3771 (株)システムリサーチ 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 | 2,055 | 2,055 | 2,039 | 2,039 | 900 | 254.88 |
| 2014-12-29 | 1,960 | 2,000 | 1,960 | 1,998 | 3,100 | 249.75 |
| 2014-12-26 | 1,960 | 1,960 | 1,957 | 1,960 | 700 | 245 |
| 2014-12-25 | 1,935 | 1,960 | 1,935 | 1,960 | 2,200 | 245 |
| 2014-12-24 | 1,965 | 1,965 | 1,922 | 1,935 | 1,100 | 241.88 |
| 2014-12-22 | 1,881 | 1,925 | 1,881 | 1,916 | 4,200 | 239.50 |
| 2014-12-19 | 1,880 | 1,883 | 1,853 | 1,882 | 4,000 | 235.25 |
| 2014-12-18 | 1,870 | 1,870 | 1,870 | 1,870 | 300 | 233.75 |
| 2014-12-17 | 1,870 | 1,870 | 1,866 | 1,866 | 800 | 233.25 |
| 2014-12-16 | 1,893 | 1,893 | 1,871 | 1,871 | 400 | 233.88 |
| 2014-12-15 | 1,873 | 1,875 | 1,870 | 1,875 | 1,000 | 234.38 |
| 2014-12-12 | 1,866 | 1,866 | 1,864 | 1,866 | 11,000 | 233.25 |
| 2014-12-11 | 1,855 | 1,855 | 1,855 | 1,855 | 500 | 231.88 |
| 2014-12-10 | 1,868 | 1,869 | 1,852 | 1,852 | 2,500 | 231.50 |
| 2014-12-09 | 1,890 | 1,890 | 1,868 | 1,868 | 1,400 | 233.50 |
| 2014-12-08 | 1,900 | 1,901 | 1,892 | 1,892 | 4,000 | 236.50 |
| 2014-12-05 | 1,865 | 1,893 | 1,865 | 1,893 | 14,000 | 236.63 |
| 2014-12-04 | 1,855 | 1,865 | 1,840 | 1,865 | 1,400 | 233.13 |
| 2014-12-03 | 1,844 | 1,870 | 1,840 | 1,858 | 8,400 | 232.25 |
| 2014-12-02 | 1,894 | 1,894 | 1,879 | 1,880 | 2,500 | 235 |
| 2014-12-01 | 1,895 | 1,899 | 1,894 | 1,894 | 1,700 | 236.75 |
| 2014-11-28 | 1,889 | 1,900 | 1,889 | 1,889 | 1,300 | 236.13 |
| 2014-11-27 | 1,886 | 1,890 | 1,885 | 1,889 | 1,800 | 236.13 |
| 2014-11-26 | 1,873 | 1,876 | 1,873 | 1,875 | 500 | 234.38 |
| 2014-11-25 | 1,870 | 1,870 | 1,870 | 1,870 | 300 | 233.75 |
| 2014-11-20 | 1,850 | 1,850 | 1,850 | 1,850 | 1,100 | 231.25 |
| 2014-11-19 | 1,828 | 1,840 | 1,828 | 1,835 | 800 | 229.38 |
| 2014-11-18 | 1,865 | 1,865 | 1,853 | 1,853 | 1,100 | 231.63 |
| 2014-11-17 | 1,882 | 1,883 | 1,865 | 1,865 | 1,700 | 233.13 |
| 2014-11-14 | 1,886 | 1,886 | 1,880 | 1,882 | 10,200 | 235.25 |
| 2014-11-13 | 1,888 | 1,888 | 1,888 | 1,888 | 200 | 236 |
| 2014-11-12 | 1,861 | 1,868 | 1,861 | 1,868 | 1,100 | 233.50 |
| 2014-11-11 | 1,890 | 1,890 | 1,852 | 1,852 | 400 | 231.50 |
| 2014-11-10 | 1,860 | 1,890 | 1,860 | 1,890 | 1,100 | 236.25 |
| 2014-11-07 | 1,900 | 1,900 | 1,860 | 1,860 | 10,200 | 232.50 |
| 2014-11-06 | 1,876 | 1,901 | 1,876 | 1,876 | 3,000 | 234.50 |
| 2014-11-05 | 1,900 | 1,900 | 1,874 | 1,876 | 5,700 | 234.50 |
| 2014-11-04 | 1,950 | 1,950 | 1,940 | 1,940 | 3,700 | 242.50 |
| 2014-10-31 | 1,850 | 1,941 | 1,842 | 1,941 | 5,800 | 242.63 |
| 2014-10-30 | 1,829 | 1,829 | 1,829 | 1,829 | 900 | 228.63 |
| 2014-10-29 | 1,827 | 1,827 | 1,827 | 1,827 | 200 | 228.38 |
| 2014-10-28 | 1,843 | 1,843 | 1,843 | 1,843 | 1,000 | 230.38 |
| 2014-10-27 | 1,858 | 1,882 | 1,843 | 1,843 | 2,400 | 230.38 |
| 2014-10-24 | 1,830 | 1,848 | 1,822 | 1,831 | 500 | 228.88 |
| 2014-10-23 | 1,810 | 1,810 | 1,810 | 1,810 | 500 | 226.25 |
| 2014-10-22 | 1,830 | 1,830 | 1,805 | 1,805 | 800 | 225.63 |
| 2014-10-21 | 1,803 | 1,856 | 1,803 | 1,810 | 1,700 | 226.25 |
| 2014-10-20 | 1,800 | 1,800 | 1,800 | 1,800 | 400 | 225 |
| 2014-10-17 | 1,790 | 1,790 | 1,788 | 1,788 | 700 | 223.50 |
| 2014-10-16 | 1,801 | 1,802 | 1,785 | 1,788 | 12,200 | 223.50 |
| 2014-10-15 | 1,811 | 1,811 | 1,810 | 1,810 | 200 | 226.25 |
| 2014-10-14 | 1,800 | 1,819 | 1,800 | 1,810 | 1,200 | 226.25 |
| 2014-10-10 | 1,845 | 1,845 | 1,825 | 1,825 | 3,700 | 228.13 |
| 2014-10-09 | 1,856 | 1,879 | 1,856 | 1,870 | 1,100 | 233.75 |
| 2014-10-08 | 1,861 | 1,861 | 1,860 | 1,860 | 9,400 | 232.50 |
| 2014-10-07 | 1,861 | 1,861 | 1,861 | 1,861 | 100 | 232.63 |
| 2014-10-06 | 1,865 | 1,865 | 1,865 | 1,865 | 100 | 233.13 |
| 2014-10-03 | 1,880 | 1,880 | 1,860 | 1,861 | 1,400 | 232.63 |
| 2014-10-02 | 1,900 | 1,900 | 1,885 | 1,885 | 900 | 235.63 |
| 2014-10-01 | 1,901 | 1,901 | 1,900 | 1,900 | 600 | 237.50 |
| 2014-09-30 | 1,901 | 1,901 | 1,901 | 1,901 | 200 | 237.63 |
| 2014-09-29 | 1,925 | 1,925 | 1,899 | 1,900 | 1,500 | 237.50 |
| 2014-09-26 | 1,880 | 1,899 | 1,880 | 1,899 | 300 | 237.38 |
| 2014-09-25 | 1,940 | 1,941 | 1,899 | 1,899 | 1,100 | 237.38 |
| 2014-09-24 | 1,912 | 1,940 | 1,912 | 1,939 | 600 | 242.38 |
| 2014-09-22 | 1,940 | 1,950 | 1,940 | 1,950 | 10,200 | 243.75 |
| 2014-09-19 | 1,948 | 1,948 | 1,941 | 1,944 | 700 | 243 |
| 2014-09-18 | 1,948 | 1,948 | 1,948 | 1,948 | 800 | 243.50 |
| 2014-09-17 | 1,990 | 1,999 | 1,927 | 1,948 | 5,400 | 243.50 |
| 2014-09-16 | 1,880 | 1,918 | 1,880 | 1,918 | 2,800 | 239.75 |
| 2014-09-12 | 1,856 | 1,865 | 1,856 | 1,860 | 1,600 | 232.50 |
| 2014-09-11 | 1,816 | 1,816 | 1,816 | 1,816 | 600 | 227 |
| 2014-09-10 | 1,865 | 1,865 | 1,831 | 1,831 | 300 | 228.88 |
| 2014-09-09 | 1,832 | 1,840 | 1,831 | 1,840 | 400 | 230 |
| 2014-09-08 | 1,848 | 1,848 | 1,830 | 1,835 | 9,600 | 229.38 |
| 2014-09-05 | 1,850 | 1,851 | 1,850 | 1,850 | 700 | 231.25 |
| 2014-09-04 | 1,842 | 1,842 | 1,842 | 1,842 | 200 | 230.25 |
| 2014-09-03 | 1,865 | 1,878 | 1,865 | 1,878 | 1,800 | 234.75 |
| 2014-09-02 | 1,873 | 1,873 | 1,853 | 1,853 | 400 | 231.63 |
| 2014-09-01 | 1,830 | 1,900 | 1,830 | 1,853 | 800 | 231.63 |
| 2014-08-29 | 1,832 | 1,832 | 1,828 | 1,829 | 500 | 228.63 |
| 2014-08-28 | 1,850 | 1,850 | 1,824 | 1,828 | 1,400 | 228.50 |
| 2014-08-27 | 1,824 | 1,824 | 1,824 | 1,824 | 400 | 228 |
| 2014-08-26 | 1,824 | 1,824 | 1,824 | 1,824 | 400 | 228 |
| 2014-08-25 | 1,834 | 1,836 | 1,834 | 1,834 | 700 | 229.25 |
| 2014-08-22 | 1,840 | 1,840 | 1,830 | 1,834 | 9,100 | 229.25 |
| 2014-08-18 | 1,815 | 1,840 | 1,815 | 1,840 | 600 | 230 |
| 2014-08-15 | 1,891 | 1,891 | 1,891 | 1,891 | 1,000 | 236.38 |
| 2014-08-13 | 1,778 | 1,780 | 1,778 | 1,780 | 200 | 222.50 |
| 2014-08-11 | 1,798 | 1,798 | 1,750 | 1,778 | 2,500 | 222.25 |
| 2014-08-08 | 1,805 | 1,805 | 1,798 | 1,799 | 9,500 | 224.88 |
| 2014-08-07 | 1,805 | 1,805 | 1,805 | 1,805 | 100 | 225.63 |
| 2014-08-06 | 1,827 | 1,830 | 1,801 | 1,801 | 3,600 | 225.13 |
| 2014-08-05 | 1,847 | 1,850 | 1,825 | 1,850 | 1,900 | 231.25 |
| 2014-08-04 | 1,822 | 1,826 | 1,822 | 1,826 | 900 | 228.25 |
| 2014-08-01 | 1,852 | 1,852 | 1,850 | 1,850 | 2,000 | 231.25 |
| 2014-07-31 | 1,900 | 1,935 | 1,871 | 1,880 | 16,100 | 235 |
| 2014-07-30 | 1,860 | 1,870 | 1,842 | 1,870 | 1,700 | 233.75 |
| 2014-07-29 | 1,810 | 1,870 | 1,810 | 1,870 | 3,000 | 233.75 |
| 2014-07-28 | 1,837 | 1,850 | 1,802 | 1,810 | 2,100 | 226.25 |
| 2014-07-25 | 1,830 | 1,837 | 1,825 | 1,837 | 2,800 | 229.63 |
| 2014-07-24 | 1,825 | 1,830 | 1,820 | 1,830 | 1,300 | 228.75 |
| 2014-07-23 | 1,795 | 1,830 | 1,795 | 1,829 | 9,700 | 228.63 |
| 2014-07-22 | 1,752 | 1,781 | 1,750 | 1,781 | 1,900 | 222.63 |
| 2014-07-18 | 1,760 | 1,770 | 1,750 | 1,750 | 600 | 218.75 |
| 2014-07-17 | 1,770 | 1,770 | 1,760 | 1,760 | 800 | 220 |
| 2014-07-16 | 1,760 | 1,760 | 1,751 | 1,751 | 300 | 218.88 |
| 2014-07-15 | 1,759 | 1,765 | 1,739 | 1,739 | 3,200 | 217.38 |
| 2014-07-14 | 1,743 | 1,743 | 1,741 | 1,743 | 800 | 217.88 |
| 2014-07-11 | 1,765 | 1,765 | 1,743 | 1,744 | 1,500 | 218 |
| 2014-07-10 | 1,762 | 1,765 | 1,762 | 1,765 | 400 | 220.63 |
| 2014-07-09 | 1,757 | 1,757 | 1,755 | 1,755 | 14,300 | 219.38 |
| 2014-07-08 | 1,755 | 1,800 | 1,755 | 1,790 | 1,300 | 223.75 |
| 2014-07-07 | 1,800 | 1,800 | 1,760 | 1,760 | 1,000 | 220 |
| 2014-07-04 | 1,800 | 1,805 | 1,774 | 1,780 | 1,700 | 222.50 |
| 2014-07-03 | 1,780 | 1,780 | 1,772 | 1,772 | 200 | 221.50 |
| 2014-07-02 | 1,835 | 1,835 | 1,780 | 1,780 | 10,300 | 222.50 |
| 2014-07-01 | 1,800 | 1,838 | 1,800 | 1,835 | 1,300 | 229.38 |
| 2014-06-30 | 1,762 | 1,788 | 1,762 | 1,788 | 900 | 223.50 |
| 2014-06-27 | 1,813 | 1,813 | 1,752 | 1,762 | 2,500 | 220.25 |
| 2014-06-26 | 1,850 | 1,850 | 1,818 | 1,818 | 500 | 227.25 |
| 2014-06-25 | 1,850 | 1,850 | 1,850 | 1,850 | 600 | 231.25 |
| 2014-06-24 | 1,801 | 1,870 | 1,801 | 1,851 | 4,600 | 231.38 |
| 2014-06-23 | 1,891 | 1,891 | 1,801 | 1,801 | 2,600 | 225.13 |
| 2014-06-20 | 1,950 | 1,950 | 1,850 | 1,851 | 5,500 | 231.38 |
| 2014-06-19 | 1,780 | 1,978 | 1,760 | 1,960 | 29,800 | 245 |
| 2014-06-18 | 1,745 | 1,759 | 1,745 | 1,745 | 1,100 | 218.13 |
| 2014-06-17 | 1,700 | 1,760 | 1,700 | 1,715 | 3,200 | 214.38 |
| 2014-06-16 | 1,692 | 1,746 | 1,692 | 1,708 | 7,300 | 213.50 |
| 2014-06-13 | 1,645 | 1,669 | 1,645 | 1,669 | 3,200 | 208.63 |
| 2014-06-12 | 1,659 | 1,659 | 1,659 | 1,659 | 400 | 207.38 |
| 2014-06-11 | 1,620 | 1,634 | 1,620 | 1,634 | 900 | 204.25 |
| 2014-06-10 | 1,650 | 1,650 | 1,631 | 1,635 | 2,300 | 204.38 |
| 2014-06-09 | 1,627 | 1,660 | 1,626 | 1,659 | 2,600 | 207.38 |
| 2014-06-06 | 1,626 | 1,626 | 1,626 | 1,626 | 100 | 203.25 |
| 2014-06-05 | 1,620 | 1,628 | 1,620 | 1,626 | 900 | 203.25 |
| 2014-06-04 | 1,620 | 1,622 | 1,610 | 1,620 | 1,500 | 202.50 |
| 2014-06-03 | 1,620 | 1,620 | 1,619 | 1,619 | 500 | 202.38 |
| 2014-06-02 | 1,600 | 1,620 | 1,600 | 1,605 | 2,500 | 200.63 |
| 2014-05-30 | 1,609 | 1,625 | 1,575 | 1,600 | 2,000 | 200 |
| 2014-05-29 | 1,605 | 1,605 | 1,604 | 1,604 | 1,500 | 200.50 |
| 2014-05-28 | 1,613 | 1,613 | 1,613 | 1,613 | 500 | 201.63 |
| 2014-05-27 | 1,613 | 1,613 | 1,599 | 1,613 | 1,200 | 201.63 |
| 2014-05-26 | 1,579 | 1,615 | 1,579 | 1,615 | 2,400 | 201.88 |
| 2014-05-23 | 1,575 | 1,579 | 1,575 | 1,579 | 1,300 | 197.38 |
| 2014-05-22 | 1,579 | 1,579 | 1,570 | 1,575 | 13,900 | 196.88 |
| 2014-05-21 | 1,560 | 1,560 | 1,560 | 1,560 | 200 | 195 |
| 2014-05-20 | 1,560 | 1,560 | 1,560 | 1,560 | 400 | 195 |
| 2014-05-19 | 1,560 | 1,562 | 1,550 | 1,560 | 6,400 | 195 |
| 2014-05-16 | 1,571 | 1,571 | 1,560 | 1,560 | 1,600 | 195 |
| 2014-05-15 | 1,621 | 1,621 | 1,575 | 1,599 | 4,300 | 199.88 |
| 2014-05-14 | 1,664 | 1,664 | 1,625 | 1,625 | 500 | 203.13 |
| 2014-05-13 | 1,632 | 1,636 | 1,626 | 1,627 | 900 | 203.38 |
| 2014-05-12 | 1,643 | 1,643 | 1,626 | 1,626 | 2,100 | 203.25 |
| 2014-05-09 | 1,620 | 1,626 | 1,619 | 1,625 | 2,200 | 203.13 |
| 2014-05-08 | 1,602 | 1,620 | 1,602 | 1,602 | 700 | 200.25 |
| 2014-05-07 | 1,601 | 1,602 | 1,601 | 1,602 | 300 | 200.25 |
| 2014-05-02 | 1,602 | 1,602 | 1,602 | 1,602 | 300 | 200.25 |
| 2014-05-01 | 1,605 | 1,605 | 1,605 | 1,605 | 400 | 200.63 |
| 2014-04-30 | 1,608 | 1,608 | 1,606 | 1,607 | 600 | 200.88 |
| 2014-04-28 | 1,623 | 1,624 | 1,608 | 1,608 | 1,900 | 201 |
| 2014-04-25 | 1,610 | 1,649 | 1,610 | 1,623 | 11,800 | 202.88 |
| 2014-04-24 | 1,606 | 1,610 | 1,606 | 1,610 | 400 | 201.25 |
| 2014-04-22 | 1,612 | 1,612 | 1,608 | 1,608 | 1,800 | 201 |
| 2014-04-21 | 1,620 | 1,620 | 1,603 | 1,620 | 1,300 | 202.50 |
| 2014-04-18 | 1,650 | 1,650 | 1,620 | 1,620 | 300 | 202.50 |
| 2014-04-17 | 1,650 | 1,660 | 1,610 | 1,610 | 700 | 201.25 |
| 2014-04-16 | 1,655 | 1,655 | 1,604 | 1,650 | 1,000 | 206.25 |
| 2014-04-15 | 1,627 | 1,629 | 1,615 | 1,615 | 600 | 201.88 |
| 2014-04-14 | 1,616 | 1,640 | 1,616 | 1,624 | 1,700 | 203 |
| 2014-04-11 | 1,620 | 1,630 | 1,610 | 1,630 | 800 | 203.75 |
| 2014-04-10 | 1,661 | 1,700 | 1,661 | 1,663 | 1,300 | 207.88 |
| 2014-04-09 | 1,699 | 1,699 | 1,647 | 1,650 | 1,500 | 206.25 |
| 2014-04-08 | 1,715 | 1,715 | 1,715 | 1,715 | 300 | 214.38 |
| 2014-04-03 | 1,740 | 1,740 | 1,720 | 1,720 | 300 | 215 |
| 2014-04-02 | 1,710 | 1,745 | 1,710 | 1,745 | 1,100 | 218.13 |
| 2014-04-01 | 1,681 | 1,704 | 1,681 | 1,704 | 2,500 | 213 |
| 2014-03-31 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 212.50 |
| 2014-03-28 | 1,696 | 1,720 | 1,670 | 1,681 | 14,500 | 210.13 |
| 2014-03-27 | 1,661 | 1,671 | 1,601 | 1,670 | 4,400 | 208.75 |
| 2014-03-26 | 1,751 | 1,752 | 1,751 | 1,751 | 1,200 | 218.88 |
| 2014-03-25 | 1,725 | 1,770 | 1,725 | 1,751 | 1,500 | 218.88 |
| 2014-03-24 | 1,691 | 1,714 | 1,691 | 1,714 | 800 | 214.25 |
| 2014-03-20 | 1,731 | 1,731 | 1,691 | 1,691 | 1,200 | 211.38 |
| 2014-03-19 | 1,733 | 1,733 | 1,731 | 1,731 | 200 | 216.38 |
| 2014-03-18 | 1,794 | 1,794 | 1,724 | 1,730 | 1,100 | 216.25 |
| 2014-03-17 | 1,691 | 1,748 | 1,660 | 1,714 | 3,800 | 214.25 |
| 2014-03-14 | 1,730 | 1,730 | 1,662 | 1,691 | 2,600 | 211.38 |
| 2014-03-13 | 1,740 | 1,740 | 1,738 | 1,738 | 400 | 217.25 |
| 2014-03-12 | 1,738 | 1,738 | 1,738 | 1,738 | 200 | 217.25 |
| 2014-03-11 | 1,769 | 1,769 | 1,738 | 1,738 | 200 | 217.25 |
| 2014-03-10 | 1,734 | 1,740 | 1,734 | 1,735 | 900 | 216.88 |
| 2014-03-07 | 1,770 | 1,770 | 1,740 | 1,740 | 200 | 217.50 |
| 2014-03-06 | 1,737 | 1,756 | 1,737 | 1,755 | 1,800 | 219.38 |
| 2014-03-05 | 1,760 | 1,760 | 1,754 | 1,755 | 300 | 219.38 |
| 2014-03-04 | 1,770 | 1,799 | 1,719 | 1,730 | 1,200 | 216.25 |
| 2014-03-03 | 1,740 | 1,740 | 1,711 | 1,731 | 1,100 | 216.38 |
| 2014-02-28 | 1,771 | 1,771 | 1,750 | 1,770 | 2,300 | 221.25 |
| 2014-02-27 | 1,784 | 1,784 | 1,770 | 1,771 | 4,100 | 221.38 |
| 2014-02-26 | 1,773 | 1,800 | 1,773 | 1,784 | 1,900 | 223 |
| 2014-02-25 | 1,772 | 1,774 | 1,772 | 1,773 | 400 | 221.63 |
| 2014-02-24 | 1,750 | 1,760 | 1,735 | 1,750 | 800 | 218.75 |
| 2014-02-21 | 1,745 | 1,745 | 1,710 | 1,729 | 1,700 | 216.13 |
| 2014-02-20 | 1,757 | 1,757 | 1,745 | 1,745 | 400 | 218.13 |
| 2014-02-19 | 1,780 | 1,780 | 1,750 | 1,750 | 1,200 | 218.75 |
| 2014-02-18 | 1,720 | 1,745 | 1,706 | 1,745 | 700 | 218.13 |
| 2014-02-17 | 1,765 | 1,765 | 1,721 | 1,725 | 700 | 215.63 |
| 2014-02-14 | 1,750 | 1,788 | 1,705 | 1,729 | 5,800 | 216.13 |
| 2014-02-13 | 1,820 | 1,820 | 1,750 | 1,750 | 3,900 | 218.75 |
| 2014-02-12 | 1,800 | 1,819 | 1,776 | 1,819 | 1,900 | 227.38 |
| 2014-02-10 | 1,790 | 1,798 | 1,770 | 1,774 | 2,200 | 221.75 |
| 2014-02-07 | 1,734 | 1,780 | 1,695 | 1,750 | 4,500 | 218.75 |
| 2014-02-06 | 1,658 | 1,694 | 1,650 | 1,694 | 2,700 | 211.75 |
| 2014-02-05 | 1,690 | 1,690 | 1,605 | 1,645 | 4,000 | 205.63 |
| 2014-02-04 | 1,700 | 1,700 | 1,599 | 1,649 | 12,000 | 206.13 |
| 2014-02-03 | 1,852 | 1,852 | 1,750 | 1,752 | 3,600 | 219 |
| 2014-01-31 | 1,894 | 1,910 | 1,853 | 1,853 | 2,800 | 231.63 |
| 2014-01-30 | 1,920 | 1,923 | 1,898 | 1,898 | 900 | 237.25 |
| 2014-01-29 | 1,999 | 2,010 | 1,975 | 1,979 | 3,800 | 247.38 |
| 2014-01-28 | 1,910 | 1,970 | 1,910 | 1,965 | 1,900 | 245.63 |
| 2014-01-27 | 1,905 | 1,910 | 1,880 | 1,910 | 5,400 | 238.75 |
| 2014-01-24 | 1,948 | 2,000 | 1,946 | 1,980 | 3,700 | 247.50 |
| 2014-01-23 | 2,098 | 2,099 | 2,038 | 2,038 | 3,200 | 254.75 |
| 2014-01-22 | 2,102 | 2,159 | 2,061 | 2,148 | 8,700 | 268.50 |
| 2014-01-21 | 2,197 | 2,197 | 2,101 | 2,190 | 7,800 | 273.75 |
| 2014-01-20 | 2,228 | 2,300 | 2,151 | 2,190 | 15,000 | 273.75 |
| 2014-01-17 | 2,180 | 2,180 | 2,055 | 2,118 | 5,100 | 264.75 |
| 2014-01-16 | 1,910 | 2,180 | 1,910 | 2,180 | 20,800 | 272.50 |
| 2014-01-15 | 1,995 | 2,000 | 1,920 | 1,920 | 7,400 | 240 |
| 2014-01-14 | 1,850 | 1,950 | 1,850 | 1,950 | 19,300 | 243.75 |
| 2014-01-10 | 1,791 | 1,858 | 1,780 | 1,858 | 3,600 | 232.25 |
| 2014-01-09 | 1,845 | 1,870 | 1,820 | 1,829 | 3,700 | 228.63 |
| 2014-01-08 | 1,849 | 1,885 | 1,822 | 1,849 | 4,600 | 231.13 |
| 2014-01-07 | 1,820 | 1,820 | 1,765 | 1,815 | 7,400 | 226.88 |
| 2014-01-06 | 1,670 | 1,820 | 1,665 | 1,820 | 19,900 | 227.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2019-09-27]1株→2株 [2016-03-29]1株→2株 [2006-09-26]1株→2株