4725 (株)CAC Holdings 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 | 1,188 | 1,188 | 1,171 | 1,173 | 22,400 | 1,173 |
| 2014-12-29 | 1,188 | 1,188 | 1,162 | 1,185 | 54,100 | 1,185 |
| 2014-12-26 | 1,173 | 1,186 | 1,135 | 1,185 | 60,200 | 1,185 |
| 2014-12-25 | 1,188 | 1,195 | 1,184 | 1,189 | 62,400 | 1,189 |
| 2014-12-24 | 1,188 | 1,197 | 1,188 | 1,192 | 50,300 | 1,192 |
| 2014-12-22 | 1,183 | 1,191 | 1,177 | 1,189 | 67,300 | 1,189 |
| 2014-12-19 | 1,180 | 1,183 | 1,170 | 1,179 | 40,400 | 1,179 |
| 2014-12-18 | 1,149 | 1,163 | 1,142 | 1,158 | 54,100 | 1,158 |
| 2014-12-17 | 1,133 | 1,150 | 1,128 | 1,131 | 77,600 | 1,131 |
| 2014-12-16 | 1,158 | 1,158 | 1,127 | 1,135 | 78,100 | 1,135 |
| 2014-12-15 | 1,184 | 1,184 | 1,166 | 1,166 | 42,000 | 1,166 |
| 2014-12-12 | 1,195 | 1,195 | 1,173 | 1,174 | 96,700 | 1,174 |
| 2014-12-11 | 1,188 | 1,195 | 1,173 | 1,193 | 64,000 | 1,193 |
| 2014-12-10 | 1,204 | 1,204 | 1,192 | 1,194 | 70,800 | 1,194 |
| 2014-12-09 | 1,214 | 1,214 | 1,203 | 1,204 | 42,800 | 1,204 |
| 2014-12-08 | 1,218 | 1,225 | 1,210 | 1,217 | 55,500 | 1,217 |
| 2014-12-05 | 1,210 | 1,223 | 1,208 | 1,217 | 45,500 | 1,217 |
| 2014-12-04 | 1,224 | 1,230 | 1,211 | 1,214 | 46,500 | 1,214 |
| 2014-12-03 | 1,235 | 1,236 | 1,222 | 1,227 | 38,600 | 1,227 |
| 2014-12-02 | 1,205 | 1,228 | 1,205 | 1,226 | 39,600 | 1,226 |
| 2014-12-01 | 1,204 | 1,228 | 1,200 | 1,205 | 74,600 | 1,205 |
| 2014-11-28 | 1,204 | 1,213 | 1,201 | 1,203 | 50,900 | 1,203 |
| 2014-11-27 | 1,216 | 1,223 | 1,201 | 1,203 | 48,100 | 1,203 |
| 2014-11-26 | 1,211 | 1,227 | 1,209 | 1,216 | 41,600 | 1,216 |
| 2014-11-25 | 1,215 | 1,234 | 1,210 | 1,214 | 67,500 | 1,214 |
| 2014-11-21 | 1,235 | 1,238 | 1,200 | 1,209 | 178,000 | 1,209 |
| 2014-11-20 | 1,259 | 1,259 | 1,239 | 1,239 | 62,800 | 1,239 |
| 2014-11-19 | 1,233 | 1,267 | 1,233 | 1,254 | 79,500 | 1,254 |
| 2014-11-18 | 1,228 | 1,241 | 1,224 | 1,234 | 100,200 | 1,234 |
| 2014-11-17 | 1,255 | 1,255 | 1,225 | 1,228 | 92,000 | 1,228 |
| 2014-11-14 | 1,258 | 1,260 | 1,238 | 1,260 | 100,700 | 1,260 |
| 2014-11-13 | 1,229 | 1,253 | 1,229 | 1,249 | 71,600 | 1,249 |
| 2014-11-12 | 1,235 | 1,250 | 1,221 | 1,229 | 124,200 | 1,229 |
| 2014-11-11 | 1,229 | 1,246 | 1,228 | 1,232 | 63,800 | 1,232 |
| 2014-11-10 | 1,223 | 1,229 | 1,211 | 1,229 | 75,800 | 1,229 |
| 2014-11-07 | 1,218 | 1,235 | 1,205 | 1,221 | 82,100 | 1,221 |
| 2014-11-06 | 1,214 | 1,230 | 1,200 | 1,203 | 56,100 | 1,203 |
| 2014-11-05 | 1,190 | 1,217 | 1,187 | 1,207 | 74,900 | 1,207 |
| 2014-11-04 | 1,235 | 1,235 | 1,183 | 1,185 | 100,900 | 1,185 |
| 2014-10-31 | 1,179 | 1,205 | 1,170 | 1,195 | 84,200 | 1,195 |
| 2014-10-30 | 1,168 | 1,181 | 1,150 | 1,161 | 63,400 | 1,161 |
| 2014-10-29 | 1,164 | 1,181 | 1,164 | 1,171 | 34,900 | 1,171 |
| 2014-10-28 | 1,158 | 1,173 | 1,152 | 1,164 | 37,700 | 1,164 |
| 2014-10-27 | 1,186 | 1,186 | 1,153 | 1,169 | 44,200 | 1,169 |
| 2014-10-24 | 1,167 | 1,175 | 1,154 | 1,164 | 70,500 | 1,164 |
| 2014-10-23 | 1,160 | 1,171 | 1,141 | 1,153 | 58,400 | 1,153 |
| 2014-10-22 | 1,163 | 1,183 | 1,163 | 1,175 | 45,000 | 1,175 |
| 2014-10-21 | 1,170 | 1,184 | 1,146 | 1,163 | 71,000 | 1,163 |
| 2014-10-20 | 1,138 | 1,169 | 1,130 | 1,162 | 62,200 | 1,162 |
| 2014-10-17 | 1,140 | 1,160 | 1,103 | 1,108 | 120,200 | 1,108 |
| 2014-10-16 | 1,185 | 1,185 | 1,138 | 1,144 | 199,100 | 1,144 |
| 2014-10-15 | 1,210 | 1,235 | 1,188 | 1,206 | 85,700 | 1,206 |
| 2014-10-14 | 1,180 | 1,216 | 1,163 | 1,199 | 102,300 | 1,199 |
| 2014-10-10 | 1,188 | 1,207 | 1,177 | 1,192 | 98,500 | 1,192 |
| 2014-10-09 | 1,266 | 1,273 | 1,216 | 1,219 | 95,100 | 1,219 |
| 2014-10-08 | 1,238 | 1,270 | 1,231 | 1,259 | 70,900 | 1,259 |
| 2014-10-07 | 1,296 | 1,315 | 1,265 | 1,268 | 121,500 | 1,268 |
| 2014-10-06 | 1,275 | 1,290 | 1,265 | 1,282 | 79,100 | 1,282 |
| 2014-10-03 | 1,206 | 1,248 | 1,206 | 1,246 | 64,500 | 1,246 |
| 2014-10-02 | 1,231 | 1,245 | 1,221 | 1,225 | 95,200 | 1,225 |
| 2014-10-01 | 1,320 | 1,320 | 1,263 | 1,272 | 112,700 | 1,272 |
| 2014-09-30 | 1,318 | 1,322 | 1,292 | 1,316 | 85,200 | 1,316 |
| 2014-09-29 | 1,327 | 1,340 | 1,303 | 1,311 | 112,700 | 1,311 |
| 2014-09-26 | 1,270 | 1,318 | 1,270 | 1,318 | 103,300 | 1,318 |
| 2014-09-25 | 1,299 | 1,299 | 1,262 | 1,279 | 134,400 | 1,279 |
| 2014-09-24 | 1,282 | 1,305 | 1,256 | 1,299 | 106,700 | 1,299 |
| 2014-09-22 | 1,288 | 1,294 | 1,261 | 1,282 | 103,800 | 1,282 |
| 2014-09-19 | 1,320 | 1,325 | 1,283 | 1,298 | 117,900 | 1,298 |
| 2014-09-18 | 1,328 | 1,335 | 1,306 | 1,313 | 90,300 | 1,313 |
| 2014-09-17 | 1,339 | 1,349 | 1,314 | 1,322 | 80,900 | 1,322 |
| 2014-09-16 | 1,310 | 1,353 | 1,310 | 1,339 | 118,200 | 1,339 |
| 2014-09-12 | 1,356 | 1,366 | 1,306 | 1,312 | 232,700 | 1,312 |
| 2014-09-11 | 1,433 | 1,470 | 1,332 | 1,346 | 406,800 | 1,346 |
| 2014-09-10 | 1,391 | 1,419 | 1,358 | 1,373 | 107,200 | 1,373 |
| 2014-09-09 | 1,355 | 1,450 | 1,347 | 1,409 | 218,500 | 1,409 |
| 2014-09-08 | 1,320 | 1,347 | 1,315 | 1,342 | 81,200 | 1,342 |
| 2014-09-05 | 1,359 | 1,362 | 1,318 | 1,326 | 143,300 | 1,326 |
| 2014-09-04 | 1,432 | 1,437 | 1,366 | 1,370 | 148,300 | 1,370 |
| 2014-09-03 | 1,450 | 1,500 | 1,400 | 1,426 | 185,100 | 1,426 |
| 2014-09-02 | 1,365 | 1,428 | 1,365 | 1,423 | 174,700 | 1,423 |
| 2014-09-01 | 1,348 | 1,374 | 1,337 | 1,358 | 107,100 | 1,358 |
| 2014-08-29 | 1,328 | 1,343 | 1,302 | 1,329 | 101,900 | 1,329 |
| 2014-08-28 | 1,344 | 1,347 | 1,326 | 1,339 | 74,700 | 1,339 |
| 2014-08-27 | 1,336 | 1,344 | 1,315 | 1,338 | 77,100 | 1,338 |
| 2014-08-26 | 1,303 | 1,345 | 1,303 | 1,325 | 137,700 | 1,325 |
| 2014-08-25 | 1,285 | 1,306 | 1,280 | 1,301 | 85,100 | 1,301 |
| 2014-08-22 | 1,261 | 1,309 | 1,261 | 1,279 | 109,000 | 1,279 |
| 2014-08-21 | 1,276 | 1,283 | 1,258 | 1,265 | 86,000 | 1,265 |
| 2014-08-20 | 1,277 | 1,289 | 1,266 | 1,268 | 99,900 | 1,268 |
| 2014-08-19 | 1,291 | 1,308 | 1,258 | 1,274 | 124,700 | 1,274 |
| 2014-08-18 | 1,253 | 1,292 | 1,250 | 1,283 | 105,400 | 1,283 |
| 2014-08-15 | 1,256 | 1,265 | 1,239 | 1,253 | 104,500 | 1,253 |
| 2014-08-14 | 1,228 | 1,253 | 1,224 | 1,247 | 144,000 | 1,247 |
| 2014-08-13 | 1,211 | 1,226 | 1,206 | 1,217 | 97,000 | 1,217 |
| 2014-08-12 | 1,218 | 1,219 | 1,199 | 1,213 | 130,700 | 1,213 |
| 2014-08-11 | 1,194 | 1,210 | 1,176 | 1,209 | 256,100 | 1,209 |
| 2014-08-08 | 1,134 | 1,177 | 1,128 | 1,165 | 181,600 | 1,165 |
| 2014-08-07 | 1,133 | 1,148 | 1,123 | 1,134 | 52,400 | 1,134 |
| 2014-08-06 | 1,150 | 1,151 | 1,130 | 1,133 | 58,700 | 1,133 |
| 2014-08-05 | 1,168 | 1,175 | 1,150 | 1,151 | 51,000 | 1,151 |
| 2014-08-04 | 1,159 | 1,164 | 1,152 | 1,163 | 42,000 | 1,163 |
| 2014-08-01 | 1,152 | 1,170 | 1,150 | 1,159 | 44,300 | 1,159 |
| 2014-07-31 | 1,174 | 1,177 | 1,162 | 1,170 | 87,300 | 1,170 |
| 2014-07-30 | 1,170 | 1,184 | 1,165 | 1,172 | 107,200 | 1,172 |
| 2014-07-29 | 1,173 | 1,185 | 1,169 | 1,183 | 62,900 | 1,183 |
| 2014-07-28 | 1,167 | 1,173 | 1,139 | 1,172 | 73,000 | 1,172 |
| 2014-07-25 | 1,167 | 1,167 | 1,150 | 1,157 | 46,100 | 1,157 |
| 2014-07-24 | 1,162 | 1,171 | 1,152 | 1,161 | 70,000 | 1,161 |
| 2014-07-23 | 1,202 | 1,210 | 1,162 | 1,166 | 112,300 | 1,166 |
| 2014-07-22 | 1,171 | 1,199 | 1,171 | 1,197 | 137,800 | 1,197 |
| 2014-07-18 | 1,147 | 1,172 | 1,147 | 1,165 | 86,600 | 1,165 |
| 2014-07-17 | 1,161 | 1,176 | 1,151 | 1,174 | 103,600 | 1,174 |
| 2014-07-16 | 1,165 | 1,177 | 1,157 | 1,158 | 81,200 | 1,158 |
| 2014-07-15 | 1,144 | 1,176 | 1,136 | 1,170 | 138,100 | 1,170 |
| 2014-07-14 | 1,120 | 1,132 | 1,115 | 1,131 | 83,000 | 1,131 |
| 2014-07-11 | 1,112 | 1,118 | 1,095 | 1,111 | 119,200 | 1,111 |
| 2014-07-10 | 1,145 | 1,147 | 1,126 | 1,127 | 96,200 | 1,127 |
| 2014-07-09 | 1,141 | 1,148 | 1,135 | 1,138 | 112,000 | 1,138 |
| 2014-07-08 | 1,162 | 1,168 | 1,137 | 1,155 | 154,200 | 1,155 |
| 2014-07-07 | 1,180 | 1,207 | 1,161 | 1,162 | 250,600 | 1,162 |
| 2014-07-04 | 1,154 | 1,162 | 1,144 | 1,158 | 89,200 | 1,158 |
| 2014-07-03 | 1,159 | 1,167 | 1,148 | 1,148 | 83,900 | 1,148 |
| 2014-07-02 | 1,161 | 1,170 | 1,151 | 1,156 | 116,400 | 1,156 |
| 2014-07-01 | 1,164 | 1,168 | 1,134 | 1,159 | 143,400 | 1,159 |
| 2014-06-30 | 1,141 | 1,174 | 1,141 | 1,162 | 119,900 | 1,162 |
| 2014-06-27 | 1,177 | 1,188 | 1,133 | 1,156 | 144,800 | 1,156 |
| 2014-06-26 | 1,190 | 1,191 | 1,168 | 1,181 | 139,000 | 1,181 |
| 2014-06-25 | 1,204 | 1,214 | 1,191 | 1,200 | 158,300 | 1,200 |
| 2014-06-24 | 1,230 | 1,231 | 1,200 | 1,214 | 135,000 | 1,214 |
| 2014-06-23 | 1,242 | 1,246 | 1,230 | 1,234 | 107,300 | 1,234 |
| 2014-06-20 | 1,212 | 1,244 | 1,199 | 1,230 | 142,600 | 1,230 |
| 2014-06-19 | 1,199 | 1,225 | 1,196 | 1,219 | 133,000 | 1,219 |
| 2014-06-18 | 1,182 | 1,205 | 1,180 | 1,196 | 170,000 | 1,196 |
| 2014-06-17 | 1,200 | 1,202 | 1,185 | 1,189 | 102,900 | 1,189 |
| 2014-06-16 | 1,197 | 1,204 | 1,183 | 1,197 | 150,200 | 1,197 |
| 2014-06-13 | 1,196 | 1,205 | 1,178 | 1,202 | 160,500 | 1,202 |
| 2014-06-12 | 1,211 | 1,211 | 1,195 | 1,200 | 139,600 | 1,200 |
| 2014-06-11 | 1,206 | 1,217 | 1,191 | 1,213 | 177,800 | 1,213 |
| 2014-06-10 | 1,186 | 1,210 | 1,180 | 1,198 | 181,600 | 1,198 |
| 2014-06-09 | 1,172 | 1,205 | 1,164 | 1,174 | 205,500 | 1,174 |
| 2014-06-06 | 1,132 | 1,158 | 1,132 | 1,155 | 88,300 | 1,155 |
| 2014-06-05 | 1,173 | 1,175 | 1,122 | 1,138 | 176,100 | 1,138 |
| 2014-06-04 | 1,121 | 1,180 | 1,116 | 1,172 | 294,500 | 1,172 |
| 2014-06-03 | 1,114 | 1,130 | 1,105 | 1,116 | 165,000 | 1,116 |
| 2014-06-02 | 1,139 | 1,149 | 1,109 | 1,125 | 276,500 | 1,125 |
| 2014-05-30 | 1,132 | 1,143 | 1,121 | 1,129 | 273,700 | 1,129 |
| 2014-05-29 | 1,089 | 1,129 | 1,084 | 1,114 | 413,800 | 1,114 |
| 2014-05-28 | 1,068 | 1,082 | 1,058 | 1,065 | 228,700 | 1,065 |
| 2014-05-27 | 1,029 | 1,070 | 1,025 | 1,037 | 185,500 | 1,037 |
| 2014-05-26 | 1,015 | 1,019 | 1,002 | 1,019 | 88,600 | 1,019 |
| 2014-05-23 | 963 | 1,010 | 961 | 1,000 | 138,600 | 1,000 |
| 2014-05-22 | 942 | 954 | 937 | 952 | 75,100 | 952 |
| 2014-05-21 | 937 | 953 | 929 | 940 | 74,600 | 940 |
| 2014-05-20 | 954 | 959 | 936 | 936 | 86,700 | 936 |
| 2014-05-19 | 972 | 975 | 947 | 953 | 85,200 | 953 |
| 2014-05-16 | 974 | 984 | 962 | 967 | 74,100 | 967 |
| 2014-05-15 | 970 | 992 | 966 | 982 | 66,400 | 982 |
| 2014-05-14 | 1,032 | 1,040 | 971 | 975 | 165,800 | 975 |
| 2014-05-13 | 955 | 988 | 955 | 972 | 55,900 | 972 |
| 2014-05-12 | 961 | 965 | 953 | 955 | 52,000 | 955 |
| 2014-05-09 | 965 | 974 | 961 | 967 | 44,200 | 967 |
| 2014-05-08 | 982 | 985 | 971 | 971 | 50,300 | 971 |
| 2014-05-07 | 997 | 1,002 | 978 | 981 | 51,600 | 981 |
| 2014-05-02 | 1,013 | 1,016 | 997 | 1,002 | 48,600 | 1,002 |
| 2014-05-01 | 990 | 1,013 | 990 | 1,010 | 33,300 | 1,010 |
| 2014-04-30 | 997 | 1,005 | 991 | 997 | 49,500 | 997 |
| 2014-04-28 | 1,010 | 1,010 | 990 | 1,000 | 56,600 | 1,000 |
| 2014-04-25 | 990 | 1,009 | 988 | 1,007 | 52,100 | 1,007 |
| 2014-04-24 | 1,010 | 1,013 | 991 | 997 | 42,000 | 997 |
| 2014-04-23 | 1,004 | 1,019 | 1,004 | 1,010 | 45,000 | 1,010 |
| 2014-04-22 | 1,016 | 1,025 | 999 | 999 | 43,800 | 999 |
| 2014-04-21 | 1,025 | 1,037 | 1,012 | 1,017 | 37,400 | 1,017 |
| 2014-04-18 | 1,010 | 1,025 | 1,005 | 1,024 | 46,900 | 1,024 |
| 2014-04-17 | 999 | 1,030 | 999 | 1,014 | 70,000 | 1,014 |
| 2014-04-16 | 990 | 1,004 | 985 | 993 | 49,100 | 993 |
| 2014-04-15 | 986 | 997 | 975 | 982 | 33,400 | 982 |
| 2014-04-14 | 990 | 1,000 | 977 | 980 | 56,600 | 980 |
| 2014-04-11 | 998 | 1,005 | 983 | 992 | 79,700 | 992 |
| 2014-04-10 | 1,018 | 1,033 | 1,000 | 1,008 | 91,100 | 1,008 |
| 2014-04-09 | 975 | 1,009 | 975 | 1,002 | 100,000 | 1,002 |
| 2014-04-08 | 992 | 997 | 985 | 990 | 67,800 | 990 |
| 2014-04-07 | 1,002 | 1,020 | 994 | 997 | 59,800 | 997 |
| 2014-04-04 | 1,009 | 1,025 | 992 | 1,002 | 129,000 | 1,002 |
| 2014-04-03 | 1,016 | 1,029 | 997 | 1,019 | 134,000 | 1,019 |
| 2014-04-02 | 1,048 | 1,058 | 996 | 1,003 | 179,300 | 1,003 |
| 2014-04-01 | 1,037 | 1,045 | 1,028 | 1,044 | 90,900 | 1,044 |
| 2014-03-31 | 1,024 | 1,040 | 1,018 | 1,037 | 128,200 | 1,037 |
| 2014-03-28 | 1,011 | 1,017 | 995 | 1,017 | 140,700 | 1,017 |
| 2014-03-27 | 982 | 996 | 974 | 991 | 126,000 | 991 |
| 2014-03-26 | 970 | 991 | 970 | 982 | 122,600 | 982 |
| 2014-03-25 | 973 | 992 | 954 | 956 | 122,700 | 956 |
| 2014-03-24 | 929 | 963 | 921 | 958 | 117,400 | 958 |
| 2014-03-20 | 910 | 920 | 905 | 920 | 74,300 | 920 |
| 2014-03-19 | 929 | 929 | 906 | 912 | 42,600 | 912 |
| 2014-03-18 | 916 | 925 | 916 | 920 | 39,600 | 920 |
| 2014-03-17 | 910 | 924 | 900 | 901 | 62,400 | 901 |
| 2014-03-14 | 932 | 938 | 907 | 909 | 113,500 | 909 |
| 2014-03-13 | 930 | 943 | 929 | 938 | 36,300 | 938 |
| 2014-03-12 | 944 | 947 | 929 | 938 | 39,900 | 938 |
| 2014-03-11 | 944 | 951 | 942 | 950 | 22,800 | 950 |
| 2014-03-10 | 952 | 955 | 938 | 941 | 26,100 | 941 |
| 2014-03-07 | 944 | 953 | 944 | 950 | 28,600 | 950 |
| 2014-03-06 | 944 | 949 | 935 | 943 | 38,100 | 943 |
| 2014-03-05 | 950 | 959 | 945 | 948 | 53,100 | 948 |
| 2014-03-04 | 928 | 945 | 924 | 945 | 59,600 | 945 |
| 2014-03-03 | 945 | 959 | 929 | 933 | 69,800 | 933 |
| 2014-02-28 | 941 | 965 | 927 | 960 | 61,200 | 960 |
| 2014-02-27 | 954 | 960 | 950 | 950 | 26,000 | 950 |
| 2014-02-26 | 963 | 963 | 947 | 955 | 25,600 | 955 |
| 2014-02-25 | 967 | 972 | 957 | 963 | 42,200 | 963 |
| 2014-02-24 | 956 | 969 | 954 | 964 | 77,000 | 964 |
| 2014-02-21 | 952 | 962 | 943 | 954 | 71,000 | 954 |
| 2014-02-20 | 950 | 951 | 936 | 949 | 51,500 | 949 |
| 2014-02-19 | 942 | 958 | 934 | 953 | 68,000 | 953 |
| 2014-02-18 | 961 | 976 | 944 | 949 | 106,300 | 949 |
| 2014-02-17 | 932 | 965 | 924 | 953 | 188,700 | 953 |
| 2014-02-14 | 894 | 900 | 866 | 875 | 82,300 | 875 |
| 2014-02-13 | 910 | 911 | 892 | 893 | 38,100 | 893 |
| 2014-02-12 | 920 | 926 | 912 | 916 | 19,300 | 916 |
| 2014-02-10 | 920 | 923 | 912 | 920 | 28,500 | 920 |
| 2014-02-07 | 878 | 910 | 878 | 898 | 61,700 | 898 |
| 2014-02-06 | 879 | 895 | 868 | 877 | 51,300 | 877 |
| 2014-02-05 | 871 | 891 | 852 | 868 | 68,800 | 868 |
| 2014-02-04 | 878 | 878 | 849 | 851 | 119,700 | 851 |
| 2014-02-03 | 921 | 928 | 905 | 909 | 71,400 | 909 |
| 2014-01-31 | 937 | 949 | 913 | 934 | 53,300 | 934 |
| 2014-01-30 | 935 | 940 | 922 | 934 | 70,200 | 934 |
| 2014-01-29 | 920 | 948 | 918 | 943 | 83,200 | 943 |
| 2014-01-28 | 922 | 924 | 907 | 907 | 64,800 | 907 |
| 2014-01-27 | 928 | 933 | 915 | 916 | 83,400 | 916 |
| 2014-01-24 | 937 | 965 | 932 | 948 | 84,200 | 948 |
| 2014-01-23 | 965 | 970 | 943 | 947 | 89,200 | 947 |
| 2014-01-22 | 947 | 959 | 942 | 959 | 87,200 | 959 |
| 2014-01-21 | 935 | 955 | 935 | 940 | 89,600 | 940 |
| 2014-01-20 | 945 | 946 | 937 | 944 | 47,600 | 944 |
| 2014-01-17 | 930 | 945 | 923 | 939 | 81,400 | 939 |
| 2014-01-16 | 922 | 935 | 922 | 925 | 50,300 | 925 |
| 2014-01-15 | 928 | 937 | 921 | 923 | 60,700 | 923 |
| 2014-01-14 | 929 | 937 | 921 | 927 | 47,000 | 927 |
| 2014-01-10 | 930 | 934 | 920 | 933 | 71,300 | 933 |
| 2014-01-09 | 936 | 936 | 925 | 930 | 48,400 | 930 |
| 2014-01-08 | 940 | 940 | 926 | 937 | 43,000 | 937 |
| 2014-01-07 | 939 | 943 | 926 | 931 | 55,100 | 931 |
| 2014-01-06 | 922 | 945 | 921 | 937 | 116,600 | 937 |
分割・併合履歴 ： [2001-12-25]1株→2株 [1999-12-27]1株→1.3株
