4739 伊藤忠テクノソリューションズ(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 | 4,205 | 4,285 | 4,195 | 4,270 | 209,400 | 1,067.50 |
| 2014-12-29 | 4,255 | 4,255 | 4,165 | 4,195 | 234,700 | 1,048.75 |
| 2014-12-26 | 4,255 | 4,285 | 4,230 | 4,260 | 60,800 | 1,065 |
| 2014-12-25 | 4,285 | 4,295 | 4,185 | 4,230 | 161,600 | 1,057.50 |
| 2014-12-24 | 4,300 | 4,325 | 4,295 | 4,300 | 85,200 | 1,075 |
| 2014-12-22 | 4,395 | 4,400 | 4,240 | 4,265 | 251,300 | 1,066.25 |
| 2014-12-19 | 4,290 | 4,365 | 4,270 | 4,365 | 280,400 | 1,091.25 |
| 2014-12-18 | 4,260 | 4,300 | 4,205 | 4,225 | 293,600 | 1,056.25 |
| 2014-12-17 | 4,180 | 4,240 | 4,165 | 4,200 | 274,100 | 1,050 |
| 2014-12-16 | 4,250 | 4,270 | 4,155 | 4,170 | 159,700 | 1,042.50 |
| 2014-12-15 | 4,300 | 4,320 | 4,255 | 4,270 | 139,700 | 1,067.50 |
| 2014-12-12 | 4,320 | 4,380 | 4,300 | 4,310 | 408,900 | 1,077.50 |
| 2014-12-11 | 4,370 | 4,395 | 4,335 | 4,385 | 302,800 | 1,096.25 |
| 2014-12-10 | 4,500 | 4,500 | 4,385 | 4,450 | 305,500 | 1,112.50 |
| 2014-12-09 | 4,505 | 4,520 | 4,470 | 4,500 | 418,200 | 1,125 |
| 2014-12-08 | 4,555 | 4,555 | 4,470 | 4,500 | 500,400 | 1,125 |
| 2014-12-05 | 4,480 | 4,510 | 4,445 | 4,510 | 179,600 | 1,127.50 |
| 2014-12-04 | 4,485 | 4,495 | 4,410 | 4,460 | 288,800 | 1,115 |
| 2014-12-03 | 4,560 | 4,570 | 4,485 | 4,495 | 309,400 | 1,123.75 |
| 2014-12-02 | 4,615 | 4,650 | 4,535 | 4,580 | 361,000 | 1,145 |
| 2014-12-01 | 4,635 | 4,635 | 4,535 | 4,560 | 468,000 | 1,140 |
| 2014-11-28 | 4,755 | 4,755 | 4,620 | 4,640 | 380,100 | 1,160 |
| 2014-11-27 | 4,770 | 4,780 | 4,740 | 4,755 | 161,600 | 1,188.75 |
| 2014-11-26 | 4,730 | 4,790 | 4,710 | 4,770 | 218,000 | 1,192.50 |
| 2014-11-25 | 4,800 | 4,800 | 4,690 | 4,705 | 335,200 | 1,176.25 |
| 2014-11-21 | 4,715 | 4,760 | 4,630 | 4,760 | 265,400 | 1,190 |
| 2014-11-20 | 4,705 | 4,725 | 4,685 | 4,715 | 177,100 | 1,178.75 |
| 2014-11-19 | 4,755 | 4,775 | 4,690 | 4,705 | 222,300 | 1,176.25 |
| 2014-11-18 | 4,725 | 4,770 | 4,705 | 4,755 | 251,900 | 1,188.75 |
| 2014-11-17 | 4,770 | 4,785 | 4,680 | 4,710 | 266,600 | 1,177.50 |
| 2014-11-14 | 4,700 | 4,765 | 4,680 | 4,765 | 241,000 | 1,191.25 |
| 2014-11-13 | 4,685 | 4,685 | 4,610 | 4,670 | 299,400 | 1,167.50 |
| 2014-11-12 | 4,680 | 4,730 | 4,670 | 4,685 | 240,500 | 1,171.25 |
| 2014-11-11 | 4,740 | 4,745 | 4,665 | 4,670 | 341,000 | 1,167.50 |
| 2014-11-10 | 4,870 | 4,880 | 4,715 | 4,740 | 461,500 | 1,185 |
| 2014-11-07 | 4,730 | 4,860 | 4,660 | 4,765 | 1,201,700 | 1,191.25 |
| 2014-11-06 | 4,505 | 4,535 | 4,380 | 4,405 | 169,900 | 1,101.25 |
| 2014-11-05 | 4,420 | 4,470 | 4,405 | 4,470 | 171,200 | 1,117.50 |
| 2014-11-04 | 4,560 | 4,560 | 4,410 | 4,425 | 256,700 | 1,106.25 |
| 2014-10-31 | 4,320 | 4,445 | 4,260 | 4,420 | 218,400 | 1,105 |
| 2014-10-30 | 4,300 | 4,350 | 4,275 | 4,315 | 156,800 | 1,078.75 |
| 2014-10-29 | 4,320 | 4,385 | 4,320 | 4,365 | 92,300 | 1,091.25 |
| 2014-10-28 | 4,310 | 4,345 | 4,295 | 4,315 | 47,600 | 1,078.75 |
| 2014-10-27 | 4,345 | 4,370 | 4,295 | 4,330 | 79,100 | 1,082.50 |
| 2014-10-24 | 4,295 | 4,320 | 4,245 | 4,305 | 74,300 | 1,076.25 |
| 2014-10-23 | 4,260 | 4,270 | 4,220 | 4,225 | 76,500 | 1,056.25 |
| 2014-10-22 | 4,255 | 4,315 | 4,230 | 4,290 | 105,200 | 1,072.50 |
| 2014-10-21 | 4,260 | 4,275 | 4,185 | 4,205 | 72,600 | 1,051.25 |
| 2014-10-20 | 4,210 | 4,240 | 4,185 | 4,240 | 107,800 | 1,060 |
| 2014-10-17 | 4,200 | 4,220 | 4,105 | 4,110 | 128,200 | 1,027.50 |
| 2014-10-16 | 4,205 | 4,235 | 4,200 | 4,225 | 138,000 | 1,056.25 |
| 2014-10-15 | 4,275 | 4,315 | 4,250 | 4,265 | 76,100 | 1,066.25 |
| 2014-10-14 | 4,285 | 4,325 | 4,265 | 4,275 | 114,500 | 1,068.75 |
| 2014-10-10 | 4,340 | 4,370 | 4,315 | 4,350 | 119,200 | 1,087.50 |
| 2014-10-09 | 4,435 | 4,435 | 4,375 | 4,375 | 96,900 | 1,093.75 |
| 2014-10-08 | 4,395 | 4,455 | 4,380 | 4,435 | 105,000 | 1,108.75 |
| 2014-10-07 | 4,530 | 4,550 | 4,435 | 4,440 | 126,800 | 1,110 |
| 2014-10-06 | 4,535 | 4,555 | 4,475 | 4,510 | 180,100 | 1,127.50 |
| 2014-10-03 | 4,400 | 4,530 | 4,400 | 4,520 | 199,600 | 1,130 |
| 2014-10-02 | 4,495 | 4,515 | 4,435 | 4,445 | 122,700 | 1,111.25 |
| 2014-10-01 | 4,575 | 4,590 | 4,525 | 4,525 | 174,400 | 1,131.25 |
| 2014-09-30 | 4,650 | 4,650 | 4,570 | 4,610 | 83,100 | 1,152.50 |
| 2014-09-29 | 4,675 | 4,700 | 4,645 | 4,655 | 69,300 | 1,163.75 |
| 2014-09-26 | 4,650 | 4,700 | 4,615 | 4,665 | 117,800 | 1,166.25 |
| 2014-09-25 | 4,630 | 4,720 | 4,625 | 4,705 | 220,200 | 1,176.25 |
| 2014-09-24 | 4,540 | 4,635 | 4,515 | 4,625 | 296,000 | 1,156.25 |
| 2014-09-22 | 4,545 | 4,570 | 4,505 | 4,520 | 177,900 | 1,130 |
| 2014-09-19 | 4,555 | 4,575 | 4,510 | 4,560 | 163,000 | 1,140 |
| 2014-09-18 | 4,590 | 4,625 | 4,550 | 4,555 | 122,900 | 1,138.75 |
| 2014-09-17 | 4,615 | 4,630 | 4,590 | 4,590 | 95,600 | 1,147.50 |
| 2014-09-16 | 4,565 | 4,630 | 4,565 | 4,620 | 76,200 | 1,155 |
| 2014-09-12 | 4,550 | 4,605 | 4,540 | 4,580 | 110,600 | 1,145 |
| 2014-09-11 | 4,620 | 4,640 | 4,555 | 4,560 | 113,900 | 1,140 |
| 2014-09-10 | 4,615 | 4,645 | 4,600 | 4,625 | 64,500 | 1,156.25 |
| 2014-09-09 | 4,610 | 4,640 | 4,595 | 4,615 | 85,000 | 1,153.75 |
| 2014-09-08 | 4,600 | 4,630 | 4,560 | 4,625 | 48,800 | 1,156.25 |
| 2014-09-05 | 4,615 | 4,640 | 4,570 | 4,590 | 77,600 | 1,147.50 |
| 2014-09-04 | 4,620 | 4,650 | 4,575 | 4,585 | 87,000 | 1,146.25 |
| 2014-09-03 | 4,605 | 4,645 | 4,585 | 4,620 | 106,100 | 1,155 |
| 2014-09-02 | 4,580 | 4,595 | 4,540 | 4,565 | 101,200 | 1,141.25 |
| 2014-09-01 | 4,615 | 4,645 | 4,570 | 4,600 | 82,800 | 1,150 |
| 2014-08-29 | 4,580 | 4,645 | 4,565 | 4,625 | 96,500 | 1,156.25 |
| 2014-08-28 | 4,600 | 4,630 | 4,580 | 4,605 | 171,000 | 1,151.25 |
| 2014-08-27 | 4,555 | 4,610 | 4,510 | 4,545 | 164,700 | 1,136.25 |
| 2014-08-26 | 4,545 | 4,555 | 4,520 | 4,530 | 39,800 | 1,132.50 |
| 2014-08-25 | 4,485 | 4,550 | 4,485 | 4,540 | 50,300 | 1,135 |
| 2014-08-22 | 4,530 | 4,530 | 4,475 | 4,485 | 102,100 | 1,121.25 |
| 2014-08-21 | 4,545 | 4,550 | 4,485 | 4,505 | 96,400 | 1,126.25 |
| 2014-08-20 | 4,600 | 4,635 | 4,540 | 4,550 | 82,900 | 1,137.50 |
| 2014-08-19 | 4,595 | 4,630 | 4,590 | 4,600 | 96,600 | 1,150 |
| 2014-08-18 | 4,575 | 4,615 | 4,540 | 4,585 | 72,400 | 1,146.25 |
| 2014-08-15 | 4,520 | 4,610 | 4,500 | 4,580 | 163,500 | 1,145 |
| 2014-08-14 | 4,500 | 4,520 | 4,480 | 4,515 | 95,100 | 1,128.75 |
| 2014-08-13 | 4,530 | 4,535 | 4,460 | 4,495 | 109,600 | 1,123.75 |
| 2014-08-12 | 4,505 | 4,520 | 4,435 | 4,510 | 96,500 | 1,127.50 |
| 2014-08-11 | 4,440 | 4,510 | 4,420 | 4,490 | 152,800 | 1,122.50 |
| 2014-08-08 | 4,575 | 4,630 | 4,390 | 4,410 | 242,400 | 1,102.50 |
| 2014-08-07 | 4,620 | 4,625 | 4,515 | 4,580 | 127,500 | 1,145 |
| 2014-08-06 | 4,530 | 4,580 | 4,485 | 4,570 | 147,500 | 1,142.50 |
| 2014-08-05 | 4,500 | 4,560 | 4,500 | 4,555 | 113,200 | 1,138.75 |
| 2014-08-04 | 4,590 | 4,590 | 4,470 | 4,525 | 181,800 | 1,131.25 |
| 2014-08-01 | 4,605 | 4,690 | 4,590 | 4,635 | 154,800 | 1,158.75 |
| 2014-07-31 | 4,565 | 4,700 | 4,545 | 4,660 | 227,000 | 1,165 |
| 2014-07-30 | 4,545 | 4,585 | 4,525 | 4,540 | 120,100 | 1,135 |
| 2014-07-29 | 4,520 | 4,555 | 4,500 | 4,550 | 66,100 | 1,137.50 |
| 2014-07-28 | 4,505 | 4,550 | 4,495 | 4,525 | 86,600 | 1,131.25 |
| 2014-07-25 | 4,525 | 4,545 | 4,490 | 4,515 | 88,400 | 1,128.75 |
| 2014-07-24 | 4,475 | 4,540 | 4,475 | 4,505 | 143,200 | 1,126.25 |
| 2014-07-23 | 4,455 | 4,480 | 4,450 | 4,460 | 84,300 | 1,115 |
| 2014-07-22 | 4,450 | 4,475 | 4,400 | 4,440 | 55,300 | 1,110 |
| 2014-07-18 | 4,400 | 4,445 | 4,395 | 4,420 | 58,900 | 1,105 |
| 2014-07-17 | 4,425 | 4,460 | 4,405 | 4,450 | 86,600 | 1,112.50 |
| 2014-07-16 | 4,455 | 4,485 | 4,425 | 4,425 | 104,100 | 1,106.25 |
| 2014-07-15 | 4,445 | 4,480 | 4,430 | 4,445 | 158,300 | 1,111.25 |
| 2014-07-14 | 4,380 | 4,435 | 4,355 | 4,410 | 162,300 | 1,102.50 |
| 2014-07-11 | 4,335 | 4,365 | 4,305 | 4,325 | 102,100 | 1,081.25 |
| 2014-07-10 | 4,430 | 4,440 | 4,345 | 4,350 | 82,000 | 1,087.50 |
| 2014-07-09 | 4,365 | 4,465 | 4,350 | 4,410 | 219,100 | 1,102.50 |
| 2014-07-08 | 4,330 | 4,375 | 4,255 | 4,365 | 158,600 | 1,091.25 |
| 2014-07-07 | 4,415 | 4,415 | 4,355 | 4,360 | 56,700 | 1,090 |
| 2014-07-04 | 4,405 | 4,410 | 4,345 | 4,390 | 154,200 | 1,097.50 |
| 2014-07-03 | 4,460 | 4,460 | 4,310 | 4,335 | 197,100 | 1,083.75 |
| 2014-07-02 | 4,420 | 4,445 | 4,405 | 4,440 | 154,800 | 1,110 |
| 2014-07-01 | 4,425 | 4,430 | 4,365 | 4,390 | 141,500 | 1,097.50 |
| 2014-06-30 | 4,335 | 4,425 | 4,335 | 4,405 | 272,600 | 1,101.25 |
| 2014-06-27 | 4,325 | 4,345 | 4,245 | 4,305 | 230,300 | 1,076.25 |
| 2014-06-26 | 4,455 | 4,470 | 4,250 | 4,305 | 333,400 | 1,076.25 |
| 2014-06-25 | 4,450 | 4,495 | 4,450 | 4,480 | 137,100 | 1,120 |
| 2014-06-24 | 4,445 | 4,480 | 4,435 | 4,465 | 89,300 | 1,116.25 |
| 2014-06-23 | 4,505 | 4,525 | 4,445 | 4,470 | 143,800 | 1,117.50 |
| 2014-06-20 | 4,385 | 4,520 | 4,310 | 4,505 | 434,600 | 1,126.25 |
| 2014-06-19 | 4,300 | 4,330 | 4,285 | 4,325 | 230,600 | 1,081.25 |
| 2014-06-18 | 4,305 | 4,330 | 4,280 | 4,300 | 142,400 | 1,075 |
| 2014-06-17 | 4,265 | 4,310 | 4,240 | 4,285 | 217,000 | 1,071.25 |
| 2014-06-16 | 4,255 | 4,275 | 4,230 | 4,245 | 126,600 | 1,061.25 |
| 2014-06-13 | 4,150 | 4,250 | 4,150 | 4,245 | 201,200 | 1,061.25 |
| 2014-06-12 | 4,185 | 4,200 | 4,155 | 4,160 | 114,700 | 1,040 |
| 2014-06-11 | 4,185 | 4,215 | 4,155 | 4,175 | 96,400 | 1,043.75 |
| 2014-06-10 | 4,210 | 4,225 | 4,185 | 4,195 | 94,900 | 1,048.75 |
| 2014-06-09 | 4,215 | 4,215 | 4,185 | 4,205 | 89,100 | 1,051.25 |
| 2014-06-06 | 4,210 | 4,225 | 4,200 | 4,205 | 83,100 | 1,051.25 |
| 2014-06-05 | 4,240 | 4,255 | 4,190 | 4,205 | 113,600 | 1,051.25 |
| 2014-06-04 | 4,210 | 4,245 | 4,205 | 4,240 | 153,500 | 1,060 |
| 2014-06-03 | 4,205 | 4,230 | 4,195 | 4,215 | 171,600 | 1,053.75 |
| 2014-06-02 | 4,190 | 4,225 | 4,155 | 4,200 | 208,100 | 1,050 |
| 2014-05-30 | 4,250 | 4,270 | 4,165 | 4,190 | 370,800 | 1,047.50 |
| 2014-05-29 | 4,315 | 4,345 | 4,260 | 4,285 | 227,600 | 1,071.25 |
| 2014-05-28 | 4,430 | 4,465 | 4,335 | 4,385 | 286,700 | 1,096.25 |
| 2014-05-27 | 4,410 | 4,445 | 4,395 | 4,400 | 82,200 | 1,100 |
| 2014-05-26 | 4,290 | 4,450 | 4,270 | 4,375 | 124,600 | 1,093.75 |
| 2014-05-23 | 4,320 | 4,350 | 4,285 | 4,300 | 100,900 | 1,075 |
| 2014-05-22 | 4,265 | 4,325 | 4,245 | 4,315 | 76,500 | 1,078.75 |
| 2014-05-21 | 4,160 | 4,220 | 4,155 | 4,220 | 67,400 | 1,055 |
| 2014-05-20 | 4,220 | 4,240 | 4,180 | 4,180 | 117,900 | 1,045 |
| 2014-05-19 | 4,260 | 4,315 | 4,220 | 4,235 | 116,900 | 1,058.75 |
| 2014-05-16 | 4,210 | 4,285 | 4,200 | 4,260 | 161,800 | 1,065 |
| 2014-05-15 | 4,175 | 4,250 | 4,175 | 4,235 | 86,600 | 1,058.75 |
| 2014-05-14 | 4,270 | 4,315 | 4,230 | 4,245 | 140,500 | 1,061.25 |
| 2014-05-13 | 4,325 | 4,340 | 4,275 | 4,275 | 124,000 | 1,068.75 |
| 2014-05-12 | 4,245 | 4,285 | 4,235 | 4,255 | 182,700 | 1,063.75 |
| 2014-05-09 | 4,155 | 4,240 | 4,150 | 4,230 | 170,000 | 1,057.50 |
| 2014-05-08 | 4,160 | 4,220 | 4,150 | 4,195 | 142,300 | 1,048.75 |
| 2014-05-07 | 4,250 | 4,290 | 4,170 | 4,175 | 238,500 | 1,043.75 |
| 2014-05-02 | 4,270 | 4,300 | 4,225 | 4,260 | 245,200 | 1,065 |
| 2014-05-01 | 4,220 | 4,350 | 4,160 | 4,230 | 327,800 | 1,057.50 |
| 2014-04-30 | 4,280 | 4,295 | 4,235 | 4,255 | 176,600 | 1,063.75 |
| 2014-04-28 | 4,260 | 4,305 | 4,260 | 4,280 | 84,300 | 1,070 |
| 2014-04-25 | 4,280 | 4,365 | 4,275 | 4,295 | 182,700 | 1,073.75 |
| 2014-04-24 | 4,280 | 4,310 | 4,230 | 4,235 | 171,400 | 1,058.75 |
| 2014-04-23 | 4,280 | 4,310 | 4,250 | 4,280 | 101,100 | 1,070 |
| 2014-04-22 | 4,330 | 4,345 | 4,250 | 4,250 | 143,400 | 1,062.50 |
| 2014-04-21 | 4,325 | 4,345 | 4,285 | 4,310 | 66,200 | 1,077.50 |
| 2014-04-18 | 4,310 | 4,325 | 4,270 | 4,325 | 62,300 | 1,081.25 |
| 2014-04-17 | 4,280 | 4,365 | 4,270 | 4,315 | 197,300 | 1,078.75 |
| 2014-04-16 | 4,250 | 4,290 | 4,210 | 4,285 | 230,700 | 1,071.25 |
| 2014-04-15 | 4,205 | 4,250 | 4,180 | 4,195 | 152,000 | 1,048.75 |
| 2014-04-14 | 4,120 | 4,230 | 4,120 | 4,200 | 103,300 | 1,050 |
| 2014-04-11 | 4,185 | 4,205 | 4,145 | 4,185 | 187,500 | 1,046.25 |
| 2014-04-10 | 4,330 | 4,380 | 4,240 | 4,255 | 221,400 | 1,063.75 |
| 2014-04-09 | 4,225 | 4,315 | 4,205 | 4,250 | 282,300 | 1,062.50 |
| 2014-04-08 | 4,255 | 4,295 | 4,220 | 4,220 | 148,600 | 1,055 |
| 2014-04-07 | 4,340 | 4,380 | 4,265 | 4,290 | 212,000 | 1,072.50 |
| 2014-04-04 | 4,400 | 4,445 | 4,385 | 4,420 | 103,500 | 1,105 |
| 2014-04-03 | 4,520 | 4,645 | 4,440 | 4,470 | 243,100 | 1,117.50 |
| 2014-04-02 | 4,355 | 4,445 | 4,350 | 4,415 | 268,800 | 1,103.75 |
| 2014-04-01 | 4,375 | 4,470 | 4,335 | 4,395 | 344,300 | 1,098.75 |
| 2014-03-31 | 4,300 | 4,365 | 4,270 | 4,355 | 335,700 | 1,088.75 |
| 2014-03-28 | 4,180 | 4,325 | 4,165 | 4,310 | 293,000 | 1,077.50 |
| 2014-03-27 | 4,145 | 4,225 | 4,135 | 4,175 | 424,700 | 1,043.75 |
| 2014-03-26 | 4,295 | 4,385 | 4,295 | 4,370 | 222,500 | 1,092.50 |
| 2014-03-25 | 4,325 | 4,390 | 4,265 | 4,280 | 259,900 | 1,070 |
| 2014-03-24 | 4,405 | 4,465 | 4,355 | 4,375 | 295,700 | 1,093.75 |
| 2014-03-20 | 4,605 | 4,635 | 4,435 | 4,435 | 238,900 | 1,108.75 |
| 2014-03-19 | 4,570 | 4,630 | 4,535 | 4,565 | 197,600 | 1,141.25 |
| 2014-03-18 | 4,515 | 4,590 | 4,505 | 4,545 | 121,200 | 1,136.25 |
| 2014-03-17 | 4,420 | 4,490 | 4,420 | 4,445 | 115,400 | 1,111.25 |
| 2014-03-14 | 4,510 | 4,540 | 4,455 | 4,485 | 187,200 | 1,121.25 |
| 2014-03-13 | 4,570 | 4,625 | 4,550 | 4,580 | 141,200 | 1,145 |
| 2014-03-12 | 4,630 | 4,650 | 4,575 | 4,595 | 101,400 | 1,148.75 |
| 2014-03-11 | 4,655 | 4,710 | 4,630 | 4,700 | 113,300 | 1,175 |
| 2014-03-10 | 4,615 | 4,660 | 4,595 | 4,655 | 165,100 | 1,163.75 |
| 2014-03-07 | 4,595 | 4,645 | 4,560 | 4,640 | 125,600 | 1,160 |
| 2014-03-06 | 4,535 | 4,595 | 4,505 | 4,570 | 145,100 | 1,142.50 |
| 2014-03-05 | 4,615 | 4,635 | 4,495 | 4,530 | 200,500 | 1,132.50 |
| 2014-03-04 | 4,545 | 4,585 | 4,500 | 4,525 | 198,800 | 1,131.25 |
| 2014-03-03 | 4,655 | 4,680 | 4,510 | 4,550 | 272,400 | 1,137.50 |
| 2014-02-28 | 4,780 | 4,800 | 4,680 | 4,715 | 323,300 | 1,178.75 |
| 2014-02-27 | 4,680 | 4,810 | 4,655 | 4,720 | 381,200 | 1,180 |
| 2014-02-26 | 4,590 | 4,650 | 4,535 | 4,620 | 197,000 | 1,155 |
| 2014-02-25 | 4,700 | 4,750 | 4,610 | 4,640 | 272,700 | 1,160 |
| 2014-02-24 | 4,700 | 4,765 | 4,650 | 4,720 | 195,100 | 1,180 |
| 2014-02-21 | 4,630 | 4,695 | 4,600 | 4,680 | 232,200 | 1,170 |
| 2014-02-20 | 4,610 | 4,630 | 4,520 | 4,595 | 151,400 | 1,148.75 |
| 2014-02-19 | 4,560 | 4,620 | 4,505 | 4,610 | 150,400 | 1,152.50 |
| 2014-02-18 | 4,425 | 4,565 | 4,415 | 4,560 | 187,400 | 1,140 |
| 2014-02-17 | 4,365 | 4,410 | 4,340 | 4,360 | 145,300 | 1,090 |
| 2014-02-14 | 4,475 | 4,510 | 4,360 | 4,395 | 228,200 | 1,098.75 |
| 2014-02-13 | 4,605 | 4,615 | 4,475 | 4,515 | 210,600 | 1,128.75 |
| 2014-02-12 | 4,510 | 4,660 | 4,510 | 4,615 | 341,800 | 1,153.75 |
| 2014-02-10 | 4,450 | 4,515 | 4,395 | 4,510 | 271,200 | 1,127.50 |
| 2014-02-07 | 4,360 | 4,390 | 4,330 | 4,385 | 163,300 | 1,096.25 |
| 2014-02-06 | 4,345 | 4,385 | 4,300 | 4,320 | 176,800 | 1,080 |
| 2014-02-05 | 4,320 | 4,370 | 4,220 | 4,290 | 285,900 | 1,072.50 |
| 2014-02-04 | 4,340 | 4,370 | 4,220 | 4,260 | 355,600 | 1,065 |
| 2014-02-03 | 4,370 | 4,515 | 4,370 | 4,480 | 568,400 | 1,120 |
| 2014-01-31 | 4,200 | 4,290 | 4,185 | 4,250 | 206,200 | 1,062.50 |
| 2014-01-30 | 4,145 | 4,175 | 4,115 | 4,145 | 162,700 | 1,036.25 |
| 2014-01-29 | 4,170 | 4,255 | 4,160 | 4,255 | 172,300 | 1,063.75 |
| 2014-01-28 | 4,165 | 4,230 | 4,095 | 4,115 | 304,000 | 1,028.75 |
| 2014-01-27 | 4,185 | 4,235 | 4,155 | 4,215 | 434,300 | 1,053.75 |
| 2014-01-24 | 4,200 | 4,315 | 4,175 | 4,295 | 303,200 | 1,073.75 |
| 2014-01-23 | 4,355 | 4,370 | 4,260 | 4,265 | 283,400 | 1,066.25 |
| 2014-01-22 | 4,405 | 4,425 | 4,320 | 4,340 | 213,300 | 1,085 |
| 2014-01-21 | 4,380 | 4,490 | 4,375 | 4,435 | 380,500 | 1,108.75 |
| 2014-01-20 | 4,325 | 4,350 | 4,300 | 4,350 | 211,700 | 1,087.50 |
| 2014-01-17 | 4,310 | 4,310 | 4,230 | 4,255 | 233,800 | 1,063.75 |
| 2014-01-16 | 4,260 | 4,315 | 4,250 | 4,310 | 231,800 | 1,077.50 |
| 2014-01-15 | 4,250 | 4,270 | 4,195 | 4,270 | 198,600 | 1,067.50 |
| 2014-01-14 | 4,115 | 4,200 | 4,090 | 4,165 | 381,800 | 1,041.25 |
| 2014-01-10 | 4,175 | 4,175 | 4,080 | 4,105 | 606,200 | 1,026.25 |
| 2014-01-09 | 4,260 | 4,275 | 4,200 | 4,230 | 269,800 | 1,057.50 |
| 2014-01-08 | 4,245 | 4,295 | 4,220 | 4,295 | 110,400 | 1,073.75 |
| 2014-01-07 | 4,210 | 4,250 | 4,195 | 4,225 | 149,000 | 1,056.25 |
| 2014-01-06 | 4,295 | 4,295 | 4,250 | 4,280 | 225,100 | 1,070 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2015-03-27]1株→2株 [2000-06-27]1株→3株