | 1,559 | 21,300 | 194.88 |
| 2014-02-05 | 1,699 | 1,699 | 1,362 | 1,480 | 60,100 | 185 |
| 2014-02-04 | 1,505 | 1,629 | 1,505 | 1,550 | 75,800 | 193.75 |
| 2014-02-03 | 2,001 | 2,015 | 1,903 | 1,905 | 22,100 | 238.13 |
| 2014-01-31 | 2,045 | 2,148 | 2,020 | 2,069 | 15,600 | 258.63 |
| 2014-01-30 | 2,041 | 2,045 | 2,025 | 2,032 | 10,400 | 254 |
| 2014-01-29 | 2,100 | 2,137 | 2,089 | 2,103 | 6,400 | 262.88 |
| 2014-01-28 | 2,100 | 2,154 | 2,057 | 2,091 | 12,900 | 261.38 |
| 2014-01-27 | 2,080 | 2,135 | 2,051 | 2,055 | 34,500 | 256.88 |
| 2014-01-24 | 2,290 | 2,290 | 2,201 | 2,223 | 35,600 | 277.88 |
| 2014-01-23 | 2,320 | 2,348 | 2,283 | 2,286 | 21,900 | 285.75 |
| 2014-01-22 | 2,275 | 2,350 | 2,275 | 2,325 | 15,500 | 290.63 |
| 2014-01-21 | 2,310 | 2,310 | 2,274 | 2,282 | 17,800 | 285.25 |
| 2014-01-20 | 2,330 | 2,330 | 2,292 | 2,316 | 11,100 | 289.50 |
| 2014-01-17 | 2,290 | 2,348 | 2,269 | 2,287 | 24,000 | 285.88 |
| 2014-01-16 | 2,420 | 2,448 | 2,311 | 2,311 | 36,000 | 288.88 |
| 2014-01-15 | 2,474 | 2,474 | 2,410 | 2,418 | 16,400 | 302.25 |
| 2014-01-14 | 2,450 | 2,475 | 2,402 | 2,440 | 20,000 | 305 |
| 2014-01-10 | 2,500 | 2,544 | 2,490 | 2,541 | 14,900 | 317.63 |
| 2014-01-09 | 2,650 | 2,650 | 2,526 | 2,548 | 37,400 | 318.50 |
| 2014-01-08 | 2,501 | 2,650 | 2,430 | 2,650 | 72,300 | 331.25 |
| 2014-01-07 | 2,558 | 2,644 | 2,440 | 2,483 | 83,000 | 310.38 |
| 2014-01-06 | 2,899 | 2,899 | 2,637 | 2,655 | 96,000 | 331.88 |
分割・併合履歴 ： [2019-04-24]1株→2株 [2017-05-29]1株→2株 [2015-06-26]1株→2株