4331 (株)テイクアンドギヴ・ニーズ 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 | 980 | 994 | 976 | 980 | 69,400 | 980 |
| 2014-12-29 | 989 | 994 | 968 | 980 | 43,800 | 980 |
| 2014-12-26 | 940 | 978 | 940 | 975 | 90,500 | 975 |
| 2014-12-25 | 956 | 959 | 932 | 942 | 105,800 | 942 |
| 2014-12-24 | 960 | 966 | 951 | 954 | 105,100 | 954 |
| 2014-12-22 | 961 | 976 | 942 | 960 | 109,600 | 960 |
| 2014-12-19 | 973 | 975 | 945 | 966 | 115,900 | 966 |
| 2014-12-18 | 995 | 1,001 | 962 | 968 | 90,500 | 968 |
| 2014-12-17 | 956 | 980 | 956 | 972 | 48,500 | 972 |
| 2014-12-16 | 980 | 983 | 963 | 967 | 86,600 | 967 |
| 2014-12-15 | 990 | 1,006 | 984 | 994 | 58,400 | 994 |
| 2014-12-12 | 1,008 | 1,011 | 998 | 999 | 129,200 | 999 |
| 2014-12-11 | 1,005 | 1,017 | 1,003 | 1,015 | 105,500 | 1,015 |
| 2014-12-10 | 1,029 | 1,031 | 1,017 | 1,024 | 94,900 | 1,024 |
| 2014-12-09 | 1,068 | 1,071 | 1,033 | 1,035 | 98,400 | 1,035 |
| 2014-12-08 | 1,105 | 1,106 | 1,080 | 1,088 | 58,200 | 1,088 |
| 2014-12-05 | 1,061 | 1,112 | 1,044 | 1,107 | 133,100 | 1,107 |
| 2014-12-04 | 1,085 | 1,089 | 1,066 | 1,078 | 47,900 | 1,078 |
| 2014-12-03 | 1,069 | 1,082 | 1,060 | 1,075 | 66,100 | 1,075 |
| 2014-12-02 | 1,027 | 1,062 | 1,026 | 1,059 | 73,300 | 1,059 |
| 2014-12-01 | 1,040 | 1,056 | 1,030 | 1,039 | 68,200 | 1,039 |
| 2014-11-28 | 1,058 | 1,060 | 1,031 | 1,037 | 81,700 | 1,037 |
| 2014-11-27 | 1,095 | 1,096 | 1,059 | 1,059 | 83,000 | 1,059 |
| 2014-11-26 | 1,101 | 1,109 | 1,095 | 1,095 | 39,000 | 1,095 |
| 2014-11-25 | 1,095 | 1,109 | 1,095 | 1,107 | 109,900 | 1,107 |
| 2014-11-21 | 1,082 | 1,095 | 1,076 | 1,089 | 44,100 | 1,089 |
| 2014-11-20 | 1,110 | 1,113 | 1,092 | 1,093 | 43,100 | 1,093 |
| 2014-11-19 | 1,124 | 1,129 | 1,106 | 1,122 | 39,300 | 1,122 |
| 2014-11-18 | 1,096 | 1,137 | 1,096 | 1,131 | 45,300 | 1,131 |
| 2014-11-17 | 1,127 | 1,136 | 1,097 | 1,099 | 57,700 | 1,099 |
| 2014-11-14 | 1,127 | 1,141 | 1,108 | 1,140 | 49,700 | 1,140 |
| 2014-11-13 | 1,097 | 1,123 | 1,097 | 1,118 | 46,300 | 1,118 |
| 2014-11-12 | 1,120 | 1,130 | 1,097 | 1,097 | 60,000 | 1,097 |
| 2014-11-11 | 1,133 | 1,145 | 1,097 | 1,118 | 98,400 | 1,118 |
| 2014-11-10 | 1,122 | 1,139 | 1,103 | 1,115 | 118,800 | 1,115 |
| 2014-11-07 | 1,111 | 1,139 | 1,104 | 1,131 | 63,700 | 1,131 |
| 2014-11-06 | 1,132 | 1,145 | 1,113 | 1,121 | 63,600 | 1,121 |
| 2014-11-05 | 1,138 | 1,155 | 1,134 | 1,147 | 43,800 | 1,147 |
| 2014-11-04 | 1,170 | 1,182 | 1,128 | 1,168 | 105,900 | 1,168 |
| 2014-10-31 | 1,118 | 1,152 | 1,098 | 1,146 | 94,200 | 1,146 |
| 2014-10-30 | 1,075 | 1,125 | 1,075 | 1,106 | 131,200 | 1,106 |
| 2014-10-29 | 1,059 | 1,081 | 1,051 | 1,070 | 44,900 | 1,070 |
| 2014-10-28 | 1,040 | 1,062 | 1,039 | 1,059 | 33,200 | 1,059 |
| 2014-10-27 | 1,049 | 1,059 | 1,039 | 1,046 | 36,500 | 1,046 |
| 2014-10-24 | 1,051 | 1,061 | 1,000 | 1,037 | 102,200 | 1,037 |
| 2014-10-23 | 1,084 | 1,084 | 1,063 | 1,067 | 22,100 | 1,067 |
| 2014-10-22 | 1,051 | 1,085 | 1,051 | 1,079 | 34,000 | 1,079 |
| 2014-10-21 | 1,031 | 1,049 | 1,025 | 1,037 | 39,000 | 1,037 |
| 2014-10-20 | 1,070 | 1,070 | 1,030 | 1,061 | 74,500 | 1,061 |
| 2014-10-17 | 1,008 | 1,051 | 1,008 | 1,029 | 83,700 | 1,029 |
| 2014-10-16 | 1,030 | 1,039 | 1,003 | 1,010 | 65,300 | 1,010 |
| 2014-10-15 | 1,055 | 1,074 | 1,044 | 1,058 | 52,900 | 1,058 |
| 2014-10-14 | 1,075 | 1,103 | 1,047 | 1,049 | 114,100 | 1,049 |
| 2014-10-10 | 1,120 | 1,121 | 1,091 | 1,094 | 94,500 | 1,094 |
| 2014-10-09 | 1,185 | 1,190 | 1,135 | 1,141 | 85,800 | 1,141 |
| 2014-10-08 | 1,119 | 1,176 | 1,111 | 1,173 | 94,800 | 1,173 |
| 2014-10-07 | 1,165 | 1,165 | 1,142 | 1,142 | 48,700 | 1,142 |
| 2014-10-06 | 1,155 | 1,167 | 1,150 | 1,162 | 51,200 | 1,162 |
| 2014-10-03 | 1,147 | 1,174 | 1,131 | 1,134 | 66,600 | 1,134 |
| 2014-10-02 | 1,159 | 1,160 | 1,140 | 1,140 | 82,400 | 1,140 |
| 2014-10-01 | 1,176 | 1,184 | 1,156 | 1,159 | 52,500 | 1,159 |
| 2014-09-30 | 1,209 | 1,209 | 1,171 | 1,174 | 43,100 | 1,174 |
| 2014-09-29 | 1,203 | 1,212 | 1,181 | 1,188 | 32,600 | 1,188 |
| 2014-09-26 | 1,210 | 1,220 | 1,197 | 1,201 | 44,400 | 1,201 |
| 2014-09-25 | 1,215 | 1,219 | 1,195 | 1,198 | 78,700 | 1,198 |
| 2014-09-24 | 1,223 | 1,237 | 1,211 | 1,215 | 67,200 | 1,215 |
| 2014-09-22 | 1,243 | 1,252 | 1,226 | 1,228 | 36,400 | 1,228 |
| 2014-09-19 | 1,266 | 1,281 | 1,239 | 1,243 | 74,300 | 1,243 |
| 2014-09-18 | 1,255 | 1,292 | 1,255 | 1,266 | 34,400 | 1,266 |
| 2014-09-17 | 1,254 | 1,280 | 1,254 | 1,258 | 46,500 | 1,258 |
| 2014-09-16 | 1,279 | 1,305 | 1,254 | 1,260 | 91,300 | 1,260 |
| 2014-09-12 | 1,288 | 1,295 | 1,245 | 1,249 | 79,900 | 1,249 |
| 2014-09-11 | 1,300 | 1,302 | 1,273 | 1,281 | 48,400 | 1,281 |
| 2014-09-10 | 1,284 | 1,293 | 1,279 | 1,289 | 41,900 | 1,289 |
| 2014-09-09 | 1,317 | 1,322 | 1,288 | 1,291 | 44,200 | 1,291 |
| 2014-09-08 | 1,275 | 1,319 | 1,272 | 1,317 | 59,900 | 1,317 |
| 2014-09-05 | 1,298 | 1,298 | 1,274 | 1,280 | 38,500 | 1,280 |
| 2014-09-04 | 1,296 | 1,311 | 1,283 | 1,286 | 30,700 | 1,286 |
| 2014-09-03 | 1,288 | 1,292 | 1,276 | 1,286 | 36,800 | 1,286 |
| 2014-09-02 | 1,300 | 1,307 | 1,266 | 1,278 | 101,100 | 1,278 |
| 2014-09-01 | 1,298 | 1,317 | 1,296 | 1,302 | 23,000 | 1,302 |
| 2014-08-29 | 1,297 | 1,305 | 1,281 | 1,298 | 35,400 | 1,298 |
| 2014-08-28 | 1,296 | 1,318 | 1,287 | 1,310 | 37,200 | 1,310 |
| 2014-08-27 | 1,305 | 1,327 | 1,293 | 1,296 | 89,300 | 1,296 |
| 2014-08-26 | 1,335 | 1,339 | 1,314 | 1,317 | 35,600 | 1,317 |
| 2014-08-25 | 1,348 | 1,348 | 1,318 | 1,339 | 50,000 | 1,339 |
| 2014-08-22 | 1,336 | 1,349 | 1,312 | 1,333 | 79,300 | 1,333 |
| 2014-08-21 | 1,342 | 1,350 | 1,311 | 1,325 | 48,000 | 1,325 |
| 2014-08-20 | 1,326 | 1,353 | 1,326 | 1,329 | 67,800 | 1,329 |
| 2014-08-19 | 1,332 | 1,356 | 1,312 | 1,350 | 119,600 | 1,350 |
| 2014-08-18 | 1,260 | 1,367 | 1,252 | 1,355 | 281,500 | 1,355 |
| 2014-08-15 | 1,224 | 1,256 | 1,223 | 1,247 | 72,300 | 1,247 |
| 2014-08-14 | 1,223 | 1,243 | 1,215 | 1,223 | 76,200 | 1,223 |
| 2014-08-13 | 1,232 | 1,239 | 1,220 | 1,223 | 85,800 | 1,223 |
| 2014-08-12 | 1,171 | 1,242 | 1,171 | 1,216 | 219,800 | 1,216 |
| 2014-08-11 | 1,201 | 1,250 | 1,167 | 1,173 | 182,100 | 1,173 |
| 2014-08-08 | 1,201 | 1,237 | 1,179 | 1,187 | 71,100 | 1,187 |
| 2014-08-07 | 1,158 | 1,234 | 1,158 | 1,227 | 116,300 | 1,227 |
| 2014-08-06 | 1,196 | 1,205 | 1,150 | 1,158 | 133,300 | 1,158 |
| 2014-08-05 | 1,215 | 1,233 | 1,208 | 1,212 | 61,000 | 1,212 |
| 2014-08-04 | 1,220 | 1,223 | 1,205 | 1,218 | 60,900 | 1,218 |
| 2014-08-01 | 1,218 | 1,237 | 1,195 | 1,200 | 167,300 | 1,200 |
| 2014-07-31 | 1,244 | 1,247 | 1,221 | 1,227 | 72,900 | 1,227 |
| 2014-07-30 | 1,250 | 1,260 | 1,220 | 1,228 | 210,500 | 1,228 |
| 2014-07-29 | 1,255 | 1,285 | 1,246 | 1,259 | 93,000 | 1,259 |
| 2014-07-28 | 1,260 | 1,268 | 1,245 | 1,258 | 76,500 | 1,258 |
| 2014-07-25 | 1,260 | 1,283 | 1,243 | 1,269 | 130,600 | 1,269 |
| 2014-07-24 | 1,251 | 1,260 | 1,225 | 1,250 | 144,900 | 1,250 |
| 2014-07-23 | 1,278 | 1,295 | 1,236 | 1,251 | 207,800 | 1,251 |
| 2014-07-22 | 1,316 | 1,324 | 1,273 | 1,278 | 135,600 | 1,278 |
| 2014-07-18 | 1,307 | 1,327 | 1,289 | 1,316 | 123,000 | 1,316 |
| 2014-07-17 | 1,305 | 1,351 | 1,304 | 1,328 | 105,200 | 1,328 |
| 2014-07-16 | 1,343 | 1,344 | 1,309 | 1,312 | 61,900 | 1,312 |
| 2014-07-15 | 1,318 | 1,342 | 1,318 | 1,337 | 41,100 | 1,337 |
| 2014-07-14 | 1,320 | 1,336 | 1,319 | 1,328 | 39,100 | 1,328 |
| 2014-07-11 | 1,328 | 1,343 | 1,315 | 1,327 | 70,200 | 1,327 |
| 2014-07-10 | 1,373 | 1,379 | 1,344 | 1,346 | 94,800 | 1,346 |
| 2014-07-09 | 1,375 | 1,375 | 1,350 | 1,370 | 71,400 | 1,370 |
| 2014-07-08 | 1,366 | 1,384 | 1,345 | 1,378 | 83,100 | 1,378 |
| 2014-07-07 | 1,369 | 1,386 | 1,366 | 1,369 | 44,400 | 1,369 |
| 2014-07-04 | 1,388 | 1,393 | 1,371 | 1,384 | 50,100 | 1,384 |
| 2014-07-03 | 1,382 | 1,394 | 1,362 | 1,371 | 66,000 | 1,371 |
| 2014-07-02 | 1,383 | 1,409 | 1,380 | 1,381 | 65,900 | 1,381 |
| 2014-07-01 | 1,374 | 1,394 | 1,364 | 1,382 | 60,900 | 1,382 |
| 2014-06-30 | 1,342 | 1,384 | 1,342 | 1,381 | 55,300 | 1,381 |
| 2014-06-27 | 1,362 | 1,367 | 1,324 | 1,349 | 100,500 | 1,349 |
| 2014-06-26 | 1,375 | 1,389 | 1,359 | 1,367 | 61,000 | 1,367 |
| 2014-06-25 | 1,395 | 1,399 | 1,371 | 1,371 | 69,700 | 1,371 |
| 2014-06-24 | 1,401 | 1,404 | 1,383 | 1,390 | 69,600 | 1,390 |
| 2014-06-23 | 1,404 | 1,415 | 1,383 | 1,390 | 127,900 | 1,390 |
| 2014-06-20 | 1,464 | 1,478 | 1,408 | 1,417 | 206,000 | 1,417 |
| 2014-06-19 | 1,395 | 1,430 | 1,381 | 1,422 | 161,200 | 1,422 |
| 2014-06-18 | 1,390 | 1,420 | 1,388 | 1,402 | 132,200 | 1,402 |
| 2014-06-17 | 1,414 | 1,422 | 1,370 | 1,418 | 227,100 | 1,418 |
| 2014-06-16 | 1,442 | 1,455 | 1,405 | 1,414 | 108,200 | 1,414 |
| 2014-06-13 | 1,390 | 1,463 | 1,390 | 1,437 | 140,300 | 1,437 |
| 2014-06-12 | 1,415 | 1,426 | 1,402 | 1,415 | 75,100 | 1,415 |
| 2014-06-11 | 1,412 | 1,434 | 1,398 | 1,418 | 79,800 | 1,418 |
| 2014-06-10 | 1,453 | 1,457 | 1,410 | 1,418 | 134,100 | 1,418 |
| 2014-06-09 | 1,472 | 1,473 | 1,436 | 1,441 | 178,900 | 1,441 |
| 2014-06-06 | 1,458 | 1,470 | 1,425 | 1,433 | 200,300 | 1,433 |
| 2014-06-05 | 1,429 | 1,487 | 1,409 | 1,434 | 352,600 | 1,434 |
| 2014-06-04 | 1,411 | 1,562 | 1,404 | 1,458 | 550,900 | 1,458 |
| 2014-06-03 | 1,402 | 1,421 | 1,385 | 1,387 | 170,600 | 1,387 |
| 2014-06-02 | 1,379 | 1,435 | 1,376 | 1,399 | 145,200 | 1,399 |
| 2014-05-30 | 1,339 | 1,410 | 1,335 | 1,372 | 121,600 | 1,372 |
| 2014-05-29 | 1,329 | 1,337 | 1,323 | 1,329 | 74,000 | 1,329 |
| 2014-05-28 | 1,365 | 1,374 | 1,341 | 1,348 | 82,700 | 1,348 |
| 2014-05-27 | 1,376 | 1,411 | 1,361 | 1,364 | 155,000 | 1,364 |
| 2014-05-26 | 1,367 | 1,389 | 1,351 | 1,360 | 106,900 | 1,360 |
| 2014-05-23 | 1,346 | 1,385 | 1,341 | 1,351 | 141,000 | 1,351 |
| 2014-05-22 | 1,281 | 1,341 | 1,280 | 1,316 | 126,300 | 1,316 |
| 2014-05-21 | 1,270 | 1,307 | 1,242 | 1,281 | 258,700 | 1,281 |
| 2014-05-20 | 1,302 | 1,329 | 1,277 | 1,283 | 110,100 | 1,283 |
| 2014-05-19 | 1,357 | 1,418 | 1,311 | 1,317 | 261,900 | 1,317 |
| 2014-05-16 | 1,313 | 1,371 | 1,311 | 1,337 | 247,400 | 1,337 |
| 2014-05-15 | 1,325 | 1,345 | 1,269 | 1,311 | 395,000 | 1,311 |
| 2014-05-14 | 1,392 | 1,392 | 1,306 | 1,319 | 417,800 | 1,319 |
| 2014-05-13 | 1,477 | 1,478 | 1,388 | 1,402 | 325,400 | 1,402 |
| 2014-05-12 | 1,629 | 1,649 | 1,469 | 1,469 | 431,500 | 1,469 |
| 2014-05-09 | 1,870 | 1,894 | 1,855 | 1,869 | 39,400 | 1,869 |
| 2014-05-08 | 1,864 | 1,900 | 1,864 | 1,884 | 26,700 | 1,884 |
| 2014-05-07 | 1,912 | 1,921 | 1,882 | 1,883 | 35,700 | 1,883 |
| 2014-05-02 | 1,950 | 1,965 | 1,937 | 1,944 | 39,400 | 1,944 |
| 2014-05-01 | 1,970 | 1,976 | 1,927 | 1,945 | 39,900 | 1,945 |
| 2014-04-30 | 1,914 | 1,952 | 1,914 | 1,929 | 80,700 | 1,929 |
| 2014-04-28 | 1,934 | 1,945 | 1,922 | 1,932 | 48,000 | 1,932 |
| 2014-04-25 | 1,975 | 1,988 | 1,938 | 1,974 | 29,000 | 1,974 |
| 2014-04-24 | 1,948 | 2,005 | 1,948 | 1,975 | 72,900 | 1,975 |
| 2014-04-23 | 1,958 | 1,970 | 1,922 | 1,948 | 52,400 | 1,948 |
| 2014-04-22 | 1,999 | 2,026 | 1,934 | 1,936 | 86,300 | 1,936 |
| 2014-04-21 | 1,950 | 2,020 | 1,948 | 2,018 | 147,200 | 2,018 |
| 2014-04-18 | 1,882 | 1,950 | 1,864 | 1,942 | 90,100 | 1,942 |
| 2014-04-17 | 1,839 | 1,878 | 1,832 | 1,860 | 124,400 | 1,860 |
| 2014-04-16 | 1,804 | 1,830 | 1,795 | 1,807 | 95,600 | 1,807 |
| 2014-04-15 | 1,832 | 1,855 | 1,795 | 1,804 | 136,900 | 1,804 |
| 2014-04-14 | 1,850 | 1,871 | 1,828 | 1,832 | 127,100 | 1,832 |
| 2014-04-11 | 1,830 | 1,861 | 1,818 | 1,845 | 80,300 | 1,845 |
| 2014-04-10 | 1,927 | 1,941 | 1,848 | 1,862 | 86,900 | 1,862 |
| 2014-04-09 | 1,880 | 1,946 | 1,879 | 1,926 | 154,600 | 1,926 |
| 2014-04-08 | 1,910 | 1,919 | 1,878 | 1,894 | 91,600 | 1,894 |
| 2014-04-07 | 1,910 | 1,951 | 1,910 | 1,940 | 55,700 | 1,940 |
| 2014-04-04 | 1,962 | 1,974 | 1,920 | 1,931 | 101,000 | 1,931 |
| 2014-04-03 | 1,991 | 2,031 | 1,984 | 1,996 | 83,400 | 1,996 |
| 2014-04-02 | 1,979 | 2,010 | 1,963 | 1,991 | 114,200 | 1,991 |
| 2014-04-01 | 1,956 | 1,983 | 1,933 | 1,979 | 114,600 | 1,979 |
| 2014-03-31 | 1,941 | 1,975 | 1,903 | 1,971 | 119,100 | 1,971 |
| 2014-03-28 | 1,850 | 1,950 | 1,850 | 1,947 | 143,600 | 1,947 |
| 2014-03-27 | 1,860 | 1,896 | 1,800 | 1,875 | 279,900 | 1,875 |
| 2014-03-26 | 1,990 | 1,993 | 1,896 | 1,905 | 154,100 | 1,905 |
| 2014-03-25 | 2,040 | 2,085 | 1,990 | 2,006 | 180,400 | 2,006 |
| 2014-03-24 | 2,010 | 2,127 | 2,010 | 2,075 | 158,200 | 2,075 |
| 2014-03-20 | 2,021 | 2,150 | 2,014 | 2,041 | 132,400 | 2,041 |
| 2014-03-19 | 2,033 | 2,065 | 1,996 | 2,054 | 95,300 | 2,054 |
| 2014-03-18 | 2,020 | 2,090 | 1,991 | 2,083 | 126,100 | 2,083 |
| 2014-03-17 | 2,002 | 2,014 | 1,981 | 1,994 | 109,700 | 1,994 |
| 2014-03-14 | 2,057 | 2,063 | 2,016 | 2,052 | 121,900 | 2,052 |
| 2014-03-13 | 2,127 | 2,129 | 2,068 | 2,075 | 73,400 | 2,075 |
| 2014-03-12 | 2,100 | 2,127 | 2,096 | 2,112 | 80,800 | 2,112 |
| 2014-03-11 | 2,120 | 2,149 | 2,115 | 2,140 | 82,000 | 2,140 |
| 2014-03-10 | 2,201 | 2,205 | 2,120 | 2,124 | 127,100 | 2,124 |
| 2014-03-07 | 2,143 | 2,214 | 2,119 | 2,197 | 92,300 | 2,197 |
| 2014-03-06 | 2,130 | 2,161 | 2,097 | 2,143 | 88,000 | 2,143 |
| 2014-03-05 | 2,110 | 2,158 | 2,098 | 2,143 | 94,900 | 2,143 |
| 2014-03-04 | 2,131 | 2,135 | 2,090 | 2,108 | 132,500 | 2,108 |
| 2014-03-03 | 2,111 | 2,188 | 2,098 | 2,183 | 64,100 | 2,183 |
| 2014-02-28 | 2,125 | 2,171 | 2,111 | 2,148 | 39,100 | 2,148 |
| 2014-02-27 | 2,207 | 2,207 | 2,134 | 2,140 | 61,200 | 2,140 |
| 2014-02-26 | 2,212 | 2,246 | 2,195 | 2,207 | 39,600 | 2,207 |
| 2014-02-25 | 2,250 | 2,265 | 2,204 | 2,255 | 31,700 | 2,255 |
| 2014-02-24 | 2,210 | 2,271 | 2,170 | 2,240 | 66,200 | 2,240 |
| 2014-02-21 | 2,131 | 2,207 | 2,120 | 2,194 | 60,000 | 2,194 |
| 2014-02-20 | 2,156 | 2,174 | 2,088 | 2,102 | 63,600 | 2,102 |
| 2014-02-19 | 2,204 | 2,204 | 2,135 | 2,155 | 38,800 | 2,155 |
| 2014-02-18 | 2,188 | 2,210 | 2,120 | 2,204 | 34,500 | 2,204 |
| 2014-02-17 | 2,096 | 2,226 | 2,093 | 2,184 | 91,400 | 2,184 |
| 2014-02-14 | 2,203 | 2,215 | 2,073 | 2,094 | 124,200 | 2,094 |
| 2014-02-13 | 2,273 | 2,286 | 2,172 | 2,214 | 128,000 | 2,214 |
| 2014-02-12 | 2,309 | 2,332 | 2,263 | 2,277 | 46,600 | 2,277 |
| 2014-02-10 | 2,284 | 2,350 | 2,166 | 2,295 | 120,800 | 2,295 |
| 2014-02-07 | 2,280 | 2,383 | 2,256 | 2,270 | 136,100 | 2,270 |
| 2014-02-06 | 2,165 | 2,236 | 2,142 | 2,172 | 86,900 | 2,172 |
| 2014-02-05 | 2,180 | 2,274 | 2,090 | 2,160 | 99,300 | 2,160 |
| 2014-02-04 | 2,188 | 2,259 | 2,099 | 2,161 | 169,000 | 2,161 |
| 2014-02-03 | 2,306 | 2,378 | 2,248 | 2,288 | 160,300 | 2,288 |
| 2014-01-31 | 2,343 | 2,425 | 2,304 | 2,406 | 147,400 | 2,406 |
| 2014-01-30 | 2,349 | 2,385 | 2,298 | 2,368 | 136,800 | 2,368 |
| 2014-01-29 | 2,251 | 2,393 | 2,251 | 2,382 | 109,300 | 2,382 |
| 2014-01-28 | 2,268 | 2,329 | 2,239 | 2,241 | 84,200 | 2,241 |
| 2014-01-27 | 2,250 | 2,273 | 2,210 | 2,236 | 121,600 | 2,236 |
| 2014-01-24 | 2,302 | 2,352 | 2,302 | 2,325 | 74,600 | 2,325 |
| 2014-01-23 | 2,448 | 2,448 | 2,321 | 2,335 | 117,300 | 2,335 |
| 2014-01-22 | 2,415 | 2,449 | 2,325 | 2,360 | 87,600 | 2,360 |
| 2014-01-21 | 2,480 | 2,480 | 2,340 | 2,365 | 115,700 | 2,365 |
| 2014-01-20 | 2,380 | 2,469 | 2,360 | 2,450 | 101,500 | 2,450 |
| 2014-01-17 | 2,296 | 2,381 | 2,287 | 2,355 | 131,800 | 2,355 |
| 2014-01-16 | 2,230 | 2,297 | 2,230 | 2,278 | 121,500 | 2,278 |
| 2014-01-15 | 2,239 | 2,239 | 2,184 | 2,219 | 47,200 | 2,219 |
| 2014-01-14 | 2,230 | 2,241 | 2,168 | 2,190 | 97,600 | 2,190 |
| 2014-01-10 | 2,230 | 2,255 | 2,215 | 2,227 | 58,200 | 2,227 |
| 2014-01-09 | 2,260 | 2,260 | 2,203 | 2,218 | 36,400 | 2,218 |
| 2014-01-08 | 2,231 | 2,268 | 2,225 | 2,259 | 38,900 | 2,259 |
| 2014-01-07 | 2,264 | 2,281 | 2,203 | 2,231 | 36,500 | 2,231 |
| 2014-01-06 | 2,280 | 2,280 | 2,235 | 2,258 | 54,400 | 2,258 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2004-09-27]1株→10株 [2004-04-26]1株→3株 [2003-12-25]1株→3株
