4974 タカラバイオ(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 | 1,414 | 1,432 | 1,405 | 1,425 | 247,100 | 1,425 |
| 2014-12-29 | 1,418 | 1,459 | 1,411 | 1,430 | 419,200 | 1,430 |
| 2014-12-26 | 1,329 | 1,419 | 1,329 | 1,418 | 629,300 | 1,418 |
| 2014-12-25 | 1,330 | 1,345 | 1,320 | 1,322 | 825,300 | 1,322 |
| 2014-12-24 | 1,391 | 1,393 | 1,348 | 1,349 | 736,000 | 1,349 |
| 2014-12-22 | 1,402 | 1,412 | 1,387 | 1,390 | 366,700 | 1,390 |
| 2014-12-19 | 1,420 | 1,430 | 1,400 | 1,404 | 440,700 | 1,404 |
| 2014-12-18 | 1,411 | 1,420 | 1,408 | 1,413 | 218,900 | 1,413 |
| 2014-12-17 | 1,395 | 1,416 | 1,382 | 1,390 | 365,100 | 1,390 |
| 2014-12-16 | 1,415 | 1,419 | 1,384 | 1,392 | 325,100 | 1,392 |
| 2014-12-15 | 1,433 | 1,454 | 1,430 | 1,430 | 208,700 | 1,430 |
| 2014-12-12 | 1,474 | 1,478 | 1,453 | 1,459 | 245,200 | 1,459 |
| 2014-12-11 | 1,450 | 1,470 | 1,437 | 1,469 | 237,200 | 1,469 |
| 2014-12-10 | 1,460 | 1,515 | 1,455 | 1,474 | 273,800 | 1,474 |
| 2014-12-09 | 1,505 | 1,518 | 1,480 | 1,485 | 351,300 | 1,485 |
| 2014-12-08 | 1,570 | 1,571 | 1,517 | 1,520 | 452,100 | 1,520 |
| 2014-12-05 | 1,556 | 1,584 | 1,539 | 1,572 | 286,300 | 1,572 |
| 2014-12-04 | 1,585 | 1,586 | 1,556 | 1,556 | 294,600 | 1,556 |
| 2014-12-03 | 1,600 | 1,613 | 1,574 | 1,577 | 532,000 | 1,577 |
| 2014-12-02 | 1,584 | 1,603 | 1,572 | 1,592 | 417,600 | 1,592 |
| 2014-12-01 | 1,577 | 1,583 | 1,555 | 1,580 | 322,500 | 1,580 |
| 2014-11-28 | 1,576 | 1,607 | 1,565 | 1,577 | 384,900 | 1,577 |
| 2014-11-27 | 1,590 | 1,620 | 1,556 | 1,574 | 695,100 | 1,574 |
| 2014-11-26 | 1,592 | 1,605 | 1,572 | 1,580 | 518,800 | 1,580 |
| 2014-11-25 | 1,574 | 1,594 | 1,552 | 1,586 | 524,500 | 1,586 |
| 2014-11-21 | 1,505 | 1,559 | 1,504 | 1,548 | 589,500 | 1,548 |
| 2014-11-20 | 1,516 | 1,543 | 1,484 | 1,514 | 433,900 | 1,514 |
| 2014-11-19 | 1,504 | 1,519 | 1,488 | 1,490 | 228,000 | 1,490 |
| 2014-11-18 | 1,486 | 1,520 | 1,482 | 1,505 | 371,600 | 1,505 |
| 2014-11-17 | 1,526 | 1,526 | 1,471 | 1,476 | 406,100 | 1,476 |
| 2014-11-14 | 1,559 | 1,560 | 1,521 | 1,528 | 266,200 | 1,528 |
| 2014-11-13 | 1,540 | 1,565 | 1,534 | 1,541 | 252,600 | 1,541 |
| 2014-11-12 | 1,560 | 1,594 | 1,545 | 1,553 | 421,600 | 1,553 |
| 2014-11-11 | 1,612 | 1,613 | 1,560 | 1,563 | 442,600 | 1,563 |
| 2014-11-10 | 1,551 | 1,588 | 1,546 | 1,581 | 335,700 | 1,581 |
| 2014-11-07 | 1,588 | 1,588 | 1,545 | 1,555 | 323,300 | 1,555 |
| 2014-11-06 | 1,629 | 1,630 | 1,550 | 1,577 | 696,600 | 1,577 |
| 2014-11-05 | 1,580 | 1,612 | 1,570 | 1,610 | 1,036,000 | 1,610 |
| 2014-11-04 | 1,569 | 1,580 | 1,544 | 1,564 | 768,400 | 1,564 |
| 2014-10-31 | 1,553 | 1,612 | 1,513 | 1,540 | 1,549,800 | 1,540 |
| 2014-10-30 | 1,427 | 1,569 | 1,408 | 1,550 | 1,532,000 | 1,550 |
| 2014-10-29 | 1,434 | 1,443 | 1,425 | 1,433 | 111,300 | 1,433 |
| 2014-10-28 | 1,460 | 1,465 | 1,427 | 1,427 | 193,500 | 1,427 |
| 2014-10-27 | 1,463 | 1,484 | 1,460 | 1,462 | 284,900 | 1,462 |
| 2014-10-24 | 1,473 | 1,485 | 1,456 | 1,462 | 556,400 | 1,462 |
| 2014-10-23 | 1,370 | 1,450 | 1,365 | 1,418 | 519,100 | 1,418 |
| 2014-10-22 | 1,370 | 1,393 | 1,348 | 1,382 | 288,100 | 1,382 |
| 2014-10-21 | 1,366 | 1,373 | 1,330 | 1,345 | 312,800 | 1,345 |
| 2014-10-20 | 1,348 | 1,372 | 1,337 | 1,372 | 296,800 | 1,372 |
| 2014-10-17 | 1,350 | 1,399 | 1,297 | 1,311 | 348,300 | 1,311 |
| 2014-10-16 | 1,320 | 1,421 | 1,320 | 1,344 | 548,500 | 1,344 |
| 2014-10-15 | 1,330 | 1,360 | 1,318 | 1,356 | 229,200 | 1,356 |
| 2014-10-14 | 1,309 | 1,338 | 1,307 | 1,329 | 391,300 | 1,329 |
| 2014-10-10 | 1,353 | 1,385 | 1,349 | 1,368 | 521,700 | 1,368 |
| 2014-10-09 | 1,450 | 1,460 | 1,407 | 1,409 | 317,000 | 1,409 |
| 2014-10-08 | 1,425 | 1,466 | 1,422 | 1,446 | 300,700 | 1,446 |
| 2014-10-07 | 1,500 | 1,501 | 1,459 | 1,467 | 325,900 | 1,467 |
| 2014-10-06 | 1,505 | 1,509 | 1,475 | 1,502 | 257,700 | 1,502 |
| 2014-10-03 | 1,439 | 1,507 | 1,439 | 1,499 | 426,500 | 1,499 |
| 2014-10-02 | 1,451 | 1,475 | 1,433 | 1,439 | 594,800 | 1,439 |
| 2014-10-01 | 1,545 | 1,550 | 1,492 | 1,494 | 444,000 | 1,494 |
| 2014-09-30 | 1,574 | 1,574 | 1,550 | 1,555 | 322,100 | 1,555 |
| 2014-09-29 | 1,560 | 1,575 | 1,551 | 1,573 | 308,800 | 1,573 |
| 2014-09-26 | 1,545 | 1,566 | 1,540 | 1,549 | 392,400 | 1,549 |
| 2014-09-25 | 1,592 | 1,596 | 1,566 | 1,569 | 402,500 | 1,569 |
| 2014-09-24 | 1,610 | 1,611 | 1,581 | 1,587 | 439,600 | 1,587 |
| 2014-09-22 | 1,580 | 1,626 | 1,575 | 1,613 | 509,100 | 1,613 |
| 2014-09-19 | 1,576 | 1,580 | 1,567 | 1,574 | 304,200 | 1,574 |
| 2014-09-18 | 1,575 | 1,595 | 1,554 | 1,565 | 441,300 | 1,565 |
| 2014-09-17 | 1,605 | 1,616 | 1,571 | 1,575 | 645,600 | 1,575 |
| 2014-09-16 | 1,798 | 1,798 | 1,601 | 1,602 | 3,738,100 | 1,602 |
| 2014-09-12 | 1,591 | 1,605 | 1,585 | 1,598 | 280,600 | 1,598 |
| 2014-09-11 | 1,602 | 1,627 | 1,600 | 1,610 | 528,100 | 1,610 |
| 2014-09-10 | 1,594 | 1,618 | 1,553 | 1,588 | 633,300 | 1,588 |
| 2014-09-09 | 1,548 | 1,627 | 1,548 | 1,615 | 1,060,100 | 1,615 |
| 2014-09-08 | 1,519 | 1,539 | 1,510 | 1,539 | 313,600 | 1,539 |
| 2014-09-05 | 1,497 | 1,515 | 1,494 | 1,505 | 273,700 | 1,505 |
| 2014-09-04 | 1,510 | 1,544 | 1,496 | 1,499 | 426,000 | 1,499 |
| 2014-09-03 | 1,510 | 1,517 | 1,501 | 1,513 | 221,600 | 1,513 |
| 2014-09-02 | 1,518 | 1,527 | 1,506 | 1,506 | 247,200 | 1,506 |
| 2014-09-01 | 1,508 | 1,525 | 1,507 | 1,518 | 174,200 | 1,518 |
| 2014-08-29 | 1,495 | 1,522 | 1,483 | 1,518 | 198,400 | 1,518 |
| 2014-08-28 | 1,534 | 1,536 | 1,498 | 1,501 | 248,500 | 1,501 |
| 2014-08-27 | 1,513 | 1,538 | 1,513 | 1,538 | 292,700 | 1,538 |
| 2014-08-26 | 1,531 | 1,545 | 1,513 | 1,520 | 239,300 | 1,520 |
| 2014-08-25 | 1,516 | 1,543 | 1,516 | 1,533 | 330,300 | 1,533 |
| 2014-08-22 | 1,524 | 1,538 | 1,508 | 1,515 | 202,500 | 1,515 |
| 2014-08-21 | 1,520 | 1,530 | 1,510 | 1,517 | 202,600 | 1,517 |
| 2014-08-20 | 1,535 | 1,545 | 1,511 | 1,521 | 402,200 | 1,521 |
| 2014-08-19 | 1,529 | 1,535 | 1,506 | 1,521 | 234,200 | 1,521 |
| 2014-08-18 | 1,514 | 1,541 | 1,504 | 1,511 | 304,400 | 1,511 |
| 2014-08-15 | 1,467 | 1,518 | 1,467 | 1,507 | 247,600 | 1,507 |
| 2014-08-14 | 1,461 | 1,555 | 1,461 | 1,489 | 638,200 | 1,489 |
| 2014-08-13 | 1,421 | 1,467 | 1,410 | 1,458 | 323,100 | 1,458 |
| 2014-08-12 | 1,452 | 1,458 | 1,431 | 1,440 | 266,900 | 1,440 |
| 2014-08-11 | 1,434 | 1,470 | 1,428 | 1,462 | 365,600 | 1,462 |
| 2014-08-08 | 1,422 | 1,439 | 1,380 | 1,408 | 524,900 | 1,408 |
| 2014-08-07 | 1,455 | 1,495 | 1,405 | 1,460 | 540,800 | 1,460 |
| 2014-08-06 | 1,522 | 1,526 | 1,459 | 1,464 | 567,600 | 1,464 |
| 2014-08-05 | 1,568 | 1,580 | 1,535 | 1,542 | 244,800 | 1,542 |
| 2014-08-04 | 1,545 | 1,572 | 1,545 | 1,550 | 233,600 | 1,550 |
| 2014-08-01 | 1,567 | 1,580 | 1,557 | 1,565 | 430,700 | 1,565 |
| 2014-07-31 | 1,634 | 1,647 | 1,605 | 1,605 | 471,800 | 1,605 |
| 2014-07-30 | 1,654 | 1,685 | 1,631 | 1,647 | 2,040,400 | 1,647 |
| 2014-07-29 | 1,582 | 1,609 | 1,560 | 1,574 | 431,000 | 1,574 |
| 2014-07-28 | 1,575 | 1,600 | 1,565 | 1,571 | 253,600 | 1,571 |
| 2014-07-25 | 1,589 | 1,625 | 1,580 | 1,600 | 309,800 | 1,600 |
| 2014-07-24 | 1,590 | 1,643 | 1,560 | 1,589 | 654,400 | 1,589 |
| 2014-07-23 | 1,550 | 1,677 | 1,510 | 1,620 | 935,700 | 1,620 |
| 2014-07-22 | 1,490 | 1,544 | 1,484 | 1,538 | 287,300 | 1,538 |
| 2014-07-18 | 1,475 | 1,488 | 1,460 | 1,481 | 401,000 | 1,481 |
| 2014-07-17 | 1,530 | 1,537 | 1,515 | 1,520 | 187,000 | 1,520 |
| 2014-07-16 | 1,550 | 1,560 | 1,525 | 1,534 | 289,500 | 1,534 |
| 2014-07-15 | 1,568 | 1,583 | 1,554 | 1,559 | 294,900 | 1,559 |
| 2014-07-14 | 1,520 | 1,575 | 1,520 | 1,567 | 364,800 | 1,567 |
| 2014-07-11 | 1,496 | 1,538 | 1,468 | 1,534 | 506,600 | 1,534 |
| 2014-07-10 | 1,530 | 1,555 | 1,503 | 1,503 | 424,700 | 1,503 |
| 2014-07-09 | 1,564 | 1,566 | 1,527 | 1,538 | 551,100 | 1,538 |
| 2014-07-08 | 1,620 | 1,620 | 1,581 | 1,591 | 505,000 | 1,591 |
| 2014-07-07 | 1,631 | 1,653 | 1,623 | 1,631 | 319,500 | 1,631 |
| 2014-07-04 | 1,677 | 1,679 | 1,648 | 1,650 | 360,800 | 1,650 |
| 2014-07-03 | 1,683 | 1,690 | 1,660 | 1,664 | 460,200 | 1,664 |
| 2014-07-02 | 1,695 | 1,703 | 1,678 | 1,686 | 556,500 | 1,686 |
| 2014-07-01 | 1,677 | 1,706 | 1,668 | 1,679 | 557,200 | 1,679 |
| 2014-06-30 | 1,647 | 1,696 | 1,640 | 1,679 | 642,000 | 1,679 |
| 2014-06-27 | 1,721 | 1,729 | 1,603 | 1,653 | 1,358,500 | 1,653 |
| 2014-06-26 | 1,721 | 1,800 | 1,721 | 1,736 | 1,797,500 | 1,736 |
| 2014-06-25 | 1,975 | 1,995 | 1,740 | 1,761 | 11,480,500 | 1,761 |
| 2014-06-24 | 1,541 | 1,632 | 1,531 | 1,615 | 1,223,200 | 1,615 |
| 2014-06-23 | 1,555 | 1,575 | 1,539 | 1,549 | 376,100 | 1,549 |
| 2014-06-20 | 1,584 | 1,629 | 1,556 | 1,559 | 984,600 | 1,559 |
| 2014-06-19 | 1,594 | 1,615 | 1,565 | 1,584 | 859,200 | 1,584 |
| 2014-06-18 | 1,610 | 1,637 | 1,564 | 1,590 | 1,215,000 | 1,590 |
| 2014-06-17 | 1,581 | 1,609 | 1,525 | 1,599 | 1,500,500 | 1,599 |
| 2014-06-16 | 1,488 | 1,623 | 1,463 | 1,600 | 3,933,100 | 1,600 |
| 2014-06-13 | 1,380 | 1,459 | 1,375 | 1,458 | 1,077,500 | 1,458 |
| 2014-06-12 | 1,355 | 1,411 | 1,352 | 1,397 | 480,500 | 1,397 |
| 2014-06-11 | 1,348 | 1,393 | 1,331 | 1,383 | 481,800 | 1,383 |
| 2014-06-10 | 1,400 | 1,405 | 1,360 | 1,364 | 531,200 | 1,364 |
| 2014-06-09 | 1,433 | 1,435 | 1,401 | 1,407 | 425,200 | 1,407 |
| 2014-06-06 | 1,360 | 1,407 | 1,360 | 1,406 | 532,900 | 1,406 |
| 2014-06-05 | 1,460 | 1,460 | 1,374 | 1,389 | 788,500 | 1,389 |
| 2014-06-04 | 1,419 | 1,435 | 1,385 | 1,411 | 663,100 | 1,411 |
| 2014-06-03 | 1,490 | 1,493 | 1,401 | 1,431 | 1,778,800 | 1,431 |
| 2014-06-02 | 1,370 | 1,449 | 1,367 | 1,430 | 2,497,200 | 1,430 |
| 2014-05-30 | 1,259 | 1,315 | 1,251 | 1,315 | 1,371,700 | 1,315 |
| 2014-05-29 | 1,230 | 1,249 | 1,225 | 1,229 | 442,400 | 1,229 |
| 2014-05-28 | 1,249 | 1,270 | 1,221 | 1,221 | 651,200 | 1,221 |
| 2014-05-27 | 1,165 | 1,266 | 1,162 | 1,219 | 1,462,800 | 1,219 |
| 2014-05-26 | 1,135 | 1,162 | 1,130 | 1,150 | 430,900 | 1,150 |
| 2014-05-23 | 1,082 | 1,129 | 1,080 | 1,100 | 527,500 | 1,100 |
| 2014-05-22 | 1,046 | 1,092 | 1,041 | 1,083 | 506,500 | 1,083 |
| 2014-05-21 | 1,002 | 1,044 | 1,002 | 1,035 | 356,100 | 1,035 |
| 2014-05-20 | 1,007 | 1,042 | 995 | 1,031 | 690,400 | 1,031 |
| 2014-05-19 | 1,055 | 1,063 | 1,000 | 1,007 | 485,600 | 1,007 |
| 2014-05-16 | 1,097 | 1,100 | 1,050 | 1,065 | 518,900 | 1,065 |
| 2014-05-15 | 1,090 | 1,136 | 1,083 | 1,123 | 434,300 | 1,123 |
| 2014-05-14 | 1,075 | 1,144 | 1,071 | 1,123 | 441,000 | 1,123 |
| 2014-05-13 | 1,087 | 1,108 | 1,074 | 1,084 | 599,900 | 1,084 |
| 2014-05-12 | 1,090 | 1,104 | 1,050 | 1,054 | 523,100 | 1,054 |
| 2014-05-09 | 1,111 | 1,125 | 1,085 | 1,098 | 639,100 | 1,098 |
| 2014-05-08 | 1,201 | 1,217 | 1,150 | 1,151 | 567,100 | 1,151 |
| 2014-05-07 | 1,206 | 1,219 | 1,186 | 1,191 | 600,000 | 1,191 |
| 2014-05-02 | 1,176 | 1,266 | 1,170 | 1,242 | 1,829,300 | 1,242 |
| 2014-05-01 | 1,082 | 1,161 | 1,080 | 1,156 | 620,100 | 1,156 |
| 2014-04-30 | 1,141 | 1,143 | 1,088 | 1,104 | 537,900 | 1,104 |
| 2014-04-28 | 1,186 | 1,188 | 1,138 | 1,142 | 602,300 | 1,142 |
| 2014-04-25 | 1,213 | 1,254 | 1,198 | 1,206 | 599,000 | 1,206 |
| 2014-04-24 | 1,214 | 1,225 | 1,199 | 1,201 | 241,800 | 1,201 |
| 2014-04-23 | 1,206 | 1,215 | 1,198 | 1,213 | 387,000 | 1,213 |
| 2014-04-22 | 1,245 | 1,260 | 1,200 | 1,204 | 541,800 | 1,204 |
| 2014-04-21 | 1,276 | 1,295 | 1,243 | 1,245 | 315,900 | 1,245 |
| 2014-04-18 | 1,280 | 1,283 | 1,262 | 1,280 | 237,800 | 1,280 |
| 2014-04-17 | 1,285 | 1,314 | 1,252 | 1,266 | 447,300 | 1,266 |
| 2014-04-16 | 1,229 | 1,268 | 1,229 | 1,268 | 409,200 | 1,268 |
| 2014-04-15 | 1,241 | 1,258 | 1,225 | 1,228 | 260,000 | 1,228 |
| 2014-04-14 | 1,225 | 1,274 | 1,220 | 1,222 | 349,900 | 1,222 |
| 2014-04-11 | 1,253 | 1,260 | 1,238 | 1,244 | 629,500 | 1,244 |
| 2014-04-10 | 1,314 | 1,365 | 1,290 | 1,300 | 540,800 | 1,300 |
| 2014-04-09 | 1,302 | 1,333 | 1,300 | 1,300 | 289,500 | 1,300 |
| 2014-04-08 | 1,300 | 1,360 | 1,297 | 1,324 | 395,600 | 1,324 |
| 2014-04-07 | 1,369 | 1,369 | 1,333 | 1,336 | 424,100 | 1,336 |
| 2014-04-04 | 1,402 | 1,404 | 1,382 | 1,386 | 271,200 | 1,386 |
| 2014-04-03 | 1,422 | 1,436 | 1,402 | 1,402 | 395,300 | 1,402 |
| 2014-04-02 | 1,400 | 1,436 | 1,400 | 1,416 | 614,400 | 1,416 |
| 2014-04-01 | 1,390 | 1,443 | 1,387 | 1,399 | 511,600 | 1,399 |
| 2014-03-31 | 1,443 | 1,449 | 1,390 | 1,398 | 534,800 | 1,398 |
| 2014-03-28 | 1,321 | 1,438 | 1,321 | 1,438 | 789,700 | 1,438 |
| 2014-03-27 | 1,280 | 1,378 | 1,260 | 1,373 | 921,000 | 1,373 |
| 2014-03-26 | 1,302 | 1,329 | 1,273 | 1,300 | 991,800 | 1,300 |
| 2014-03-25 | 1,440 | 1,458 | 1,257 | 1,269 | 1,826,900 | 1,269 |
| 2014-03-24 | 1,461 | 1,482 | 1,440 | 1,470 | 516,500 | 1,470 |
| 2014-03-20 | 1,558 | 1,565 | 1,459 | 1,461 | 848,300 | 1,461 |
| 2014-03-19 | 1,597 | 1,608 | 1,556 | 1,576 | 511,600 | 1,576 |
| 2014-03-18 | 1,600 | 1,620 | 1,572 | 1,589 | 436,500 | 1,589 |
| 2014-03-17 | 1,599 | 1,618 | 1,562 | 1,565 | 449,600 | 1,565 |
| 2014-03-14 | 1,646 | 1,665 | 1,595 | 1,611 | 831,200 | 1,611 |
| 2014-03-13 | 1,689 | 1,714 | 1,650 | 1,660 | 423,900 | 1,660 |
| 2014-03-12 | 1,698 | 1,726 | 1,690 | 1,691 | 408,600 | 1,691 |
| 2014-03-11 | 1,730 | 1,738 | 1,700 | 1,711 | 695,100 | 1,711 |
| 2014-03-10 | 1,762 | 1,788 | 1,756 | 1,759 | 405,400 | 1,759 |
| 2014-03-07 | 1,750 | 1,803 | 1,749 | 1,785 | 924,200 | 1,785 |
| 2014-03-06 | 1,695 | 1,727 | 1,691 | 1,711 | 287,700 | 1,711 |
| 2014-03-05 | 1,700 | 1,730 | 1,692 | 1,711 | 436,200 | 1,711 |
| 2014-03-04 | 1,680 | 1,694 | 1,670 | 1,685 | 437,100 | 1,685 |
| 2014-03-03 | 1,700 | 1,715 | 1,638 | 1,665 | 571,400 | 1,665 |
| 2014-02-28 | 1,730 | 1,750 | 1,711 | 1,727 | 372,900 | 1,727 |
| 2014-02-27 | 1,780 | 1,788 | 1,731 | 1,737 | 420,400 | 1,737 |
| 2014-02-26 | 1,771 | 1,799 | 1,741 | 1,782 | 458,500 | 1,782 |
| 2014-02-25 | 1,786 | 1,794 | 1,768 | 1,772 | 475,400 | 1,772 |
| 2014-02-24 | 1,765 | 1,795 | 1,753 | 1,785 | 376,500 | 1,785 |
| 2014-02-21 | 1,745 | 1,775 | 1,739 | 1,759 | 398,700 | 1,759 |
| 2014-02-20 | 1,780 | 1,790 | 1,711 | 1,725 | 820,200 | 1,725 |
| 2014-02-19 | 1,788 | 1,838 | 1,783 | 1,793 | 538,600 | 1,793 |
| 2014-02-18 | 1,786 | 1,827 | 1,758 | 1,815 | 512,900 | 1,815 |
| 2014-02-17 | 1,804 | 1,828 | 1,730 | 1,800 | 500,900 | 1,800 |
| 2014-02-14 | 1,820 | 1,863 | 1,760 | 1,779 | 818,700 | 1,779 |
| 2014-02-13 | 1,908 | 1,908 | 1,800 | 1,815 | 817,900 | 1,815 |
| 2014-02-12 | 1,940 | 1,944 | 1,878 | 1,904 | 700,900 | 1,904 |
| 2014-02-10 | 1,829 | 1,942 | 1,820 | 1,868 | 1,093,400 | 1,868 |
| 2014-02-07 | 1,830 | 1,845 | 1,757 | 1,800 | 740,200 | 1,800 |
| 2014-02-06 | 1,717 | 1,832 | 1,706 | 1,792 | 1,105,000 | 1,792 |
| 2014-02-05 | 1,840 | 1,840 | 1,634 | 1,745 | 1,606,300 | 1,745 |
| 2014-02-04 | 1,668 | 1,820 | 1,630 | 1,728 | 1,987,000 | 1,728 |
| 2014-02-03 | 2,050 | 2,058 | 1,906 | 1,908 | 1,811,100 | 1,908 |
| 2014-01-31 | 2,112 | 2,190 | 2,055 | 2,097 | 1,823,100 | 2,097 |
| 2014-01-30 | 2,274 | 2,320 | 2,051 | 2,070 | 5,387,900 | 2,070 |
| 2014-01-29 | 2,080 | 2,133 | 2,077 | 2,110 | 440,300 | 2,110 |
| 2014-01-28 | 2,089 | 2,122 | 2,050 | 2,052 | 616,200 | 2,052 |
| 2014-01-27 | 2,070 | 2,095 | 2,050 | 2,056 | 844,500 | 2,056 |
| 2014-01-24 | 2,148 | 2,209 | 2,144 | 2,170 | 738,600 | 2,170 |
| 2014-01-23 | 2,220 | 2,222 | 2,165 | 2,172 | 536,500 | 2,172 |
| 2014-01-22 | 2,172 | 2,214 | 2,167 | 2,202 | 593,600 | 2,202 |
| 2014-01-21 | 2,215 | 2,216 | 2,175 | 2,178 | 452,200 | 2,178 |
| 2014-01-20 | 2,181 | 2,208 | 2,175 | 2,206 | 398,100 | 2,206 |
| 2014-01-17 | 2,171 | 2,223 | 2,171 | 2,195 | 498,600 | 2,195 |
| 2014-01-16 | 2,235 | 2,237 | 2,168 | 2,183 | 681,200 | 2,183 |
| 2014-01-15 | 2,191 | 2,240 | 2,174 | 2,204 | 856,300 | 2,204 |
| 2014-01-14 | 2,169 | 2,208 | 2,154 | 2,163 | 697,100 | 2,163 |
| 2014-01-10 | 2,188 | 2,245 | 2,163 | 2,205 | 2,391,500 | 2,205 |
| 2014-01-09 | 2,138 | 2,149 | 2,112 | 2,145 | 749,200 | 2,145 |
| 2014-01-08 | 2,106 | 2,127 | 2,095 | 2,105 | 451,600 | 2,105 |
| 2014-01-07 | 2,140 | 2,159 | 2,097 | 2,100 | 630,400 | 2,100 |
| 2014-01-06 | 2,175 | 2,177 | 2,127 | 2,141 | 589,200 | 2,141 |
分割・併合履歴 ： [2011-03-29]1株→400株
