3850 (株)NTTデータイントラマート 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 | 1,061 | 1,074 | 1,061 | 1,065 | 5,600 | 1,065 |
| 2014-12-29 | 1,096 | 1,107 | 1,071 | 1,081 | 11,700 | 1,081 |
| 2014-12-26 | 1,041 | 1,076 | 1,040 | 1,076 | 8,500 | 1,076 |
| 2014-12-25 | 1,056 | 1,060 | 1,040 | 1,043 | 21,100 | 1,043 |
| 2014-12-24 | 1,067 | 1,070 | 1,050 | 1,056 | 16,200 | 1,056 |
| 2014-12-22 | 1,080 | 1,082 | 1,076 | 1,081 | 6,700 | 1,081 |
| 2014-12-19 | 1,089 | 1,095 | 1,077 | 1,080 | 7,700 | 1,080 |
| 2014-12-18 | 1,088 | 1,089 | 1,070 | 1,082 | 7,700 | 1,082 |
| 2014-12-17 | 1,090 | 1,091 | 1,084 | 1,084 | 2,700 | 1,084 |
| 2014-12-16 | 1,106 | 1,107 | 1,090 | 1,102 | 12,300 | 1,102 |
| 2014-12-15 | 1,121 | 1,121 | 1,107 | 1,107 | 8,600 | 1,107 |
| 2014-12-12 | 1,117 | 1,118 | 1,116 | 1,118 | 1,800 | 1,118 |
| 2014-12-11 | 1,126 | 1,126 | 1,102 | 1,118 | 6,300 | 1,118 |
| 2014-12-10 | 1,118 | 1,132 | 1,116 | 1,118 | 5,300 | 1,118 |
| 2014-12-09 | 1,128 | 1,136 | 1,119 | 1,120 | 18,200 | 1,120 |
| 2014-12-08 | 1,124 | 1,145 | 1,124 | 1,133 | 6,600 | 1,133 |
| 2014-12-05 | 1,125 | 1,130 | 1,121 | 1,130 | 3,600 | 1,130 |
| 2014-12-04 | 1,134 | 1,134 | 1,118 | 1,120 | 9,800 | 1,120 |
| 2014-12-03 | 1,154 | 1,154 | 1,131 | 1,134 | 3,500 | 1,134 |
| 2014-12-02 | 1,124 | 1,152 | 1,120 | 1,151 | 7,900 | 1,151 |
| 2014-12-01 | 1,128 | 1,135 | 1,125 | 1,125 | 6,300 | 1,125 |
| 2014-11-28 | 1,128 | 1,135 | 1,125 | 1,127 | 3,300 | 1,127 |
| 2014-11-27 | 1,138 | 1,145 | 1,122 | 1,139 | 8,200 | 1,139 |
| 2014-11-26 | 1,155 | 1,155 | 1,136 | 1,143 | 3,100 | 1,143 |
| 2014-11-25 | 1,167 | 1,168 | 1,133 | 1,143 | 7,000 | 1,143 |
| 2014-11-21 | 1,128 | 1,160 | 1,119 | 1,160 | 12,400 | 1,160 |
| 2014-11-20 | 1,121 | 1,132 | 1,119 | 1,128 | 15,400 | 1,128 |
| 2014-11-19 | 1,115 | 1,129 | 1,112 | 1,128 | 6,400 | 1,128 |
| 2014-11-18 | 1,105 | 1,120 | 1,100 | 1,106 | 7,700 | 1,106 |
| 2014-11-17 | 1,111 | 1,115 | 1,103 | 1,105 | 2,900 | 1,105 |
| 2014-11-14 | 1,110 | 1,115 | 1,103 | 1,114 | 4,000 | 1,114 |
| 2014-11-13 | 1,110 | 1,124 | 1,102 | 1,110 | 19,600 | 1,110 |
| 2014-11-12 | 1,149 | 1,149 | 1,110 | 1,110 | 15,800 | 1,110 |
| 2014-11-11 | 1,135 | 1,143 | 1,130 | 1,139 | 4,000 | 1,139 |
| 2014-11-10 | 1,142 | 1,148 | 1,138 | 1,142 | 900 | 1,142 |
| 2014-11-07 | 1,175 | 1,175 | 1,141 | 1,142 | 17,700 | 1,142 |
| 2014-11-06 | 1,155 | 1,160 | 1,149 | 1,155 | 7,700 | 1,155 |
| 2014-11-05 | 1,151 | 1,160 | 1,146 | 1,157 | 5,000 | 1,157 |
| 2014-11-04 | 1,180 | 1,180 | 1,144 | 1,159 | 18,300 | 1,159 |
| 2014-10-31 | 1,130 | 1,190 | 1,120 | 1,190 | 6,700 | 1,190 |
| 2014-10-30 | 1,137 | 1,140 | 1,120 | 1,130 | 4,300 | 1,130 |
| 2014-10-29 | 1,190 | 1,190 | 1,127 | 1,142 | 8,100 | 1,142 |
| 2014-10-28 | 1,157 | 1,188 | 1,157 | 1,188 | 1,200 | 1,188 |
| 2014-10-27 | 1,191 | 1,191 | 1,165 | 1,169 | 800 | 1,169 |
| 2014-10-24 | 1,171 | 1,171 | 1,160 | 1,165 | 11,900 | 1,165 |
| 2014-10-23 | 1,156 | 1,183 | 1,151 | 1,181 | 2,000 | 1,181 |
| 2014-10-22 | 1,150 | 1,175 | 1,143 | 1,175 | 2,500 | 1,175 |
| 2014-10-21 | 1,200 | 1,200 | 1,141 | 1,150 | 1,900 | 1,150 |
| 2014-10-20 | 1,190 | 1,195 | 1,173 | 1,190 | 12,100 | 1,190 |
| 2014-10-17 | 1,145 | 1,145 | 1,130 | 1,135 | 2,900 | 1,135 |
| 2014-10-16 | 1,105 | 1,134 | 1,100 | 1,134 | 3,400 | 1,134 |
| 2014-10-15 | 1,109 | 1,124 | 1,109 | 1,122 | 5,500 | 1,122 |
| 2014-10-14 | 1,128 | 1,128 | 1,105 | 1,106 | 15,600 | 1,106 |
| 2014-10-10 | 1,140 | 1,151 | 1,122 | 1,134 | 8,100 | 1,134 |
| 2014-10-09 | 1,201 | 1,205 | 1,167 | 1,167 | 5,500 | 1,167 |
| 2014-10-08 | 1,217 | 1,217 | 1,181 | 1,210 | 6,500 | 1,210 |
| 2014-10-07 | 1,219 | 1,229 | 1,217 | 1,227 | 2,000 | 1,227 |
| 2014-10-06 | 1,212 | 1,228 | 1,212 | 1,227 | 4,000 | 1,227 |
| 2014-10-03 | 1,220 | 1,223 | 1,203 | 1,217 | 2,800 | 1,217 |
| 2014-10-02 | 1,201 | 1,229 | 1,201 | 1,224 | 22,200 | 1,224 |
| 2014-10-01 | 1,270 | 1,277 | 1,250 | 1,277 | 2,500 | 1,277 |
| 2014-09-30 | 1,292 | 1,292 | 1,267 | 1,267 | 4,500 | 1,267 |
| 2014-09-29 | 1,292 | 1,297 | 1,282 | 1,283 | 5,000 | 1,283 |
| 2014-09-26 | 1,265 | 1,279 | 1,265 | 1,279 | 2,900 | 1,279 |
| 2014-09-25 | 1,266 | 1,287 | 1,265 | 1,269 | 2,200 | 1,269 |
| 2014-09-24 | 1,265 | 1,288 | 1,261 | 1,266 | 3,100 | 1,266 |
| 2014-09-22 | 1,268 | 1,294 | 1,260 | 1,280 | 5,500 | 1,280 |
| 2014-09-19 | 1,259 | 1,261 | 1,258 | 1,259 | 7,100 | 1,259 |
| 2014-09-18 | 1,270 | 1,272 | 1,268 | 1,268 | 4,000 | 1,268 |
| 2014-09-17 | 1,281 | 1,281 | 1,268 | 1,268 | 4,000 | 1,268 |
| 2014-09-16 | 1,293 | 1,300 | 1,270 | 1,281 | 21,600 | 1,281 |
| 2014-09-12 | 1,350 | 1,350 | 1,323 | 1,323 | 4,500 | 1,323 |
| 2014-09-11 | 1,367 | 1,370 | 1,332 | 1,351 | 4,300 | 1,351 |
| 2014-09-10 | 1,355 | 1,355 | 1,340 | 1,341 | 4,400 | 1,341 |
| 2014-09-09 | 1,380 | 1,386 | 1,365 | 1,365 | 3,800 | 1,365 |
| 2014-09-08 | 1,353 | 1,370 | 1,351 | 1,365 | 1,200 | 1,365 |
| 2014-09-05 | 1,385 | 1,385 | 1,357 | 1,360 | 4,600 | 1,360 |
| 2014-09-04 | 1,377 | 1,398 | 1,375 | 1,380 | 3,100 | 1,380 |
| 2014-09-03 | 1,355 | 1,395 | 1,351 | 1,395 | 4,200 | 1,395 |
| 2014-09-02 | 1,320 | 1,352 | 1,315 | 1,349 | 3,800 | 1,349 |
| 2014-09-01 | 1,337 | 1,371 | 1,337 | 1,350 | 5,100 | 1,350 |
| 2014-08-29 | 1,330 | 1,356 | 1,330 | 1,350 | 3,700 | 1,350 |
| 2014-08-28 | 1,374 | 1,380 | 1,340 | 1,348 | 10,500 | 1,348 |
| 2014-08-27 | 1,386 | 1,399 | 1,375 | 1,380 | 4,100 | 1,380 |
| 2014-08-26 | 1,418 | 1,425 | 1,397 | 1,397 | 5,100 | 1,397 |
| 2014-08-25 | 1,397 | 1,420 | 1,373 | 1,415 | 9,600 | 1,415 |
| 2014-08-22 | 1,370 | 1,410 | 1,358 | 1,384 | 12,700 | 1,384 |
| 2014-08-21 | 1,369 | 1,369 | 1,355 | 1,365 | 5,400 | 1,365 |
| 2014-08-20 | 1,349 | 1,360 | 1,339 | 1,351 | 5,500 | 1,351 |
| 2014-08-19 | 1,375 | 1,375 | 1,344 | 1,344 | 6,500 | 1,344 |
| 2014-08-18 | 1,357 | 1,448 | 1,352 | 1,373 | 17,500 | 1,373 |
| 2014-08-15 | 1,270 | 1,400 | 1,270 | 1,372 | 29,700 | 1,372 |
| 2014-08-14 | 1,251 | 1,274 | 1,251 | 1,254 | 5,300 | 1,254 |
| 2014-08-13 | 1,257 | 1,280 | 1,257 | 1,259 | 3,700 | 1,259 |
| 2014-08-12 | 1,272 | 1,285 | 1,250 | 1,269 | 7,300 | 1,269 |
| 2014-08-11 | 1,238 | 1,289 | 1,238 | 1,273 | 8,300 | 1,273 |
| 2014-08-08 | 1,252 | 1,252 | 1,215 | 1,235 | 26,200 | 1,235 |
| 2014-08-07 | 1,270 | 1,300 | 1,220 | 1,250 | 38,200 | 1,250 |
| 2014-08-06 | 1,320 | 1,347 | 1,290 | 1,300 | 20,800 | 1,300 |
| 2014-08-05 | 1,364 | 1,389 | 1,350 | 1,350 | 7,300 | 1,350 |
| 2014-08-04 | 1,384 | 1,384 | 1,358 | 1,362 | 6,200 | 1,362 |
| 2014-08-01 | 1,361 | 1,390 | 1,340 | 1,353 | 30,700 | 1,353 |
| 2014-07-31 | 1,461 | 1,465 | 1,380 | 1,380 | 43,400 | 1,380 |
| 2014-07-30 | 1,460 | 1,496 | 1,350 | 1,450 | 115,800 | 1,450 |
| 2014-07-29 | 1,550 | 1,625 | 1,550 | 1,610 | 33,500 | 1,610 |
| 2014-07-28 | 1,559 | 1,578 | 1,537 | 1,547 | 10,400 | 1,547 |
| 2014-07-25 | 1,561 | 1,569 | 1,511 | 1,554 | 39,400 | 1,554 |
| 2014-07-24 | 1,594 | 1,599 | 1,558 | 1,560 | 14,500 | 1,560 |
| 2014-07-23 | 1,598 | 1,608 | 1,569 | 1,582 | 18,600 | 1,582 |
| 2014-07-22 | 1,523 | 1,616 | 1,522 | 1,569 | 33,200 | 1,569 |
| 2014-07-18 | 1,540 | 1,586 | 1,522 | 1,555 | 30,500 | 1,555 |
| 2014-07-17 | 1,529 | 1,720 | 1,495 | 1,587 | 229,500 | 1,587 |
| 2014-07-16 | 1,582 | 1,582 | 1,515 | 1,529 | 29,700 | 1,529 |
| 2014-07-15 | 1,575 | 1,660 | 1,551 | 1,561 | 41,400 | 1,561 |
| 2014-07-14 | 1,595 | 1,601 | 1,519 | 1,549 | 51,100 | 1,549 |
| 2014-07-11 | 1,590 | 1,637 | 1,562 | 1,603 | 66,700 | 1,603 |
| 2014-07-10 | 1,720 | 1,847 | 1,650 | 1,652 | 113,700 | 1,652 |
| 2014-07-09 | 1,650 | 1,730 | 1,632 | 1,680 | 97,400 | 1,680 |
| 2014-07-08 | 1,750 | 1,810 | 1,600 | 1,770 | 138,200 | 1,770 |
| 2014-07-07 | 1,535 | 1,927 | 1,535 | 1,867 | 348,800 | 1,867 |
| 2014-07-04 | 1,600 | 1,649 | 1,508 | 1,527 | 194,600 | 1,527 |
| 2014-07-03 | 1,699 | 1,723 | 1,503 | 1,590 | 435,200 | 1,590 |
| 2014-07-02 | 1,294 | 1,590 | 1,288 | 1,590 | 455,700 | 1,590 |
| 2014-07-01 | 1,290 | 1,299 | 1,211 | 1,290 | 132,800 | 1,290 |
| 2014-06-30 | 1,160 | 1,432 | 1,150 | 1,249 | 264,300 | 1,249 |
| 2014-06-27 | 1,160 | 1,190 | 1,100 | 1,133 | 63,600 | 1,133 |
| 2014-06-26 | 1,209 | 1,211 | 1,149 | 1,163 | 49,100 | 1,163 |
| 2014-06-25 | 1,176 | 1,204 | 1,170 | 1,179 | 73,400 | 1,179 |
| 2014-06-24 | 1,131 | 1,175 | 1,126 | 1,158 | 118,600 | 1,158 |
| 2014-06-23 | 1,100 | 1,126 | 1,096 | 1,125 | 58,700 | 1,125 |
| 2014-06-20 | 1,100 | 1,115 | 1,091 | 1,091 | 26,000 | 1,091 |
| 2014-06-19 | 1,131 | 1,140 | 1,096 | 1,112 | 103,900 | 1,112 |
| 2014-06-18 | 1,178 | 1,295 | 1,126 | 1,150 | 84,800 | 1,150 |
| 2014-06-17 | 1,141 | 1,193 | 1,141 | 1,192 | 6,900 | 1,192 |
| 2014-06-16 | 1,153 | 1,160 | 1,141 | 1,141 | 6,000 | 1,141 |
| 2014-06-13 | 1,155 | 1,159 | 1,141 | 1,150 | 4,200 | 1,150 |
| 2014-06-12 | 1,155 | 1,160 | 1,150 | 1,155 | 4,800 | 1,155 |
| 2014-06-11 | 1,156 | 1,180 | 1,155 | 1,178 | 11,900 | 1,178 |
| 2014-06-10 | 1,148 | 1,185 | 1,139 | 1,156 | 11,000 | 1,156 |
| 2014-06-09 | 1,124 | 1,144 | 1,124 | 1,139 | 5,300 | 1,139 |
| 2014-06-06 | 1,115 | 1,130 | 1,100 | 1,124 | 5,400 | 1,124 |
| 2014-06-05 | 1,118 | 1,129 | 1,100 | 1,115 | 4,600 | 1,115 |
| 2014-06-04 | 1,139 | 1,145 | 1,113 | 1,118 | 3,500 | 1,118 |
| 2014-06-03 | 1,139 | 1,147 | 1,132 | 1,138 | 9,600 | 1,138 |
| 2014-06-02 | 1,110 | 1,134 | 1,100 | 1,132 | 8,500 | 1,132 |
| 2014-05-30 | 1,122 | 1,123 | 1,095 | 1,109 | 13,500 | 1,109 |
| 2014-05-29 | 1,140 | 1,140 | 1,110 | 1,110 | 6,600 | 1,110 |
| 2014-05-28 | 1,067 | 1,144 | 1,064 | 1,140 | 9,100 | 1,140 |
| 2014-05-27 | 1,054 | 1,074 | 1,052 | 1,060 | 10,800 | 1,060 |
| 2014-05-26 | 1,062 | 1,065 | 1,047 | 1,051 | 8,100 | 1,051 |
| 2014-05-23 | 1,051 | 1,079 | 1,051 | 1,056 | 2,900 | 1,056 |
| 2014-05-22 | 1,071 | 1,071 | 1,051 | 1,051 | 1,700 | 1,051 |
| 2014-05-21 | 1,050 | 1,051 | 1,040 | 1,051 | 2,000 | 1,051 |
| 2014-05-20 | 1,075 | 1,075 | 1,051 | 1,051 | 1,400 | 1,051 |
| 2014-05-19 | 1,077 | 1,077 | 1,070 | 1,075 | 500 | 1,075 |
| 2014-05-16 | 1,120 | 1,120 | 1,065 | 1,077 | 2,700 | 1,077 |
| 2014-05-15 | 1,130 | 1,130 | 1,105 | 1,105 | 1,000 | 1,105 |
| 2014-05-14 | 1,130 | 1,145 | 1,130 | 1,131 | 1,000 | 1,131 |
| 2014-05-13 | 1,150 | 1,154 | 1,120 | 1,130 | 2,600 | 1,130 |
| 2014-05-12 | 1,194 | 1,194 | 1,150 | 1,150 | 1,500 | 1,150 |
| 2014-05-09 | 1,194 | 1,194 | 1,161 | 1,161 | 1,000 | 1,161 |
| 2014-05-08 | 1,198 | 1,198 | 1,180 | 1,180 | 1,700 | 1,180 |
| 2014-05-07 | 1,183 | 1,190 | 1,175 | 1,189 | 1,200 | 1,189 |
| 2014-05-02 | 1,184 | 1,191 | 1,180 | 1,191 | 1,100 | 1,191 |
| 2014-05-01 | 1,200 | 1,200 | 1,193 | 1,193 | 1,200 | 1,193 |
| 2014-04-30 | 1,239 | 1,239 | 1,200 | 1,200 | 4,100 | 1,200 |
| 2014-04-28 | 1,171 | 1,249 | 1,171 | 1,249 | 3,600 | 1,249 |
| 2014-04-25 | 1,203 | 1,209 | 1,201 | 1,201 | 2,800 | 1,201 |
| 2014-04-24 | 1,206 | 1,218 | 1,206 | 1,215 | 900 | 1,215 |
| 2014-04-23 | 1,220 | 1,220 | 1,205 | 1,206 | 1,400 | 1,206 |
| 2014-04-22 | 1,232 | 1,232 | 1,220 | 1,220 | 2,300 | 1,220 |
| 2014-04-21 | 1,263 | 1,263 | 1,233 | 1,233 | 1,000 | 1,233 |
| 2014-04-18 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2014-04-17 | 1,272 | 1,272 | 1,270 | 1,270 | 800 | 1,270 |
| 2014-04-16 | 1,244 | 1,244 | 1,244 | 1,244 | 100 | 1,244 |
| 2014-04-11 | 1,239 | 1,290 | 1,227 | 1,290 | 1,900 | 1,290 |
| 2014-04-10 | 1,275 | 1,275 | 1,260 | 1,260 | 400 | 1,260 |
| 2014-04-09 | 1,289 | 1,289 | 1,275 | 1,275 | 1,000 | 1,275 |
| 2014-04-08 | 1,295 | 1,300 | 1,290 | 1,290 | 700 | 1,290 |
| 2014-04-07 | 1,290 | 1,290 | 1,290 | 1,290 | 400 | 1,290 |
| 2014-04-04 | 1,289 | 1,292 | 1,272 | 1,290 | 1,500 | 1,290 |
| 2014-04-03 | 1,300 | 1,300 | 1,261 | 1,266 | 1,300 | 1,266 |
| 2014-04-02 | 1,280 | 1,280 | 1,251 | 1,280 | 800 | 1,280 |
| 2014-04-01 | 1,285 | 1,285 | 1,280 | 1,280 | 300 | 1,280 |
| 2014-03-31 | 1,235 | 1,259 | 1,235 | 1,259 | 1,300 | 1,259 |
| 2014-03-28 | 1,225 | 1,238 | 1,225 | 1,231 | 400 | 1,231 |
| 2014-03-27 | 1,226 | 1,226 | 1,213 | 1,225 | 900 | 1,225 |
| 2014-03-26 | 1,255 | 1,262 | 1,227 | 1,227 | 2,400 | 1,227 |
| 2014-03-25 | 1,240 | 1,300 | 1,225 | 1,300 | 1,600 | 1,300 |
| 2014-03-24 | 1,283 | 1,284 | 1,234 | 1,241 | 1,100 | 1,241 |
| 2014-03-20 | 1,241 | 1,271 | 1,224 | 1,224 | 900 | 1,224 |
| 2014-03-19 | 1,280 | 1,280 | 1,250 | 1,250 | 1,100 | 1,250 |
| 2014-03-18 | 1,300 | 1,300 | 1,240 | 1,270 | 1,500 | 1,270 |
| 2014-03-17 | 1,230 | 1,300 | 1,207 | 1,300 | 1,900 | 1,300 |
| 2014-03-14 | 1,255 | 1,256 | 1,245 | 1,245 | 1,300 | 1,245 |
| 2014-03-13 | 1,265 | 1,290 | 1,265 | 1,270 | 1,200 | 1,270 |
| 2014-03-12 | 1,264 | 1,265 | 1,264 | 1,265 | 300 | 1,265 |
| 2014-03-11 | 1,295 | 1,295 | 1,281 | 1,281 | 300 | 1,281 |
| 2014-03-10 | 1,280 | 1,281 | 1,277 | 1,280 | 1,400 | 1,280 |
| 2014-03-07 | 1,241 | 1,270 | 1,241 | 1,255 | 2,100 | 1,255 |
| 2014-03-06 | 1,246 | 1,247 | 1,241 | 1,241 | 600 | 1,241 |
| 2014-03-05 | 1,246 | 1,250 | 1,246 | 1,249 | 500 | 1,249 |
| 2014-03-04 | 1,260 | 1,290 | 1,240 | 1,245 | 4,700 | 1,245 |
| 2014-03-03 | 1,306 | 1,336 | 1,265 | 1,266 | 2,800 | 1,266 |
| 2014-02-28 | 1,333 | 1,335 | 1,317 | 1,317 | 600 | 1,317 |
| 2014-02-27 | 1,333 | 1,334 | 1,333 | 1,334 | 300 | 1,334 |
| 2014-02-26 | 1,353 | 1,365 | 1,350 | 1,350 | 900 | 1,350 |
| 2014-02-25 | 1,323 | 1,330 | 1,323 | 1,323 | 700 | 1,323 |
| 2014-02-24 | 1,320 | 1,325 | 1,320 | 1,321 | 1,100 | 1,321 |
| 2014-02-21 | 1,306 | 1,316 | 1,306 | 1,316 | 400 | 1,316 |
| 2014-02-20 | 1,352 | 1,352 | 1,305 | 1,305 | 1,400 | 1,305 |
| 2014-02-19 | 1,280 | 1,400 | 1,280 | 1,330 | 4,900 | 1,330 |
| 2014-02-18 | 1,277 | 1,340 | 1,277 | 1,340 | 1,400 | 1,340 |
| 2014-02-17 | 1,286 | 1,293 | 1,263 | 1,292 | 3,100 | 1,292 |
| 2014-02-14 | 1,371 | 1,371 | 1,286 | 1,305 | 3,900 | 1,305 |
| 2014-02-13 | 1,381 | 1,385 | 1,351 | 1,353 | 1,200 | 1,353 |
| 2014-02-12 | 1,427 | 1,427 | 1,373 | 1,385 | 900 | 1,385 |
| 2014-02-10 | 1,420 | 1,420 | 1,390 | 1,397 | 600 | 1,397 |
| 2014-02-07 | 1,421 | 1,421 | 1,384 | 1,420 | 1,900 | 1,420 |
| 2014-02-06 | 1,320 | 1,385 | 1,320 | 1,384 | 1,000 | 1,384 |
| 2014-02-05 | 1,390 | 1,399 | 1,310 | 1,311 | 3,800 | 1,311 |
| 2014-02-04 | 1,280 | 1,370 | 1,272 | 1,370 | 5,200 | 1,370 |
| 2014-02-03 | 1,450 | 1,450 | 1,368 | 1,368 | 5,700 | 1,368 |
| 2014-01-31 | 1,450 | 1,480 | 1,450 | 1,458 | 4,200 | 1,458 |
| 2014-01-30 | 1,490 | 1,490 | 1,450 | 1,452 | 11,500 | 1,452 |
| 2014-01-29 | 1,528 | 1,545 | 1,519 | 1,528 | 2,000 | 1,528 |
| 2014-01-28 | 1,525 | 1,528 | 1,505 | 1,523 | 2,600 | 1,523 |
| 2014-01-27 | 1,510 | 1,512 | 1,510 | 1,510 | 4,300 | 1,510 |
| 2014-01-24 | 1,527 | 1,542 | 1,521 | 1,522 | 6,200 | 1,522 |
| 2014-01-23 | 1,530 | 1,565 | 1,525 | 1,549 | 9,900 | 1,549 |
| 2014-01-22 | 1,537 | 1,539 | 1,525 | 1,526 | 2,700 | 1,526 |
| 2014-01-21 | 1,536 | 1,538 | 1,528 | 1,535 | 3,100 | 1,535 |
| 2014-01-20 | 1,528 | 1,531 | 1,526 | 1,529 | 1,600 | 1,529 |
| 2014-01-17 | 1,520 | 1,525 | 1,516 | 1,525 | 2,000 | 1,525 |
| 2014-01-16 | 1,526 | 1,530 | 1,520 | 1,525 | 2,100 | 1,525 |
| 2014-01-15 | 1,524 | 1,525 | 1,515 | 1,517 | 3,400 | 1,517 |
| 2014-01-14 | 1,525 | 1,525 | 1,510 | 1,519 | 2,600 | 1,519 |
| 2014-01-10 | 1,521 | 1,545 | 1,521 | 1,525 | 1,700 | 1,525 |
| 2014-01-09 | 1,532 | 1,535 | 1,530 | 1,535 | 1,900 | 1,535 |
| 2014-01-08 | 1,548 | 1,549 | 1,535 | 1,540 | 4,000 | 1,540 |
| 2014-01-07 | 1,522 | 1,542 | 1,515 | 1,542 | 4,600 | 1,542 |
| 2014-01-06 | 1,511 | 1,530 | 1,511 | 1,515 | 3,000 | 1,515 |
分割・併合履歴 ： [2013-03-27]1株→200株
