4674 (株)クレスコ 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 | 1,705 | 1,721 | 1,686 | 1,714 | 7,000 | 428.50 |
| 2014-12-29 | 1,712 | 1,749 | 1,651 | 1,715 | 14,400 | 428.75 |
| 2014-12-26 | 1,700 | 1,724 | 1,650 | 1,712 | 14,900 | 428 |
| 2014-12-25 | 1,750 | 1,750 | 1,681 | 1,701 | 22,700 | 425.25 |
| 2014-12-24 | 1,719 | 1,721 | 1,667 | 1,720 | 24,700 | 430 |
| 2014-12-22 | 1,667 | 1,680 | 1,645 | 1,654 | 11,600 | 413.50 |
| 2014-12-19 | 1,656 | 1,678 | 1,623 | 1,664 | 12,900 | 416 |
| 2014-12-18 | 1,614 | 1,657 | 1,588 | 1,643 | 15,400 | 410.75 |
| 2014-12-17 | 1,618 | 1,647 | 1,560 | 1,573 | 19,300 | 393.25 |
| 2014-12-16 | 1,660 | 1,710 | 1,587 | 1,618 | 43,500 | 404.50 |
| 2014-12-15 | 1,568 | 1,658 | 1,565 | 1,658 | 38,100 | 414.50 |
| 2014-12-12 | 1,545 | 1,570 | 1,535 | 1,560 | 27,400 | 390 |
| 2014-12-11 | 1,490 | 1,537 | 1,490 | 1,534 | 10,000 | 383.50 |
| 2014-12-10 | 1,500 | 1,540 | 1,490 | 1,495 | 11,900 | 373.75 |
| 2014-12-09 | 1,490 | 1,520 | 1,490 | 1,511 | 3,800 | 377.75 |
| 2014-12-08 | 1,535 | 1,536 | 1,468 | 1,514 | 11,000 | 378.50 |
| 2014-12-05 | 1,530 | 1,535 | 1,514 | 1,534 | 13,300 | 383.50 |
| 2014-12-04 | 1,527 | 1,533 | 1,518 | 1,530 | 8,700 | 382.50 |
| 2014-12-03 | 1,529 | 1,529 | 1,515 | 1,517 | 6,300 | 379.25 |
| 2014-12-02 | 1,520 | 1,530 | 1,506 | 1,529 | 13,000 | 382.25 |
| 2014-12-01 | 1,504 | 1,519 | 1,482 | 1,512 | 22,000 | 378 |
| 2014-11-28 | 1,495 | 1,495 | 1,462 | 1,488 | 17,300 | 372 |
| 2014-11-27 | 1,503 | 1,505 | 1,470 | 1,483 | 18,700 | 370.75 |
| 2014-11-26 | 1,482 | 1,482 | 1,463 | 1,473 | 8,200 | 368.25 |
| 2014-11-25 | 1,486 | 1,500 | 1,451 | 1,482 | 27,800 | 370.50 |
| 2014-11-21 | 1,471 | 1,471 | 1,421 | 1,460 | 19,900 | 365 |
| 2014-11-20 | 1,459 | 1,471 | 1,448 | 1,462 | 8,000 | 365.50 |
| 2014-11-19 | 1,431 | 1,464 | 1,431 | 1,442 | 16,100 | 360.50 |
| 2014-11-18 | 1,415 | 1,435 | 1,415 | 1,431 | 19,300 | 357.75 |
| 2014-11-17 | 1,433 | 1,440 | 1,414 | 1,414 | 14,500 | 353.50 |
| 2014-11-14 | 1,445 | 1,445 | 1,426 | 1,433 | 17,500 | 358.25 |
| 2014-11-13 | 1,471 | 1,471 | 1,437 | 1,445 | 17,900 | 361.25 |
| 2014-11-12 | 1,473 | 1,493 | 1,460 | 1,473 | 27,600 | 368.25 |
| 2014-11-11 | 1,500 | 1,500 | 1,461 | 1,473 | 36,500 | 368.25 |
| 2014-11-10 | 1,480 | 1,499 | 1,462 | 1,496 | 39,100 | 374 |
| 2014-11-07 | 1,430 | 1,454 | 1,425 | 1,452 | 21,100 | 363 |
| 2014-11-06 | 1,420 | 1,448 | 1,420 | 1,430 | 20,300 | 357.50 |
| 2014-11-05 | 1,426 | 1,454 | 1,420 | 1,420 | 35,700 | 355 |
| 2014-11-04 | 1,438 | 1,455 | 1,411 | 1,417 | 31,100 | 354.25 |
| 2014-10-31 | 1,425 | 1,467 | 1,425 | 1,437 | 22,400 | 359.25 |
| 2014-10-30 | 1,461 | 1,475 | 1,437 | 1,437 | 20,100 | 359.25 |
| 2014-10-29 | 1,445 | 1,475 | 1,441 | 1,461 | 18,700 | 365.25 |
| 2014-10-28 | 1,456 | 1,483 | 1,450 | 1,451 | 19,800 | 362.75 |
| 2014-10-27 | 1,454 | 1,465 | 1,450 | 1,462 | 15,900 | 365.50 |
| 2014-10-24 | 1,460 | 1,470 | 1,445 | 1,454 | 26,400 | 363.50 |
| 2014-10-23 | 1,420 | 1,461 | 1,420 | 1,448 | 22,600 | 362 |
| 2014-10-22 | 1,410 | 1,455 | 1,404 | 1,429 | 60,600 | 357.25 |
| 2014-10-21 | 1,368 | 1,438 | 1,365 | 1,420 | 108,000 | 355 |
| 2014-10-20 | 1,285 | 1,339 | 1,268 | 1,316 | 13,300 | 329 |
| 2014-10-17 | 1,303 | 1,351 | 1,255 | 1,275 | 19,100 | 318.75 |
| 2014-10-16 | 1,285 | 1,350 | 1,281 | 1,305 | 18,600 | 326.25 |
| 2014-10-15 | 1,320 | 1,388 | 1,316 | 1,345 | 10,200 | 336.25 |
| 2014-10-14 | 1,316 | 1,336 | 1,310 | 1,320 | 12,800 | 330 |
| 2014-10-10 | 1,342 | 1,366 | 1,332 | 1,343 | 9,300 | 335.75 |
| 2014-10-09 | 1,379 | 1,397 | 1,353 | 1,357 | 14,200 | 339.25 |
| 2014-10-08 | 1,378 | 1,398 | 1,369 | 1,379 | 9,100 | 344.75 |
| 2014-10-07 | 1,400 | 1,418 | 1,392 | 1,393 | 9,200 | 348.25 |
| 2014-10-06 | 1,390 | 1,424 | 1,390 | 1,419 | 9,500 | 354.75 |
| 2014-10-03 | 1,390 | 1,390 | 1,370 | 1,380 | 8,300 | 345 |
| 2014-10-02 | 1,390 | 1,400 | 1,376 | 1,377 | 18,400 | 344.25 |
| 2014-10-01 | 1,437 | 1,437 | 1,390 | 1,409 | 7,400 | 352.25 |
| 2014-09-30 | 1,411 | 1,440 | 1,399 | 1,437 | 13,700 | 359.25 |
| 2014-09-29 | 1,381 | 1,420 | 1,381 | 1,413 | 11,100 | 353.25 |
| 2014-09-26 | 1,387 | 1,400 | 1,365 | 1,385 | 7,300 | 346.25 |
| 2014-09-25 | 1,359 | 1,400 | 1,359 | 1,395 | 26,600 | 348.75 |
| 2014-09-24 | 1,330 | 1,348 | 1,330 | 1,346 | 4,800 | 336.50 |
| 2014-09-22 | 1,345 | 1,348 | 1,334 | 1,343 | 2,300 | 335.75 |
| 2014-09-19 | 1,351 | 1,355 | 1,337 | 1,337 | 9,400 | 334.25 |
| 2014-09-18 | 1,350 | 1,360 | 1,347 | 1,351 | 17,900 | 337.75 |
| 2014-09-17 | 1,360 | 1,382 | 1,349 | 1,354 | 26,000 | 338.50 |
| 2014-09-16 | 1,303 | 1,315 | 1,301 | 1,308 | 5,400 | 327 |
| 2014-09-12 | 1,312 | 1,312 | 1,299 | 1,303 | 13,300 | 325.75 |
| 2014-09-11 | 1,300 | 1,322 | 1,299 | 1,312 | 9,900 | 328 |
| 2014-09-10 | 1,290 | 1,306 | 1,285 | 1,302 | 6,800 | 325.50 |
| 2014-09-09 | 1,290 | 1,309 | 1,290 | 1,302 | 7,600 | 325.50 |
| 2014-09-08 | 1,306 | 1,319 | 1,286 | 1,309 | 12,100 | 327.25 |
| 2014-09-05 | 1,318 | 1,324 | 1,314 | 1,324 | 7,100 | 331 |
| 2014-09-04 | 1,325 | 1,327 | 1,318 | 1,318 | 7,900 | 329.50 |
| 2014-09-03 | 1,322 | 1,335 | 1,322 | 1,327 | 7,100 | 331.75 |
| 2014-09-02 | 1,320 | 1,342 | 1,319 | 1,321 | 6,900 | 330.25 |
| 2014-09-01 | 1,340 | 1,340 | 1,318 | 1,328 | 7,800 | 332 |
| 2014-08-29 | 1,338 | 1,350 | 1,320 | 1,348 | 11,000 | 337 |
| 2014-08-28 | 1,349 | 1,353 | 1,324 | 1,338 | 12,900 | 334.50 |
| 2014-08-27 | 1,304 | 1,351 | 1,304 | 1,349 | 20,200 | 337.25 |
| 2014-08-26 | 1,297 | 1,320 | 1,295 | 1,304 | 11,100 | 326 |
| 2014-08-25 | 1,285 | 1,295 | 1,267 | 1,295 | 8,600 | 323.75 |
| 2014-08-22 | 1,304 | 1,304 | 1,285 | 1,285 | 7,100 | 321.25 |
| 2014-08-21 | 1,299 | 1,304 | 1,286 | 1,304 | 7,600 | 326 |
| 2014-08-20 | 1,280 | 1,306 | 1,272 | 1,299 | 16,400 | 324.75 |
| 2014-08-19 | 1,273 | 1,287 | 1,250 | 1,276 | 7,400 | 319 |
| 2014-08-18 | 1,267 | 1,279 | 1,257 | 1,273 | 3,900 | 318.25 |
| 2014-08-15 | 1,280 | 1,280 | 1,260 | 1,267 | 3,400 | 316.75 |
| 2014-08-14 | 1,261 | 1,295 | 1,261 | 1,282 | 9,100 | 320.50 |
| 2014-08-13 | 1,267 | 1,291 | 1,257 | 1,278 | 8,700 | 319.50 |
| 2014-08-12 | 1,279 | 1,279 | 1,245 | 1,267 | 5,300 | 316.75 |
| 2014-08-11 | 1,242 | 1,293 | 1,227 | 1,279 | 17,800 | 319.75 |
| 2014-08-08 | 1,272 | 1,277 | 1,231 | 1,237 | 14,600 | 309.25 |
| 2014-08-07 | 1,266 | 1,275 | 1,261 | 1,272 | 7,900 | 318 |
| 2014-08-06 | 1,263 | 1,297 | 1,243 | 1,266 | 15,500 | 316.50 |
| 2014-08-05 | 1,300 | 1,300 | 1,266 | 1,276 | 43,300 | 319 |
| 2014-08-04 | 1,180 | 1,212 | 1,179 | 1,212 | 5,900 | 303 |
| 2014-08-01 | 1,212 | 1,214 | 1,203 | 1,206 | 5,400 | 301.50 |
| 2014-07-31 | 1,215 | 1,230 | 1,212 | 1,216 | 10,600 | 304 |
| 2014-07-30 | 1,228 | 1,230 | 1,211 | 1,221 | 7,000 | 305.25 |
| 2014-07-29 | 1,228 | 1,230 | 1,217 | 1,228 | 4,400 | 307 |
| 2014-07-28 | 1,248 | 1,248 | 1,226 | 1,228 | 5,400 | 307 |
| 2014-07-25 | 1,254 | 1,254 | 1,234 | 1,248 | 10,400 | 312 |
| 2014-07-24 | 1,270 | 1,270 | 1,245 | 1,258 | 7,000 | 314.50 |
| 2014-07-23 | 1,250 | 1,284 | 1,242 | 1,270 | 9,400 | 317.50 |
| 2014-07-22 | 1,220 | 1,248 | 1,195 | 1,248 | 12,200 | 312 |
| 2014-07-18 | 1,236 | 1,236 | 1,194 | 1,197 | 8,500 | 299.25 |
| 2014-07-17 | 1,237 | 1,244 | 1,228 | 1,236 | 6,400 | 309 |
| 2014-07-16 | 1,241 | 1,247 | 1,217 | 1,234 | 4,800 | 308.50 |
| 2014-07-15 | 1,248 | 1,249 | 1,237 | 1,241 | 7,900 | 310.25 |
| 2014-07-14 | 1,227 | 1,238 | 1,218 | 1,230 | 6,000 | 307.50 |
| 2014-07-11 | 1,209 | 1,243 | 1,206 | 1,227 | 13,400 | 306.75 |
| 2014-07-10 | 1,273 | 1,273 | 1,230 | 1,234 | 8,400 | 308.50 |
| 2014-07-09 | 1,267 | 1,267 | 1,251 | 1,258 | 6,200 | 314.50 |
| 2014-07-08 | 1,270 | 1,300 | 1,246 | 1,267 | 12,200 | 316.75 |
| 2014-07-07 | 1,280 | 1,291 | 1,270 | 1,270 | 12,400 | 317.50 |
| 2014-07-04 | 1,300 | 1,300 | 1,289 | 1,293 | 12,400 | 323.25 |
| 2014-07-03 | 1,281 | 1,287 | 1,271 | 1,284 | 7,500 | 321 |
| 2014-07-02 | 1,287 | 1,302 | 1,283 | 1,290 | 7,800 | 322.50 |
| 2014-07-01 | 1,303 | 1,303 | 1,288 | 1,291 | 11,000 | 322.75 |
| 2014-06-30 | 1,235 | 1,311 | 1,225 | 1,303 | 25,300 | 325.75 |
| 2014-06-27 | 1,239 | 1,239 | 1,186 | 1,232 | 10,500 | 308 |
| 2014-06-26 | 1,199 | 1,218 | 1,193 | 1,213 | 6,900 | 303.25 |
| 2014-06-25 | 1,208 | 1,243 | 1,208 | 1,215 | 20,400 | 303.75 |
| 2014-06-24 | 1,209 | 1,233 | 1,203 | 1,231 | 13,700 | 307.75 |
| 2014-06-23 | 1,180 | 1,211 | 1,180 | 1,208 | 7,200 | 302 |
| 2014-06-20 | 1,181 | 1,214 | 1,176 | 1,184 | 10,000 | 296 |
| 2014-06-19 | 1,202 | 1,202 | 1,178 | 1,189 | 6,200 | 297.25 |
| 2014-06-18 | 1,166 | 1,202 | 1,166 | 1,202 | 11,200 | 300.50 |
| 2014-06-17 | 1,191 | 1,199 | 1,183 | 1,186 | 10,100 | 296.50 |
| 2014-06-16 | 1,204 | 1,209 | 1,191 | 1,191 | 10,000 | 297.75 |
| 2014-06-13 | 1,194 | 1,226 | 1,187 | 1,223 | 15,500 | 305.75 |
| 2014-06-12 | 1,201 | 1,225 | 1,166 | 1,192 | 12,600 | 298 |
| 2014-06-11 | 1,217 | 1,217 | 1,209 | 1,213 | 5,900 | 303.25 |
| 2014-06-10 | 1,228 | 1,228 | 1,201 | 1,217 | 10,000 | 304.25 |
| 2014-06-09 | 1,214 | 1,239 | 1,205 | 1,228 | 8,700 | 307 |
| 2014-06-06 | 1,213 | 1,220 | 1,209 | 1,217 | 9,700 | 304.25 |
| 2014-06-05 | 1,226 | 1,226 | 1,206 | 1,213 | 11,300 | 303.25 |
| 2014-06-04 | 1,225 | 1,229 | 1,200 | 1,226 | 5,200 | 306.50 |
| 2014-06-03 | 1,230 | 1,231 | 1,223 | 1,225 | 10,100 | 306.25 |
| 2014-06-02 | 1,217 | 1,230 | 1,212 | 1,224 | 8,600 | 306 |
| 2014-05-30 | 1,253 | 1,265 | 1,203 | 1,222 | 32,800 | 305.50 |
| 2014-05-29 | 1,265 | 1,271 | 1,234 | 1,234 | 29,000 | 308.50 |
| 2014-05-28 | 1,245 | 1,268 | 1,237 | 1,258 | 29,200 | 314.50 |
| 2014-05-27 | 1,210 | 1,247 | 1,210 | 1,245 | 26,200 | 311.25 |
| 2014-05-26 | 1,172 | 1,208 | 1,161 | 1,207 | 22,900 | 301.75 |
| 2014-05-23 | 1,150 | 1,175 | 1,150 | 1,174 | 28,500 | 293.50 |
| 2014-05-22 | 1,125 | 1,146 | 1,125 | 1,146 | 24,100 | 286.50 |
| 2014-05-21 | 1,070 | 1,135 | 1,070 | 1,125 | 15,400 | 281.25 |
| 2014-05-20 | 1,120 | 1,121 | 1,083 | 1,083 | 12,800 | 270.75 |
| 2014-05-19 | 1,115 | 1,126 | 1,114 | 1,122 | 12,400 | 280.50 |
| 2014-05-16 | 1,120 | 1,130 | 1,113 | 1,125 | 14,900 | 281.25 |
| 2014-05-15 | 1,100 | 1,119 | 1,095 | 1,101 | 12,700 | 275.25 |
| 2014-05-14 | 1,086 | 1,129 | 1,086 | 1,129 | 8,900 | 282.25 |
| 2014-05-13 | 1,090 | 1,122 | 1,090 | 1,094 | 13,100 | 273.50 |
| 2014-05-12 | 1,110 | 1,126 | 1,090 | 1,091 | 14,600 | 272.75 |
| 2014-05-09 | 1,115 | 1,139 | 1,115 | 1,124 | 16,600 | 281 |
| 2014-05-08 | 1,074 | 1,125 | 1,074 | 1,121 | 26,500 | 280.25 |
| 2014-05-07 | 1,080 | 1,085 | 1,022 | 1,073 | 6,000 | 268.25 |
| 2014-05-02 | 1,042 | 1,090 | 1,042 | 1,085 | 7,700 | 271.25 |
| 2014-05-01 | 1,039 | 1,048 | 1,031 | 1,042 | 12,900 | 260.50 |
| 2014-04-30 | 1,040 | 1,040 | 1,021 | 1,028 | 3,700 | 257 |
| 2014-04-28 | 1,038 | 1,038 | 1,026 | 1,035 | 3,500 | 258.75 |
| 2014-04-25 | 1,030 | 1,040 | 1,026 | 1,038 | 8,800 | 259.50 |
| 2014-04-24 | 1,025 | 1,025 | 1,011 | 1,024 | 3,000 | 256 |
| 2014-04-23 | 1,037 | 1,037 | 1,000 | 1,025 | 4,200 | 256.25 |
| 2014-04-22 | 1,062 | 1,062 | 1,034 | 1,037 | 3,400 | 259.25 |
| 2014-04-21 | 1,031 | 1,059 | 1,031 | 1,033 | 2,700 | 258.25 |
| 2014-04-18 | 1,035 | 1,045 | 1,015 | 1,031 | 2,200 | 257.75 |
| 2014-04-17 | 1,031 | 1,034 | 1,020 | 1,028 | 3,300 | 257 |
| 2014-04-16 | 1,022 | 1,022 | 1,001 | 1,015 | 2,200 | 253.75 |
| 2014-04-15 | 984 | 1,014 | 964 | 1,000 | 5,000 | 250 |
| 2014-04-14 | 990 | 1,027 | 975 | 1,014 | 6,500 | 253.50 |
| 2014-04-11 | 1,008 | 1,016 | 1,001 | 1,006 | 8,300 | 251.50 |
| 2014-04-10 | 1,053 | 1,053 | 1,019 | 1,025 | 6,900 | 256.25 |
| 2014-04-09 | 1,023 | 1,047 | 1,011 | 1,032 | 14,500 | 258 |
| 2014-04-08 | 1,025 | 1,038 | 1,015 | 1,032 | 8,800 | 258 |
| 2014-04-07 | 1,060 | 1,060 | 1,020 | 1,026 | 8,700 | 256.50 |
| 2014-04-04 | 1,049 | 1,076 | 1,028 | 1,065 | 10,000 | 266.25 |
| 2014-04-03 | 1,057 | 1,059 | 1,027 | 1,046 | 10,800 | 261.50 |
| 2014-04-02 | 1,035 | 1,065 | 1,035 | 1,057 | 10,400 | 264.25 |
| 2014-04-01 | 1,003 | 1,042 | 1,003 | 1,035 | 10,800 | 258.75 |
| 2014-03-31 | 1,010 | 1,020 | 986 | 1,003 | 8,100 | 250.75 |
| 2014-03-28 | 985 | 1,014 | 971 | 1,010 | 13,500 | 252.50 |
| 2014-03-27 | 999 | 999 | 963 | 985 | 14,600 | 246.25 |
| 2014-03-26 | 1,000 | 1,005 | 983 | 1,001 | 15,300 | 250.25 |
| 2014-03-25 | 1,044 | 1,044 | 977 | 1,000 | 24,200 | 250 |
| 2014-03-24 | 1,051 | 1,100 | 1,034 | 1,041 | 16,800 | 260.25 |
| 2014-03-20 | 1,071 | 1,079 | 1,040 | 1,061 | 9,500 | 265.25 |
| 2014-03-19 | 1,071 | 1,089 | 1,051 | 1,078 | 17,100 | 269.50 |
| 2014-03-18 | 1,154 | 1,154 | 1,065 | 1,085 | 65,500 | 271.25 |
| 2014-03-17 | 1,029 | 1,052 | 1,003 | 1,004 | 15,600 | 251 |
| 2014-03-14 | 1,074 | 1,074 | 1,043 | 1,048 | 21,700 | 262 |
| 2014-03-13 | 1,089 | 1,125 | 1,080 | 1,082 | 7,600 | 270.50 |
| 2014-03-12 | 1,130 | 1,130 | 1,100 | 1,101 | 14,300 | 275.25 |
| 2014-03-11 | 1,150 | 1,150 | 1,126 | 1,141 | 5,600 | 285.25 |
| 2014-03-10 | 1,157 | 1,157 | 1,150 | 1,151 | 12,600 | 287.75 |
| 2014-03-07 | 1,136 | 1,170 | 1,126 | 1,157 | 31,700 | 289.25 |
| 2014-03-06 | 1,070 | 1,136 | 1,054 | 1,118 | 25,100 | 279.50 |
| 2014-03-05 | 1,062 | 1,072 | 1,058 | 1,062 | 5,100 | 265.50 |
| 2014-03-04 | 1,067 | 1,067 | 1,040 | 1,062 | 11,300 | 265.50 |
| 2014-03-03 | 1,044 | 1,070 | 993 | 1,065 | 32,800 | 266.25 |
| 2014-02-28 | 1,075 | 1,077 | 1,031 | 1,044 | 17,900 | 261 |
| 2014-02-27 | 1,031 | 1,080 | 1,031 | 1,063 | 18,900 | 265.75 |
| 2014-02-26 | 1,026 | 1,036 | 1,011 | 1,031 | 16,000 | 257.75 |
| 2014-02-25 | 1,070 | 1,074 | 1,045 | 1,046 | 20,400 | 261.50 |
| 2014-02-24 | 1,080 | 1,099 | 1,055 | 1,080 | 17,100 | 270 |
| 2014-02-21 | 1,050 | 1,079 | 1,035 | 1,073 | 25,600 | 268.25 |
| 2014-02-20 | 1,018 | 1,070 | 1,018 | 1,048 | 64,000 | 262 |
| 2014-02-19 | 1,010 | 1,038 | 1,005 | 1,028 | 37,600 | 257 |
| 2014-02-18 | 984 | 1,020 | 972 | 1,010 | 31,700 | 252.50 |
| 2014-02-17 | 984 | 997 | 961 | 995 | 17,100 | 248.75 |
| 2014-02-14 | 990 | 993 | 980 | 989 | 14,800 | 247.25 |
| 2014-02-13 | 993 | 1,007 | 993 | 993 | 34,900 | 248.25 |
| 2014-02-12 | 972 | 999 | 972 | 993 | 18,400 | 248.25 |
| 2014-02-10 | 977 | 977 | 944 | 976 | 19,700 | 244 |
| 2014-02-07 | 935 | 940 | 914 | 917 | 11,900 | 229.25 |
| 2014-02-06 | 897 | 910 | 896 | 905 | 6,800 | 226.25 |
| 2014-02-05 | 900 | 924 | 894 | 898 | 12,000 | 224.50 |
| 2014-02-04 | 905 | 935 | 894 | 894 | 25,200 | 223.50 |
| 2014-02-03 | 950 | 950 | 937 | 941 | 9,800 | 235.25 |
| 2014-01-31 | 964 | 969 | 952 | 959 | 9,600 | 239.75 |
| 2014-01-30 | 935 | 956 | 935 | 954 | 12,100 | 238.50 |
| 2014-01-29 | 930 | 960 | 930 | 948 | 6,000 | 237 |
| 2014-01-28 | 944 | 947 | 925 | 930 | 23,500 | 232.50 |
| 2014-01-27 | 965 | 965 | 939 | 944 | 12,900 | 236 |
| 2014-01-24 | 1,000 | 1,000 | 986 | 989 | 12,000 | 247.25 |
| 2014-01-23 | 1,005 | 1,015 | 1,000 | 1,007 | 7,900 | 251.75 |
| 2014-01-22 | 1,010 | 1,010 | 1,003 | 1,005 | 6,300 | 251.25 |
| 2014-01-21 | 1,013 | 1,013 | 1,001 | 1,009 | 7,500 | 252.25 |
| 2014-01-20 | 1,000 | 1,003 | 999 | 1,002 | 7,400 | 250.50 |
| 2014-01-17 | 980 | 995 | 975 | 991 | 12,500 | 247.75 |
| 2014-01-16 | 981 | 991 | 979 | 980 | 10,100 | 245 |
| 2014-01-15 | 978 | 981 | 976 | 980 | 10,600 | 245 |
| 2014-01-14 | 975 | 983 | 964 | 972 | 29,500 | 243 |
| 2014-01-10 | 998 | 1,004 | 970 | 988 | 24,300 | 247 |
| 2014-01-09 | 1,006 | 1,010 | 992 | 1,005 | 12,000 | 251.25 |
| 2014-01-08 | 1,020 | 1,020 | 980 | 1,015 | 14,400 | 253.75 |
| 2014-01-07 | 1,020 | 1,023 | 1,000 | 1,019 | 14,500 | 254.75 |
| 2014-01-06 | 997 | 1,025 | 982 | 1,020 | 43,400 | 255 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2020-01-30]1株→2株 [2009-03-26]1株→2株 [2001-03-27]1株→1.3株 [2000-03-28]1株→1.2株 [1998-03-26]1株→1.1株
