4320 (株)CE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 | 1,345 | 1,352 | 1,322 | 1,350 | 7,200 | 337.50 |
| 2014-12-29 | 1,332 | 1,347 | 1,332 | 1,344 | 7,000 | 336 |
| 2014-12-26 | 1,285 | 1,335 | 1,284 | 1,322 | 13,800 | 330.50 |
| 2014-12-25 | 1,276 | 1,282 | 1,267 | 1,271 | 39,000 | 317.75 |
| 2014-12-24 | 1,278 | 1,278 | 1,264 | 1,277 | 23,600 | 319.25 |
| 2014-12-22 | 1,280 | 1,280 | 1,262 | 1,278 | 13,400 | 319.50 |
| 2014-12-19 | 1,270 | 1,278 | 1,260 | 1,278 | 18,000 | 319.50 |
| 2014-12-18 | 1,245 | 1,267 | 1,245 | 1,257 | 28,100 | 314.25 |
| 2014-12-17 | 1,261 | 1,276 | 1,224 | 1,230 | 21,200 | 307.50 |
| 2014-12-16 | 1,305 | 1,306 | 1,253 | 1,261 | 17,400 | 315.25 |
| 2014-12-15 | 1,302 | 1,340 | 1,302 | 1,305 | 11,700 | 326.25 |
| 2014-12-12 | 1,400 | 1,400 | 1,350 | 1,352 | 9,000 | 338 |
| 2014-12-11 | 1,352 | 1,379 | 1,323 | 1,351 | 8,100 | 337.75 |
| 2014-12-10 | 1,330 | 1,362 | 1,322 | 1,322 | 9,100 | 330.50 |
| 2014-12-09 | 1,413 | 1,413 | 1,351 | 1,358 | 10,800 | 339.50 |
| 2014-12-08 | 1,420 | 1,420 | 1,404 | 1,413 | 3,900 | 353.25 |
| 2014-12-05 | 1,427 | 1,427 | 1,366 | 1,419 | 15,400 | 354.75 |
| 2014-12-04 | 1,411 | 1,431 | 1,411 | 1,427 | 13,300 | 356.75 |
| 2014-12-03 | 1,405 | 1,434 | 1,397 | 1,425 | 26,800 | 356.25 |
| 2014-12-02 | 1,388 | 1,405 | 1,379 | 1,405 | 13,900 | 351.25 |
| 2014-12-01 | 1,377 | 1,408 | 1,359 | 1,406 | 34,800 | 351.50 |
| 2014-11-28 | 1,389 | 1,410 | 1,366 | 1,377 | 35,600 | 344.25 |
| 2014-11-27 | 1,400 | 1,409 | 1,342 | 1,391 | 132,200 | 347.75 |
| 2014-11-26 | 1,396 | 1,411 | 1,387 | 1,397 | 46,300 | 349.25 |
| 2014-11-25 | 1,384 | 1,398 | 1,383 | 1,390 | 19,600 | 347.50 |
| 2014-11-21 | 1,339 | 1,385 | 1,339 | 1,383 | 32,200 | 345.75 |
| 2014-11-20 | 1,328 | 1,368 | 1,328 | 1,365 | 14,200 | 341.25 |
| 2014-11-19 | 1,332 | 1,347 | 1,327 | 1,327 | 17,800 | 331.75 |
| 2014-11-18 | 1,351 | 1,351 | 1,340 | 1,349 | 23,100 | 337.25 |
| 2014-11-17 | 1,351 | 1,351 | 1,329 | 1,342 | 19,200 | 335.50 |
| 2014-11-14 | 1,364 | 1,391 | 1,350 | 1,358 | 34,100 | 339.50 |
| 2014-11-13 | 1,374 | 1,375 | 1,354 | 1,366 | 41,900 | 341.50 |
| 2014-11-12 | 1,408 | 1,410 | 1,375 | 1,376 | 45,800 | 344 |
| 2014-11-11 | 1,420 | 1,420 | 1,373 | 1,378 | 103,500 | 344.50 |
| 2014-11-10 | 1,459 | 1,490 | 1,444 | 1,490 | 16,600 | 372.50 |
| 2014-11-07 | 1,460 | 1,460 | 1,425 | 1,440 | 16,200 | 360 |
| 2014-11-06 | 1,454 | 1,460 | 1,441 | 1,451 | 11,700 | 362.75 |
| 2014-11-05 | 1,453 | 1,457 | 1,428 | 1,457 | 10,600 | 364.25 |
| 2014-11-04 | 1,487 | 1,499 | 1,444 | 1,453 | 22,800 | 363.25 |
| 2014-10-31 | 1,490 | 1,490 | 1,425 | 1,469 | 36,400 | 367.25 |
| 2014-10-30 | 1,505 | 1,505 | 1,455 | 1,472 | 16,900 | 368 |
| 2014-10-29 | 1,490 | 1,490 | 1,479 | 1,489 | 6,500 | 372.25 |
| 2014-10-28 | 1,508 | 1,508 | 1,457 | 1,492 | 14,800 | 373 |
| 2014-10-27 | 1,500 | 1,500 | 1,446 | 1,479 | 15,900 | 369.75 |
| 2014-10-24 | 1,499 | 1,514 | 1,452 | 1,480 | 16,100 | 370 |
| 2014-10-23 | 1,499 | 1,500 | 1,480 | 1,485 | 3,500 | 371.25 |
| 2014-10-22 | 1,480 | 1,500 | 1,475 | 1,495 | 11,000 | 373.75 |
| 2014-10-21 | 1,483 | 1,490 | 1,450 | 1,462 | 6,500 | 365.50 |
| 2014-10-20 | 1,437 | 1,480 | 1,437 | 1,480 | 13,600 | 370 |
| 2014-10-17 | 1,440 | 1,444 | 1,405 | 1,411 | 14,000 | 352.75 |
| 2014-10-16 | 1,450 | 1,455 | 1,434 | 1,435 | 11,100 | 358.75 |
| 2014-10-15 | 1,479 | 1,510 | 1,450 | 1,480 | 16,400 | 370 |
| 2014-10-14 | 1,506 | 1,506 | 1,457 | 1,468 | 44,100 | 367 |
| 2014-10-10 | 1,565 | 1,573 | 1,519 | 1,530 | 22,400 | 382.50 |
| 2014-10-09 | 1,611 | 1,620 | 1,580 | 1,580 | 11,100 | 395 |
| 2014-10-08 | 1,609 | 1,609 | 1,581 | 1,593 | 13,800 | 398.25 |
| 2014-10-07 | 1,639 | 1,639 | 1,611 | 1,611 | 4,900 | 402.75 |
| 2014-10-06 | 1,640 | 1,640 | 1,604 | 1,635 | 8,700 | 408.75 |
| 2014-10-03 | 1,600 | 1,648 | 1,600 | 1,627 | 12,800 | 406.75 |
| 2014-10-02 | 1,650 | 1,654 | 1,601 | 1,614 | 18,800 | 403.50 |
| 2014-10-01 | 1,670 | 1,700 | 1,655 | 1,680 | 40,400 | 420 |
| 2014-09-30 | 1,677 | 1,680 | 1,657 | 1,665 | 14,100 | 416.25 |
| 2014-09-29 | 1,653 | 1,680 | 1,653 | 1,675 | 22,100 | 418.75 |
| 2014-09-26 | 1,599 | 1,650 | 1,595 | 1,649 | 30,400 | 412.25 |
| 2014-09-25 | 1,710 | 1,740 | 1,582 | 1,632 | 207,400 | 408 |
| 2014-09-24 | 1,560 | 1,560 | 1,531 | 1,557 | 29,800 | 389.25 |
| 2014-09-22 | 1,549 | 1,565 | 1,540 | 1,565 | 8,300 | 391.25 |
| 2014-09-19 | 1,549 | 1,549 | 1,515 | 1,535 | 9,700 | 383.75 |
| 2014-09-18 | 1,550 | 1,567 | 1,535 | 1,536 | 9,700 | 384 |
| 2014-09-17 | 1,570 | 1,570 | 1,523 | 1,545 | 6,000 | 386.25 |
| 2014-09-16 | 1,560 | 1,574 | 1,530 | 1,552 | 13,400 | 388 |
| 2014-09-12 | 1,598 | 1,622 | 1,587 | 1,587 | 2,900 | 396.75 |
| 2014-09-11 | 1,586 | 1,598 | 1,579 | 1,595 | 1,900 | 398.75 |
| 2014-09-10 | 1,620 | 1,624 | 1,560 | 1,585 | 4,200 | 396.25 |
| 2014-09-09 | 1,607 | 1,646 | 1,570 | 1,624 | 8,400 | 406 |
| 2014-09-08 | 1,590 | 1,646 | 1,544 | 1,607 | 9,300 | 401.75 |
| 2014-09-05 | 1,605 | 1,622 | 1,595 | 1,595 | 6,100 | 398.75 |
| 2014-09-04 | 1,645 | 1,645 | 1,611 | 1,618 | 6,400 | 404.50 |
| 2014-09-03 | 1,645 | 1,645 | 1,625 | 1,645 | 9,400 | 411.25 |
| 2014-09-02 | 1,630 | 1,645 | 1,601 | 1,644 | 17,200 | 411 |
| 2014-09-01 | 1,594 | 1,630 | 1,594 | 1,627 | 23,900 | 406.75 |
| 2014-08-29 | 1,564 | 1,589 | 1,551 | 1,589 | 18,200 | 397.25 |
| 2014-08-28 | 1,541 | 1,565 | 1,535 | 1,550 | 20,300 | 387.50 |
| 2014-08-27 | 1,525 | 1,544 | 1,514 | 1,541 | 16,900 | 385.25 |
| 2014-08-26 | 1,540 | 1,545 | 1,516 | 1,521 | 18,500 | 380.25 |
| 2014-08-25 | 1,516 | 1,531 | 1,513 | 1,525 | 8,500 | 381.25 |
| 2014-08-22 | 1,545 | 1,545 | 1,505 | 1,520 | 10,000 | 380 |
| 2014-08-21 | 1,510 | 1,539 | 1,509 | 1,533 | 19,400 | 383.25 |
| 2014-08-20 | 1,511 | 1,512 | 1,500 | 1,506 | 11,400 | 376.50 |
| 2014-08-19 | 1,511 | 1,516 | 1,494 | 1,506 | 3,000 | 376.50 |
| 2014-08-18 | 1,466 | 1,521 | 1,466 | 1,508 | 12,400 | 377 |
| 2014-08-15 | 1,475 | 1,487 | 1,459 | 1,466 | 15,800 | 366.50 |
| 2014-08-14 | 1,460 | 1,490 | 1,456 | 1,460 | 12,100 | 365 |
| 2014-08-13 | 1,483 | 1,483 | 1,428 | 1,430 | 9,700 | 357.50 |
| 2014-08-12 | 1,480 | 1,480 | 1,449 | 1,463 | 53,500 | 365.75 |
| 2014-08-11 | 1,480 | 1,500 | 1,440 | 1,460 | 66,700 | 365 |
| 2014-08-08 | 1,608 | 1,622 | 1,530 | 1,560 | 22,600 | 390 |
| 2014-08-07 | 1,600 | 1,649 | 1,600 | 1,637 | 13,900 | 409.25 |
| 2014-08-06 | 1,610 | 1,659 | 1,610 | 1,640 | 55,100 | 410 |
| 2014-08-05 | 1,580 | 1,640 | 1,557 | 1,604 | 50,100 | 401 |
| 2014-08-04 | 1,542 | 1,588 | 1,530 | 1,588 | 18,500 | 397 |
| 2014-08-01 | 1,533 | 1,570 | 1,530 | 1,545 | 13,800 | 386.25 |
| 2014-07-31 | 1,574 | 1,602 | 1,532 | 1,568 | 21,400 | 392 |
| 2014-07-30 | 1,629 | 1,629 | 1,590 | 1,590 | 19,000 | 397.50 |
| 2014-07-29 | 1,625 | 1,636 | 1,625 | 1,632 | 15,700 | 408 |
| 2014-07-28 | 1,688 | 1,688 | 1,650 | 1,652 | 13,700 | 413 |
| 2014-07-25 | 1,675 | 1,688 | 1,657 | 1,688 | 10,600 | 422 |
| 2014-07-24 | 1,681 | 1,703 | 1,665 | 1,688 | 24,100 | 422 |
| 2014-07-23 | 1,735 | 1,739 | 1,652 | 1,652 | 18,300 | 413 |
| 2014-07-22 | 1,700 | 1,738 | 1,689 | 1,722 | 28,400 | 430.50 |
| 2014-07-18 | 1,666 | 1,697 | 1,631 | 1,697 | 21,900 | 424.25 |
| 2014-07-17 | 1,640 | 1,695 | 1,602 | 1,674 | 40,000 | 418.50 |
| 2014-07-16 | 1,632 | 1,654 | 1,632 | 1,635 | 8,900 | 408.75 |
| 2014-07-15 | 1,621 | 1,660 | 1,586 | 1,651 | 35,400 | 412.75 |
| 2014-07-14 | 1,611 | 1,661 | 1,610 | 1,621 | 16,700 | 405.25 |
| 2014-07-11 | 1,600 | 1,645 | 1,570 | 1,628 | 33,600 | 407 |
| 2014-07-10 | 1,636 | 1,670 | 1,630 | 1,637 | 22,500 | 409.25 |
| 2014-07-09 | 1,648 | 1,653 | 1,612 | 1,635 | 33,100 | 408.75 |
| 2014-07-08 | 1,700 | 1,706 | 1,650 | 1,662 | 39,900 | 415.50 |
| 2014-07-07 | 1,751 | 1,755 | 1,669 | 1,715 | 28,800 | 428.75 |
| 2014-07-04 | 1,748 | 1,776 | 1,740 | 1,751 | 36,000 | 437.75 |
| 2014-07-03 | 1,740 | 1,750 | 1,700 | 1,748 | 48,200 | 437 |
| 2014-07-02 | 1,684 | 1,775 | 1,680 | 1,740 | 61,700 | 435 |
| 2014-07-01 | 1,639 | 1,750 | 1,634 | 1,724 | 124,700 | 431 |
| 2014-06-30 | 1,572 | 1,645 | 1,572 | 1,639 | 32,500 | 409.75 |
| 2014-06-27 | 1,573 | 1,596 | 1,545 | 1,571 | 19,900 | 392.75 |
| 2014-06-26 | 1,566 | 1,597 | 1,566 | 1,589 | 13,200 | 397.25 |
| 2014-06-25 | 1,610 | 1,615 | 1,551 | 1,562 | 20,300 | 390.50 |
| 2014-06-24 | 1,589 | 1,623 | 1,536 | 1,590 | 50,000 | 397.50 |
| 2014-06-23 | 1,480 | 1,680 | 1,465 | 1,583 | 145,500 | 395.75 |
| 2014-06-20 | 1,465 | 1,480 | 1,400 | 1,420 | 20,700 | 355 |
| 2014-06-19 | 1,535 | 1,535 | 1,444 | 1,458 | 45,100 | 364.50 |
| 2014-06-18 | 1,420 | 1,530 | 1,420 | 1,510 | 88,700 | 377.50 |
| 2014-06-17 | 1,422 | 1,422 | 1,402 | 1,402 | 6,100 | 350.50 |
| 2014-06-16 | 1,450 | 1,478 | 1,422 | 1,422 | 20,600 | 355.50 |
| 2014-06-13 | 1,410 | 1,449 | 1,392 | 1,440 | 30,600 | 360 |
| 2014-06-12 | 1,374 | 1,410 | 1,374 | 1,408 | 21,600 | 352 |
| 2014-06-11 | 1,359 | 1,395 | 1,352 | 1,380 | 6,000 | 345 |
| 2014-06-10 | 1,397 | 1,397 | 1,350 | 1,378 | 12,600 | 344.50 |
| 2014-06-09 | 1,400 | 1,420 | 1,383 | 1,400 | 26,500 | 350 |
| 2014-06-06 | 1,360 | 1,400 | 1,341 | 1,365 | 22,800 | 341.25 |
| 2014-06-05 | 1,316 | 1,395 | 1,316 | 1,365 | 38,700 | 341.25 |
| 2014-06-04 | 1,310 | 1,312 | 1,301 | 1,312 | 7,800 | 328 |
| 2014-06-03 | 1,290 | 1,315 | 1,290 | 1,302 | 11,600 | 325.50 |
| 2014-06-02 | 1,267 | 1,289 | 1,267 | 1,281 | 7,600 | 320.25 |
| 2014-05-30 | 1,282 | 1,283 | 1,271 | 1,272 | 13,900 | 318 |
| 2014-05-29 | 1,295 | 1,299 | 1,276 | 1,282 | 7,300 | 320.50 |
| 2014-05-28 | 1,308 | 1,308 | 1,284 | 1,295 | 4,500 | 323.75 |
| 2014-05-27 | 1,310 | 1,310 | 1,296 | 1,298 | 9,500 | 324.50 |
| 2014-05-26 | 1,300 | 1,319 | 1,289 | 1,310 | 6,300 | 327.50 |
| 2014-05-23 | 1,297 | 1,298 | 1,285 | 1,298 | 5,000 | 324.50 |
| 2014-05-22 | 1,257 | 1,284 | 1,257 | 1,276 | 1,900 | 319 |
| 2014-05-21 | 1,225 | 1,270 | 1,225 | 1,257 | 5,400 | 314.25 |
| 2014-05-20 | 1,258 | 1,280 | 1,222 | 1,245 | 12,000 | 311.25 |
| 2014-05-19 | 1,300 | 1,300 | 1,264 | 1,264 | 6,700 | 316 |
| 2014-05-16 | 1,311 | 1,311 | 1,270 | 1,294 | 9,300 | 323.50 |
| 2014-05-15 | 1,307 | 1,329 | 1,307 | 1,318 | 6,300 | 329.50 |
| 2014-05-14 | 1,311 | 1,340 | 1,295 | 1,335 | 21,000 | 333.75 |
| 2014-05-13 | 1,320 | 1,350 | 1,306 | 1,326 | 29,600 | 331.50 |
| 2014-05-12 | 1,315 | 1,333 | 1,291 | 1,291 | 5,400 | 322.75 |
| 2014-05-09 | 1,300 | 1,337 | 1,281 | 1,329 | 20,200 | 332.25 |
| 2014-05-08 | 1,300 | 1,302 | 1,276 | 1,276 | 6,800 | 319 |
| 2014-05-07 | 1,288 | 1,306 | 1,282 | 1,306 | 6,400 | 326.50 |
| 2014-05-02 | 1,288 | 1,299 | 1,266 | 1,288 | 10,100 | 322 |
| 2014-05-01 | 1,280 | 1,297 | 1,280 | 1,288 | 8,600 | 322 |
| 2014-04-30 | 1,280 | 1,303 | 1,266 | 1,269 | 11,600 | 317.25 |
| 2014-04-28 | 1,300 | 1,301 | 1,280 | 1,286 | 17,600 | 321.50 |
| 2014-04-25 | 1,315 | 1,315 | 1,292 | 1,296 | 16,300 | 324 |
| 2014-04-24 | 1,319 | 1,330 | 1,300 | 1,312 | 23,600 | 328 |
| 2014-04-23 | 1,288 | 1,315 | 1,271 | 1,295 | 38,300 | 323.75 |
| 2014-04-22 | 1,298 | 1,375 | 1,245 | 1,288 | 158,100 | 322 |
| 2014-04-21 | 1,143 | 1,160 | 1,140 | 1,148 | 4,200 | 287 |
| 2014-04-18 | 1,130 | 1,139 | 1,120 | 1,130 | 4,300 | 282.50 |
| 2014-04-17 | 1,140 | 1,140 | 1,095 | 1,107 | 6,100 | 276.75 |
| 2014-04-16 | 1,085 | 1,105 | 1,078 | 1,080 | 4,200 | 270 |
| 2014-04-15 | 1,080 | 1,085 | 1,063 | 1,076 | 5,600 | 269 |
| 2014-04-14 | 1,100 | 1,112 | 1,055 | 1,076 | 7,900 | 269 |
| 2014-04-11 | 1,118 | 1,146 | 1,102 | 1,124 | 6,900 | 281 |
| 2014-04-10 | 1,178 | 1,178 | 1,131 | 1,173 | 4,600 | 293.25 |
| 2014-04-09 | 1,149 | 1,174 | 1,147 | 1,152 | 4,000 | 288 |
| 2014-04-08 | 1,176 | 1,179 | 1,144 | 1,179 | 7,800 | 294.75 |
| 2014-04-07 | 1,194 | 1,200 | 1,184 | 1,191 | 3,300 | 297.75 |
| 2014-04-04 | 1,200 | 1,228 | 1,180 | 1,228 | 14,400 | 307 |
| 2014-04-03 | 1,250 | 1,250 | 1,200 | 1,213 | 7,800 | 303.25 |
| 2014-04-02 | 1,240 | 1,270 | 1,235 | 1,249 | 15,700 | 312.25 |
| 2014-04-01 | 1,150 | 1,248 | 1,150 | 1,245 | 43,100 | 311.25 |
| 2014-03-31 | 1,125 | 1,185 | 1,119 | 1,185 | 10,400 | 296.25 |
| 2014-03-28 | 1,075 | 1,101 | 1,075 | 1,100 | 3,600 | 275 |
| 2014-03-27 | 1,083 | 1,087 | 1,079 | 1,079 | 2,100 | 269.75 |
| 2014-03-26 | 1,077 | 1,093 | 1,075 | 1,085 | 3,500 | 271.25 |
| 2014-03-25 | 1,110 | 1,110 | 1,095 | 1,096 | 4,900 | 274 |
| 2014-03-24 | 1,113 | 1,113 | 1,075 | 1,111 | 5,600 | 277.75 |
| 2014-03-20 | 1,130 | 1,145 | 1,085 | 1,115 | 11,100 | 278.75 |
| 2014-03-19 | 1,102 | 1,142 | 1,090 | 1,129 | 4,300 | 282.25 |
| 2014-03-18 | 1,120 | 1,120 | 1,070 | 1,100 | 3,600 | 275 |
| 2014-03-17 | 1,090 | 1,115 | 1,088 | 1,090 | 11,500 | 272.50 |
| 2014-03-14 | 1,125 | 1,129 | 1,070 | 1,090 | 13,700 | 272.50 |
| 2014-03-13 | 1,147 | 1,150 | 1,144 | 1,150 | 6,900 | 287.50 |
| 2014-03-12 | 1,139 | 1,148 | 1,126 | 1,148 | 5,100 | 287 |
| 2014-03-11 | 1,129 | 1,139 | 1,125 | 1,139 | 1,600 | 284.75 |
| 2014-03-10 | 1,124 | 1,133 | 1,117 | 1,120 | 6,500 | 280 |
| 2014-03-07 | 1,148 | 1,150 | 1,116 | 1,132 | 9,800 | 283 |
| 2014-03-06 | 1,146 | 1,153 | 1,135 | 1,144 | 5,400 | 286 |
| 2014-03-05 | 1,134 | 1,152 | 1,125 | 1,133 | 6,500 | 283.25 |
| 2014-03-04 | 1,129 | 1,169 | 1,083 | 1,129 | 7,800 | 282.25 |
| 2014-03-03 | 1,063 | 1,149 | 1,063 | 1,149 | 12,200 | 287.25 |
| 2014-02-28 | 1,155 | 1,169 | 1,145 | 1,153 | 8,300 | 288.25 |
| 2014-02-27 | 1,194 | 1,194 | 1,160 | 1,180 | 7,800 | 295 |
| 2014-02-26 | 1,195 | 1,199 | 1,186 | 1,199 | 3,700 | 299.75 |
| 2014-02-25 | 1,192 | 1,196 | 1,178 | 1,190 | 6,200 | 297.50 |
| 2014-02-24 | 1,139 | 1,180 | 1,139 | 1,180 | 6,500 | 295 |
| 2014-02-21 | 1,130 | 1,159 | 1,130 | 1,159 | 6,700 | 289.75 |
| 2014-02-20 | 1,163 | 1,163 | 1,120 | 1,131 | 6,000 | 282.75 |
| 2014-02-19 | 1,139 | 1,169 | 1,139 | 1,151 | 8,100 | 287.75 |
| 2014-02-18 | 1,130 | 1,139 | 1,085 | 1,139 | 11,700 | 284.75 |
| 2014-02-17 | 1,120 | 1,148 | 1,100 | 1,131 | 26,900 | 282.75 |
| 2014-02-14 | 1,080 | 1,083 | 1,040 | 1,077 | 10,300 | 269.25 |
| 2014-02-13 | 1,127 | 1,130 | 1,060 | 1,071 | 10,600 | 267.75 |
| 2014-02-12 | 1,145 | 1,170 | 1,145 | 1,155 | 9,000 | 288.75 |
| 2014-02-10 | 1,136 | 1,145 | 1,103 | 1,138 | 14,800 | 284.50 |
| 2014-02-07 | 1,081 | 1,139 | 1,050 | 1,119 | 21,700 | 279.75 |
| 2014-02-06 | 1,035 | 1,100 | 1,035 | 1,090 | 16,200 | 272.50 |
| 2014-02-05 | 1,068 | 1,098 | 992 | 1,035 | 31,300 | 258.75 |
| 2014-02-04 | 1,004 | 1,062 | 1,002 | 1,045 | 46,500 | 261.25 |
| 2014-02-03 | 1,191 | 1,209 | 1,141 | 1,141 | 40,800 | 285.25 |
| 2014-01-31 | 1,283 | 1,299 | 1,240 | 1,251 | 22,600 | 312.75 |
| 2014-01-30 | 1,307 | 1,307 | 1,279 | 1,280 | 12,000 | 320 |
| 2014-01-29 | 1,303 | 1,320 | 1,290 | 1,320 | 12,600 | 330 |
| 2014-01-28 | 1,300 | 1,323 | 1,282 | 1,299 | 13,000 | 324.75 |
| 2014-01-27 | 1,315 | 1,330 | 1,291 | 1,296 | 21,800 | 324 |
| 2014-01-24 | 1,350 | 1,380 | 1,340 | 1,364 | 22,800 | 341 |
| 2014-01-23 | 1,440 | 1,440 | 1,384 | 1,390 | 24,500 | 347.50 |
| 2014-01-22 | 1,335 | 1,397 | 1,335 | 1,391 | 34,500 | 347.75 |
| 2014-01-21 | 1,346 | 1,349 | 1,335 | 1,335 | 15,900 | 333.75 |
| 2014-01-20 | 1,309 | 1,350 | 1,302 | 1,344 | 25,100 | 336 |
| 2014-01-17 | 1,292 | 1,304 | 1,281 | 1,304 | 10,500 | 326 |
| 2014-01-16 | 1,307 | 1,315 | 1,296 | 1,304 | 11,900 | 326 |
| 2014-01-15 | 1,320 | 1,328 | 1,300 | 1,307 | 39,900 | 326.75 |
| 2014-01-14 | 1,310 | 1,340 | 1,310 | 1,333 | 14,400 | 333.25 |
| 2014-01-10 | 1,356 | 1,356 | 1,335 | 1,340 | 9,900 | 335 |
| 2014-01-09 | 1,351 | 1,365 | 1,350 | 1,358 | 5,600 | 339.50 |
| 2014-01-08 | 1,335 | 1,358 | 1,335 | 1,347 | 12,400 | 336.75 |
| 2014-01-07 | 1,352 | 1,360 | 1,326 | 1,328 | 13,900 | 332 |
| 2014-01-06 | 1,380 | 1,380 | 1,355 | 1,361 | 13,600 | 340.25 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2017-09-27]1株→2株 [2011-03-29]1株→100株 [2002-09-25]1株→2株
