4726 SBテクノロジー(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 | 1,250 | 1,262 | 1,246 | 1,250 | 12,500 | 625 |
| 2014-12-29 | 1,234 | 1,249 | 1,227 | 1,246 | 10,200 | 623 |
| 2014-12-26 | 1,212 | 1,231 | 1,209 | 1,218 | 18,100 | 609 |
| 2014-12-25 | 1,209 | 1,224 | 1,205 | 1,205 | 27,300 | 602.50 |
| 2014-12-24 | 1,246 | 1,250 | 1,215 | 1,225 | 25,700 | 612.50 |
| 2014-12-22 | 1,254 | 1,257 | 1,240 | 1,246 | 12,400 | 623 |
| 2014-12-19 | 1,256 | 1,257 | 1,250 | 1,252 | 12,200 | 626 |
| 2014-12-18 | 1,241 | 1,268 | 1,232 | 1,246 | 10,200 | 623 |
| 2014-12-17 | 1,240 | 1,258 | 1,240 | 1,240 | 7,600 | 620 |
| 2014-12-16 | 1,265 | 1,268 | 1,250 | 1,253 | 13,900 | 626.50 |
| 2014-12-15 | 1,270 | 1,288 | 1,264 | 1,265 | 13,500 | 632.50 |
| 2014-12-12 | 1,282 | 1,290 | 1,274 | 1,282 | 14,100 | 641 |
| 2014-12-11 | 1,298 | 1,300 | 1,273 | 1,285 | 17,700 | 642.50 |
| 2014-12-10 | 1,309 | 1,310 | 1,290 | 1,297 | 11,500 | 648.50 |
| 2014-12-09 | 1,310 | 1,326 | 1,310 | 1,310 | 4,900 | 655 |
| 2014-12-08 | 1,310 | 1,320 | 1,310 | 1,310 | 34,800 | 655 |
| 2014-12-05 | 1,342 | 1,342 | 1,330 | 1,340 | 4,400 | 670 |
| 2014-12-04 | 1,342 | 1,342 | 1,325 | 1,338 | 5,800 | 669 |
| 2014-12-03 | 1,340 | 1,348 | 1,330 | 1,342 | 15,200 | 671 |
| 2014-12-02 | 1,349 | 1,349 | 1,325 | 1,342 | 9,500 | 671 |
| 2014-12-01 | 1,333 | 1,346 | 1,327 | 1,339 | 22,000 | 669.50 |
| 2014-11-28 | 1,323 | 1,335 | 1,320 | 1,326 | 8,500 | 663 |
| 2014-11-27 | 1,335 | 1,350 | 1,321 | 1,325 | 15,100 | 662.50 |
| 2014-11-26 | 1,358 | 1,358 | 1,331 | 1,335 | 17,500 | 667.50 |
| 2014-11-25 | 1,342 | 1,364 | 1,342 | 1,351 | 8,700 | 675.50 |
| 2014-11-21 | 1,336 | 1,355 | 1,335 | 1,353 | 4,500 | 676.50 |
| 2014-11-20 | 1,359 | 1,360 | 1,341 | 1,344 | 5,300 | 672 |
| 2014-11-19 | 1,352 | 1,360 | 1,347 | 1,348 | 5,700 | 674 |
| 2014-11-18 | 1,318 | 1,338 | 1,318 | 1,337 | 12,500 | 668.50 |
| 2014-11-17 | 1,339 | 1,365 | 1,328 | 1,331 | 12,000 | 665.50 |
| 2014-11-14 | 1,370 | 1,398 | 1,350 | 1,369 | 15,300 | 684.50 |
| 2014-11-13 | 1,360 | 1,370 | 1,360 | 1,367 | 7,300 | 683.50 |
| 2014-11-12 | 1,381 | 1,398 | 1,360 | 1,362 | 11,400 | 681 |
| 2014-11-11 | 1,370 | 1,411 | 1,370 | 1,379 | 6,400 | 689.50 |
| 2014-11-10 | 1,350 | 1,393 | 1,350 | 1,380 | 11,000 | 690 |
| 2014-11-07 | 1,384 | 1,387 | 1,362 | 1,370 | 6,100 | 685 |
| 2014-11-06 | 1,384 | 1,400 | 1,363 | 1,366 | 18,000 | 683 |
| 2014-11-05 | 1,390 | 1,390 | 1,365 | 1,370 | 12,600 | 685 |
| 2014-11-04 | 1,425 | 1,425 | 1,322 | 1,394 | 42,900 | 697 |
| 2014-10-31 | 1,323 | 1,392 | 1,323 | 1,387 | 41,200 | 693.50 |
| 2014-10-30 | 1,300 | 1,357 | 1,293 | 1,318 | 31,200 | 659 |
| 2014-10-29 | 1,282 | 1,385 | 1,282 | 1,318 | 42,300 | 659 |
| 2014-10-28 | 1,281 | 1,305 | 1,280 | 1,290 | 9,100 | 645 |
| 2014-10-27 | 1,304 | 1,308 | 1,295 | 1,298 | 10,900 | 649 |
| 2014-10-24 | 1,315 | 1,315 | 1,293 | 1,304 | 8,600 | 652 |
| 2014-10-23 | 1,307 | 1,316 | 1,285 | 1,305 | 8,000 | 652.50 |
| 2014-10-22 | 1,319 | 1,319 | 1,286 | 1,300 | 9,200 | 650 |
| 2014-10-21 | 1,303 | 1,303 | 1,272 | 1,290 | 19,800 | 645 |
| 2014-10-20 | 1,292 | 1,328 | 1,265 | 1,311 | 14,400 | 655.50 |
| 2014-10-17 | 1,245 | 1,273 | 1,240 | 1,244 | 12,100 | 622 |
| 2014-10-16 | 1,247 | 1,283 | 1,246 | 1,252 | 15,200 | 626 |
| 2014-10-15 | 1,279 | 1,293 | 1,267 | 1,285 | 9,400 | 642.50 |
| 2014-10-14 | 1,287 | 1,299 | 1,231 | 1,264 | 28,600 | 632 |
| 2014-10-10 | 1,301 | 1,301 | 1,286 | 1,290 | 14,300 | 645 |
| 2014-10-09 | 1,347 | 1,350 | 1,309 | 1,310 | 14,000 | 655 |
| 2014-10-08 | 1,330 | 1,362 | 1,325 | 1,337 | 16,500 | 668.50 |
| 2014-10-07 | 1,360 | 1,364 | 1,333 | 1,333 | 12,700 | 666.50 |
| 2014-10-06 | 1,350 | 1,388 | 1,343 | 1,366 | 15,900 | 683 |
| 2014-10-03 | 1,335 | 1,358 | 1,305 | 1,331 | 37,900 | 665.50 |
| 2014-10-02 | 1,375 | 1,376 | 1,330 | 1,331 | 32,200 | 665.50 |
| 2014-10-01 | 1,400 | 1,405 | 1,380 | 1,381 | 41,600 | 690.50 |
| 2014-09-30 | 1,444 | 1,445 | 1,380 | 1,402 | 42,500 | 701 |
| 2014-09-29 | 1,455 | 1,455 | 1,438 | 1,444 | 25,100 | 722 |
| 2014-09-26 | 1,455 | 1,469 | 1,415 | 1,442 | 40,900 | 721 |
| 2014-09-25 | 1,483 | 1,484 | 1,470 | 1,475 | 26,200 | 737.50 |
| 2014-09-24 | 1,488 | 1,494 | 1,470 | 1,483 | 23,500 | 741.50 |
| 2014-09-22 | 1,538 | 1,541 | 1,480 | 1,489 | 41,300 | 744.50 |
| 2014-09-19 | 1,528 | 1,535 | 1,498 | 1,500 | 39,700 | 750 |
| 2014-09-18 | 1,528 | 1,558 | 1,500 | 1,528 | 64,400 | 764 |
| 2014-09-17 | 1,475 | 1,650 | 1,472 | 1,566 | 157,100 | 783 |
| 2014-09-16 | 1,434 | 1,468 | 1,434 | 1,458 | 14,600 | 729 |
| 2014-09-12 | 1,435 | 1,442 | 1,424 | 1,434 | 24,200 | 717 |
| 2014-09-11 | 1,460 | 1,460 | 1,441 | 1,447 | 12,500 | 723.50 |
| 2014-09-10 | 1,441 | 1,459 | 1,441 | 1,447 | 7,900 | 723.50 |
| 2014-09-09 | 1,458 | 1,458 | 1,420 | 1,440 | 18,900 | 720 |
| 2014-09-08 | 1,431 | 1,450 | 1,425 | 1,439 | 8,400 | 719.50 |
| 2014-09-05 | 1,463 | 1,463 | 1,430 | 1,433 | 15,500 | 716.50 |
| 2014-09-04 | 1,451 | 1,459 | 1,445 | 1,445 | 8,900 | 722.50 |
| 2014-09-03 | 1,460 | 1,466 | 1,432 | 1,462 | 31,000 | 731 |
| 2014-09-02 | 1,463 | 1,480 | 1,456 | 1,459 | 21,200 | 729.50 |
| 2014-09-01 | 1,461 | 1,474 | 1,459 | 1,467 | 9,900 | 733.50 |
| 2014-08-29 | 1,511 | 1,511 | 1,461 | 1,466 | 39,800 | 733 |
| 2014-08-28 | 1,520 | 1,523 | 1,506 | 1,513 | 8,300 | 756.50 |
| 2014-08-27 | 1,531 | 1,550 | 1,524 | 1,534 | 7,800 | 767 |
| 2014-08-26 | 1,538 | 1,547 | 1,527 | 1,534 | 8,000 | 767 |
| 2014-08-25 | 1,546 | 1,555 | 1,529 | 1,538 | 10,600 | 769 |
| 2014-08-22 | 1,555 | 1,555 | 1,528 | 1,529 | 13,800 | 764.50 |
| 2014-08-21 | 1,525 | 1,556 | 1,511 | 1,551 | 31,900 | 775.50 |
| 2014-08-20 | 1,502 | 1,516 | 1,502 | 1,513 | 5,500 | 756.50 |
| 2014-08-19 | 1,545 | 1,545 | 1,494 | 1,509 | 26,800 | 754.50 |
| 2014-08-18 | 1,490 | 1,495 | 1,460 | 1,487 | 6,700 | 743.50 |
| 2014-08-15 | 1,453 | 1,467 | 1,450 | 1,460 | 7,700 | 730 |
| 2014-08-14 | 1,465 | 1,488 | 1,453 | 1,459 | 4,000 | 729.50 |
| 2014-08-13 | 1,440 | 1,474 | 1,439 | 1,465 | 9,900 | 732.50 |
| 2014-08-12 | 1,457 | 1,481 | 1,444 | 1,469 | 10,800 | 734.50 |
| 2014-08-11 | 1,410 | 1,464 | 1,410 | 1,443 | 27,800 | 721.50 |
| 2014-08-08 | 1,411 | 1,441 | 1,401 | 1,428 | 12,900 | 714 |
| 2014-08-07 | 1,450 | 1,453 | 1,417 | 1,432 | 15,100 | 716 |
| 2014-08-06 | 1,475 | 1,475 | 1,451 | 1,453 | 9,800 | 726.50 |
| 2014-08-05 | 1,486 | 1,510 | 1,481 | 1,490 | 8,800 | 745 |
| 2014-08-04 | 1,500 | 1,511 | 1,481 | 1,486 | 17,500 | 743 |
| 2014-08-01 | 1,517 | 1,527 | 1,492 | 1,501 | 23,000 | 750.50 |
| 2014-07-31 | 1,579 | 1,579 | 1,501 | 1,523 | 45,000 | 761.50 |
| 2014-07-30 | 1,570 | 1,580 | 1,567 | 1,580 | 14,300 | 790 |
| 2014-07-29 | 1,552 | 1,570 | 1,531 | 1,557 | 28,800 | 778.50 |
| 2014-07-28 | 1,571 | 1,572 | 1,548 | 1,563 | 12,800 | 781.50 |
| 2014-07-25 | 1,550 | 1,585 | 1,537 | 1,576 | 11,500 | 788 |
| 2014-07-24 | 1,578 | 1,598 | 1,550 | 1,554 | 19,800 | 777 |
| 2014-07-23 | 1,550 | 1,571 | 1,550 | 1,567 | 9,600 | 783.50 |
| 2014-07-22 | 1,528 | 1,557 | 1,527 | 1,544 | 8,400 | 772 |
| 2014-07-18 | 1,545 | 1,547 | 1,530 | 1,531 | 9,300 | 765.50 |
| 2014-07-17 | 1,562 | 1,570 | 1,545 | 1,546 | 9,700 | 773 |
| 2014-07-16 | 1,570 | 1,571 | 1,561 | 1,564 | 8,600 | 782 |
| 2014-07-15 | 1,565 | 1,578 | 1,560 | 1,565 | 16,200 | 782.50 |
| 2014-07-14 | 1,583 | 1,605 | 1,561 | 1,576 | 23,300 | 788 |
| 2014-07-11 | 1,600 | 1,627 | 1,571 | 1,589 | 30,200 | 794.50 |
| 2014-07-10 | 1,614 | 1,640 | 1,605 | 1,606 | 27,700 | 803 |
| 2014-07-09 | 1,642 | 1,659 | 1,619 | 1,636 | 47,100 | 818 |
| 2014-07-08 | 1,638 | 1,690 | 1,636 | 1,636 | 45,200 | 818 |
| 2014-07-07 | 1,650 | 1,651 | 1,631 | 1,638 | 7,000 | 819 |
| 2014-07-04 | 1,648 | 1,654 | 1,635 | 1,651 | 16,600 | 825.50 |
| 2014-07-03 | 1,640 | 1,642 | 1,621 | 1,638 | 16,000 | 819 |
| 2014-07-02 | 1,639 | 1,641 | 1,635 | 1,637 | 12,700 | 818.50 |
| 2014-07-01 | 1,636 | 1,649 | 1,632 | 1,638 | 26,400 | 819 |
| 2014-06-30 | 1,630 | 1,666 | 1,620 | 1,642 | 38,500 | 821 |
| 2014-06-27 | 1,582 | 1,594 | 1,564 | 1,576 | 10,700 | 788 |
| 2014-06-26 | 1,609 | 1,615 | 1,579 | 1,592 | 14,800 | 796 |
| 2014-06-25 | 1,628 | 1,628 | 1,604 | 1,604 | 13,100 | 802 |
| 2014-06-24 | 1,626 | 1,626 | 1,618 | 1,626 | 21,700 | 813 |
| 2014-06-23 | 1,630 | 1,648 | 1,620 | 1,626 | 17,800 | 813 |
| 2014-06-20 | 1,630 | 1,630 | 1,590 | 1,618 | 24,900 | 809 |
| 2014-06-19 | 1,610 | 1,678 | 1,603 | 1,655 | 33,500 | 827.50 |
| 2014-06-18 | 1,612 | 1,612 | 1,568 | 1,600 | 14,600 | 800 |
| 2014-06-17 | 1,580 | 1,620 | 1,565 | 1,613 | 27,200 | 806.50 |
| 2014-06-16 | 1,561 | 1,589 | 1,561 | 1,581 | 16,500 | 790.50 |
| 2014-06-13 | 1,530 | 1,592 | 1,530 | 1,588 | 37,500 | 794 |
| 2014-06-12 | 1,505 | 1,531 | 1,503 | 1,531 | 13,400 | 765.50 |
| 2014-06-11 | 1,512 | 1,525 | 1,490 | 1,522 | 8,400 | 761 |
| 2014-06-10 | 1,525 | 1,530 | 1,520 | 1,530 | 19,900 | 765 |
| 2014-06-09 | 1,515 | 1,528 | 1,511 | 1,525 | 25,900 | 762.50 |
| 2014-06-06 | 1,502 | 1,514 | 1,498 | 1,513 | 7,400 | 756.50 |
| 2014-06-05 | 1,510 | 1,518 | 1,482 | 1,510 | 12,700 | 755 |
| 2014-06-04 | 1,508 | 1,508 | 1,495 | 1,508 | 9,900 | 754 |
| 2014-06-03 | 1,503 | 1,509 | 1,496 | 1,508 | 7,100 | 754 |
| 2014-06-02 | 1,490 | 1,508 | 1,485 | 1,507 | 9,100 | 753.50 |
| 2014-05-30 | 1,458 | 1,497 | 1,458 | 1,488 | 10,600 | 744 |
| 2014-05-29 | 1,444 | 1,474 | 1,444 | 1,458 | 4,400 | 729 |
| 2014-05-28 | 1,442 | 1,480 | 1,442 | 1,462 | 9,700 | 731 |
| 2014-05-27 | 1,482 | 1,497 | 1,449 | 1,454 | 12,000 | 727 |
| 2014-05-26 | 1,450 | 1,489 | 1,439 | 1,476 | 8,300 | 738 |
| 2014-05-23 | 1,455 | 1,479 | 1,444 | 1,454 | 13,300 | 727 |
| 2014-05-22 | 1,388 | 1,456 | 1,388 | 1,450 | 27,000 | 725 |
| 2014-05-21 | 1,379 | 1,403 | 1,379 | 1,391 | 10,400 | 695.50 |
| 2014-05-20 | 1,384 | 1,397 | 1,371 | 1,379 | 7,900 | 689.50 |
| 2014-05-19 | 1,391 | 1,416 | 1,377 | 1,383 | 14,000 | 691.50 |
| 2014-05-16 | 1,390 | 1,434 | 1,390 | 1,402 | 24,200 | 701 |
| 2014-05-15 | 1,445 | 1,445 | 1,401 | 1,409 | 18,100 | 704.50 |
| 2014-05-14 | 1,429 | 1,449 | 1,415 | 1,446 | 18,400 | 723 |
| 2014-05-13 | 1,441 | 1,445 | 1,405 | 1,429 | 17,300 | 714.50 |
| 2014-05-12 | 1,450 | 1,450 | 1,393 | 1,411 | 18,200 | 705.50 |
| 2014-05-09 | 1,430 | 1,442 | 1,412 | 1,430 | 17,600 | 715 |
| 2014-05-08 | 1,440 | 1,446 | 1,418 | 1,441 | 21,000 | 720.50 |
| 2014-05-07 | 1,472 | 1,493 | 1,401 | 1,440 | 64,600 | 720 |
| 2014-05-02 | 1,499 | 1,509 | 1,440 | 1,472 | 12,100 | 736 |
| 2014-05-01 | 1,505 | 1,518 | 1,471 | 1,499 | 18,100 | 749.50 |
| 2014-04-30 | 1,525 | 1,527 | 1,500 | 1,521 | 16,300 | 760.50 |
| 2014-04-28 | 1,500 | 1,529 | 1,500 | 1,525 | 14,400 | 762.50 |
| 2014-04-25 | 1,518 | 1,534 | 1,481 | 1,525 | 26,200 | 762.50 |
| 2014-04-24 | 1,493 | 1,538 | 1,485 | 1,508 | 30,500 | 754 |
| 2014-04-23 | 1,441 | 1,499 | 1,441 | 1,493 | 27,300 | 746.50 |
| 2014-04-22 | 1,459 | 1,468 | 1,441 | 1,453 | 9,900 | 726.50 |
| 2014-04-21 | 1,458 | 1,459 | 1,444 | 1,452 | 17,600 | 726 |
| 2014-04-18 | 1,449 | 1,466 | 1,428 | 1,458 | 23,800 | 729 |
| 2014-04-17 | 1,429 | 1,448 | 1,410 | 1,430 | 14,200 | 715 |
| 2014-04-16 | 1,378 | 1,430 | 1,378 | 1,412 | 18,400 | 706 |
| 2014-04-15 | 1,375 | 1,429 | 1,373 | 1,377 | 19,300 | 688.50 |
| 2014-04-14 | 1,392 | 1,408 | 1,358 | 1,375 | 21,900 | 687.50 |
| 2014-04-11 | 1,396 | 1,398 | 1,370 | 1,391 | 20,800 | 695.50 |
| 2014-04-10 | 1,430 | 1,483 | 1,401 | 1,427 | 26,500 | 713.50 |
| 2014-04-09 | 1,420 | 1,443 | 1,392 | 1,403 | 21,700 | 701.50 |
| 2014-04-08 | 1,455 | 1,455 | 1,423 | 1,434 | 15,200 | 717 |
| 2014-04-07 | 1,538 | 1,538 | 1,472 | 1,480 | 16,500 | 740 |
| 2014-04-04 | 1,544 | 1,555 | 1,530 | 1,538 | 10,100 | 769 |
| 2014-04-03 | 1,570 | 1,570 | 1,540 | 1,544 | 21,700 | 772 |
| 2014-04-02 | 1,525 | 1,567 | 1,511 | 1,554 | 29,400 | 777 |
| 2014-04-01 | 1,511 | 1,521 | 1,497 | 1,521 | 17,300 | 760.50 |
| 2014-03-31 | 1,504 | 1,527 | 1,504 | 1,525 | 13,700 | 762.50 |
| 2014-03-28 | 1,470 | 1,512 | 1,457 | 1,510 | 23,000 | 755 |
| 2014-03-27 | 1,458 | 1,466 | 1,410 | 1,459 | 19,400 | 729.50 |
| 2014-03-26 | 1,469 | 1,485 | 1,437 | 1,453 | 19,300 | 726.50 |
| 2014-03-25 | 1,485 | 1,485 | 1,445 | 1,467 | 21,800 | 733.50 |
| 2014-03-24 | 1,417 | 1,488 | 1,417 | 1,484 | 33,600 | 742 |
| 2014-03-20 | 1,450 | 1,450 | 1,400 | 1,404 | 28,700 | 702 |
| 2014-03-19 | 1,434 | 1,438 | 1,400 | 1,433 | 19,500 | 716.50 |
| 2014-03-18 | 1,430 | 1,435 | 1,394 | 1,424 | 22,700 | 712 |
| 2014-03-17 | 1,424 | 1,456 | 1,370 | 1,400 | 38,700 | 700 |
| 2014-03-14 | 1,450 | 1,457 | 1,390 | 1,394 | 48,600 | 697 |
| 2014-03-13 | 1,434 | 1,450 | 1,426 | 1,426 | 6,200 | 713 |
| 2014-03-12 | 1,444 | 1,454 | 1,417 | 1,439 | 30,900 | 719.50 |
| 2014-03-11 | 1,435 | 1,462 | 1,430 | 1,444 | 28,800 | 722 |
| 2014-03-10 | 1,469 | 1,469 | 1,440 | 1,444 | 8,300 | 722 |
| 2014-03-07 | 1,455 | 1,471 | 1,428 | 1,453 | 19,600 | 726.50 |
| 2014-03-06 | 1,458 | 1,485 | 1,427 | 1,455 | 19,600 | 727.50 |
| 2014-03-05 | 1,495 | 1,517 | 1,455 | 1,458 | 25,800 | 729 |
| 2014-03-04 | 1,468 | 1,517 | 1,445 | 1,482 | 34,100 | 741 |
| 2014-03-03 | 1,493 | 1,493 | 1,439 | 1,469 | 55,700 | 734.50 |
| 2014-02-28 | 1,519 | 1,600 | 1,495 | 1,539 | 107,700 | 769.50 |
| 2014-02-27 | 1,522 | 1,537 | 1,505 | 1,510 | 46,800 | 755 |
| 2014-02-26 | 1,583 | 1,585 | 1,501 | 1,539 | 109,200 | 769.50 |
| 2014-02-25 | 1,393 | 1,578 | 1,393 | 1,555 | 240,700 | 777.50 |
| 2014-02-24 | 1,384 | 1,394 | 1,363 | 1,368 | 28,500 | 684 |
| 2014-02-21 | 1,353 | 1,390 | 1,353 | 1,384 | 11,900 | 692 |
| 2014-02-20 | 1,365 | 1,390 | 1,352 | 1,355 | 14,200 | 677.50 |
| 2014-02-19 | 1,360 | 1,389 | 1,351 | 1,379 | 17,400 | 689.50 |
| 2014-02-18 | 1,330 | 1,387 | 1,310 | 1,384 | 27,200 | 692 |
| 2014-02-17 | 1,326 | 1,380 | 1,326 | 1,336 | 20,700 | 668 |
| 2014-02-14 | 1,359 | 1,369 | 1,320 | 1,326 | 24,200 | 663 |
| 2014-02-13 | 1,390 | 1,393 | 1,323 | 1,347 | 36,000 | 673.50 |
| 2014-02-12 | 1,389 | 1,396 | 1,366 | 1,388 | 26,900 | 694 |
| 2014-02-10 | 1,339 | 1,361 | 1,339 | 1,359 | 14,600 | 679.50 |
| 2014-02-07 | 1,330 | 1,350 | 1,318 | 1,337 | 33,100 | 668.50 |
| 2014-02-06 | 1,259 | 1,313 | 1,259 | 1,300 | 19,700 | 650 |
| 2014-02-05 | 1,308 | 1,327 | 1,232 | 1,270 | 44,800 | 635 |
| 2014-02-04 | 1,215 | 1,287 | 1,199 | 1,253 | 67,300 | 626.50 |
| 2014-02-03 | 1,380 | 1,390 | 1,303 | 1,321 | 44,300 | 660.50 |
| 2014-01-31 | 1,415 | 1,440 | 1,380 | 1,400 | 32,000 | 700 |
| 2014-01-30 | 1,425 | 1,425 | 1,375 | 1,412 | 40,600 | 706 |
| 2014-01-29 | 1,414 | 1,441 | 1,413 | 1,435 | 40,300 | 717.50 |
| 2014-01-28 | 1,455 | 1,486 | 1,414 | 1,414 | 48,800 | 707 |
| 2014-01-27 | 1,490 | 1,490 | 1,450 | 1,453 | 77,800 | 726.50 |
| 2014-01-24 | 1,501 | 1,518 | 1,496 | 1,501 | 99,800 | 750.50 |
| 2014-01-23 | 1,605 | 1,605 | 1,552 | 1,566 | 40,400 | 783 |
| 2014-01-22 | 1,617 | 1,618 | 1,585 | 1,612 | 41,900 | 806 |
| 2014-01-21 | 1,616 | 1,629 | 1,603 | 1,617 | 18,600 | 808.50 |
| 2014-01-20 | 1,613 | 1,615 | 1,602 | 1,611 | 14,500 | 805.50 |
| 2014-01-17 | 1,599 | 1,610 | 1,599 | 1,599 | 40,600 | 799.50 |
| 2014-01-16 | 1,602 | 1,613 | 1,590 | 1,599 | 37,500 | 799.50 |
| 2014-01-15 | 1,609 | 1,609 | 1,591 | 1,595 | 33,900 | 797.50 |
| 2014-01-14 | 1,619 | 1,622 | 1,588 | 1,605 | 37,200 | 802.50 |
| 2014-01-10 | 1,650 | 1,651 | 1,626 | 1,636 | 25,800 | 818 |
| 2014-01-09 | 1,686 | 1,686 | 1,651 | 1,657 | 22,700 | 828.50 |
| 2014-01-08 | 1,672 | 1,708 | 1,672 | 1,689 | 24,400 | 844.50 |
| 2014-01-07 | 1,689 | 1,710 | 1,660 | 1,672 | 18,200 | 836 |
| 2014-01-06 | 1,704 | 1,710 | 1,653 | 1,668 | 53,200 | 834 |
分割・併合履歴 ： [2017-05-29]1株→2株 [2000-03-28]1株→3株
