4293 (株)セプテーニ・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 | 1,145 | 1,207 | 1,145 | 1,163 | 468,100 | 232.60 |
| 2014-12-29 | 1,134 | 1,149 | 1,123 | 1,145 | 197,200 | 229 |
| 2014-12-26 | 1,075 | 1,131 | 1,065 | 1,123 | 293,200 | 224.60 |
| 2014-12-25 | 1,040 | 1,080 | 1,039 | 1,080 | 189,500 | 216 |
| 2014-12-24 | 1,022 | 1,035 | 1,019 | 1,031 | 93,600 | 206.20 |
| 2014-12-22 | 1,041 | 1,042 | 1,019 | 1,022 | 87,700 | 204.40 |
| 2014-12-19 | 1,048 | 1,050 | 1,035 | 1,045 | 78,700 | 209 |
| 2014-12-18 | 1,024 | 1,046 | 1,022 | 1,037 | 131,000 | 207.40 |
| 2014-12-17 | 1,001 | 1,023 | 1,001 | 1,019 | 86,800 | 203.80 |
| 2014-12-16 | 1,032 | 1,041 | 1,010 | 1,024 | 93,800 | 204.80 |
| 2014-12-15 | 1,055 | 1,059 | 1,038 | 1,050 | 109,100 | 210 |
| 2014-12-12 | 1,050 | 1,063 | 1,048 | 1,051 | 124,300 | 210.20 |
| 2014-12-11 | 1,039 | 1,058 | 1,016 | 1,048 | 114,600 | 209.60 |
| 2014-12-10 | 1,010 | 1,044 | 1,003 | 1,044 | 119,000 | 208.80 |
| 2014-12-09 | 1,030 | 1,035 | 1,001 | 1,015 | 157,400 | 203 |
| 2014-12-08 | 1,050 | 1,052 | 1,036 | 1,036 | 117,400 | 207.20 |
| 2014-12-05 | 1,041 | 1,049 | 1,021 | 1,044 | 128,300 | 208.80 |
| 2014-12-04 | 1,055 | 1,062 | 1,030 | 1,040 | 104,300 | 208 |
| 2014-12-03 | 1,060 | 1,085 | 1,045 | 1,059 | 276,500 | 211.80 |
| 2014-12-02 | 1,038 | 1,055 | 1,036 | 1,050 | 121,100 | 210 |
| 2014-12-01 | 1,050 | 1,050 | 1,035 | 1,040 | 108,000 | 208 |
| 2014-11-28 | 1,037 | 1,058 | 1,037 | 1,050 | 160,900 | 210 |
| 2014-11-27 | 1,040 | 1,042 | 1,025 | 1,032 | 62,100 | 206.40 |
| 2014-11-26 | 1,030 | 1,045 | 1,027 | 1,038 | 99,600 | 207.60 |
| 2014-11-25 | 1,065 | 1,074 | 1,040 | 1,042 | 148,900 | 208.40 |
| 2014-11-21 | 1,037 | 1,062 | 1,015 | 1,053 | 133,300 | 210.60 |
| 2014-11-20 | 1,091 | 1,093 | 1,037 | 1,045 | 219,700 | 209 |
| 2014-11-19 | 1,051 | 1,111 | 1,036 | 1,068 | 532,700 | 213.60 |
| 2014-11-18 | 1,015 | 1,053 | 1,001 | 1,053 | 276,200 | 210.60 |
| 2014-11-17 | 984 | 1,024 | 965 | 999 | 382,200 | 199.80 |
| 2014-11-14 | 996 | 999 | 965 | 984 | 290,300 | 196.80 |
| 2014-11-13 | 1,013 | 1,014 | 991 | 999 | 238,800 | 199.80 |
| 2014-11-12 | 1,005 | 1,016 | 982 | 1,004 | 319,100 | 200.80 |
| 2014-11-11 | 1,014 | 1,036 | 991 | 1,014 | 412,100 | 202.80 |
| 2014-11-10 | 980 | 1,018 | 952 | 998 | 395,700 | 199.60 |
| 2014-11-07 | 1,005 | 1,014 | 992 | 1,004 | 338,400 | 200.80 |
| 2014-11-06 | 1,066 | 1,067 | 999 | 1,011 | 861,500 | 202.20 |
| 2014-11-05 | 1,096 | 1,099 | 1,031 | 1,065 | 904,400 | 213 |
| 2014-11-04 | 1,131 | 1,169 | 1,131 | 1,156 | 236,900 | 231.20 |
| 2014-10-31 | 1,104 | 1,129 | 1,097 | 1,120 | 116,400 | 224 |
| 2014-10-30 | 1,120 | 1,138 | 1,087 | 1,092 | 129,700 | 218.40 |
| 2014-10-29 | 1,150 | 1,150 | 1,117 | 1,134 | 49,800 | 226.80 |
| 2014-10-28 | 1,152 | 1,169 | 1,116 | 1,120 | 68,700 | 224 |
| 2014-10-27 | 1,150 | 1,162 | 1,140 | 1,154 | 24,700 | 230.80 |
| 2014-10-24 | 1,176 | 1,177 | 1,125 | 1,152 | 66,400 | 230.40 |
| 2014-10-23 | 1,160 | 1,175 | 1,146 | 1,146 | 49,000 | 229.20 |
| 2014-10-22 | 1,174 | 1,181 | 1,154 | 1,166 | 50,100 | 233.20 |
| 2014-10-21 | 1,172 | 1,187 | 1,138 | 1,148 | 103,900 | 229.60 |
| 2014-10-20 | 1,115 | 1,178 | 1,115 | 1,172 | 203,900 | 234.40 |
| 2014-10-17 | 1,082 | 1,109 | 1,041 | 1,051 | 168,500 | 210.20 |
| 2014-10-16 | 1,054 | 1,120 | 1,050 | 1,082 | 151,100 | 216.40 |
| 2014-10-15 | 1,159 | 1,168 | 1,050 | 1,135 | 206,700 | 227 |
| 2014-10-14 | 1,155 | 1,178 | 1,138 | 1,156 | 114,400 | 231.20 |
| 2014-10-10 | 1,195 | 1,196 | 1,150 | 1,189 | 130,100 | 237.80 |
| 2014-10-09 | 1,264 | 1,271 | 1,202 | 1,205 | 112,200 | 241 |
| 2014-10-08 | 1,285 | 1,298 | 1,201 | 1,259 | 163,600 | 251.80 |
| 2014-10-07 | 1,263 | 1,384 | 1,252 | 1,323 | 355,300 | 264.60 |
| 2014-10-06 | 1,250 | 1,293 | 1,245 | 1,280 | 110,900 | 256 |
| 2014-10-03 | 1,195 | 1,246 | 1,195 | 1,241 | 93,600 | 248.20 |
| 2014-10-02 | 1,214 | 1,238 | 1,196 | 1,204 | 94,900 | 240.80 |
| 2014-10-01 | 1,283 | 1,283 | 1,238 | 1,241 | 86,000 | 248.20 |
| 2014-09-30 | 1,285 | 1,288 | 1,244 | 1,273 | 67,700 | 254.60 |
| 2014-09-29 | 1,325 | 1,325 | 1,277 | 1,291 | 101,900 | 258.20 |
| 2014-09-26 | 1,269 | 1,309 | 1,265 | 1,300 | 182,700 | 260 |
| 2014-09-25 | 1,245 | 1,275 | 1,244 | 1,275 | 123,200 | 255 |
| 2014-09-24 | 1,251 | 1,253 | 1,219 | 1,235 | 78,700 | 247 |
| 2014-09-22 | 1,232 | 1,257 | 1,232 | 1,253 | 84,300 | 250.60 |
| 2014-09-19 | 1,230 | 1,242 | 1,214 | 1,232 | 74,900 | 246.40 |
| 2014-09-18 | 1,188 | 1,228 | 1,188 | 1,228 | 79,700 | 245.60 |
| 2014-09-17 | 1,179 | 1,207 | 1,175 | 1,189 | 119,500 | 237.80 |
| 2014-09-16 | 1,182 | 1,200 | 1,175 | 1,189 | 82,600 | 237.80 |
| 2014-09-12 | 1,200 | 1,218 | 1,180 | 1,190 | 71,900 | 238 |
| 2014-09-11 | 1,182 | 1,223 | 1,181 | 1,209 | 127,600 | 241.80 |
| 2014-09-10 | 1,195 | 1,200 | 1,165 | 1,170 | 139,400 | 234 |
| 2014-09-09 | 1,221 | 1,229 | 1,196 | 1,198 | 101,300 | 239.60 |
| 2014-09-08 | 1,208 | 1,233 | 1,207 | 1,226 | 70,800 | 245.20 |
| 2014-09-05 | 1,250 | 1,255 | 1,211 | 1,220 | 79,400 | 244 |
| 2014-09-04 | 1,267 | 1,280 | 1,228 | 1,231 | 91,600 | 246.20 |
| 2014-09-03 | 1,280 | 1,305 | 1,273 | 1,289 | 98,000 | 257.80 |
| 2014-09-02 | 1,264 | 1,283 | 1,257 | 1,278 | 78,600 | 255.60 |
| 2014-09-01 | 1,236 | 1,272 | 1,236 | 1,271 | 70,000 | 254.20 |
| 2014-08-29 | 1,242 | 1,252 | 1,227 | 1,244 | 51,200 | 248.80 |
| 2014-08-28 | 1,260 | 1,272 | 1,235 | 1,256 | 66,000 | 251.20 |
| 2014-08-27 | 1,257 | 1,274 | 1,257 | 1,273 | 59,000 | 254.60 |
| 2014-08-26 | 1,251 | 1,288 | 1,242 | 1,270 | 86,400 | 254 |
| 2014-08-25 | 1,240 | 1,272 | 1,227 | 1,272 | 141,000 | 254.40 |
| 2014-08-22 | 1,251 | 1,258 | 1,203 | 1,217 | 173,400 | 243.40 |
| 2014-08-21 | 1,267 | 1,286 | 1,251 | 1,254 | 73,300 | 250.80 |
| 2014-08-20 | 1,295 | 1,295 | 1,265 | 1,275 | 46,700 | 255 |
| 2014-08-19 | 1,297 | 1,298 | 1,272 | 1,291 | 65,600 | 258.20 |
| 2014-08-18 | 1,295 | 1,296 | 1,266 | 1,279 | 82,900 | 255.80 |
| 2014-08-15 | 1,277 | 1,301 | 1,270 | 1,285 | 89,400 | 257 |
| 2014-08-14 | 1,280 | 1,307 | 1,276 | 1,290 | 151,000 | 258 |
| 2014-08-13 | 1,240 | 1,278 | 1,240 | 1,271 | 102,400 | 254.20 |
| 2014-08-12 | 1,263 | 1,294 | 1,243 | 1,256 | 118,200 | 251.20 |
| 2014-08-11 | 1,238 | 1,275 | 1,236 | 1,258 | 159,900 | 251.60 |
| 2014-08-08 | 1,260 | 1,260 | 1,185 | 1,215 | 215,500 | 243 |
| 2014-08-07 | 1,269 | 1,300 | 1,234 | 1,266 | 128,500 | 253.20 |
| 2014-08-06 | 1,289 | 1,311 | 1,219 | 1,277 | 269,700 | 255.40 |
| 2014-08-05 | 1,400 | 1,400 | 1,294 | 1,301 | 580,000 | 260.20 |
| 2014-08-04 | 1,355 | 1,430 | 1,341 | 1,368 | 990,900 | 273.60 |
| 2014-08-01 | 1,244 | 1,339 | 1,238 | 1,325 | 749,400 | 265 |
| 2014-07-31 | 1,245 | 1,277 | 1,243 | 1,276 | 334,200 | 255.20 |
| 2014-07-30 | 1,256 | 1,269 | 1,230 | 1,232 | 223,000 | 246.40 |
| 2014-07-29 | 1,285 | 1,300 | 1,249 | 1,268 | 236,800 | 253.60 |
| 2014-07-28 | 1,285 | 1,290 | 1,256 | 1,283 | 418,500 | 256.60 |
| 2014-07-25 | 1,235 | 1,285 | 1,210 | 1,273 | 626,200 | 254.60 |
| 2014-07-24 | 1,173 | 1,224 | 1,173 | 1,223 | 539,700 | 244.60 |
| 2014-07-23 | 1,162 | 1,171 | 1,124 | 1,148 | 201,600 | 229.60 |
| 2014-07-22 | 1,130 | 1,155 | 1,117 | 1,142 | 129,500 | 228.40 |
| 2014-07-18 | 1,080 | 1,138 | 1,080 | 1,113 | 132,500 | 222.60 |
| 2014-07-17 | 1,150 | 1,174 | 1,128 | 1,138 | 141,100 | 227.60 |
| 2014-07-16 | 1,188 | 1,188 | 1,138 | 1,148 | 212,300 | 229.60 |
| 2014-07-15 | 1,157 | 1,200 | 1,150 | 1,197 | 161,300 | 239.40 |
| 2014-07-14 | 1,150 | 1,169 | 1,123 | 1,164 | 145,300 | 232.80 |
| 2014-07-11 | 1,159 | 1,179 | 1,140 | 1,142 | 214,100 | 228.40 |
| 2014-07-10 | 1,182 | 1,228 | 1,150 | 1,178 | 705,700 | 235.60 |
| 2014-07-09 | 1,100 | 1,110 | 1,079 | 1,092 | 156,400 | 218.40 |
| 2014-07-08 | 1,112 | 1,131 | 1,112 | 1,118 | 92,200 | 223.60 |
| 2014-07-07 | 1,155 | 1,156 | 1,132 | 1,136 | 98,700 | 227.20 |
| 2014-07-04 | 1,159 | 1,160 | 1,140 | 1,158 | 96,000 | 231.60 |
| 2014-07-03 | 1,117 | 1,166 | 1,102 | 1,138 | 320,700 | 227.60 |
| 2014-07-02 | 1,153 | 1,158 | 1,101 | 1,117 | 258,600 | 223.40 |
| 2014-07-01 | 1,091 | 1,142 | 1,091 | 1,141 | 283,400 | 228.20 |
| 2014-06-30 | 1,091 | 1,099 | 1,056 | 1,099 | 311,700 | 219.80 |
| 2014-06-27 | 1,107 | 1,107 | 1,038 | 1,065 | 253,600 | 213 |
| 2014-06-26 | 1,108 | 1,134 | 1,090 | 1,105 | 176,600 | 221 |
| 2014-06-25 | 1,154 | 1,154 | 1,095 | 1,108 | 256,600 | 221.60 |
| 2014-06-24 | 1,170 | 1,173 | 1,137 | 1,148 | 218,200 | 229.60 |
| 2014-06-23 | 1,135 | 1,165 | 1,135 | 1,153 | 305,400 | 230.60 |
| 2014-06-20 | 1,183 | 1,195 | 1,146 | 1,146 | 254,400 | 229.20 |
| 2014-06-19 | 1,200 | 1,202 | 1,171 | 1,171 | 153,900 | 234.20 |
| 2014-06-18 | 1,175 | 1,188 | 1,160 | 1,186 | 191,800 | 237.20 |
| 2014-06-17 | 1,192 | 1,195 | 1,152 | 1,158 | 144,600 | 231.60 |
| 2014-06-16 | 1,216 | 1,230 | 1,164 | 1,192 | 182,800 | 238.40 |
| 2014-06-13 | 1,199 | 1,219 | 1,188 | 1,215 | 182,500 | 243 |
| 2014-06-12 | 1,176 | 1,240 | 1,175 | 1,219 | 165,300 | 243.80 |
| 2014-06-11 | 1,208 | 1,212 | 1,170 | 1,204 | 265,700 | 240.80 |
| 2014-06-10 | 1,218 | 1,239 | 1,191 | 1,200 | 290,500 | 240 |
| 2014-06-09 | 1,206 | 1,246 | 1,200 | 1,218 | 322,900 | 243.60 |
| 2014-06-06 | 1,100 | 1,197 | 1,100 | 1,197 | 290,000 | 239.40 |
| 2014-06-05 | 1,170 | 1,180 | 1,108 | 1,125 | 253,000 | 225 |
| 2014-06-04 | 1,185 | 1,190 | 1,131 | 1,147 | 332,400 | 229.40 |
| 2014-06-03 | 1,100 | 1,145 | 1,100 | 1,139 | 317,100 | 227.80 |
| 2014-06-02 | 1,080 | 1,093 | 1,051 | 1,090 | 222,200 | 218 |
| 2014-05-30 | 1,059 | 1,063 | 1,026 | 1,047 | 167,100 | 209.40 |
| 2014-05-29 | 1,034 | 1,062 | 1,028 | 1,034 | 205,100 | 206.80 |
| 2014-05-28 | 1,055 | 1,067 | 1,034 | 1,038 | 179,200 | 207.60 |
| 2014-05-27 | 1,064 | 1,068 | 1,041 | 1,051 | 193,500 | 210.20 |
| 2014-05-26 | 1,049 | 1,074 | 1,044 | 1,064 | 310,400 | 212.80 |
| 2014-05-23 | 992 | 1,041 | 985 | 1,022 | 309,400 | 204.40 |
| 2014-05-22 | 970 | 988 | 951 | 977 | 161,100 | 195.40 |
| 2014-05-21 | 935 | 970 | 920 | 970 | 203,100 | 194 |
| 2014-05-20 | 948 | 976 | 925 | 950 | 327,400 | 190 |
| 2014-05-19 | 998 | 1,016 | 935 | 939 | 271,200 | 187.80 |
| 2014-05-16 | 1,057 | 1,064 | 998 | 1,008 | 309,100 | 201.60 |
| 2014-05-15 | 1,046 | 1,093 | 1,046 | 1,085 | 277,600 | 217 |
| 2014-05-14 | 1,020 | 1,082 | 1,005 | 1,076 | 278,200 | 215.20 |
| 2014-05-13 | 1,073 | 1,113 | 1,049 | 1,058 | 357,300 | 211.60 |
| 2014-05-12 | 1,116 | 1,121 | 1,043 | 1,043 | 277,300 | 208.60 |
| 2014-05-09 | 1,145 | 1,154 | 1,092 | 1,103 | 372,600 | 220.60 |
| 2014-05-08 | 1,169 | 1,175 | 1,125 | 1,166 | 447,600 | 233.20 |
| 2014-05-07 | 1,196 | 1,200 | 1,128 | 1,144 | 433,900 | 228.80 |
| 2014-05-02 | 1,270 | 1,284 | 1,206 | 1,234 | 754,000 | 246.80 |
| 2014-05-01 | 1,289 | 1,350 | 1,283 | 1,342 | 229,700 | 268.40 |
| 2014-04-30 | 1,375 | 1,390 | 1,288 | 1,303 | 242,900 | 260.60 |
| 2014-04-28 | 1,372 | 1,420 | 1,364 | 1,384 | 193,500 | 276.80 |
| 2014-04-25 | 1,380 | 1,400 | 1,352 | 1,400 | 191,300 | 280 |
| 2014-04-24 | 1,427 | 1,429 | 1,365 | 1,388 | 180,500 | 277.60 |
| 2014-04-23 | 1,390 | 1,415 | 1,360 | 1,414 | 160,600 | 282.80 |
| 2014-04-22 | 1,450 | 1,450 | 1,351 | 1,360 | 262,500 | 272 |
| 2014-04-21 | 1,337 | 1,448 | 1,337 | 1,399 | 570,400 | 279.80 |
| 2014-04-18 | 1,350 | 1,354 | 1,325 | 1,337 | 127,700 | 267.40 |
| 2014-04-17 | 1,350 | 1,350 | 1,313 | 1,327 | 183,800 | 265.40 |
| 2014-04-16 | 1,259 | 1,325 | 1,240 | 1,325 | 150,600 | 265 |
| 2014-04-15 | 1,273 | 1,295 | 1,234 | 1,234 | 131,400 | 246.80 |
| 2014-04-14 | 1,265 | 1,274 | 1,233 | 1,242 | 222,400 | 248.40 |
| 2014-04-11 | 1,290 | 1,293 | 1,270 | 1,278 | 199,100 | 255.60 |
| 2014-04-10 | 1,358 | 1,387 | 1,320 | 1,331 | 190,100 | 266.20 |
| 2014-04-09 | 1,280 | 1,348 | 1,280 | 1,324 | 137,800 | 264.80 |
| 2014-04-08 | 1,296 | 1,334 | 1,284 | 1,290 | 156,700 | 258 |
| 2014-04-07 | 1,346 | 1,348 | 1,289 | 1,295 | 245,100 | 259 |
| 2014-04-04 | 1,415 | 1,429 | 1,364 | 1,376 | 215,100 | 275.20 |
| 2014-04-03 | 1,454 | 1,480 | 1,408 | 1,442 | 279,900 | 288.40 |
| 2014-04-02 | 1,390 | 1,484 | 1,380 | 1,484 | 622,500 | 296.80 |
| 2014-04-01 | 1,320 | 1,377 | 1,310 | 1,376 | 311,800 | 275.20 |
| 2014-03-31 | 1,303 | 1,320 | 1,284 | 1,320 | 287,400 | 264 |
| 2014-03-28 | 1,216 | 1,270 | 1,210 | 1,248 | 237,000 | 249.60 |
| 2014-03-27 | 1,150 | 1,240 | 1,129 | 1,240 | 308,500 | 248 |
| 2014-03-26 | 1,134 | 1,168 | 1,128 | 1,150 | 196,700 | 230 |
| 2014-03-25 | 1,181 | 1,181 | 1,114 | 1,117 | 290,700 | 223.40 |
| 2014-03-24 | 1,130 | 1,208 | 1,130 | 1,198 | 296,300 | 239.60 |
| 2014-03-20 | 1,200 | 1,210 | 1,118 | 1,131 | 191,900 | 226.20 |
| 2014-03-19 | 1,220 | 1,245 | 1,186 | 1,200 | 183,600 | 240 |
| 2014-03-18 | 1,201 | 1,240 | 1,178 | 1,226 | 169,700 | 245.20 |
| 2014-03-17 | 1,210 | 1,240 | 1,161 | 1,166 | 155,800 | 233.20 |
| 2014-03-14 | 1,200 | 1,237 | 1,186 | 1,205 | 199,000 | 241 |
| 2014-03-13 | 1,260 | 1,264 | 1,212 | 1,224 | 142,200 | 244.80 |
| 2014-03-12 | 1,270 | 1,277 | 1,241 | 1,246 | 165,900 | 249.20 |
| 2014-03-11 | 1,260 | 1,294 | 1,254 | 1,286 | 170,200 | 257.20 |
| 2014-03-10 | 1,223 | 1,296 | 1,223 | 1,275 | 266,200 | 255 |
| 2014-03-07 | 1,240 | 1,247 | 1,194 | 1,247 | 296,400 | 249.40 |
| 2014-03-06 | 1,182 | 1,233 | 1,179 | 1,222 | 192,100 | 244.40 |
| 2014-03-05 | 1,150 | 1,200 | 1,134 | 1,175 | 269,700 | 235 |
| 2014-03-04 | 1,140 | 1,148 | 1,108 | 1,128 | 364,700 | 225.60 |
| 2014-03-03 | 1,176 | 1,198 | 1,160 | 1,179 | 208,900 | 235.80 |
| 2014-02-28 | 1,250 | 1,257 | 1,194 | 1,236 | 253,700 | 247.20 |
| 2014-02-27 | 1,265 | 1,279 | 1,240 | 1,263 | 101,200 | 252.60 |
| 2014-02-26 | 1,286 | 1,301 | 1,257 | 1,264 | 152,300 | 252.80 |
| 2014-02-25 | 1,310 | 1,331 | 1,281 | 1,294 | 224,400 | 258.80 |
| 2014-02-24 | 1,275 | 1,304 | 1,240 | 1,280 | 189,100 | 256 |
| 2014-02-21 | 1,251 | 1,287 | 1,232 | 1,258 | 187,200 | 251.60 |
| 2014-02-20 | 1,224 | 1,311 | 1,224 | 1,265 | 450,300 | 253 |
| 2014-02-19 | 1,220 | 1,292 | 1,220 | 1,225 | 340,600 | 245 |
| 2014-02-18 | 1,248 | 1,270 | 1,186 | 1,230 | 464,800 | 246 |
| 2014-02-17 | 1,309 | 1,320 | 1,240 | 1,250 | 300,500 | 250 |
| 2014-02-14 | 1,297 | 1,330 | 1,260 | 1,309 | 186,900 | 261.80 |
| 2014-02-13 | 1,385 | 1,386 | 1,296 | 1,298 | 213,500 | 259.60 |
| 2014-02-12 | 1,379 | 1,399 | 1,350 | 1,384 | 198,800 | 276.80 |
| 2014-02-10 | 1,346 | 1,367 | 1,312 | 1,367 | 231,000 | 273.40 |
| 2014-02-07 | 1,450 | 1,450 | 1,227 | 1,297 | 638,700 | 259.40 |
| 2014-02-06 | 1,276 | 1,311 | 1,250 | 1,278 | 224,000 | 255.60 |
| 2014-02-05 | 1,300 | 1,322 | 1,180 | 1,217 | 291,700 | 243.40 |
| 2014-02-04 | 1,112 | 1,290 | 1,061 | 1,233 | 689,500 | 246.60 |
| 2014-02-03 | 1,440 | 1,440 | 1,325 | 1,352 | 327,300 | 270.40 |
| 2014-01-31 | 1,467 | 1,515 | 1,413 | 1,458 | 262,300 | 291.60 |
| 2014-01-30 | 1,450 | 1,456 | 1,391 | 1,437 | 268,700 | 287.40 |
| 2014-01-29 | 1,432 | 1,490 | 1,432 | 1,470 | 164,700 | 294 |
| 2014-01-28 | 1,370 | 1,459 | 1,368 | 1,390 | 207,800 | 278 |
| 2014-01-27 | 1,399 | 1,412 | 1,350 | 1,365 | 213,000 | 273 |
| 2014-01-24 | 1,420 | 1,488 | 1,407 | 1,456 | 218,100 | 291.20 |
| 2014-01-23 | 1,538 | 1,539 | 1,451 | 1,466 | 275,200 | 293.20 |
| 2014-01-22 | 1,541 | 1,549 | 1,488 | 1,529 | 281,700 | 305.80 |
| 2014-01-21 | 1,509 | 1,548 | 1,505 | 1,541 | 304,800 | 308.20 |
| 2014-01-20 | 1,520 | 1,528 | 1,480 | 1,491 | 327,500 | 298.20 |
| 2014-01-17 | 1,405 | 1,477 | 1,405 | 1,456 | 221,000 | 291.20 |
| 2014-01-16 | 1,439 | 1,440 | 1,381 | 1,400 | 186,400 | 280 |
| 2014-01-15 | 1,470 | 1,497 | 1,397 | 1,419 | 310,900 | 283.80 |
| 2014-01-14 | 1,410 | 1,465 | 1,402 | 1,447 | 254,400 | 289.40 |
| 2014-01-10 | 1,403 | 1,465 | 1,391 | 1,451 | 490,400 | 290.20 |
| 2014-01-09 | 1,399 | 1,418 | 1,360 | 1,373 | 297,600 | 274.60 |
| 2014-01-08 | 1,318 | 1,480 | 1,315 | 1,402 | 615,800 | 280.40 |
| 2014-01-07 | 1,315 | 1,324 | 1,248 | 1,304 | 371,600 | 260.80 |
| 2014-01-06 | 1,286 | 1,333 | 1,285 | 1,321 | 262,300 | 264.20 |
分割・併合履歴 ： [2016-09-28]1株→5株 [2013-09-26]1株→200株 [2005-03-28]1株→2株 [2003-09-25]1株→2株 [2002-05-28]1株→3株
