4820 (株)EMシステムズ 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 | 1,725 | 1,734 | 1,720 | 1,727 | 12,000 | 215.88 |
| 2014-12-29 | 1,730 | 1,742 | 1,712 | 1,725 | 7,900 | 215.63 |
| 2014-12-26 | 1,675 | 1,714 | 1,675 | 1,708 | 12,200 | 213.50 |
| 2014-12-25 | 1,651 | 1,708 | 1,651 | 1,684 | 25,000 | 210.50 |
| 2014-12-24 | 1,660 | 1,674 | 1,660 | 1,674 | 16,300 | 209.25 |
| 2014-12-22 | 1,660 | 1,674 | 1,646 | 1,659 | 7,900 | 207.38 |
| 2014-12-19 | 1,633 | 1,668 | 1,633 | 1,645 | 16,500 | 205.63 |
| 2014-12-18 | 1,623 | 1,659 | 1,620 | 1,628 | 27,400 | 203.50 |
| 2014-12-17 | 1,610 | 1,629 | 1,610 | 1,616 | 15,300 | 202 |
| 2014-12-16 | 1,615 | 1,622 | 1,610 | 1,616 | 24,700 | 202 |
| 2014-12-15 | 1,650 | 1,658 | 1,631 | 1,632 | 33,100 | 204 |
| 2014-12-12 | 1,681 | 1,686 | 1,661 | 1,666 | 33,000 | 208.25 |
| 2014-12-11 | 1,700 | 1,701 | 1,694 | 1,696 | 15,700 | 212 |
| 2014-12-10 | 1,720 | 1,724 | 1,698 | 1,701 | 25,200 | 212.63 |
| 2014-12-09 | 1,722 | 1,745 | 1,722 | 1,740 | 6,400 | 217.50 |
| 2014-12-08 | 1,731 | 1,750 | 1,731 | 1,749 | 14,500 | 218.63 |
| 2014-12-05 | 1,754 | 1,754 | 1,736 | 1,749 | 5,300 | 218.63 |
| 2014-12-04 | 1,792 | 1,792 | 1,750 | 1,764 | 27,200 | 220.50 |
| 2014-12-03 | 1,790 | 1,798 | 1,771 | 1,792 | 11,800 | 224 |
| 2014-12-02 | 1,781 | 1,800 | 1,781 | 1,786 | 8,600 | 223.25 |
| 2014-12-01 | 1,783 | 1,809 | 1,781 | 1,805 | 25,600 | 225.63 |
| 2014-11-28 | 1,805 | 1,809 | 1,795 | 1,809 | 9,600 | 226.13 |
| 2014-11-27 | 1,800 | 1,808 | 1,798 | 1,805 | 19,900 | 225.63 |
| 2014-11-26 | 1,798 | 1,806 | 1,795 | 1,800 | 11,100 | 225 |
| 2014-11-25 | 1,790 | 1,798 | 1,783 | 1,795 | 9,300 | 224.38 |
| 2014-11-21 | 1,780 | 1,808 | 1,780 | 1,792 | 11,700 | 224 |
| 2014-11-20 | 1,760 | 1,812 | 1,760 | 1,781 | 7,000 | 222.63 |
| 2014-11-19 | 1,755 | 1,770 | 1,748 | 1,760 | 6,900 | 220 |
| 2014-11-18 | 1,740 | 1,759 | 1,740 | 1,759 | 5,000 | 219.88 |
| 2014-11-17 | 1,748 | 1,748 | 1,740 | 1,740 | 7,300 | 217.50 |
| 2014-11-14 | 1,721 | 1,743 | 1,720 | 1,740 | 9,300 | 217.50 |
| 2014-11-13 | 1,715 | 1,726 | 1,705 | 1,724 | 6,500 | 215.50 |
| 2014-11-12 | 1,750 | 1,750 | 1,724 | 1,724 | 3,500 | 215.50 |
| 2014-11-11 | 1,745 | 1,747 | 1,721 | 1,747 | 4,900 | 218.38 |
| 2014-11-10 | 1,718 | 1,755 | 1,716 | 1,748 | 9,200 | 218.50 |
| 2014-11-07 | 1,722 | 1,753 | 1,715 | 1,729 | 9,000 | 216.13 |
| 2014-11-06 | 1,721 | 1,738 | 1,716 | 1,722 | 5,100 | 215.25 |
| 2014-11-05 | 1,710 | 1,721 | 1,710 | 1,714 | 3,600 | 214.25 |
| 2014-11-04 | 1,725 | 1,743 | 1,710 | 1,710 | 12,200 | 213.75 |
| 2014-10-31 | 1,685 | 1,726 | 1,685 | 1,710 | 9,200 | 213.75 |
| 2014-10-30 | 1,700 | 1,709 | 1,677 | 1,677 | 17,900 | 209.63 |
| 2014-10-29 | 1,685 | 1,700 | 1,680 | 1,684 | 7,200 | 210.50 |
| 2014-10-28 | 1,725 | 1,725 | 1,672 | 1,685 | 8,400 | 210.63 |
| 2014-10-27 | 1,704 | 1,719 | 1,685 | 1,719 | 6,700 | 214.88 |
| 2014-10-24 | 1,710 | 1,735 | 1,690 | 1,706 | 12,900 | 213.25 |
| 2014-10-23 | 1,682 | 1,768 | 1,671 | 1,705 | 9,500 | 213.13 |
| 2014-10-22 | 1,664 | 1,695 | 1,664 | 1,695 | 10,600 | 211.88 |
| 2014-10-21 | 1,666 | 1,681 | 1,654 | 1,663 | 23,800 | 207.88 |
| 2014-10-20 | 1,685 | 1,708 | 1,685 | 1,706 | 5,600 | 213.25 |
| 2014-10-17 | 1,680 | 1,705 | 1,672 | 1,676 | 18,600 | 209.50 |
| 2014-10-16 | 1,690 | 1,720 | 1,680 | 1,685 | 10,500 | 210.63 |
| 2014-10-15 | 1,700 | 1,706 | 1,700 | 1,702 | 2,400 | 212.75 |
| 2014-10-14 | 1,686 | 1,701 | 1,681 | 1,700 | 12,200 | 212.50 |
| 2014-10-10 | 1,750 | 1,758 | 1,720 | 1,726 | 10,200 | 215.75 |
| 2014-10-09 | 1,776 | 1,796 | 1,763 | 1,775 | 12,300 | 221.88 |
| 2014-10-08 | 1,755 | 1,784 | 1,753 | 1,782 | 9,500 | 222.75 |
| 2014-10-07 | 1,807 | 1,816 | 1,807 | 1,807 | 4,700 | 225.88 |
| 2014-10-06 | 1,768 | 1,813 | 1,768 | 1,808 | 7,800 | 226 |
| 2014-10-03 | 1,745 | 1,790 | 1,730 | 1,779 | 9,000 | 222.38 |
| 2014-10-02 | 1,751 | 1,775 | 1,750 | 1,765 | 17,800 | 220.63 |
| 2014-10-01 | 1,800 | 1,801 | 1,772 | 1,789 | 10,400 | 223.63 |
| 2014-09-30 | 1,820 | 1,830 | 1,801 | 1,810 | 10,800 | 226.25 |
| 2014-09-29 | 1,815 | 1,830 | 1,808 | 1,820 | 5,200 | 227.50 |
| 2014-09-26 | 1,766 | 1,823 | 1,766 | 1,813 | 13,700 | 226.63 |
| 2014-09-25 | 1,809 | 1,821 | 1,800 | 1,821 | 14,900 | 227.63 |
| 2014-09-24 | 1,780 | 1,800 | 1,770 | 1,797 | 27,100 | 224.63 |
| 2014-09-22 | 1,790 | 1,801 | 1,783 | 1,791 | 7,000 | 223.88 |
| 2014-09-19 | 1,809 | 1,820 | 1,788 | 1,802 | 10,600 | 225.25 |
| 2014-09-18 | 1,805 | 1,816 | 1,780 | 1,800 | 16,100 | 225 |
| 2014-09-17 | 1,819 | 1,824 | 1,806 | 1,806 | 8,400 | 225.75 |
| 2014-09-16 | 1,837 | 1,844 | 1,803 | 1,819 | 9,600 | 227.38 |
| 2014-09-12 | 1,820 | 1,840 | 1,820 | 1,840 | 31,800 | 230 |
| 2014-09-11 | 1,797 | 1,819 | 1,797 | 1,804 | 12,300 | 225.50 |
| 2014-09-10 | 1,776 | 1,802 | 1,776 | 1,797 | 10,400 | 224.63 |
| 2014-09-09 | 1,789 | 1,796 | 1,786 | 1,787 | 4,200 | 223.38 |
| 2014-09-08 | 1,765 | 1,794 | 1,765 | 1,789 | 7,600 | 223.63 |
| 2014-09-05 | 1,768 | 1,778 | 1,762 | 1,763 | 4,900 | 220.38 |
| 2014-09-04 | 1,760 | 1,785 | 1,760 | 1,768 | 12,400 | 221 |
| 2014-09-03 | 1,810 | 1,810 | 1,765 | 1,795 | 12,100 | 224.38 |
| 2014-09-02 | 1,816 | 1,818 | 1,789 | 1,801 | 12,300 | 225.13 |
| 2014-09-01 | 1,781 | 1,816 | 1,773 | 1,810 | 34,600 | 226.25 |
| 2014-08-29 | 1,750 | 1,775 | 1,750 | 1,753 | 14,600 | 219.13 |
| 2014-08-28 | 1,784 | 1,784 | 1,748 | 1,751 | 18,500 | 218.88 |
| 2014-08-27 | 1,758 | 1,791 | 1,758 | 1,784 | 36,100 | 223 |
| 2014-08-26 | 1,732 | 1,748 | 1,725 | 1,746 | 20,500 | 218.25 |
| 2014-08-25 | 1,777 | 1,778 | 1,723 | 1,739 | 27,600 | 217.38 |
| 2014-08-22 | 1,774 | 1,834 | 1,750 | 1,777 | 115,100 | 222.13 |
| 2014-08-21 | 1,695 | 1,706 | 1,683 | 1,694 | 18,200 | 211.75 |
| 2014-08-20 | 1,699 | 1,699 | 1,692 | 1,695 | 5,200 | 211.88 |
| 2014-08-19 | 1,692 | 1,711 | 1,686 | 1,693 | 15,700 | 211.63 |
| 2014-08-18 | 1,705 | 1,710 | 1,692 | 1,696 | 11,100 | 212 |
| 2014-08-15 | 1,710 | 1,710 | 1,695 | 1,698 | 9,900 | 212.25 |
| 2014-08-14 | 1,717 | 1,717 | 1,703 | 1,710 | 10,700 | 213.75 |
| 2014-08-13 | 1,691 | 1,713 | 1,691 | 1,709 | 10,600 | 213.63 |
| 2014-08-12 | 1,710 | 1,710 | 1,687 | 1,700 | 12,700 | 212.50 |
| 2014-08-11 | 1,696 | 1,715 | 1,690 | 1,710 | 7,600 | 213.75 |
| 2014-08-08 | 1,701 | 1,706 | 1,663 | 1,672 | 15,200 | 209 |
| 2014-08-07 | 1,662 | 1,716 | 1,655 | 1,714 | 46,500 | 214.25 |
| 2014-08-06 | 1,719 | 1,720 | 1,701 | 1,704 | 17,100 | 213 |
| 2014-08-05 | 1,720 | 1,736 | 1,720 | 1,723 | 10,000 | 215.38 |
| 2014-08-04 | 1,732 | 1,738 | 1,712 | 1,720 | 22,400 | 215 |
| 2014-08-01 | 1,730 | 1,745 | 1,730 | 1,731 | 19,400 | 216.38 |
| 2014-07-31 | 1,748 | 1,766 | 1,741 | 1,742 | 22,600 | 217.75 |
| 2014-07-30 | 1,750 | 1,767 | 1,747 | 1,747 | 22,400 | 218.38 |
| 2014-07-29 | 1,769 | 1,771 | 1,752 | 1,753 | 17,700 | 219.13 |
| 2014-07-28 | 1,799 | 1,799 | 1,761 | 1,763 | 29,500 | 220.38 |
| 2014-07-25 | 1,789 | 1,812 | 1,782 | 1,793 | 15,100 | 224.13 |
| 2014-07-24 | 1,783 | 1,783 | 1,773 | 1,780 | 12,100 | 222.50 |
| 2014-07-23 | 1,780 | 1,799 | 1,779 | 1,787 | 8,900 | 223.38 |
| 2014-07-22 | 1,786 | 1,799 | 1,780 | 1,787 | 10,000 | 223.38 |
| 2014-07-18 | 1,775 | 1,799 | 1,772 | 1,786 | 10,500 | 223.25 |
| 2014-07-17 | 1,802 | 1,804 | 1,785 | 1,800 | 17,500 | 225 |
| 2014-07-16 | 1,820 | 1,820 | 1,801 | 1,805 | 7,300 | 225.63 |
| 2014-07-15 | 1,824 | 1,830 | 1,812 | 1,818 | 12,100 | 227.25 |
| 2014-07-14 | 1,793 | 1,825 | 1,784 | 1,823 | 8,700 | 227.88 |
| 2014-07-11 | 1,801 | 1,801 | 1,786 | 1,793 | 15,700 | 224.13 |
| 2014-07-10 | 1,823 | 1,839 | 1,803 | 1,803 | 19,000 | 225.38 |
| 2014-07-09 | 1,833 | 1,833 | 1,818 | 1,827 | 8,200 | 228.38 |
| 2014-07-08 | 1,843 | 1,845 | 1,826 | 1,838 | 9,800 | 229.75 |
| 2014-07-07 | 1,860 | 1,860 | 1,836 | 1,838 | 13,400 | 229.75 |
| 2014-07-04 | 1,848 | 1,854 | 1,834 | 1,839 | 26,200 | 229.88 |
| 2014-07-03 | 1,861 | 1,867 | 1,845 | 1,850 | 14,900 | 231.25 |
| 2014-07-02 | 1,862 | 1,862 | 1,851 | 1,855 | 9,300 | 231.88 |
| 2014-07-01 | 1,870 | 1,870 | 1,839 | 1,846 | 25,500 | 230.75 |
| 2014-06-30 | 1,814 | 1,861 | 1,801 | 1,852 | 31,200 | 231.50 |
| 2014-06-27 | 1,819 | 1,820 | 1,786 | 1,815 | 29,800 | 226.88 |
| 2014-06-26 | 1,854 | 1,856 | 1,806 | 1,819 | 28,900 | 227.38 |
| 2014-06-25 | 1,878 | 1,879 | 1,824 | 1,828 | 41,000 | 228.50 |
| 2014-06-24 | 1,881 | 1,896 | 1,840 | 1,860 | 33,100 | 232.50 |
| 2014-06-23 | 1,880 | 1,900 | 1,880 | 1,889 | 15,900 | 236.13 |
| 2014-06-20 | 1,892 | 1,908 | 1,865 | 1,871 | 24,100 | 233.88 |
| 2014-06-19 | 1,895 | 1,914 | 1,880 | 1,889 | 40,600 | 236.13 |
| 2014-06-18 | 1,942 | 1,960 | 1,886 | 1,897 | 53,300 | 237.13 |
| 2014-06-17 | 1,870 | 1,880 | 1,850 | 1,862 | 34,000 | 232.75 |
| 2014-06-16 | 1,900 | 1,920 | 1,854 | 1,862 | 54,000 | 232.75 |
| 2014-06-13 | 1,960 | 1,977 | 1,911 | 1,926 | 93,900 | 240.75 |
| 2014-06-12 | 1,898 | 1,949 | 1,879 | 1,949 | 147,200 | 243.63 |
| 2014-06-11 | 1,792 | 1,835 | 1,771 | 1,818 | 65,700 | 227.25 |
| 2014-06-10 | 1,789 | 1,793 | 1,676 | 1,773 | 76,800 | 221.63 |
| 2014-06-09 | 1,745 | 1,773 | 1,742 | 1,771 | 58,300 | 221.38 |
| 2014-06-06 | 1,733 | 1,740 | 1,723 | 1,725 | 30,200 | 215.63 |
| 2014-06-05 | 1,740 | 1,741 | 1,721 | 1,724 | 54,900 | 215.50 |
| 2014-06-04 | 1,735 | 1,751 | 1,730 | 1,741 | 30,400 | 217.63 |
| 2014-06-03 | 1,739 | 1,748 | 1,730 | 1,735 | 28,000 | 216.88 |
| 2014-06-02 | 1,708 | 1,734 | 1,708 | 1,721 | 29,200 | 215.13 |
| 2014-05-30 | 1,727 | 1,728 | 1,700 | 1,704 | 50,900 | 213 |
| 2014-05-29 | 1,720 | 1,726 | 1,707 | 1,716 | 28,500 | 214.50 |
| 2014-05-28 | 1,721 | 1,730 | 1,705 | 1,715 | 58,900 | 214.38 |
| 2014-05-27 | 1,786 | 1,790 | 1,738 | 1,756 | 60,800 | 219.50 |
| 2014-05-26 | 1,793 | 1,812 | 1,781 | 1,803 | 22,200 | 225.38 |
| 2014-05-23 | 1,750 | 1,780 | 1,750 | 1,763 | 25,600 | 220.38 |
| 2014-05-22 | 1,717 | 1,745 | 1,717 | 1,730 | 26,300 | 216.25 |
| 2014-05-21 | 1,702 | 1,710 | 1,684 | 1,701 | 30,000 | 212.63 |
| 2014-05-20 | 1,701 | 1,715 | 1,695 | 1,707 | 22,500 | 213.38 |
| 2014-05-19 | 1,721 | 1,725 | 1,698 | 1,707 | 38,300 | 213.38 |
| 2014-05-16 | 1,710 | 1,717 | 1,705 | 1,712 | 62,500 | 214 |
| 2014-05-15 | 1,810 | 1,810 | 1,704 | 1,712 | 96,500 | 214 |
| 2014-05-14 | 1,850 | 1,866 | 1,781 | 1,836 | 64,200 | 229.50 |
| 2014-05-13 | 1,995 | 2,005 | 1,950 | 1,970 | 25,100 | 246.25 |
| 2014-05-12 | 2,027 | 2,036 | 1,981 | 1,988 | 21,300 | 248.50 |
| 2014-05-09 | 2,051 | 2,072 | 2,010 | 2,027 | 15,900 | 253.38 |
| 2014-05-08 | 2,083 | 2,085 | 2,052 | 2,058 | 13,200 | 257.25 |
| 2014-05-07 | 2,140 | 2,140 | 2,065 | 2,070 | 16,200 | 258.75 |
| 2014-05-02 | 2,140 | 2,148 | 2,108 | 2,144 | 24,700 | 268 |
| 2014-05-01 | 2,067 | 2,107 | 2,060 | 2,094 | 12,800 | 261.75 |
| 2014-04-30 | 2,097 | 2,109 | 2,038 | 2,088 | 25,700 | 261 |
| 2014-04-28 | 2,079 | 2,079 | 2,025 | 2,033 | 15,000 | 254.13 |
| 2014-04-25 | 2,067 | 2,083 | 2,024 | 2,072 | 26,800 | 259 |
| 2014-04-24 | 2,018 | 2,061 | 2,013 | 2,020 | 11,500 | 252.50 |
| 2014-04-23 | 2,004 | 2,026 | 1,990 | 2,018 | 29,900 | 252.25 |
| 2014-04-22 | 2,041 | 2,049 | 2,010 | 2,012 | 29,600 | 251.50 |
| 2014-04-21 | 2,100 | 2,100 | 2,040 | 2,043 | 24,300 | 255.38 |
| 2014-04-18 | 2,097 | 2,109 | 2,084 | 2,099 | 11,000 | 262.38 |
| 2014-04-17 | 2,121 | 2,132 | 2,090 | 2,108 | 24,100 | 263.50 |
| 2014-04-16 | 2,094 | 2,132 | 2,087 | 2,119 | 18,700 | 264.88 |
| 2014-04-15 | 2,098 | 2,098 | 2,065 | 2,077 | 6,700 | 259.63 |
| 2014-04-14 | 2,100 | 2,107 | 2,077 | 2,077 | 7,300 | 259.63 |
| 2014-04-11 | 2,037 | 2,077 | 2,026 | 2,065 | 24,300 | 258.13 |
| 2014-04-10 | 2,149 | 2,151 | 2,092 | 2,094 | 22,300 | 261.75 |
| 2014-04-09 | 2,180 | 2,180 | 2,129 | 2,135 | 18,700 | 266.88 |
| 2014-04-08 | 2,247 | 2,255 | 2,209 | 2,210 | 13,600 | 276.25 |
| 2014-04-07 | 2,220 | 2,283 | 2,220 | 2,283 | 26,100 | 285.38 |
| 2014-04-04 | 2,250 | 2,285 | 2,224 | 2,228 | 14,900 | 278.50 |
| 2014-04-03 | 2,298 | 2,298 | 2,256 | 2,260 | 6,300 | 282.50 |
| 2014-04-02 | 2,350 | 2,350 | 2,276 | 2,285 | 25,800 | 285.63 |
| 2014-04-01 | 2,322 | 2,344 | 2,310 | 2,329 | 25,200 | 291.13 |
| 2014-03-31 | 2,307 | 2,314 | 2,270 | 2,303 | 17,800 | 287.88 |
| 2014-03-28 | 2,260 | 2,300 | 2,170 | 2,299 | 38,100 | 287.38 |
| 2014-03-27 | 2,170 | 2,300 | 2,158 | 2,277 | 33,800 | 284.63 |
| 2014-03-26 | 2,267 | 2,269 | 2,210 | 2,216 | 46,400 | 277 |
| 2014-03-25 | 2,384 | 2,384 | 2,240 | 2,267 | 85,200 | 283.38 |
| 2014-03-24 | 2,440 | 2,450 | 2,372 | 2,381 | 46,800 | 297.63 |
| 2014-03-20 | 2,418 | 2,450 | 2,378 | 2,405 | 52,000 | 300.63 |
| 2014-03-19 | 2,401 | 2,410 | 2,306 | 2,339 | 18,700 | 292.38 |
| 2014-03-18 | 2,448 | 2,448 | 2,425 | 2,430 | 19,300 | 303.75 |
| 2014-03-17 | 2,433 | 2,437 | 2,345 | 2,365 | 22,200 | 295.63 |
| 2014-03-14 | 2,491 | 2,498 | 2,365 | 2,438 | 61,600 | 304.75 |
| 2014-03-13 | 2,538 | 2,556 | 2,536 | 2,542 | 27,100 | 317.75 |
| 2014-03-12 | 2,549 | 2,549 | 2,531 | 2,547 | 22,400 | 318.38 |
| 2014-03-11 | 2,550 | 2,596 | 2,472 | 2,536 | 68,000 | 317 |
| 2014-03-10 | 2,520 | 2,543 | 2,514 | 2,531 | 40,100 | 316.38 |
| 2014-03-07 | 2,487 | 2,499 | 2,452 | 2,495 | 19,000 | 311.88 |
| 2014-03-06 | 2,510 | 2,523 | 2,433 | 2,458 | 22,100 | 307.25 |
| 2014-03-05 | 2,428 | 2,500 | 2,428 | 2,499 | 40,500 | 312.38 |
| 2014-03-04 | 2,352 | 2,398 | 2,352 | 2,373 | 13,700 | 296.63 |
| 2014-03-03 | 2,420 | 2,427 | 2,372 | 2,408 | 13,000 | 301 |
| 2014-02-28 | 2,356 | 2,420 | 2,351 | 2,415 | 24,800 | 301.88 |
| 2014-02-27 | 2,400 | 2,450 | 2,355 | 2,380 | 40,700 | 297.50 |
| 2014-02-26 | 2,420 | 2,497 | 2,398 | 2,438 | 53,600 | 304.75 |
| 2014-02-25 | 2,385 | 2,395 | 2,347 | 2,347 | 21,500 | 293.38 |
| 2014-02-24 | 2,370 | 2,375 | 2,350 | 2,364 | 23,000 | 295.50 |
| 2014-02-21 | 2,305 | 2,348 | 2,300 | 2,341 | 43,800 | 292.63 |
| 2014-02-20 | 2,294 | 2,313 | 2,290 | 2,303 | 14,300 | 287.88 |
| 2014-02-19 | 2,300 | 2,303 | 2,270 | 2,294 | 24,300 | 286.75 |
| 2014-02-18 | 2,271 | 2,309 | 2,271 | 2,304 | 36,500 | 288 |
| 2014-02-17 | 2,233 | 2,268 | 2,224 | 2,267 | 13,800 | 283.38 |
| 2014-02-14 | 2,204 | 2,231 | 2,200 | 2,208 | 9,200 | 276 |
| 2014-02-13 | 2,255 | 2,255 | 2,217 | 2,233 | 8,700 | 279.13 |
| 2014-02-12 | 2,275 | 2,284 | 2,247 | 2,262 | 13,900 | 282.75 |
| 2014-02-10 | 2,185 | 2,257 | 2,185 | 2,243 | 23,900 | 280.38 |
| 2014-02-07 | 2,200 | 2,294 | 2,156 | 2,179 | 109,100 | 272.38 |
| 2014-02-06 | 2,084 | 2,110 | 2,068 | 2,106 | 8,300 | 263.25 |
| 2014-02-05 | 2,050 | 2,100 | 2,050 | 2,084 | 20,700 | 260.50 |
| 2014-02-04 | 2,035 | 2,060 | 2,021 | 2,055 | 35,200 | 256.88 |
| 2014-02-03 | 2,043 | 2,100 | 2,043 | 2,070 | 21,000 | 258.75 |
| 2014-01-31 | 2,050 | 2,066 | 2,034 | 2,064 | 18,200 | 258 |
| 2014-01-30 | 2,001 | 2,036 | 1,970 | 2,017 | 9,600 | 252.13 |
| 2014-01-29 | 2,023 | 2,069 | 2,000 | 2,042 | 13,600 | 255.25 |
| 2014-01-28 | 2,020 | 2,064 | 1,970 | 2,014 | 8,900 | 251.75 |
| 2014-01-27 | 2,010 | 2,015 | 1,971 | 1,980 | 10,300 | 247.50 |
| 2014-01-24 | 2,097 | 2,097 | 2,035 | 2,035 | 10,400 | 254.38 |
| 2014-01-23 | 2,100 | 2,109 | 2,048 | 2,070 | 11,900 | 258.75 |
| 2014-01-22 | 2,090 | 2,123 | 2,050 | 2,099 | 4,800 | 262.38 |
| 2014-01-21 | 2,110 | 2,125 | 2,086 | 2,093 | 11,700 | 261.63 |
| 2014-01-20 | 2,110 | 2,137 | 2,077 | 2,107 | 9,200 | 263.38 |
| 2014-01-17 | 2,114 | 2,139 | 2,089 | 2,128 | 14,400 | 266 |
| 2014-01-16 | 2,081 | 2,140 | 2,066 | 2,123 | 24,500 | 265.38 |
| 2014-01-15 | 2,055 | 2,070 | 2,047 | 2,061 | 14,000 | 257.63 |
| 2014-01-14 | 2,050 | 2,053 | 2,032 | 2,044 | 6,700 | 255.50 |
| 2014-01-10 | 2,040 | 2,056 | 2,031 | 2,049 | 11,300 | 256.13 |
| 2014-01-09 | 2,032 | 2,063 | 2,027 | 2,050 | 21,700 | 256.25 |
| 2014-01-08 | 2,048 | 2,049 | 2,011 | 2,032 | 14,100 | 254 |
| 2014-01-07 | 2,029 | 2,040 | 2,005 | 2,030 | 9,800 | 253.75 |
| 2014-01-06 | 2,000 | 2,045 | 1,990 | 2,018 | 16,800 | 252.25 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2018-02-26]1株→2株 [2016-03-29]1株→2株 [2001-09-25]1株→1.5株
