4751 (株)サイバーエージェント 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 | 4,560 | 4,590 | 4,510 | 4,535 | 254,700 | 566.88 |
| 2014-12-29 | 4,560 | 4,580 | 4,470 | 4,550 | 252,700 | 568.75 |
| 2014-12-26 | 4,450 | 4,570 | 4,435 | 4,550 | 323,400 | 568.75 |
| 2014-12-25 | 4,475 | 4,530 | 4,415 | 4,450 | 430,900 | 556.25 |
| 2014-12-24 | 4,550 | 4,570 | 4,455 | 4,470 | 414,300 | 558.75 |
| 2014-12-22 | 4,565 | 4,595 | 4,485 | 4,525 | 375,100 | 565.63 |
| 2014-12-19 | 4,615 | 4,675 | 4,585 | 4,615 | 375,500 | 576.88 |
| 2014-12-18 | 4,545 | 4,595 | 4,510 | 4,570 | 366,800 | 571.25 |
| 2014-12-17 | 4,485 | 4,530 | 4,430 | 4,445 | 337,700 | 555.63 |
| 2014-12-16 | 4,530 | 4,570 | 4,480 | 4,525 | 309,400 | 565.63 |
| 2014-12-15 | 4,565 | 4,635 | 4,545 | 4,560 | 343,000 | 570 |
| 2014-12-12 | 4,480 | 4,610 | 4,475 | 4,555 | 518,800 | 569.38 |
| 2014-12-11 | 4,455 | 4,485 | 4,420 | 4,460 | 455,700 | 557.50 |
| 2014-12-10 | 4,470 | 4,590 | 4,470 | 4,525 | 498,900 | 565.63 |
| 2014-12-09 | 4,530 | 4,590 | 4,505 | 4,555 | 471,900 | 569.38 |
| 2014-12-08 | 4,635 | 4,685 | 4,530 | 4,555 | 575,900 | 569.38 |
| 2014-12-05 | 4,590 | 4,710 | 4,580 | 4,620 | 1,094,400 | 577.50 |
| 2014-12-04 | 4,530 | 4,575 | 4,485 | 4,530 | 595,800 | 566.25 |
| 2014-12-03 | 4,520 | 4,525 | 4,325 | 4,505 | 2,226,000 | 563.13 |
| 2014-12-02 | 4,620 | 4,680 | 4,595 | 4,655 | 635,400 | 581.88 |
| 2014-12-01 | 4,700 | 4,765 | 4,635 | 4,710 | 792,800 | 588.75 |
| 2014-11-28 | 4,755 | 4,785 | 4,725 | 4,730 | 584,800 | 591.25 |
| 2014-11-27 | 4,885 | 4,895 | 4,760 | 4,765 | 664,000 | 595.63 |
| 2014-11-26 | 4,815 | 4,955 | 4,795 | 4,915 | 910,400 | 614.38 |
| 2014-11-25 | 4,805 | 4,820 | 4,740 | 4,785 | 535,000 | 598.13 |
| 2014-11-21 | 4,800 | 4,800 | 4,740 | 4,790 | 583,700 | 598.75 |
| 2014-11-20 | 4,820 | 4,880 | 4,760 | 4,795 | 606,200 | 599.38 |
| 2014-11-19 | 4,910 | 4,930 | 4,810 | 4,810 | 667,900 | 601.25 |
| 2014-11-18 | 4,680 | 4,840 | 4,680 | 4,825 | 661,100 | 603.13 |
| 2014-11-17 | 4,795 | 4,865 | 4,665 | 4,685 | 685,700 | 585.63 |
| 2014-11-14 | 4,695 | 4,765 | 4,660 | 4,760 | 1,028,700 | 595 |
| 2014-11-13 | 4,720 | 4,735 | 4,565 | 4,595 | 1,500,200 | 574.38 |
| 2014-11-12 | 4,675 | 4,815 | 4,655 | 4,680 | 1,404,600 | 585 |
| 2014-11-11 | 4,635 | 4,670 | 4,565 | 4,610 | 832,500 | 576.25 |
| 2014-11-10 | 4,570 | 4,745 | 4,560 | 4,645 | 1,658,900 | 580.63 |
| 2014-11-07 | 4,500 | 4,580 | 4,475 | 4,555 | 1,529,900 | 569.38 |
| 2014-11-06 | 4,395 | 4,460 | 4,370 | 4,390 | 1,429,800 | 548.75 |
| 2014-11-05 | 4,315 | 4,395 | 4,265 | 4,370 | 1,223,200 | 546.25 |
| 2014-11-04 | 4,385 | 4,395 | 4,285 | 4,305 | 1,424,300 | 538.13 |
| 2014-10-31 | 3,990 | 4,285 | 3,990 | 4,250 | 4,184,700 | 531.25 |
| 2014-10-30 | 3,975 | 3,975 | 3,840 | 3,895 | 3,627,400 | 486.88 |
| 2014-10-29 | 3,945 | 3,950 | 3,875 | 3,905 | 1,204,700 | 488.13 |
| 2014-10-28 | 3,950 | 4,010 | 3,895 | 3,925 | 1,545,900 | 490.63 |
| 2014-10-27 | 4,000 | 4,010 | 3,890 | 3,920 | 1,608,700 | 490 |
| 2014-10-24 | 4,155 | 4,160 | 3,950 | 4,020 | 1,514,400 | 502.50 |
| 2014-10-23 | 4,065 | 4,145 | 4,060 | 4,130 | 995,000 | 516.25 |
| 2014-10-22 | 4,010 | 4,065 | 3,990 | 4,045 | 770,500 | 505.63 |
| 2014-10-21 | 3,925 | 4,015 | 3,920 | 3,970 | 837,900 | 496.25 |
| 2014-10-20 | 3,960 | 3,965 | 3,875 | 3,895 | 895,900 | 486.88 |
| 2014-10-17 | 3,810 | 3,875 | 3,735 | 3,820 | 1,150,400 | 477.50 |
| 2014-10-16 | 3,860 | 3,950 | 3,800 | 3,810 | 1,109,800 | 476.25 |
| 2014-10-15 | 3,940 | 3,985 | 3,850 | 3,920 | 840,000 | 490 |
| 2014-10-14 | 3,870 | 3,935 | 3,860 | 3,890 | 1,236,900 | 486.25 |
| 2014-10-10 | 4,030 | 4,160 | 3,890 | 3,930 | 3,223,500 | 491.25 |
| 2014-10-09 | 4,090 | 4,125 | 3,950 | 3,960 | 1,968,100 | 495 |
| 2014-10-08 | 3,925 | 4,115 | 3,915 | 4,100 | 2,349,600 | 512.50 |
| 2014-10-07 | 3,830 | 4,020 | 3,825 | 3,975 | 1,714,700 | 496.88 |
| 2014-10-06 | 3,815 | 3,830 | 3,780 | 3,810 | 493,600 | 476.25 |
| 2014-10-03 | 3,650 | 3,760 | 3,645 | 3,750 | 594,400 | 468.75 |
| 2014-10-02 | 3,695 | 3,790 | 3,660 | 3,670 | 689,500 | 458.75 |
| 2014-10-01 | 3,835 | 3,845 | 3,750 | 3,755 | 510,900 | 469.38 |
| 2014-09-30 | 3,795 | 3,855 | 3,760 | 3,850 | 585,200 | 481.25 |
| 2014-09-29 | 3,845 | 3,850 | 3,730 | 3,795 | 461,400 | 474.38 |
| 2014-09-26 | 3,790 | 3,845 | 3,760 | 3,835 | 427,100 | 479.38 |
| 2014-09-25 | 3,855 | 3,875 | 3,825 | 3,860 | 550,900 | 482.50 |
| 2014-09-24 | 3,705 | 3,825 | 3,700 | 3,815 | 712,200 | 476.88 |
| 2014-09-22 | 3,695 | 3,835 | 3,695 | 3,745 | 1,014,100 | 468.13 |
| 2014-09-19 | 3,690 | 3,695 | 3,640 | 3,690 | 516,400 | 461.25 |
| 2014-09-18 | 3,640 | 3,690 | 3,625 | 3,685 | 356,600 | 460.63 |
| 2014-09-17 | 3,695 | 3,695 | 3,620 | 3,640 | 455,400 | 455 |
| 2014-09-16 | 3,690 | 3,700 | 3,665 | 3,695 | 311,000 | 461.88 |
| 2014-09-12 | 3,660 | 3,740 | 3,645 | 3,700 | 807,200 | 462.50 |
| 2014-09-11 | 3,555 | 3,690 | 3,550 | 3,690 | 1,018,500 | 461.25 |
| 2014-09-10 | 3,515 | 3,555 | 3,470 | 3,515 | 528,600 | 439.38 |
| 2014-09-09 | 3,600 | 3,600 | 3,525 | 3,525 | 417,900 | 440.63 |
| 2014-09-08 | 3,510 | 3,595 | 3,470 | 3,590 | 707,900 | 448.75 |
| 2014-09-05 | 3,715 | 3,715 | 3,500 | 3,530 | 1,129,500 | 441.25 |
| 2014-09-04 | 3,675 | 3,735 | 3,625 | 3,680 | 899,800 | 460 |
| 2014-09-03 | 3,650 | 3,695 | 3,635 | 3,655 | 556,600 | 456.88 |
| 2014-09-02 | 3,715 | 3,715 | 3,565 | 3,650 | 1,160,700 | 456.25 |
| 2014-09-01 | 3,760 | 3,765 | 3,680 | 3,710 | 1,808,200 | 463.75 |
| 2014-08-29 | 3,565 | 3,580 | 3,515 | 3,560 | 715,300 | 445 |
| 2014-08-28 | 3,620 | 3,645 | 3,580 | 3,600 | 613,400 | 450 |
| 2014-08-27 | 3,525 | 3,680 | 3,520 | 3,665 | 2,513,500 | 458.13 |
| 2014-08-26 | 3,465 | 3,490 | 3,385 | 3,385 | 449,300 | 423.13 |
| 2014-08-25 | 3,450 | 3,465 | 3,435 | 3,460 | 228,600 | 432.50 |
| 2014-08-22 | 3,475 | 3,480 | 3,400 | 3,450 | 579,000 | 431.25 |
| 2014-08-21 | 3,395 | 3,450 | 3,395 | 3,440 | 314,100 | 430 |
| 2014-08-20 | 3,400 | 3,425 | 3,370 | 3,395 | 430,900 | 424.38 |
| 2014-08-19 | 3,435 | 3,445 | 3,390 | 3,415 | 590,300 | 426.88 |
| 2014-08-18 | 3,480 | 3,510 | 3,385 | 3,425 | 892,100 | 428.13 |
| 2014-08-15 | 3,390 | 3,540 | 3,390 | 3,520 | 1,534,000 | 440 |
| 2014-08-14 | 3,345 | 3,420 | 3,340 | 3,365 | 666,000 | 420.63 |
| 2014-08-13 | 3,325 | 3,335 | 3,290 | 3,310 | 509,600 | 413.75 |
| 2014-08-12 | 3,315 | 3,370 | 3,310 | 3,325 | 710,000 | 415.63 |
| 2014-08-11 | 3,295 | 3,335 | 3,260 | 3,300 | 711,900 | 412.50 |
| 2014-08-08 | 3,260 | 3,300 | 3,105 | 3,200 | 1,500,900 | 400 |
| 2014-08-07 | 3,280 | 3,355 | 3,210 | 3,280 | 1,068,500 | 410 |
| 2014-08-06 | 3,350 | 3,400 | 3,255 | 3,290 | 1,600,800 | 411.25 |
| 2014-08-05 | 3,530 | 3,530 | 3,380 | 3,395 | 846,300 | 424.38 |
| 2014-08-04 | 3,445 | 3,545 | 3,445 | 3,520 | 1,318,800 | 440 |
| 2014-08-01 | 3,400 | 3,495 | 3,360 | 3,460 | 1,777,800 | 432.50 |
| 2014-07-31 | 3,605 | 3,615 | 3,475 | 3,475 | 2,105,300 | 434.38 |
| 2014-07-30 | 3,650 | 3,655 | 3,590 | 3,610 | 1,251,400 | 451.25 |
| 2014-07-29 | 3,655 | 3,675 | 3,600 | 3,650 | 1,592,300 | 456.25 |
| 2014-07-28 | 3,655 | 3,720 | 3,605 | 3,645 | 2,621,800 | 455.63 |
| 2014-07-25 | 3,840 | 3,895 | 3,655 | 3,700 | 8,815,700 | 462.50 |
| 2014-07-24 | 4,230 | 4,370 | 4,215 | 4,330 | 1,180,300 | 541.25 |
| 2014-07-23 | 4,300 | 4,325 | 4,235 | 4,300 | 780,400 | 537.50 |
| 2014-07-22 | 4,050 | 4,275 | 4,050 | 4,260 | 1,277,900 | 532.50 |
| 2014-07-18 | 4,000 | 4,090 | 3,995 | 4,060 | 662,500 | 507.50 |
| 2014-07-17 | 4,070 | 4,125 | 4,030 | 4,030 | 615,100 | 503.75 |
| 2014-07-16 | 4,070 | 4,070 | 4,005 | 4,040 | 601,000 | 505 |
| 2014-07-15 | 4,035 | 4,080 | 4,015 | 4,075 | 570,600 | 509.38 |
| 2014-07-14 | 3,960 | 4,020 | 3,955 | 4,015 | 470,200 | 501.88 |
| 2014-07-11 | 3,875 | 3,965 | 3,810 | 3,935 | 664,300 | 491.88 |
| 2014-07-10 | 4,035 | 4,040 | 3,915 | 3,915 | 632,400 | 489.38 |
| 2014-07-09 | 4,055 | 4,060 | 3,960 | 4,010 | 925,000 | 501.25 |
| 2014-07-08 | 4,075 | 4,145 | 4,040 | 4,130 | 489,000 | 516.25 |
| 2014-07-07 | 4,080 | 4,120 | 4,075 | 4,085 | 410,400 | 510.63 |
| 2014-07-04 | 4,100 | 4,180 | 4,080 | 4,110 | 813,100 | 513.75 |
| 2014-07-03 | 4,225 | 4,240 | 4,075 | 4,085 | 1,044,800 | 510.63 |
| 2014-07-02 | 4,250 | 4,260 | 4,165 | 4,245 | 652,200 | 530.63 |
| 2014-07-01 | 4,125 | 4,215 | 4,115 | 4,210 | 727,200 | 526.25 |
| 2014-06-30 | 4,120 | 4,140 | 4,065 | 4,100 | 393,100 | 512.50 |
| 2014-06-27 | 4,125 | 4,150 | 4,025 | 4,080 | 875,400 | 510 |
| 2014-06-26 | 4,120 | 4,175 | 4,115 | 4,170 | 499,200 | 521.25 |
| 2014-06-25 | 4,190 | 4,210 | 4,065 | 4,095 | 776,700 | 511.88 |
| 2014-06-24 | 4,200 | 4,265 | 4,150 | 4,170 | 552,300 | 521.25 |
| 2014-06-23 | 4,100 | 4,225 | 4,085 | 4,190 | 783,800 | 523.75 |
| 2014-06-20 | 4,230 | 4,235 | 4,085 | 4,100 | 1,076,800 | 512.50 |
| 2014-06-19 | 4,245 | 4,250 | 4,145 | 4,220 | 542,000 | 527.50 |
| 2014-06-18 | 4,225 | 4,255 | 4,190 | 4,225 | 542,700 | 528.13 |
| 2014-06-17 | 4,335 | 4,360 | 4,185 | 4,215 | 926,300 | 526.88 |
| 2014-06-16 | 4,325 | 4,450 | 4,310 | 4,320 | 700,800 | 540 |
| 2014-06-13 | 4,320 | 4,455 | 4,310 | 4,345 | 976,500 | 543.13 |
| 2014-06-12 | 4,280 | 4,425 | 4,275 | 4,370 | 1,196,400 | 546.25 |
| 2014-06-11 | 4,110 | 4,340 | 4,105 | 4,320 | 1,594,100 | 540 |
| 2014-06-10 | 4,130 | 4,210 | 4,080 | 4,110 | 998,200 | 513.75 |
| 2014-06-09 | 4,120 | 4,175 | 4,090 | 4,155 | 746,200 | 519.38 |
| 2014-06-06 | 4,145 | 4,200 | 4,060 | 4,070 | 1,164,800 | 508.75 |
| 2014-06-05 | 4,080 | 4,210 | 4,040 | 4,180 | 1,722,900 | 522.50 |
| 2014-06-04 | 4,220 | 4,265 | 4,110 | 4,150 | 1,552,600 | 518.75 |
| 2014-06-03 | 4,345 | 4,350 | 4,220 | 4,330 | 1,452,300 | 541.25 |
| 2014-06-02 | 4,125 | 4,245 | 4,075 | 4,220 | 1,191,800 | 527.50 |
| 2014-05-30 | 4,100 | 4,165 | 4,045 | 4,060 | 1,296,900 | 507.50 |
| 2014-05-29 | 3,940 | 4,085 | 3,935 | 4,050 | 1,412,900 | 506.25 |
| 2014-05-28 | 4,000 | 4,040 | 3,920 | 3,925 | 857,800 | 490.63 |
| 2014-05-27 | 4,000 | 4,085 | 3,920 | 4,015 | 1,187,400 | 501.88 |
| 2014-05-26 | 3,825 | 4,010 | 3,795 | 3,975 | 1,330,000 | 496.88 |
| 2014-05-23 | 3,750 | 3,810 | 3,700 | 3,755 | 796,100 | 469.38 |
| 2014-05-22 | 3,680 | 3,735 | 3,600 | 3,710 | 981,500 | 463.75 |
| 2014-05-21 | 3,550 | 3,680 | 3,550 | 3,635 | 675,600 | 454.38 |
| 2014-05-20 | 3,550 | 3,660 | 3,540 | 3,605 | 679,600 | 450.63 |
| 2014-05-19 | 3,685 | 3,690 | 3,530 | 3,575 | 849,300 | 446.88 |
| 2014-05-16 | 3,740 | 3,745 | 3,660 | 3,685 | 654,000 | 460.63 |
| 2014-05-15 | 3,795 | 3,890 | 3,775 | 3,810 | 780,900 | 476.25 |
| 2014-05-14 | 3,755 | 3,810 | 3,660 | 3,755 | 720,500 | 469.38 |
| 2014-05-13 | 3,820 | 3,910 | 3,720 | 3,735 | 1,147,100 | 466.88 |
| 2014-05-12 | 3,880 | 3,910 | 3,655 | 3,750 | 1,611,100 | 468.75 |
| 2014-05-09 | 3,820 | 3,915 | 3,750 | 3,880 | 1,144,300 | 485 |
| 2014-05-08 | 4,100 | 4,100 | 3,850 | 3,885 | 1,497,400 | 485.63 |
| 2014-05-07 | 4,160 | 4,175 | 4,020 | 4,045 | 818,200 | 505.63 |
| 2014-05-02 | 4,220 | 4,245 | 4,110 | 4,195 | 872,400 | 524.38 |
| 2014-05-01 | 4,085 | 4,295 | 4,040 | 4,260 | 1,569,200 | 532.50 |
| 2014-04-30 | 4,205 | 4,240 | 4,000 | 4,210 | 2,248,400 | 526.25 |
| 2014-04-28 | 4,195 | 4,260 | 4,145 | 4,210 | 1,103,100 | 526.25 |
| 2014-04-25 | 4,205 | 4,480 | 4,190 | 4,230 | 4,685,400 | 528.75 |
| 2014-04-24 | 3,950 | 4,005 | 3,910 | 3,995 | 843,400 | 499.38 |
| 2014-04-23 | 3,960 | 3,975 | 3,840 | 3,945 | 931,800 | 493.13 |
| 2014-04-22 | 3,850 | 4,065 | 3,850 | 3,925 | 1,818,400 | 490.63 |
| 2014-04-21 | 3,900 | 3,910 | 3,830 | 3,830 | 568,200 | 478.75 |
| 2014-04-18 | 3,780 | 3,870 | 3,770 | 3,865 | 684,200 | 483.13 |
| 2014-04-17 | 3,815 | 3,885 | 3,720 | 3,750 | 1,077,500 | 468.75 |
| 2014-04-16 | 3,660 | 3,845 | 3,650 | 3,805 | 1,347,200 | 475.63 |
| 2014-04-15 | 3,650 | 3,695 | 3,575 | 3,605 | 682,200 | 450.63 |
| 2014-04-14 | 3,570 | 3,720 | 3,570 | 3,615 | 785,100 | 451.88 |
| 2014-04-11 | 3,550 | 3,730 | 3,515 | 3,590 | 1,000,900 | 448.75 |
| 2014-04-10 | 3,715 | 3,805 | 3,585 | 3,645 | 1,607,800 | 455.63 |
| 2014-04-09 | 3,650 | 3,790 | 3,600 | 3,620 | 1,666,900 | 452.50 |
| 2014-04-08 | 3,845 | 3,885 | 3,690 | 3,720 | 1,226,000 | 465 |
| 2014-04-07 | 3,800 | 3,915 | 3,740 | 3,885 | 1,196,200 | 485.63 |
| 2014-04-04 | 4,000 | 4,030 | 3,880 | 3,900 | 845,300 | 487.50 |
| 2014-04-03 | 4,110 | 4,120 | 4,020 | 4,045 | 910,500 | 505.63 |
| 2014-04-02 | 4,045 | 4,170 | 3,990 | 4,115 | 1,247,400 | 514.38 |
| 2014-04-01 | 4,025 | 4,145 | 3,930 | 3,960 | 1,326,400 | 495 |
| 2014-03-31 | 4,020 | 4,060 | 3,885 | 3,950 | 1,639,900 | 493.75 |
| 2014-03-28 | 3,890 | 4,015 | 3,820 | 4,000 | 1,907,800 | 500 |
| 2014-03-27 | 3,635 | 3,830 | 3,475 | 3,770 | 2,145,500 | 471.25 |
| 2014-03-26 | 3,790 | 3,895 | 3,705 | 3,720 | 2,001,700 | 465 |
| 2014-03-25 | 3,800 | 3,800 | 3,570 | 3,710 | 3,082,000 | 463.75 |
| 2014-03-24 | 3,970 | 4,130 | 3,720 | 3,750 | 3,470,600 | 468.75 |
| 2014-03-20 | 4,295 | 4,295 | 3,930 | 3,975 | 2,772,400 | 496.88 |
| 2014-03-19 | 4,425 | 4,440 | 4,225 | 4,245 | 1,740,800 | 530.63 |
| 2014-03-18 | 4,320 | 4,510 | 4,270 | 4,455 | 1,526,300 | 556.88 |
| 2014-03-17 | 4,220 | 4,355 | 4,175 | 4,225 | 1,203,100 | 528.13 |
| 2014-03-14 | 4,445 | 4,480 | 4,255 | 4,290 | 1,357,400 | 536.25 |
| 2014-03-13 | 4,580 | 4,640 | 4,495 | 4,515 | 936,000 | 564.38 |
| 2014-03-12 | 4,690 | 4,695 | 4,600 | 4,610 | 1,308,200 | 576.25 |
| 2014-03-11 | 4,750 | 4,930 | 4,695 | 4,750 | 3,170,500 | 593.75 |
| 2014-03-10 | 4,620 | 4,710 | 4,565 | 4,675 | 1,112,600 | 584.38 |
| 2014-03-07 | 4,445 | 4,650 | 4,400 | 4,645 | 2,144,000 | 580.63 |
| 2014-03-06 | 4,390 | 4,425 | 4,320 | 4,375 | 668,600 | 546.88 |
| 2014-03-05 | 4,375 | 4,505 | 4,365 | 4,380 | 1,037,600 | 547.50 |
| 2014-03-04 | 4,190 | 4,325 | 4,155 | 4,320 | 1,244,900 | 540 |
| 2014-03-03 | 4,415 | 4,435 | 4,235 | 4,305 | 1,472,400 | 538.13 |
| 2014-02-28 | 4,540 | 4,580 | 4,410 | 4,475 | 1,226,500 | 559.38 |
| 2014-02-27 | 4,455 | 4,535 | 4,450 | 4,530 | 742,500 | 566.25 |
| 2014-02-26 | 4,605 | 4,620 | 4,485 | 4,485 | 1,086,600 | 560.63 |
| 2014-02-25 | 4,610 | 4,640 | 4,525 | 4,620 | 1,357,700 | 577.50 |
| 2014-02-24 | 4,480 | 4,560 | 4,420 | 4,560 | 1,176,900 | 570 |
| 2014-02-21 | 4,440 | 4,500 | 4,350 | 4,445 | 1,329,900 | 555.63 |
| 2014-02-20 | 4,365 | 4,435 | 4,280 | 4,405 | 1,742,200 | 550.63 |
| 2014-02-19 | 4,450 | 4,615 | 4,375 | 4,415 | 2,775,500 | 551.88 |
| 2014-02-18 | 4,425 | 4,510 | 4,305 | 4,440 | 2,435,300 | 555 |
| 2014-02-17 | 4,430 | 4,465 | 4,150 | 4,420 | 4,090,800 | 552.50 |
| 2014-02-14 | 4,510 | 4,550 | 4,255 | 4,500 | 3,712,400 | 562.50 |
| 2014-02-13 | 4,520 | 4,745 | 4,440 | 4,440 | 3,432,800 | 555 |
| 2014-02-12 | 4,600 | 4,670 | 4,440 | 4,570 | 2,921,100 | 571.25 |
| 2014-02-10 | 4,350 | 4,605 | 4,320 | 4,575 | 5,256,800 | 571.88 |
| 2014-02-07 | 4,525 | 4,570 | 4,120 | 4,210 | 5,782,000 | 526.25 |
| 2014-02-06 | 4,440 | 4,670 | 4,375 | 4,505 | 5,278,000 | 563.13 |
| 2014-02-05 | 4,900 | 4,910 | 4,240 | 4,400 | 8,719,500 | 550 |
| 2014-02-04 | 4,690 | 4,940 | 4,560 | 4,795 | 4,668,900 | 599.38 |
| 2014-02-03 | 4,935 | 5,240 | 4,755 | 5,000 | 6,144,400 | 625 |
| 2014-01-31 | 4,870 | 5,020 | 4,520 | 5,000 | 7,410,500 | 625 |
| 2014-01-30 | 4,885 | 4,935 | 4,705 | 4,800 | 2,696,000 | 600 |
| 2014-01-29 | 4,865 | 5,010 | 4,745 | 4,985 | 3,166,300 | 623.13 |
| 2014-01-28 | 5,150 | 5,310 | 4,685 | 4,725 | 7,068,200 | 590.63 |
| 2014-01-27 | 5,100 | 5,490 | 4,865 | 5,050 | 13,871,800 | 631.25 |
| 2014-01-24 | 4,600 | 5,350 | 4,585 | 5,170 | 10,048,800 | 646.25 |
| 2014-01-23 | 4,770 | 4,875 | 4,615 | 4,650 | 2,616,000 | 581.25 |
| 2014-01-22 | 4,515 | 4,790 | 4,510 | 4,790 | 2,421,900 | 598.75 |
| 2014-01-21 | 4,355 | 4,630 | 4,355 | 4,540 | 2,315,600 | 567.50 |
| 2014-01-20 | 4,445 | 4,450 | 4,325 | 4,355 | 835,500 | 544.38 |
| 2014-01-17 | 4,400 | 4,480 | 4,380 | 4,430 | 667,700 | 553.75 |
| 2014-01-16 | 4,400 | 4,520 | 4,395 | 4,440 | 1,295,300 | 555 |
| 2014-01-15 | 4,395 | 4,400 | 4,280 | 4,350 | 1,036,300 | 543.75 |
| 2014-01-14 | 4,240 | 4,455 | 4,225 | 4,385 | 1,682,900 | 548.13 |
| 2014-01-10 | 4,340 | 4,355 | 4,265 | 4,305 | 768,600 | 538.13 |
| 2014-01-09 | 4,350 | 4,400 | 4,285 | 4,335 | 722,900 | 541.88 |
| 2014-01-08 | 4,370 | 4,430 | 4,310 | 4,340 | 1,014,300 | 542.50 |
| 2014-01-07 | 4,420 | 4,450 | 4,280 | 4,340 | 1,176,300 | 542.50 |
| 2014-01-06 | 4,280 | 4,480 | 4,280 | 4,400 | 1,476,700 | 550 |
分割・併合履歴 ： [2021-03-30]1株→4株 [2016-09-28]1株→2株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2004-09-27]1株→2株 [2003-09-25]1株→2株 [2002-09-25]1株→2株 [2001-09-25]1株→2株 [2000-07-26]1株→4株
