3788 GMOグローバルサイン・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 | 1,036 | 1,045 | 1,023 | 1,024 | 20,000 | 1,024 |
| 2014-12-29 | 1,056 | 1,056 | 1,028 | 1,039 | 38,700 | 1,039 |
| 2014-12-26 | 1,058 | 1,063 | 1,046 | 1,050 | 65,200 | 1,050 |
| 2014-12-25 | 1,050 | 1,078 | 1,044 | 1,078 | 225,100 | 1,078 |
| 2014-12-24 | 1,053 | 1,057 | 1,042 | 1,044 | 56,900 | 1,044 |
| 2014-12-22 | 1,065 | 1,065 | 1,052 | 1,054 | 61,000 | 1,054 |
| 2014-12-19 | 1,058 | 1,070 | 1,050 | 1,065 | 34,800 | 1,065 |
| 2014-12-18 | 1,061 | 1,070 | 1,046 | 1,049 | 62,700 | 1,049 |
| 2014-12-17 | 1,080 | 1,083 | 1,041 | 1,047 | 61,000 | 1,047 |
| 2014-12-16 | 1,121 | 1,121 | 1,082 | 1,087 | 33,800 | 1,087 |
| 2014-12-15 | 1,153 | 1,157 | 1,135 | 1,135 | 11,900 | 1,135 |
| 2014-12-12 | 1,148 | 1,172 | 1,148 | 1,150 | 34,000 | 1,150 |
| 2014-12-11 | 1,130 | 1,147 | 1,120 | 1,141 | 22,400 | 1,141 |
| 2014-12-10 | 1,110 | 1,145 | 1,110 | 1,123 | 21,300 | 1,123 |
| 2014-12-09 | 1,156 | 1,165 | 1,135 | 1,137 | 27,900 | 1,137 |
| 2014-12-08 | 1,192 | 1,192 | 1,165 | 1,165 | 18,100 | 1,165 |
| 2014-12-05 | 1,172 | 1,183 | 1,172 | 1,176 | 22,800 | 1,176 |
| 2014-12-04 | 1,201 | 1,204 | 1,181 | 1,188 | 44,500 | 1,188 |
| 2014-12-03 | 1,228 | 1,228 | 1,202 | 1,204 | 26,800 | 1,204 |
| 2014-12-02 | 1,216 | 1,234 | 1,202 | 1,223 | 39,200 | 1,223 |
| 2014-12-01 | 1,230 | 1,247 | 1,220 | 1,228 | 38,400 | 1,228 |
| 2014-11-28 | 1,265 | 1,298 | 1,254 | 1,254 | 93,300 | 1,254 |
| 2014-11-27 | 1,180 | 1,276 | 1,179 | 1,276 | 244,800 | 1,276 |
| 2014-11-26 | 1,168 | 1,238 | 1,168 | 1,197 | 131,200 | 1,197 |
| 2014-11-25 | 1,190 | 1,194 | 1,156 | 1,166 | 51,900 | 1,166 |
| 2014-11-21 | 1,196 | 1,196 | 1,177 | 1,182 | 41,100 | 1,182 |
| 2014-11-20 | 1,170 | 1,187 | 1,160 | 1,180 | 64,800 | 1,180 |
| 2014-11-19 | 1,148 | 1,165 | 1,145 | 1,159 | 40,600 | 1,159 |
| 2014-11-18 | 1,131 | 1,146 | 1,129 | 1,141 | 44,400 | 1,141 |
| 2014-11-17 | 1,140 | 1,142 | 1,112 | 1,119 | 41,600 | 1,119 |
| 2014-11-14 | 1,108 | 1,139 | 1,108 | 1,130 | 83,300 | 1,130 |
| 2014-11-13 | 1,088 | 1,106 | 1,077 | 1,104 | 61,900 | 1,104 |
| 2014-11-12 | 1,088 | 1,089 | 1,076 | 1,085 | 42,200 | 1,085 |
| 2014-11-11 | 1,088 | 1,088 | 1,055 | 1,077 | 36,200 | 1,077 |
| 2014-11-10 | 1,078 | 1,085 | 1,073 | 1,085 | 11,900 | 1,085 |
| 2014-11-07 | 1,079 | 1,082 | 1,050 | 1,071 | 24,400 | 1,071 |
| 2014-11-06 | 1,080 | 1,082 | 1,063 | 1,071 | 27,400 | 1,071 |
| 2014-11-05 | 1,095 | 1,095 | 1,074 | 1,080 | 17,100 | 1,080 |
| 2014-11-04 | 1,101 | 1,102 | 1,072 | 1,085 | 57,800 | 1,085 |
| 2014-10-31 | 1,100 | 1,113 | 1,088 | 1,100 | 34,200 | 1,100 |
| 2014-10-30 | 1,129 | 1,129 | 1,078 | 1,082 | 36,900 | 1,082 |
| 2014-10-29 | 1,131 | 1,134 | 1,108 | 1,118 | 22,100 | 1,118 |
| 2014-10-28 | 1,108 | 1,125 | 1,101 | 1,119 | 39,000 | 1,119 |
| 2014-10-27 | 1,103 | 1,103 | 1,070 | 1,097 | 26,000 | 1,097 |
| 2014-10-24 | 1,124 | 1,135 | 1,067 | 1,097 | 58,700 | 1,097 |
| 2014-10-23 | 1,111 | 1,120 | 1,087 | 1,115 | 69,100 | 1,115 |
| 2014-10-22 | 1,066 | 1,104 | 1,066 | 1,103 | 65,800 | 1,103 |
| 2014-10-21 | 1,046 | 1,070 | 1,040 | 1,053 | 33,000 | 1,053 |
| 2014-10-20 | 1,048 | 1,059 | 1,035 | 1,046 | 51,400 | 1,046 |
| 2014-10-17 | 1,080 | 1,080 | 1,011 | 1,018 | 153,200 | 1,018 |
| 2014-10-16 | 964 | 969 | 942 | 947 | 19,300 | 947 |
| 2014-10-15 | 984 | 995 | 973 | 989 | 10,300 | 989 |
| 2014-10-14 | 980 | 986 | 965 | 978 | 20,100 | 978 |
| 2014-10-10 | 983 | 1,000 | 983 | 995 | 18,200 | 995 |
| 2014-10-09 | 1,009 | 1,014 | 1,000 | 1,005 | 14,900 | 1,005 |
| 2014-10-08 | 1,009 | 1,009 | 1,000 | 1,006 | 11,600 | 1,006 |
| 2014-10-07 | 1,027 | 1,035 | 1,018 | 1,018 | 7,600 | 1,018 |
| 2014-10-06 | 1,015 | 1,035 | 1,010 | 1,030 | 31,400 | 1,030 |
| 2014-10-03 | 1,000 | 1,019 | 1,000 | 1,007 | 12,600 | 1,007 |
| 2014-10-02 | 1,005 | 1,015 | 999 | 1,010 | 24,600 | 1,010 |
| 2014-10-01 | 1,040 | 1,040 | 1,011 | 1,033 | 37,700 | 1,033 |
| 2014-09-30 | 1,060 | 1,085 | 1,030 | 1,044 | 65,600 | 1,044 |
| 2014-09-29 | 1,038 | 1,060 | 1,038 | 1,059 | 29,400 | 1,059 |
| 2014-09-26 | 1,038 | 1,039 | 1,032 | 1,035 | 12,700 | 1,035 |
| 2014-09-25 | 1,030 | 1,047 | 1,025 | 1,038 | 28,600 | 1,038 |
| 2014-09-24 | 1,011 | 1,028 | 1,011 | 1,023 | 9,200 | 1,023 |
| 2014-09-22 | 1,017 | 1,030 | 1,012 | 1,015 | 19,100 | 1,015 |
| 2014-09-19 | 1,004 | 1,015 | 1,004 | 1,015 | 20,100 | 1,015 |
| 2014-09-18 | 1,002 | 1,015 | 1,000 | 1,011 | 16,000 | 1,011 |
| 2014-09-17 | 1,001 | 1,013 | 997 | 1,002 | 35,900 | 1,002 |
| 2014-09-16 | 1,030 | 1,030 | 1,005 | 1,005 | 26,900 | 1,005 |
| 2014-09-12 | 1,031 | 1,035 | 1,014 | 1,030 | 15,800 | 1,030 |
| 2014-09-11 | 1,013 | 1,031 | 1,008 | 1,031 | 35,700 | 1,031 |
| 2014-09-10 | 1,036 | 1,036 | 1,012 | 1,015 | 11,100 | 1,015 |
| 2014-09-09 | 1,028 | 1,036 | 1,022 | 1,035 | 20,800 | 1,035 |
| 2014-09-08 | 1,024 | 1,027 | 1,021 | 1,026 | 7,000 | 1,026 |
| 2014-09-05 | 1,011 | 1,025 | 1,011 | 1,017 | 9,100 | 1,017 |
| 2014-09-04 | 1,008 | 1,018 | 1,005 | 1,008 | 9,600 | 1,008 |
| 2014-09-03 | 1,007 | 1,028 | 1,007 | 1,016 | 14,500 | 1,016 |
| 2014-09-02 | 1,039 | 1,040 | 1,002 | 1,006 | 29,500 | 1,006 |
| 2014-09-01 | 1,025 | 1,046 | 1,025 | 1,032 | 12,500 | 1,032 |
| 2014-08-29 | 1,017 | 1,027 | 1,002 | 1,023 | 8,000 | 1,023 |
| 2014-08-28 | 1,043 | 1,043 | 1,015 | 1,020 | 21,000 | 1,020 |
| 2014-08-27 | 1,012 | 1,024 | 1,007 | 1,022 | 25,100 | 1,022 |
| 2014-08-26 | 1,000 | 1,015 | 999 | 1,003 | 14,400 | 1,003 |
| 2014-08-25 | 996 | 1,012 | 996 | 1,000 | 13,300 | 1,000 |
| 2014-08-22 | 1,009 | 1,009 | 995 | 996 | 19,300 | 996 |
| 2014-08-21 | 1,004 | 1,015 | 998 | 1,006 | 24,500 | 1,006 |
| 2014-08-20 | 1,000 | 1,013 | 1,000 | 1,004 | 10,700 | 1,004 |
| 2014-08-19 | 1,000 | 1,003 | 997 | 997 | 9,500 | 997 |
| 2014-08-18 | 992 | 998 | 991 | 995 | 9,000 | 995 |
| 2014-08-15 | 1,005 | 1,005 | 992 | 995 | 17,300 | 995 |
| 2014-08-14 | 998 | 1,012 | 991 | 995 | 19,700 | 995 |
| 2014-08-13 | 990 | 1,004 | 990 | 998 | 10,200 | 998 |
| 2014-08-12 | 1,008 | 1,008 | 998 | 1,006 | 11,800 | 1,006 |
| 2014-08-11 | 1,005 | 1,008 | 1,000 | 1,008 | 11,300 | 1,008 |
| 2014-08-08 | 992 | 998 | 984 | 985 | 34,600 | 985 |
| 2014-08-07 | 1,007 | 1,018 | 995 | 1,005 | 9,100 | 1,005 |
| 2014-08-06 | 996 | 1,011 | 993 | 1,007 | 25,000 | 1,007 |
| 2014-08-05 | 1,034 | 1,034 | 1,012 | 1,014 | 8,200 | 1,014 |
| 2014-08-04 | 1,035 | 1,039 | 993 | 1,031 | 28,000 | 1,031 |
| 2014-08-01 | 1,009 | 1,020 | 1,006 | 1,011 | 16,800 | 1,011 |
| 2014-07-31 | 1,044 | 1,052 | 1,029 | 1,040 | 15,500 | 1,040 |
| 2014-07-30 | 1,066 | 1,066 | 1,046 | 1,050 | 8,100 | 1,050 |
| 2014-07-29 | 1,060 | 1,065 | 1,053 | 1,062 | 15,700 | 1,062 |
| 2014-07-28 | 1,060 | 1,060 | 1,042 | 1,052 | 12,200 | 1,052 |
| 2014-07-25 | 1,030 | 1,062 | 1,030 | 1,062 | 19,200 | 1,062 |
| 2014-07-24 | 1,036 | 1,049 | 1,035 | 1,037 | 6,000 | 1,037 |
| 2014-07-23 | 1,040 | 1,047 | 1,032 | 1,043 | 10,900 | 1,043 |
| 2014-07-22 | 1,020 | 1,059 | 1,020 | 1,040 | 34,800 | 1,040 |
| 2014-07-18 | 1,000 | 1,018 | 991 | 1,017 | 19,300 | 1,017 |
| 2014-07-17 | 1,013 | 1,016 | 1,004 | 1,009 | 11,200 | 1,009 |
| 2014-07-16 | 1,032 | 1,033 | 1,010 | 1,013 | 18,400 | 1,013 |
| 2014-07-15 | 1,015 | 1,032 | 1,015 | 1,025 | 13,900 | 1,025 |
| 2014-07-14 | 1,014 | 1,022 | 1,004 | 1,013 | 12,100 | 1,013 |
| 2014-07-11 | 1,010 | 1,015 | 1,002 | 1,014 | 15,400 | 1,014 |
| 2014-07-10 | 1,042 | 1,050 | 1,020 | 1,022 | 20,400 | 1,022 |
| 2014-07-09 | 1,051 | 1,051 | 1,037 | 1,042 | 9,400 | 1,042 |
| 2014-07-08 | 1,047 | 1,060 | 1,047 | 1,056 | 6,500 | 1,056 |
| 2014-07-07 | 1,042 | 1,063 | 1,042 | 1,055 | 11,100 | 1,055 |
| 2014-07-04 | 1,060 | 1,065 | 1,040 | 1,048 | 12,500 | 1,048 |
| 2014-07-03 | 1,065 | 1,070 | 1,031 | 1,057 | 19,000 | 1,057 |
| 2014-07-02 | 1,073 | 1,079 | 1,068 | 1,069 | 8,600 | 1,069 |
| 2014-07-01 | 1,068 | 1,075 | 1,057 | 1,070 | 14,700 | 1,070 |
| 2014-06-30 | 1,065 | 1,074 | 1,051 | 1,068 | 16,900 | 1,068 |
| 2014-06-27 | 1,085 | 1,085 | 1,049 | 1,056 | 31,500 | 1,056 |
| 2014-06-26 | 1,054 | 1,089 | 1,052 | 1,086 | 49,500 | 1,086 |
| 2014-06-25 | 1,060 | 1,074 | 1,050 | 1,050 | 204,900 | 1,050 |
| 2014-06-24 | 1,100 | 1,105 | 1,070 | 1,075 | 38,000 | 1,075 |
| 2014-06-23 | 1,110 | 1,110 | 1,082 | 1,093 | 39,900 | 1,093 |
| 2014-06-20 | 1,075 | 1,167 | 1,057 | 1,088 | 169,000 | 1,088 |
| 2014-06-19 | 1,023 | 1,050 | 1,020 | 1,050 | 42,400 | 1,050 |
| 2014-06-18 | 1,012 | 1,020 | 1,007 | 1,015 | 9,800 | 1,015 |
| 2014-06-17 | 1,021 | 1,021 | 1,010 | 1,018 | 13,900 | 1,018 |
| 2014-06-16 | 1,029 | 1,033 | 1,020 | 1,021 | 15,600 | 1,021 |
| 2014-06-13 | 1,011 | 1,033 | 1,000 | 1,029 | 20,800 | 1,029 |
| 2014-06-12 | 990 | 1,022 | 988 | 1,015 | 16,100 | 1,015 |
| 2014-06-11 | 1,001 | 1,018 | 1,000 | 1,016 | 11,700 | 1,016 |
| 2014-06-10 | 1,040 | 1,040 | 1,000 | 1,003 | 17,700 | 1,003 |
| 2014-06-09 | 1,040 | 1,042 | 1,028 | 1,033 | 15,300 | 1,033 |
| 2014-06-06 | 1,005 | 1,020 | 989 | 1,020 | 19,600 | 1,020 |
| 2014-06-05 | 1,021 | 1,039 | 985 | 999 | 34,600 | 999 |
| 2014-06-04 | 1,015 | 1,043 | 1,000 | 1,039 | 55,300 | 1,039 |
| 2014-06-03 | 1,000 | 1,005 | 995 | 1,001 | 19,800 | 1,001 |
| 2014-06-02 | 979 | 995 | 979 | 992 | 16,500 | 992 |
| 2014-05-30 | 970 | 988 | 963 | 965 | 21,800 | 965 |
| 2014-05-29 | 979 | 979 | 962 | 972 | 9,900 | 972 |
| 2014-05-28 | 953 | 974 | 945 | 974 | 8,800 | 974 |
| 2014-05-27 | 957 | 969 | 953 | 953 | 11,400 | 953 |
| 2014-05-26 | 950 | 954 | 945 | 953 | 12,400 | 953 |
| 2014-05-23 | 932 | 945 | 926 | 939 | 14,100 | 939 |
| 2014-05-22 | 906 | 920 | 903 | 920 | 10,100 | 920 |
| 2014-05-21 | 913 | 913 | 897 | 903 | 8,000 | 903 |
| 2014-05-20 | 900 | 919 | 899 | 907 | 10,400 | 907 |
| 2014-05-19 | 915 | 920 | 897 | 898 | 19,700 | 898 |
| 2014-05-16 | 930 | 930 | 916 | 924 | 10,000 | 924 |
| 2014-05-15 | 930 | 931 | 925 | 927 | 10,900 | 927 |
| 2014-05-14 | 930 | 946 | 928 | 930 | 14,200 | 930 |
| 2014-05-13 | 936 | 954 | 936 | 939 | 7,300 | 939 |
| 2014-05-12 | 960 | 972 | 936 | 938 | 18,800 | 938 |
| 2014-05-09 | 985 | 989 | 966 | 970 | 7,500 | 970 |
| 2014-05-08 | 988 | 994 | 985 | 985 | 8,000 | 985 |
| 2014-05-07 | 1,001 | 1,001 | 981 | 985 | 15,000 | 985 |
| 2014-05-02 | 1,020 | 1,020 | 993 | 1,006 | 38,400 | 1,006 |
| 2014-05-01 | 954 | 976 | 954 | 972 | 13,900 | 972 |
| 2014-04-30 | 938 | 948 | 935 | 945 | 5,400 | 945 |
| 2014-04-28 | 941 | 950 | 931 | 938 | 8,300 | 938 |
| 2014-04-25 | 964 | 964 | 950 | 953 | 4,000 | 953 |
| 2014-04-24 | 960 | 963 | 958 | 958 | 5,200 | 958 |
| 2014-04-23 | 960 | 960 | 951 | 957 | 5,800 | 957 |
| 2014-04-22 | 950 | 960 | 950 | 960 | 10,800 | 960 |
| 2014-04-21 | 948 | 963 | 946 | 952 | 4,900 | 952 |
| 2014-04-18 | 953 | 960 | 948 | 948 | 5,600 | 948 |
| 2014-04-17 | 966 | 974 | 948 | 953 | 11,100 | 953 |
| 2014-04-16 | 925 | 957 | 925 | 951 | 23,000 | 951 |
| 2014-04-15 | 941 | 944 | 921 | 927 | 10,800 | 927 |
| 2014-04-14 | 906 | 932 | 905 | 929 | 11,800 | 929 |
| 2014-04-11 | 920 | 946 | 914 | 921 | 21,900 | 921 |
| 2014-04-10 | 961 | 966 | 932 | 934 | 17,100 | 934 |
| 2014-04-09 | 976 | 979 | 947 | 952 | 23,600 | 952 |
| 2014-04-08 | 989 | 989 | 976 | 982 | 5,300 | 982 |
| 2014-04-07 | 999 | 999 | 985 | 989 | 10,400 | 989 |
| 2014-04-04 | 1,010 | 1,010 | 999 | 1,003 | 11,200 | 1,003 |
| 2014-04-03 | 1,010 | 1,013 | 1,001 | 1,004 | 7,900 | 1,004 |
| 2014-04-02 | 999 | 1,013 | 999 | 1,008 | 16,000 | 1,008 |
| 2014-04-01 | 995 | 1,002 | 990 | 998 | 12,000 | 998 |
| 2014-03-31 | 995 | 995 | 984 | 985 | 9,400 | 985 |
| 2014-03-28 | 958 | 983 | 958 | 980 | 11,600 | 980 |
| 2014-03-27 | 935 | 953 | 928 | 952 | 19,200 | 952 |
| 2014-03-26 | 97,000 | 97,100 | 95,000 | 95,000 | 170 | 950 |
| 2014-03-25 | 97,200 | 98,100 | 96,200 | 96,200 | 108 | 962 |
| 2014-03-24 | 96,100 | 98,300 | 96,100 | 98,300 | 207 | 983 |
| 2014-03-20 | 99,500 | 99,800 | 95,600 | 96,500 | 416 | 965 |
| 2014-03-19 | 100,900 | 101,000 | 99,000 | 99,500 | 260 | 995 |
| 2014-03-18 | 100,700 | 101,000 | 99,400 | 99,700 | 154 | 997 |
| 2014-03-17 | 99,600 | 100,000 | 98,100 | 98,200 | 220 | 982 |
| 2014-03-14 | 100,100 | 100,600 | 99,100 | 99,400 | 285 | 994 |
| 2014-03-13 | 101,500 | 102,400 | 101,200 | 101,300 | 66 | 1,013 |
| 2014-03-12 | 102,500 | 102,900 | 101,100 | 101,200 | 143 | 1,012 |
| 2014-03-11 | 103,800 | 103,800 | 102,100 | 102,800 | 229 | 1,028 |
| 2014-03-10 | 104,700 | 106,400 | 103,200 | 104,000 | 342 | 1,040 |
| 2014-03-07 | 103,500 | 104,500 | 102,600 | 104,500 | 371 | 1,045 |
| 2014-03-06 | 100,000 | 103,500 | 100,000 | 102,200 | 416 | 1,022 |
| 2014-03-05 | 100,700 | 101,600 | 99,800 | 100,700 | 214 | 1,007 |
| 2014-03-04 | 98,000 | 100,700 | 97,300 | 99,500 | 218 | 995 |
| 2014-03-03 | 100,000 | 100,000 | 98,100 | 99,000 | 316 | 990 |
| 2014-02-28 | 100,700 | 101,200 | 99,700 | 100,100 | 321 | 1,001 |
| 2014-02-27 | 102,100 | 102,200 | 100,500 | 101,200 | 223 | 1,012 |
| 2014-02-26 | 103,100 | 103,500 | 102,000 | 102,100 | 262 | 1,021 |
| 2014-02-25 | 102,400 | 103,900 | 102,000 | 103,000 | 244 | 1,030 |
| 2014-02-24 | 103,300 | 104,800 | 101,000 | 101,500 | 274 | 1,015 |
| 2014-02-21 | 100,600 | 103,400 | 100,600 | 103,200 | 224 | 1,032 |
| 2014-02-20 | 103,000 | 103,200 | 99,500 | 100,100 | 298 | 1,001 |
| 2014-02-19 | 103,500 | 104,700 | 102,500 | 103,200 | 251 | 1,032 |
| 2014-02-18 | 101,200 | 103,000 | 98,400 | 102,500 | 469 | 1,025 |
| 2014-02-17 | 100,000 | 102,000 | 98,000 | 100,600 | 338 | 1,006 |
| 2014-02-14 | 101,400 | 102,600 | 97,100 | 100,000 | 751 | 1,000 |
| 2014-02-13 | 104,500 | 105,700 | 101,200 | 101,600 | 480 | 1,016 |
| 2014-02-12 | 104,000 | 106,700 | 103,700 | 103,900 | 526 | 1,039 |
| 2014-02-10 | 102,600 | 103,800 | 101,400 | 102,300 | 329 | 1,023 |
| 2014-02-07 | 102,900 | 105,400 | 100,200 | 100,900 | 946 | 1,009 |
| 2014-02-06 | 104,800 | 106,600 | 102,000 | 105,900 | 427 | 1,059 |
| 2014-02-05 | 103,300 | 105,900 | 97,100 | 102,000 | 699 | 1,020 |
| 2014-02-04 | 93,400 | 101,800 | 93,400 | 98,100 | 1,612 | 981 |
| 2014-02-03 | 112,400 | 113,700 | 108,100 | 108,400 | 687 | 1,084 |
| 2014-01-31 | 117,900 | 118,700 | 113,000 | 115,900 | 710 | 1,159 |
| 2014-01-30 | 120,000 | 121,800 | 116,500 | 117,000 | 692 | 1,170 |
| 2014-01-29 | 120,000 | 123,800 | 120,000 | 122,200 | 599 | 1,222 |
| 2014-01-28 | 120,200 | 124,700 | 118,800 | 118,900 | 1,139 | 1,189 |
| 2014-01-27 | 123,500 | 123,900 | 120,500 | 121,200 | 1,411 | 1,212 |
| 2014-01-24 | 129,900 | 131,500 | 126,500 | 126,900 | 1,813 | 1,269 |
| 2014-01-23 | 137,000 | 140,000 | 131,400 | 132,900 | 6,770 | 1,329 |
| 2014-01-22 | 132,500 | 154,000 | 131,000 | 154,000 | 4,658 | 1,540 |
| 2014-01-21 | 133,500 | 133,500 | 129,000 | 131,000 | 694 | 1,310 |
| 2014-01-20 | 133,000 | 134,700 | 130,700 | 132,500 | 771 | 1,325 |
| 2014-01-17 | 135,000 | 135,000 | 129,000 | 132,000 | 1,339 | 1,320 |
| 2014-01-16 | 137,000 | 140,000 | 133,100 | 136,600 | 2,291 | 1,366 |
| 2014-01-15 | 128,800 | 134,800 | 128,500 | 131,700 | 2,280 | 1,317 |
| 2014-01-14 | 127,000 | 128,300 | 120,200 | 125,900 | 967 | 1,259 |
| 2014-01-10 | 128,000 | 128,500 | 124,100 | 127,900 | 877 | 1,279 |
| 2014-01-09 | 128,400 | 129,800 | 125,100 | 127,500 | 1,015 | 1,275 |
| 2014-01-08 | 122,500 | 127,600 | 120,900 | 127,600 | 1,571 | 1,276 |
| 2014-01-07 | 116,800 | 121,500 | 115,600 | 120,100 | 1,074 | 1,201 |
| 2014-01-06 | 115,900 | 117,000 | 115,100 | 116,400 | 483 | 1,164 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2006-06-27]1株→2株