4577 ダイト(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 | 1,902 | 1,911 | 1,892 | 1,899 | 26,500 | 1,569.42 |
| 2014-12-29 | 1,927 | 1,927 | 1,893 | 1,912 | 16,900 | 1,580.17 |
| 2014-12-26 | 1,881 | 1,918 | 1,881 | 1,905 | 25,900 | 1,574.38 |
| 2014-12-25 | 1,859 | 1,880 | 1,859 | 1,880 | 16,800 | 1,553.72 |
| 2014-12-24 | 1,870 | 1,878 | 1,852 | 1,876 | 20,800 | 1,550.41 |
| 2014-12-22 | 1,870 | 1,870 | 1,846 | 1,868 | 15,700 | 1,543.80 |
| 2014-12-19 | 1,850 | 1,864 | 1,836 | 1,864 | 27,500 | 1,540.50 |
| 2014-12-18 | 1,846 | 1,850 | 1,830 | 1,843 | 17,500 | 1,523.14 |
| 2014-12-17 | 1,834 | 1,851 | 1,812 | 1,826 | 22,600 | 1,509.09 |
| 2014-12-16 | 1,869 | 1,869 | 1,834 | 1,834 | 20,100 | 1,515.70 |
| 2014-12-15 | 1,890 | 1,897 | 1,870 | 1,874 | 25,600 | 1,548.76 |
| 2014-12-12 | 1,880 | 1,900 | 1,880 | 1,889 | 23,300 | 1,561.16 |
| 2014-12-11 | 1,880 | 1,891 | 1,869 | 1,884 | 25,500 | 1,557.02 |
| 2014-12-10 | 1,896 | 1,905 | 1,885 | 1,891 | 29,700 | 1,562.81 |
| 2014-12-09 | 1,871 | 1,907 | 1,871 | 1,896 | 16,500 | 1,566.94 |
| 2014-12-08 | 1,901 | 1,907 | 1,877 | 1,880 | 22,300 | 1,553.72 |
| 2014-12-05 | 1,898 | 1,909 | 1,882 | 1,900 | 28,700 | 1,570.25 |
| 2014-12-04 | 1,918 | 1,920 | 1,880 | 1,898 | 53,300 | 1,568.60 |
| 2014-12-03 | 1,927 | 1,946 | 1,918 | 1,924 | 39,200 | 1,590.08 |
| 2014-12-02 | 1,960 | 1,960 | 1,942 | 1,951 | 30,600 | 1,612.40 |
| 2014-12-01 | 1,959 | 1,973 | 1,950 | 1,952 | 31,200 | 1,613.22 |
| 2014-11-28 | 1,952 | 1,960 | 1,943 | 1,954 | 11,500 | 1,614.88 |
| 2014-11-27 | 1,985 | 1,990 | 1,952 | 1,952 | 22,300 | 1,613.22 |
| 2014-11-26 | 1,965 | 1,997 | 1,965 | 1,984 | 21,500 | 1,639.67 |
| 2014-11-25 | 1,951 | 1,998 | 1,943 | 1,965 | 41,700 | 1,623.97 |
| 2014-11-21 | 1,925 | 1,959 | 1,925 | 1,950 | 25,800 | 1,611.57 |
| 2014-11-20 | 1,940 | 1,957 | 1,923 | 1,948 | 32,700 | 1,609.92 |
| 2014-11-19 | 1,926 | 1,939 | 1,918 | 1,919 | 34,500 | 1,585.95 |
| 2014-11-18 | 1,926 | 1,957 | 1,918 | 1,932 | 39,900 | 1,596.69 |
| 2014-11-17 | 1,977 | 1,977 | 1,922 | 1,924 | 27,500 | 1,590.08 |
| 2014-11-14 | 1,990 | 1,990 | 1,946 | 1,953 | 43,300 | 1,614.05 |
| 2014-11-13 | 1,950 | 1,965 | 1,928 | 1,956 | 25,300 | 1,616.53 |
| 2014-11-12 | 1,980 | 2,005 | 1,944 | 1,950 | 48,200 | 1,611.57 |
| 2014-11-11 | 1,998 | 2,000 | 1,982 | 1,982 | 21,100 | 1,638.02 |
| 2014-11-10 | 1,986 | 1,994 | 1,963 | 1,988 | 28,300 | 1,642.98 |
| 2014-11-07 | 1,984 | 1,990 | 1,939 | 1,986 | 29,400 | 1,641.32 |
| 2014-11-06 | 2,010 | 2,010 | 1,931 | 1,945 | 50,200 | 1,607.44 |
| 2014-11-05 | 1,975 | 2,005 | 1,973 | 1,997 | 42,200 | 1,650.41 |
| 2014-11-04 | 2,001 | 2,022 | 1,963 | 1,968 | 78,600 | 1,626.45 |
| 2014-10-31 | 1,993 | 2,006 | 1,969 | 2,001 | 34,700 | 1,653.72 |
| 2014-10-30 | 2,000 | 2,000 | 1,959 | 1,992 | 38,600 | 1,646.28 |
| 2014-10-29 | 2,000 | 2,004 | 1,962 | 1,993 | 35,500 | 1,647.11 |
| 2014-10-28 | 1,985 | 1,998 | 1,963 | 1,996 | 33,600 | 1,649.59 |
| 2014-10-27 | 2,020 | 2,020 | 1,962 | 1,968 | 40,500 | 1,626.45 |
| 2014-10-24 | 1,996 | 2,001 | 1,963 | 1,969 | 40,200 | 1,627.27 |
| 2014-10-23 | 2,024 | 2,024 | 1,979 | 1,986 | 26,100 | 1,641.32 |
| 2014-10-22 | 1,980 | 2,038 | 1,973 | 2,013 | 64,500 | 1,663.64 |
| 2014-10-21 | 1,980 | 1,980 | 1,934 | 1,951 | 25,800 | 1,612.40 |
| 2014-10-20 | 1,929 | 1,970 | 1,929 | 1,950 | 28,600 | 1,611.57 |
| 2014-10-17 | 1,920 | 1,978 | 1,905 | 1,914 | 54,800 | 1,581.82 |
| 2014-10-16 | 1,902 | 1,974 | 1,902 | 1,911 | 49,000 | 1,579.34 |
| 2014-10-15 | 1,930 | 1,989 | 1,900 | 1,949 | 35,600 | 1,610.74 |
| 2014-10-14 | 1,856 | 1,969 | 1,856 | 1,931 | 67,000 | 1,595.87 |
| 2014-10-10 | 1,880 | 1,960 | 1,880 | 1,896 | 37,700 | 1,566.94 |
| 2014-10-09 | 1,986 | 1,990 | 1,902 | 1,946 | 38,000 | 1,608.26 |
| 2014-10-08 | 1,999 | 2,021 | 1,972 | 1,997 | 53,700 | 1,650.41 |
| 2014-10-07 | 2,080 | 2,085 | 2,018 | 2,023 | 56,900 | 1,671.90 |
| 2014-10-06 | 2,085 | 2,085 | 2,043 | 2,071 | 32,400 | 1,711.57 |
| 2014-10-03 | 1,975 | 2,062 | 1,975 | 2,043 | 60,500 | 1,688.43 |
| 2014-10-02 | 2,020 | 2,020 | 1,962 | 1,962 | 30,600 | 1,621.49 |
| 2014-10-01 | 2,079 | 2,079 | 2,003 | 2,037 | 45,700 | 1,683.47 |
| 2014-09-30 | 2,052 | 2,089 | 1,998 | 2,034 | 66,000 | 1,680.99 |
| 2014-09-29 | 2,105 | 2,126 | 2,020 | 2,052 | 82,500 | 1,695.87 |
| 2014-09-26 | 2,033 | 2,097 | 2,025 | 2,081 | 72,500 | 1,719.83 |
| 2014-09-25 | 2,003 | 2,044 | 1,989 | 2,033 | 89,200 | 1,680.17 |
| 2014-09-24 | 1,940 | 1,995 | 1,935 | 1,988 | 75,400 | 1,642.98 |
| 2014-09-22 | 1,865 | 1,936 | 1,865 | 1,926 | 74,800 | 1,591.74 |
| 2014-09-19 | 1,875 | 1,875 | 1,859 | 1,865 | 35,100 | 1,541.32 |
| 2014-09-18 | 1,862 | 1,880 | 1,860 | 1,862 | 25,800 | 1,538.84 |
| 2014-09-17 | 1,874 | 1,893 | 1,842 | 1,852 | 25,300 | 1,530.58 |
| 2014-09-16 | 1,853 | 1,878 | 1,850 | 1,874 | 27,300 | 1,548.76 |
| 2014-09-12 | 1,850 | 1,865 | 1,846 | 1,856 | 38,100 | 1,533.88 |
| 2014-09-11 | 1,859 | 1,860 | 1,826 | 1,846 | 22,200 | 1,525.62 |
| 2014-09-10 | 1,852 | 1,854 | 1,826 | 1,834 | 17,900 | 1,515.70 |
| 2014-09-09 | 1,846 | 1,880 | 1,826 | 1,852 | 31,600 | 1,530.58 |
| 2014-09-08 | 1,856 | 1,868 | 1,830 | 1,846 | 24,200 | 1,525.62 |
| 2014-09-05 | 1,855 | 1,858 | 1,826 | 1,837 | 28,300 | 1,518.18 |
| 2014-09-04 | 1,860 | 1,861 | 1,834 | 1,842 | 32,700 | 1,522.31 |
| 2014-09-03 | 1,880 | 1,880 | 1,863 | 1,871 | 20,700 | 1,546.28 |
| 2014-09-02 | 1,897 | 1,897 | 1,867 | 1,876 | 24,100 | 1,550.41 |
| 2014-09-01 | 1,872 | 1,899 | 1,860 | 1,897 | 34,500 | 1,567.77 |
| 2014-08-29 | 1,879 | 1,880 | 1,867 | 1,872 | 30,500 | 1,547.11 |
| 2014-08-28 | 1,873 | 1,883 | 1,855 | 1,873 | 25,000 | 1,547.93 |
| 2014-08-27 | 1,894 | 1,902 | 1,862 | 1,890 | 29,500 | 1,561.98 |
| 2014-08-26 | 1,885 | 1,903 | 1,878 | 1,894 | 51,100 | 1,565.29 |
| 2014-08-25 | 1,900 | 1,900 | 1,867 | 1,878 | 21,100 | 1,552.07 |
| 2014-08-22 | 1,880 | 1,907 | 1,863 | 1,886 | 70,600 | 1,558.68 |
| 2014-08-21 | 1,880 | 1,888 | 1,864 | 1,886 | 33,700 | 1,558.68 |
| 2014-08-20 | 1,869 | 1,895 | 1,867 | 1,887 | 47,700 | 1,559.50 |
| 2014-08-19 | 1,878 | 1,878 | 1,858 | 1,865 | 24,200 | 1,541.32 |
| 2014-08-18 | 1,857 | 1,888 | 1,836 | 1,878 | 66,900 | 1,552.07 |
| 2014-08-15 | 1,845 | 1,862 | 1,831 | 1,844 | 57,200 | 1,523.97 |
| 2014-08-14 | 1,822 | 1,845 | 1,821 | 1,843 | 51,900 | 1,523.14 |
| 2014-08-13 | 1,823 | 1,823 | 1,810 | 1,822 | 14,800 | 1,505.79 |
| 2014-08-12 | 1,814 | 1,829 | 1,804 | 1,815 | 32,400 | 1,500 |
| 2014-08-11 | 1,804 | 1,819 | 1,795 | 1,809 | 43,100 | 1,495.04 |
| 2014-08-08 | 1,817 | 1,817 | 1,776 | 1,803 | 49,400 | 1,490.08 |
| 2014-08-07 | 1,790 | 1,823 | 1,785 | 1,820 | 47,900 | 1,504.13 |
| 2014-08-06 | 1,820 | 1,825 | 1,789 | 1,798 | 48,700 | 1,485.95 |
| 2014-08-05 | 1,850 | 1,850 | 1,822 | 1,835 | 78,700 | 1,516.53 |
| 2014-08-04 | 1,825 | 1,846 | 1,820 | 1,840 | 103,500 | 1,520.66 |
| 2014-08-01 | 1,790 | 1,829 | 1,783 | 1,812 | 88,200 | 1,497.52 |
| 2014-07-31 | 1,833 | 1,845 | 1,793 | 1,801 | 96,300 | 1,488.43 |
| 2014-07-30 | 1,817 | 1,840 | 1,805 | 1,833 | 385,000 | 1,514.88 |
| 2014-07-29 | 1,858 | 1,858 | 1,809 | 1,814 | 81,500 | 1,499.17 |
| 2014-07-28 | 1,880 | 1,888 | 1,863 | 1,864 | 50,100 | 1,540.50 |
| 2014-07-25 | 1,850 | 1,879 | 1,840 | 1,865 | 75,900 | 1,541.32 |
| 2014-07-24 | 1,827 | 1,863 | 1,825 | 1,850 | 76,000 | 1,528.93 |
| 2014-07-23 | 1,810 | 1,827 | 1,796 | 1,811 | 161,200 | 1,496.69 |
| 2014-07-22 | 1,837 | 1,880 | 1,811 | 1,830 | 144,300 | 1,512.40 |
| 2014-07-18 | 1,763 | 1,827 | 1,763 | 1,805 | 43,300 | 1,491.74 |
| 2014-07-17 | 1,791 | 1,828 | 1,775 | 1,777 | 41,800 | 1,468.60 |
| 2014-07-16 | 1,857 | 1,857 | 1,794 | 1,805 | 48,600 | 1,491.74 |
| 2014-07-15 | 1,756 | 1,940 | 1,755 | 1,824 | 76,300 | 1,507.44 |
| 2014-07-14 | 1,728 | 1,765 | 1,724 | 1,750 | 104,000 | 1,446.28 |
| 2014-07-11 | 1,735 | 1,754 | 1,727 | 1,733 | 206,400 | 1,432.23 |
| 2014-07-10 | 1,930 | 1,940 | 1,855 | 1,865 | 23,100 | 1,541.32 |
| 2014-07-09 | 1,877 | 1,922 | 1,860 | 1,922 | 22,100 | 1,588.43 |
| 2014-07-08 | 1,900 | 1,900 | 1,841 | 1,887 | 16,400 | 1,559.50 |
| 2014-07-07 | 1,880 | 1,908 | 1,865 | 1,892 | 23,500 | 1,563.64 |
| 2014-07-04 | 1,895 | 1,895 | 1,879 | 1,889 | 6,500 | 1,561.16 |
| 2014-07-03 | 1,881 | 1,894 | 1,867 | 1,879 | 13,400 | 1,552.89 |
| 2014-07-02 | 1,899 | 1,899 | 1,861 | 1,883 | 18,900 | 1,556.20 |
| 2014-07-01 | 1,838 | 1,912 | 1,838 | 1,876 | 33,000 | 1,550.41 |
| 2014-06-30 | 1,799 | 1,830 | 1,784 | 1,810 | 10,200 | 1,495.87 |
| 2014-06-27 | 1,838 | 1,839 | 1,780 | 1,781 | 15,100 | 1,471.90 |
| 2014-06-26 | 1,802 | 1,836 | 1,802 | 1,826 | 26,100 | 1,509.09 |
| 2014-06-25 | 1,802 | 1,837 | 1,796 | 1,802 | 32,600 | 1,489.26 |
| 2014-06-24 | 1,748 | 1,802 | 1,748 | 1,802 | 25,200 | 1,489.26 |
| 2014-06-23 | 1,740 | 1,760 | 1,708 | 1,748 | 46,300 | 1,444.63 |
| 2014-06-20 | 1,740 | 1,740 | 1,726 | 1,732 | 9,800 | 1,431.40 |
| 2014-06-19 | 1,718 | 1,741 | 1,710 | 1,738 | 30,700 | 1,436.36 |
| 2014-06-18 | 1,679 | 1,720 | 1,655 | 1,713 | 27,600 | 1,415.70 |
| 2014-06-17 | 1,675 | 1,694 | 1,667 | 1,675 | 22,000 | 1,384.30 |
| 2014-06-16 | 1,643 | 1,674 | 1,625 | 1,667 | 8,300 | 1,377.69 |
| 2014-06-13 | 1,647 | 1,675 | 1,641 | 1,673 | 27,700 | 1,382.64 |
| 2014-06-12 | 1,630 | 1,649 | 1,615 | 1,647 | 16,900 | 1,361.16 |
| 2014-06-11 | 1,627 | 1,643 | 1,619 | 1,629 | 23,000 | 1,346.28 |
| 2014-06-10 | 1,625 | 1,628 | 1,605 | 1,620 | 14,600 | 1,338.84 |
| 2014-06-09 | 1,616 | 1,623 | 1,585 | 1,623 | 14,300 | 1,341.32 |
| 2014-06-06 | 1,595 | 1,616 | 1,585 | 1,616 | 21,400 | 1,335.54 |
| 2014-06-05 | 1,598 | 1,608 | 1,564 | 1,586 | 14,100 | 1,310.74 |
| 2014-06-04 | 1,577 | 1,598 | 1,574 | 1,594 | 20,500 | 1,317.36 |
| 2014-06-03 | 1,580 | 1,580 | 1,529 | 1,579 | 12,300 | 1,304.96 |
| 2014-06-02 | 1,585 | 1,585 | 1,522 | 1,579 | 15,300 | 1,304.96 |
| 2014-05-30 | 1,525 | 1,551 | 1,520 | 1,551 | 25,600 | 1,281.82 |
| 2014-05-29 | 1,529 | 1,535 | 1,515 | 1,528 | 7,200 | 1,262.81 |
| 2014-05-28 | 1,470 | 1,527 | 1,470 | 1,522 | 24,900 | 1,257.85 |
| 2014-05-27 | 1,528 | 1,545 | 1,525 | 1,540 | 42,300 | 1,272.73 |
| 2014-05-26 | 1,548 | 1,548 | 1,530 | 1,544 | 24,700 | 1,276.03 |
| 2014-05-23 | 1,500 | 1,547 | 1,474 | 1,544 | 40,000 | 1,276.03 |
| 2014-05-22 | 1,480 | 1,493 | 1,473 | 1,487 | 14,300 | 1,228.93 |
| 2014-05-21 | 1,470 | 1,476 | 1,458 | 1,471 | 7,000 | 1,215.70 |
| 2014-05-20 | 1,471 | 1,478 | 1,456 | 1,470 | 10,500 | 1,214.88 |
| 2014-05-19 | 1,486 | 1,486 | 1,456 | 1,471 | 11,900 | 1,215.70 |
| 2014-05-16 | 1,486 | 1,491 | 1,455 | 1,468 | 21,900 | 1,213.22 |
| 2014-05-15 | 1,480 | 1,489 | 1,457 | 1,486 | 9,700 | 1,228.10 |
| 2014-05-14 | 1,477 | 1,483 | 1,457 | 1,481 | 14,200 | 1,223.97 |
| 2014-05-13 | 1,482 | 1,493 | 1,467 | 1,477 | 13,600 | 1,220.66 |
| 2014-05-12 | 1,480 | 1,484 | 1,464 | 1,482 | 8,400 | 1,224.79 |
| 2014-05-09 | 1,464 | 1,480 | 1,453 | 1,469 | 8,400 | 1,214.05 |
| 2014-05-08 | 1,452 | 1,481 | 1,445 | 1,463 | 8,400 | 1,209.09 |
| 2014-05-07 | 1,467 | 1,490 | 1,450 | 1,452 | 13,300 | 1,200 |
| 2014-05-02 | 1,499 | 1,499 | 1,485 | 1,489 | 7,800 | 1,230.58 |
| 2014-05-01 | 1,495 | 1,500 | 1,484 | 1,499 | 15,300 | 1,238.84 |
| 2014-04-30 | 1,491 | 1,492 | 1,476 | 1,484 | 7,600 | 1,226.45 |
| 2014-04-28 | 1,480 | 1,494 | 1,470 | 1,482 | 11,300 | 1,224.79 |
| 2014-04-25 | 1,484 | 1,495 | 1,479 | 1,491 | 14,200 | 1,232.23 |
| 2014-04-24 | 1,498 | 1,498 | 1,480 | 1,484 | 5,900 | 1,226.45 |
| 2014-04-23 | 1,453 | 1,494 | 1,450 | 1,488 | 15,400 | 1,229.75 |
| 2014-04-22 | 1,468 | 1,475 | 1,456 | 1,456 | 14,800 | 1,203.31 |
| 2014-04-21 | 1,471 | 1,474 | 1,459 | 1,466 | 4,200 | 1,211.57 |
| 2014-04-18 | 1,459 | 1,474 | 1,450 | 1,471 | 8,200 | 1,215.70 |
| 2014-04-17 | 1,456 | 1,473 | 1,441 | 1,468 | 14,300 | 1,213.22 |
| 2014-04-16 | 1,424 | 1,455 | 1,400 | 1,455 | 19,200 | 1,202.48 |
| 2014-04-15 | 1,428 | 1,480 | 1,423 | 1,424 | 12,400 | 1,176.86 |
| 2014-04-14 | 1,403 | 1,459 | 1,403 | 1,437 | 13,300 | 1,187.60 |
| 2014-04-11 | 1,405 | 1,430 | 1,401 | 1,404 | 18,500 | 1,160.33 |
| 2014-04-10 | 1,427 | 1,436 | 1,406 | 1,413 | 10,300 | 1,167.77 |
| 2014-04-09 | 1,433 | 1,453 | 1,406 | 1,410 | 43,600 | 1,165.29 |
| 2014-04-08 | 1,461 | 1,470 | 1,437 | 1,437 | 19,900 | 1,187.60 |
| 2014-04-07 | 1,473 | 1,483 | 1,462 | 1,469 | 15,100 | 1,214.05 |
| 2014-04-04 | 1,478 | 1,491 | 1,472 | 1,482 | 15,900 | 1,224.79 |
| 2014-04-03 | 1,488 | 1,498 | 1,470 | 1,478 | 26,900 | 1,221.49 |
| 2014-04-02 | 1,517 | 1,517 | 1,482 | 1,487 | 26,500 | 1,228.93 |
| 2014-04-01 | 1,475 | 1,520 | 1,475 | 1,506 | 23,300 | 1,244.63 |
| 2014-03-31 | 1,500 | 1,515 | 1,484 | 1,502 | 15,400 | 1,241.32 |
| 2014-03-28 | 1,500 | 1,520 | 1,473 | 1,494 | 22,200 | 1,234.71 |
| 2014-03-27 | 1,495 | 1,510 | 1,461 | 1,501 | 10,200 | 1,240.50 |
| 2014-03-26 | 1,502 | 1,516 | 1,470 | 1,492 | 19,800 | 1,233.06 |
| 2014-03-25 | 1,521 | 1,530 | 1,498 | 1,502 | 14,000 | 1,241.32 |
| 2014-03-24 | 1,498 | 1,595 | 1,476 | 1,495 | 18,700 | 1,235.54 |
| 2014-03-20 | 1,459 | 1,493 | 1,459 | 1,464 | 3,800 | 1,209.92 |
| 2014-03-19 | 1,502 | 1,505 | 1,468 | 1,482 | 4,600 | 1,224.79 |
| 2014-03-18 | 1,464 | 1,528 | 1,464 | 1,493 | 7,300 | 1,233.88 |
| 2014-03-17 | 1,495 | 1,498 | 1,456 | 1,464 | 7,900 | 1,209.92 |
| 2014-03-14 | 1,520 | 1,521 | 1,466 | 1,495 | 34,900 | 1,235.54 |
| 2014-03-13 | 1,500 | 1,520 | 1,491 | 1,504 | 3,500 | 1,242.98 |
| 2014-03-12 | 1,517 | 1,517 | 1,497 | 1,497 | 4,200 | 1,237.19 |
| 2014-03-11 | 1,513 | 1,525 | 1,506 | 1,512 | 3,200 | 1,249.59 |
| 2014-03-10 | 1,516 | 1,540 | 1,509 | 1,513 | 7,200 | 1,250.41 |
| 2014-03-07 | 1,525 | 1,525 | 1,499 | 1,508 | 9,300 | 1,246.28 |
| 2014-03-06 | 1,510 | 1,525 | 1,501 | 1,515 | 4,800 | 1,252.07 |
| 2014-03-05 | 1,530 | 1,530 | 1,501 | 1,507 | 9,200 | 1,245.45 |
| 2014-03-04 | 1,488 | 1,524 | 1,471 | 1,522 | 17,200 | 1,257.85 |
| 2014-03-03 | 1,509 | 1,512 | 1,469 | 1,489 | 6,800 | 1,230.58 |
| 2014-02-28 | 1,510 | 1,510 | 1,501 | 1,506 | 4,900 | 1,244.63 |
| 2014-02-27 | 1,533 | 1,533 | 1,501 | 1,525 | 6,800 | 1,260.33 |
| 2014-02-26 | 1,531 | 1,535 | 1,513 | 1,517 | 7,900 | 1,253.72 |
| 2014-02-25 | 1,545 | 1,549 | 1,528 | 1,531 | 11,300 | 1,265.29 |
| 2014-02-24 | 1,547 | 1,575 | 1,505 | 1,511 | 9,200 | 1,248.76 |
| 2014-02-21 | 1,511 | 1,534 | 1,507 | 1,525 | 11,800 | 1,260.33 |
| 2014-02-20 | 1,497 | 1,509 | 1,485 | 1,500 | 9,800 | 1,239.67 |
| 2014-02-19 | 1,512 | 1,550 | 1,498 | 1,510 | 6,100 | 1,247.93 |
| 2014-02-18 | 1,510 | 1,521 | 1,477 | 1,512 | 9,500 | 1,249.59 |
| 2014-02-17 | 1,496 | 1,517 | 1,474 | 1,516 | 11,700 | 1,252.89 |
| 2014-02-14 | 1,530 | 1,530 | 1,475 | 1,496 | 11,300 | 1,236.36 |
| 2014-02-13 | 1,540 | 1,540 | 1,508 | 1,519 | 9,200 | 1,255.37 |
| 2014-02-12 | 1,560 | 1,562 | 1,514 | 1,526 | 30,100 | 1,261.16 |
| 2014-02-10 | 1,522 | 1,619 | 1,522 | 1,553 | 37,200 | 1,283.47 |
| 2014-02-07 | 1,461 | 1,504 | 1,460 | 1,484 | 18,200 | 1,226.45 |
| 2014-02-06 | 1,474 | 1,474 | 1,446 | 1,459 | 12,500 | 1,205.79 |
| 2014-02-05 | 1,441 | 1,459 | 1,427 | 1,446 | 19,700 | 1,195.04 |
| 2014-02-04 | 1,490 | 1,492 | 1,434 | 1,435 | 27,600 | 1,185.95 |
| 2014-02-03 | 1,536 | 1,553 | 1,457 | 1,515 | 23,400 | 1,252.07 |
| 2014-01-31 | 1,527 | 1,547 | 1,494 | 1,540 | 14,100 | 1,272.73 |
| 2014-01-30 | 1,532 | 1,538 | 1,495 | 1,517 | 16,000 | 1,253.72 |
| 2014-01-29 | 1,486 | 1,560 | 1,486 | 1,557 | 14,400 | 1,286.78 |
| 2014-01-28 | 1,493 | 1,532 | 1,478 | 1,491 | 18,300 | 1,232.23 |
| 2014-01-27 | 1,456 | 1,514 | 1,456 | 1,493 | 24,500 | 1,233.88 |
| 2014-01-24 | 1,578 | 1,585 | 1,535 | 1,541 | 23,200 | 1,273.55 |
| 2014-01-23 | 1,623 | 1,639 | 1,576 | 1,578 | 24,400 | 1,304.13 |
| 2014-01-22 | 1,630 | 1,643 | 1,625 | 1,631 | 12,300 | 1,347.93 |
| 2014-01-21 | 1,647 | 1,647 | 1,616 | 1,631 | 21,600 | 1,347.93 |
| 2014-01-20 | 1,605 | 1,654 | 1,601 | 1,646 | 85,900 | 1,360.33 |
| 2014-01-17 | 1,587 | 1,608 | 1,579 | 1,603 | 29,300 | 1,324.79 |
| 2014-01-16 | 1,563 | 1,610 | 1,554 | 1,586 | 62,600 | 1,310.74 |
| 2014-01-15 | 1,544 | 1,560 | 1,529 | 1,559 | 14,400 | 1,288.43 |
| 2014-01-14 | 1,500 | 1,553 | 1,497 | 1,527 | 37,500 | 1,261.98 |
| 2014-01-10 | 1,538 | 1,538 | 1,506 | 1,524 | 23,100 | 1,259.50 |
| 2014-01-09 | 1,506 | 1,553 | 1,506 | 1,541 | 25,100 | 1,273.55 |
| 2014-01-08 | 1,550 | 1,701 | 1,490 | 1,520 | 195,400 | 1,256.20 |
| 2014-01-07 | 1,471 | 1,500 | 1,470 | 1,490 | 23,100 | 1,231.40 |
| 2014-01-06 | 1,480 | 1,481 | 1,450 | 1,479 | 16,900 | 1,222.31 |
分割・併合履歴 ： [2023-08-30]1株→1.1株 [2015-03-27]1株→1.1株