6062 (株)チャーム・ケア・コーポレーション 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 | 1,965 | 1,989 | 1,965 | 1,984 | 2,000 | 124 |
| 2014-12-29 | 1,939 | 1,980 | 1,926 | 1,955 | 7,200 | 122.19 |
| 2014-12-26 | 1,835 | 1,935 | 1,835 | 1,895 | 6,900 | 118.44 |
| 2014-12-25 | 1,890 | 1,895 | 1,855 | 1,875 | 10,400 | 117.19 |
| 2014-12-24 | 1,930 | 1,943 | 1,906 | 1,906 | 6,300 | 119.13 |
| 2014-12-22 | 1,946 | 1,959 | 1,933 | 1,935 | 4,500 | 120.94 |
| 2014-12-19 | 1,908 | 1,975 | 1,908 | 1,965 | 11,200 | 122.81 |
| 2014-12-18 | 2,049 | 2,055 | 1,902 | 1,902 | 30,000 | 118.88 |
| 2014-12-17 | 2,050 | 2,067 | 1,992 | 2,003 | 24,500 | 125.19 |
| 2014-12-16 | 2,042 | 2,100 | 2,033 | 2,051 | 19,600 | 128.19 |
| 2014-12-15 | 2,016 | 2,140 | 2,011 | 2,073 | 15,600 | 129.56 |
| 2014-12-12 | 2,015 | 2,038 | 2,015 | 2,020 | 9,300 | 126.25 |
| 2014-12-11 | 2,045 | 2,065 | 2,001 | 2,039 | 19,800 | 127.44 |
| 2014-12-10 | 1,963 | 2,033 | 1,963 | 2,030 | 15,600 | 126.88 |
| 2014-12-09 | 2,049 | 2,078 | 1,961 | 1,970 | 35,700 | 123.13 |
| 2014-12-08 | 2,016 | 2,115 | 2,016 | 2,033 | 53,000 | 127.06 |
| 2014-12-05 | 2,120 | 2,121 | 2,012 | 2,013 | 28,100 | 125.81 |
| 2014-12-04 | 2,179 | 2,230 | 2,071 | 2,130 | 79,600 | 133.13 |
| 2014-12-03 | 2,759 | 2,759 | 2,279 | 2,279 | 163,600 | 142.44 |
| 2014-12-02 | 2,825 | 2,948 | 2,680 | 2,779 | 34,700 | 173.69 |
| 2014-12-01 | 2,495 | 2,640 | 2,485 | 2,640 | 24,900 | 165 |
| 2014-11-28 | 2,505 | 2,528 | 2,305 | 2,405 | 16,600 | 150.31 |
| 2014-11-27 | 2,085 | 2,535 | 2,083 | 2,205 | 40,900 | 137.81 |
| 2014-11-26 | 2,040 | 2,148 | 2,040 | 2,122 | 14,800 | 132.63 |
| 2014-11-25 | 2,020 | 2,050 | 2,010 | 2,044 | 6,700 | 127.75 |
| 2014-11-21 | 2,040 | 2,040 | 1,991 | 2,024 | 7,700 | 126.50 |
| 2014-11-20 | 2,000 | 2,100 | 1,995 | 2,042 | 13,500 | 127.63 |
| 2014-11-19 | 2,070 | 2,129 | 2,000 | 2,010 | 26,100 | 125.63 |
| 2014-11-18 | 1,885 | 2,121 | 1,885 | 2,035 | 43,000 | 127.19 |
| 2014-11-17 | 1,879 | 1,880 | 1,830 | 1,879 | 11,200 | 117.44 |
| 2014-11-14 | 1,792 | 1,817 | 1,790 | 1,790 | 5,200 | 111.88 |
| 2014-11-13 | 1,825 | 1,830 | 1,768 | 1,804 | 5,900 | 112.75 |
| 2014-11-12 | 1,780 | 1,835 | 1,766 | 1,806 | 5,500 | 112.88 |
| 2014-11-11 | 1,801 | 1,830 | 1,748 | 1,780 | 12,300 | 111.25 |
| 2014-11-10 | 1,563 | 1,900 | 1,563 | 1,880 | 28,300 | 117.50 |
| 2014-11-07 | 1,658 | 1,658 | 1,630 | 1,643 | 5,300 | 102.69 |
| 2014-11-06 | 1,647 | 1,657 | 1,645 | 1,645 | 9,900 | 102.81 |
| 2014-11-05 | 1,650 | 1,656 | 1,642 | 1,644 | 4,800 | 102.75 |
| 2014-11-04 | 1,632 | 1,650 | 1,628 | 1,650 | 12,500 | 103.13 |
| 2014-10-31 | 1,650 | 1,650 | 1,626 | 1,644 | 11,500 | 102.75 |
| 2014-10-30 | 1,660 | 1,660 | 1,616 | 1,635 | 4,000 | 102.19 |
| 2014-10-29 | 1,630 | 1,652 | 1,600 | 1,649 | 8,800 | 103.06 |
| 2014-10-28 | 1,633 | 1,635 | 1,580 | 1,597 | 8,500 | 99.81 |
| 2014-10-27 | 1,617 | 1,635 | 1,600 | 1,618 | 14,400 | 101.13 |
| 2014-10-24 | 1,600 | 1,634 | 1,550 | 1,600 | 24,700 | 100 |
| 2014-10-23 | 1,465 | 1,600 | 1,465 | 1,596 | 12,100 | 99.75 |
| 2014-10-22 | 1,550 | 1,550 | 1,436 | 1,477 | 12,300 | 92.31 |
| 2014-10-21 | 1,587 | 1,587 | 1,470 | 1,493 | 12,600 | 93.31 |
| 2014-10-20 | 1,588 | 1,589 | 1,542 | 1,580 | 9,700 | 98.75 |
| 2014-10-17 | 1,460 | 1,564 | 1,460 | 1,542 | 17,900 | 96.38 |
| 2014-10-16 | 1,453 | 1,465 | 1,440 | 1,462 | 8,200 | 91.38 |
| 2014-10-15 | 1,468 | 1,525 | 1,442 | 1,470 | 8,800 | 91.88 |
| 2014-10-14 | 1,371 | 1,415 | 1,371 | 1,410 | 5,700 | 88.13 |
| 2014-10-10 | 1,400 | 1,444 | 1,325 | 1,423 | 10,600 | 88.94 |
| 2014-10-09 | 1,420 | 1,442 | 1,415 | 1,428 | 6,300 | 89.25 |
| 2014-10-08 | 1,404 | 1,437 | 1,403 | 1,424 | 2,500 | 89 |
| 2014-10-07 | 1,428 | 1,442 | 1,421 | 1,430 | 3,400 | 89.38 |
| 2014-10-06 | 1,446 | 1,458 | 1,445 | 1,450 | 3,200 | 90.63 |
| 2014-10-03 | 1,403 | 1,438 | 1,403 | 1,425 | 13,000 | 89.06 |
| 2014-10-02 | 1,415 | 1,450 | 1,406 | 1,415 | 10,400 | 88.44 |
| 2014-10-01 | 1,443 | 1,462 | 1,428 | 1,462 | 5,800 | 91.38 |
| 2014-09-30 | 1,450 | 1,459 | 1,430 | 1,439 | 2,200 | 89.94 |
| 2014-09-29 | 1,450 | 1,450 | 1,415 | 1,430 | 5,300 | 89.38 |
| 2014-09-26 | 1,403 | 1,475 | 1,403 | 1,464 | 2,900 | 91.50 |
| 2014-09-25 | 1,469 | 1,479 | 1,396 | 1,428 | 14,000 | 89.25 |
| 2014-09-24 | 1,476 | 1,500 | 1,467 | 1,490 | 10,200 | 93.13 |
| 2014-09-22 | 1,482 | 1,521 | 1,471 | 1,492 | 16,700 | 93.25 |
| 2014-09-19 | 1,445 | 1,480 | 1,422 | 1,479 | 13,300 | 92.44 |
| 2014-09-18 | 1,400 | 1,435 | 1,370 | 1,419 | 7,400 | 88.69 |
| 2014-09-17 | 1,390 | 1,403 | 1,360 | 1,400 | 14,200 | 87.50 |
| 2014-09-16 | 1,380 | 1,412 | 1,371 | 1,397 | 6,700 | 87.31 |
| 2014-09-12 | 1,371 | 1,380 | 1,370 | 1,380 | 5,300 | 86.25 |
| 2014-09-11 | 1,379 | 1,385 | 1,371 | 1,371 | 5,000 | 85.69 |
| 2014-09-10 | 1,338 | 1,380 | 1,333 | 1,357 | 7,800 | 84.81 |
| 2014-09-09 | 1,308 | 1,369 | 1,308 | 1,338 | 12,900 | 83.63 |
| 2014-09-08 | 1,280 | 1,295 | 1,260 | 1,292 | 7,100 | 80.75 |
| 2014-09-05 | 1,266 | 1,283 | 1,256 | 1,283 | 6,300 | 80.19 |
| 2014-09-04 | 1,282 | 1,282 | 1,275 | 1,280 | 800 | 80 |
| 2014-09-03 | 1,300 | 1,313 | 1,261 | 1,262 | 5,400 | 78.88 |
| 2014-09-02 | 1,250 | 1,288 | 1,250 | 1,267 | 17,600 | 79.19 |
| 2014-09-01 | 1,218 | 1,218 | 1,210 | 1,215 | 2,500 | 75.94 |
| 2014-08-29 | 1,205 | 1,205 | 1,200 | 1,200 | 800 | 75 |
| 2014-08-28 | 1,210 | 1,210 | 1,205 | 1,205 | 3,300 | 75.31 |
| 2014-08-27 | 1,201 | 1,202 | 1,200 | 1,200 | 1,500 | 75 |
| 2014-08-26 | 1,201 | 1,208 | 1,201 | 1,208 | 700 | 75.50 |
| 2014-08-25 | 1,200 | 1,212 | 1,200 | 1,212 | 1,900 | 75.75 |
| 2014-08-22 | 1,204 | 1,204 | 1,196 | 1,198 | 2,100 | 74.88 |
| 2014-08-21 | 1,200 | 1,207 | 1,190 | 1,206 | 4,900 | 75.38 |
| 2014-08-20 | 1,209 | 1,209 | 1,206 | 1,206 | 200 | 75.38 |
| 2014-08-19 | 1,213 | 1,213 | 1,201 | 1,209 | 1,700 | 75.56 |
| 2014-08-18 | 1,212 | 1,216 | 1,212 | 1,216 | 900 | 76 |
| 2014-08-15 | 1,210 | 1,212 | 1,210 | 1,212 | 700 | 75.75 |
| 2014-08-14 | 1,195 | 1,195 | 1,195 | 1,195 | 300 | 74.69 |
| 2014-08-13 | 1,215 | 1,220 | 1,215 | 1,219 | 800 | 76.19 |
| 2014-08-12 | 1,201 | 1,211 | 1,201 | 1,211 | 900 | 75.69 |
| 2014-08-11 | 1,228 | 1,228 | 1,200 | 1,206 | 2,700 | 75.38 |
| 2014-08-08 | 1,212 | 1,213 | 1,195 | 1,200 | 7,300 | 75 |
| 2014-08-07 | 1,230 | 1,231 | 1,230 | 1,231 | 1,300 | 76.94 |
| 2014-08-06 | 1,215 | 1,215 | 1,215 | 1,215 | 1,300 | 75.94 |
| 2014-08-05 | 1,220 | 1,225 | 1,215 | 1,215 | 900 | 75.94 |
| 2014-08-04 | 1,205 | 1,219 | 1,205 | 1,219 | 700 | 76.19 |
| 2014-08-01 | 1,214 | 1,218 | 1,205 | 1,210 | 2,100 | 75.63 |
| 2014-07-31 | 1,222 | 1,225 | 1,216 | 1,216 | 600 | 76 |
| 2014-07-30 | 1,245 | 1,245 | 1,210 | 1,222 | 4,800 | 76.38 |
| 2014-07-29 | 1,234 | 1,251 | 1,234 | 1,242 | 5,600 | 77.63 |
| 2014-07-28 | 1,250 | 1,250 | 1,232 | 1,234 | 2,200 | 77.13 |
| 2014-07-25 | 1,235 | 1,248 | 1,231 | 1,245 | 3,100 | 77.81 |
| 2014-07-24 | 1,195 | 1,240 | 1,195 | 1,240 | 4,700 | 77.50 |
| 2014-07-23 | 1,196 | 1,196 | 1,195 | 1,195 | 800 | 74.69 |
| 2014-07-22 | 1,200 | 1,200 | 1,193 | 1,195 | 600 | 74.69 |
| 2014-07-18 | 1,198 | 1,200 | 1,193 | 1,199 | 4,200 | 74.94 |
| 2014-07-17 | 1,200 | 1,200 | 1,198 | 1,198 | 300 | 74.88 |
| 2014-07-16 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 75 |
| 2014-07-15 | 1,206 | 1,206 | 1,192 | 1,200 | 2,500 | 75 |
| 2014-07-14 | 1,208 | 1,208 | 1,192 | 1,200 | 1,700 | 75 |
| 2014-07-11 | 1,200 | 1,208 | 1,190 | 1,208 | 1,800 | 75.50 |
| 2014-07-09 | 1,192 | 1,213 | 1,192 | 1,213 | 3,300 | 75.81 |
| 2014-07-08 | 1,209 | 1,216 | 1,209 | 1,216 | 500 | 76 |
| 2014-07-07 | 1,205 | 1,205 | 1,200 | 1,205 | 600 | 75.31 |
| 2014-07-04 | 1,218 | 1,218 | 1,208 | 1,208 | 4,100 | 75.50 |
| 2014-07-03 | 1,211 | 1,213 | 1,211 | 1,212 | 2,600 | 75.75 |
| 2014-07-02 | 1,208 | 1,213 | 1,208 | 1,211 | 1,100 | 75.69 |
| 2014-07-01 | 1,201 | 1,208 | 1,200 | 1,203 | 2,100 | 75.19 |
| 2014-06-30 | 1,200 | 1,200 | 1,197 | 1,200 | 2,600 | 75 |
| 2014-06-27 | 1,192 | 1,192 | 1,192 | 1,192 | 300 | 74.50 |
| 2014-06-26 | 1,191 | 1,199 | 1,190 | 1,191 | 1,900 | 74.44 |
| 2014-06-25 | 1,198 | 1,206 | 1,194 | 1,206 | 1,500 | 75.38 |
| 2014-06-24 | 1,227 | 1,227 | 1,198 | 1,199 | 3,400 | 74.94 |
| 2014-06-23 | 1,196 | 1,232 | 1,196 | 1,202 | 4,200 | 75.13 |
| 2014-06-20 | 1,203 | 1,203 | 1,195 | 1,195 | 3,400 | 74.69 |
| 2014-06-19 | 1,201 | 1,215 | 1,201 | 1,203 | 2,800 | 75.19 |
| 2014-06-18 | 1,195 | 1,211 | 1,195 | 1,201 | 4,300 | 75.06 |
| 2014-06-17 | 1,194 | 1,200 | 1,190 | 1,190 | 3,900 | 74.38 |
| 2014-06-16 | 1,193 | 1,193 | 1,185 | 1,185 | 4,700 | 74.06 |
| 2014-06-13 | 1,193 | 1,200 | 1,182 | 1,190 | 5,900 | 74.38 |
| 2014-06-12 | 1,194 | 1,211 | 1,190 | 1,211 | 3,300 | 75.69 |
| 2014-06-11 | 1,190 | 1,190 | 1,180 | 1,180 | 700 | 73.75 |
| 2014-06-10 | 1,191 | 1,196 | 1,183 | 1,190 | 1,000 | 74.38 |
| 2014-06-09 | 1,190 | 1,191 | 1,180 | 1,191 | 2,800 | 74.44 |
| 2014-06-06 | 1,180 | 1,184 | 1,178 | 1,178 | 2,000 | 73.63 |
| 2014-06-05 | 1,177 | 1,177 | 1,170 | 1,170 | 500 | 73.13 |
| 2014-06-04 | 1,184 | 1,184 | 1,180 | 1,180 | 700 | 73.75 |
| 2014-06-03 | 1,184 | 1,184 | 1,182 | 1,184 | 800 | 74 |
| 2014-06-02 | 1,180 | 1,190 | 1,145 | 1,163 | 5,000 | 72.69 |
| 2014-05-30 | 1,185 | 1,185 | 1,171 | 1,171 | 2,100 | 73.19 |
| 2014-05-29 | 1,170 | 1,173 | 1,169 | 1,169 | 2,300 | 73.06 |
| 2014-05-28 | 1,170 | 1,170 | 1,166 | 1,170 | 1,600 | 73.13 |
| 2014-05-27 | 1,171 | 1,171 | 1,167 | 1,167 | 1,600 | 72.94 |
| 2014-05-26 | 1,172 | 1,172 | 1,170 | 1,170 | 3,300 | 73.13 |
| 2014-05-23 | 1,168 | 1,187 | 1,162 | 1,172 | 4,300 | 73.25 |
| 2014-05-22 | 1,162 | 1,175 | 1,162 | 1,168 | 3,000 | 73 |
| 2014-05-21 | 1,180 | 1,180 | 1,150 | 1,162 | 4,600 | 72.63 |
| 2014-05-20 | 1,175 | 1,178 | 1,168 | 1,168 | 1,200 | 73 |
| 2014-05-19 | 1,195 | 1,195 | 1,185 | 1,185 | 1,300 | 74.06 |
| 2014-05-16 | 1,190 | 1,190 | 1,183 | 1,185 | 1,000 | 74.06 |
| 2014-05-15 | 1,205 | 1,220 | 1,171 | 1,220 | 5,300 | 76.25 |
| 2014-05-14 | 1,189 | 1,193 | 1,188 | 1,193 | 2,400 | 74.56 |
| 2014-05-13 | 1,158 | 1,177 | 1,158 | 1,177 | 1,500 | 73.56 |
| 2014-05-12 | 1,190 | 1,190 | 1,168 | 1,177 | 2,500 | 73.56 |
| 2014-05-09 | 1,170 | 1,177 | 1,170 | 1,177 | 1,900 | 73.56 |
| 2014-05-08 | 1,155 | 1,162 | 1,155 | 1,160 | 700 | 72.50 |
| 2014-05-07 | 1,145 | 1,149 | 1,137 | 1,149 | 3,200 | 71.81 |
| 2014-05-02 | 1,152 | 1,152 | 1,148 | 1,149 | 2,600 | 71.81 |
| 2014-05-01 | 1,151 | 1,159 | 1,150 | 1,150 | 1,300 | 71.88 |
| 2014-04-30 | 1,148 | 1,160 | 1,147 | 1,158 | 1,300 | 72.38 |
| 2014-04-28 | 1,153 | 1,153 | 1,148 | 1,148 | 2,200 | 71.75 |
| 2014-04-25 | 1,151 | 1,156 | 1,151 | 1,156 | 2,200 | 72.25 |
| 2014-04-24 | 1,167 | 1,167 | 1,167 | 1,167 | 200 | 72.94 |
| 2014-04-23 | 1,162 | 1,173 | 1,162 | 1,164 | 1,800 | 72.75 |
| 2014-04-22 | 1,177 | 1,179 | 1,175 | 1,175 | 500 | 73.44 |
| 2014-04-21 | 1,176 | 1,177 | 1,176 | 1,177 | 800 | 73.56 |
| 2014-04-18 | 1,158 | 1,176 | 1,158 | 1,176 | 400 | 73.50 |
| 2014-04-17 | 1,157 | 1,179 | 1,153 | 1,160 | 2,100 | 72.50 |
| 2014-04-16 | 1,174 | 1,180 | 1,173 | 1,180 | 2,700 | 73.75 |
| 2014-04-15 | 1,187 | 1,187 | 1,175 | 1,175 | 1,000 | 73.44 |
| 2014-04-14 | 1,170 | 1,175 | 1,170 | 1,170 | 500 | 73.13 |
| 2014-04-11 | 1,175 | 1,175 | 1,160 | 1,165 | 1,300 | 72.81 |
| 2014-04-10 | 1,198 | 1,198 | 1,165 | 1,165 | 1,300 | 72.81 |
| 2014-04-09 | 1,171 | 1,179 | 1,162 | 1,162 | 700 | 72.63 |
| 2014-04-08 | 1,189 | 1,189 | 1,173 | 1,173 | 1,100 | 73.31 |
| 2014-04-07 | 1,180 | 1,182 | 1,180 | 1,182 | 500 | 73.88 |
| 2014-04-04 | 1,219 | 1,219 | 1,193 | 1,193 | 600 | 74.56 |
| 2014-04-03 | 1,190 | 1,200 | 1,190 | 1,199 | 3,500 | 74.94 |
| 2014-04-02 | 1,182 | 1,189 | 1,182 | 1,189 | 700 | 74.31 |
| 2014-04-01 | 1,189 | 1,189 | 1,173 | 1,182 | 2,000 | 73.88 |
| 2014-03-31 | 1,188 | 1,190 | 1,167 | 1,180 | 5,100 | 73.75 |
| 2014-03-28 | 1,170 | 1,170 | 1,167 | 1,170 | 600 | 73.13 |
| 2014-03-27 | 1,158 | 1,179 | 1,151 | 1,151 | 4,100 | 71.94 |
| 2014-03-26 | 1,171 | 1,180 | 1,171 | 1,180 | 900 | 73.75 |
| 2014-03-25 | 1,185 | 1,185 | 1,176 | 1,176 | 9,900 | 73.50 |
| 2014-03-24 | 1,190 | 1,190 | 1,184 | 1,184 | 6,200 | 74 |
| 2014-03-20 | 1,220 | 1,220 | 1,180 | 1,190 | 6,100 | 74.38 |
| 2014-03-19 | 1,213 | 1,213 | 1,200 | 1,213 | 2,500 | 75.81 |
| 2014-03-18 | 1,200 | 1,213 | 1,200 | 1,213 | 400 | 75.81 |
| 2014-03-17 | 1,210 | 1,210 | 1,199 | 1,199 | 5,300 | 74.94 |
| 2014-03-14 | 1,225 | 1,225 | 1,206 | 1,207 | 2,500 | 75.44 |
| 2014-03-13 | 1,233 | 1,233 | 1,232 | 1,232 | 200 | 77 |
| 2014-03-12 | 1,240 | 1,240 | 1,238 | 1,238 | 300 | 77.38 |
| 2014-03-11 | 1,241 | 1,250 | 1,239 | 1,240 | 5,400 | 77.50 |
| 2014-03-07 | 1,259 | 1,259 | 1,258 | 1,259 | 5,100 | 78.69 |
| 2014-03-06 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 78.13 |
| 2014-03-05 | 1,246 | 1,250 | 1,246 | 1,250 | 900 | 78.13 |
| 2014-03-04 | 1,239 | 1,245 | 1,239 | 1,240 | 500 | 77.50 |
| 2014-03-03 | 1,250 | 1,250 | 1,215 | 1,238 | 3,500 | 77.38 |
| 2014-02-28 | 1,250 | 1,260 | 1,250 | 1,250 | 2,200 | 78.13 |
| 2014-02-27 | 1,260 | 1,260 | 1,248 | 1,248 | 600 | 78 |
| 2014-02-26 | 1,258 | 1,258 | 1,253 | 1,253 | 2,000 | 78.31 |
| 2014-02-25 | 1,269 | 1,270 | 1,269 | 1,270 | 200 | 79.38 |
| 2014-02-24 | 1,251 | 1,264 | 1,243 | 1,243 | 2,100 | 77.69 |
| 2014-02-21 | 1,266 | 1,268 | 1,242 | 1,242 | 3,300 | 77.63 |
| 2014-02-20 | 1,293 | 1,293 | 1,286 | 1,286 | 300 | 80.38 |
| 2014-02-19 | 1,289 | 1,289 | 1,266 | 1,266 | 1,100 | 79.13 |
| 2014-02-18 | 1,280 | 1,280 | 1,262 | 1,265 | 700 | 79.06 |
| 2014-02-17 | 1,280 | 1,280 | 1,262 | 1,262 | 800 | 78.88 |
| 2014-02-14 | 1,261 | 1,268 | 1,255 | 1,260 | 2,300 | 78.75 |
| 2014-02-13 | 1,280 | 1,280 | 1,270 | 1,270 | 700 | 79.38 |
| 2014-02-12 | 1,270 | 1,298 | 1,269 | 1,298 | 2,400 | 81.13 |
| 2014-02-10 | 1,270 | 1,273 | 1,259 | 1,270 | 2,700 | 79.38 |
| 2014-02-07 | 1,290 | 1,298 | 1,270 | 1,278 | 2,300 | 79.88 |
| 2014-02-06 | 1,261 | 1,262 | 1,221 | 1,252 | 7,100 | 78.25 |
| 2014-02-05 | 1,268 | 1,298 | 1,258 | 1,258 | 4,300 | 78.63 |
| 2014-02-04 | 1,271 | 1,271 | 1,220 | 1,260 | 5,500 | 78.75 |
| 2014-02-03 | 1,321 | 1,333 | 1,300 | 1,300 | 4,200 | 81.25 |
| 2014-01-31 | 1,342 | 1,370 | 1,312 | 1,330 | 12,700 | 83.13 |
| 2014-01-30 | 1,282 | 1,312 | 1,282 | 1,282 | 2,000 | 80.13 |
| 2014-01-29 | 1,308 | 1,319 | 1,305 | 1,319 | 500 | 82.44 |
| 2014-01-28 | 1,276 | 1,304 | 1,276 | 1,304 | 1,800 | 81.50 |
| 2014-01-27 | 1,308 | 1,330 | 1,280 | 1,292 | 11,500 | 80.75 |
| 2014-01-24 | 1,370 | 1,370 | 1,300 | 1,330 | 9,300 | 83.13 |
| 2014-01-23 | 1,400 | 1,404 | 1,380 | 1,383 | 5,100 | 86.44 |
| 2014-01-22 | 1,377 | 1,408 | 1,375 | 1,398 | 5,600 | 87.38 |
| 2014-01-21 | 1,350 | 1,410 | 1,350 | 1,377 | 4,700 | 86.06 |
| 2014-01-20 | 1,395 | 1,418 | 1,349 | 1,350 | 4,800 | 84.38 |
| 2014-01-17 | 1,340 | 1,340 | 1,335 | 1,335 | 200 | 83.44 |
| 2014-01-16 | 1,330 | 1,340 | 1,320 | 1,320 | 1,100 | 82.50 |
| 2014-01-15 | 1,348 | 1,349 | 1,330 | 1,330 | 2,900 | 83.13 |
| 2014-01-14 | 1,320 | 1,349 | 1,311 | 1,339 | 6,100 | 83.69 |
| 2014-01-10 | 1,290 | 1,317 | 1,290 | 1,317 | 4,600 | 82.31 |
| 2014-01-09 | 1,289 | 1,300 | 1,254 | 1,300 | 4,200 | 81.25 |
| 2014-01-08 | 1,281 | 1,289 | 1,274 | 1,289 | 2,300 | 80.56 |
| 2014-01-07 | 1,281 | 1,281 | 1,270 | 1,281 | 800 | 80.06 |
| 2014-01-06 | 1,301 | 1,320 | 1,275 | 1,281 | 4,600 | 80.06 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2018-03-28]1株→2株 [2017-05-29]1株→2株 [2016-12-28]1株→2株