7552 (株)ハピネット 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 | 1,505 | 1,527 | 1,495 | 1,509 | 172,800 | 1,509 |
| 2014-12-29 | 1,509 | 1,517 | 1,486 | 1,505 | 257,300 | 1,505 |
| 2014-12-26 | 1,502 | 1,512 | 1,480 | 1,501 | 347,600 | 1,501 |
| 2014-12-25 | 1,527 | 1,535 | 1,505 | 1,511 | 312,900 | 1,511 |
| 2014-12-24 | 1,580 | 1,582 | 1,542 | 1,551 | 237,700 | 1,551 |
| 2014-12-22 | 1,600 | 1,601 | 1,537 | 1,550 | 211,600 | 1,550 |
| 2014-12-19 | 1,507 | 1,590 | 1,507 | 1,587 | 400,600 | 1,587 |
| 2014-12-18 | 1,550 | 1,550 | 1,504 | 1,507 | 231,100 | 1,507 |
| 2014-12-17 | 1,523 | 1,549 | 1,507 | 1,510 | 196,700 | 1,510 |
| 2014-12-16 | 1,577 | 1,578 | 1,524 | 1,533 | 256,600 | 1,533 |
| 2014-12-15 | 1,597 | 1,610 | 1,586 | 1,590 | 148,000 | 1,590 |
| 2014-12-12 | 1,600 | 1,617 | 1,594 | 1,603 | 149,500 | 1,603 |
| 2014-12-11 | 1,580 | 1,606 | 1,575 | 1,603 | 156,600 | 1,603 |
| 2014-12-10 | 1,605 | 1,613 | 1,588 | 1,595 | 223,500 | 1,595 |
| 2014-12-09 | 1,623 | 1,640 | 1,618 | 1,621 | 152,300 | 1,621 |
| 2014-12-08 | 1,655 | 1,667 | 1,636 | 1,640 | 237,100 | 1,640 |
| 2014-12-05 | 1,653 | 1,653 | 1,625 | 1,646 | 203,500 | 1,646 |
| 2014-12-04 | 1,690 | 1,692 | 1,636 | 1,639 | 402,200 | 1,639 |
| 2014-12-03 | 1,635 | 1,730 | 1,628 | 1,690 | 867,900 | 1,690 |
| 2014-12-02 | 1,642 | 1,645 | 1,622 | 1,622 | 211,200 | 1,622 |
| 2014-12-01 | 1,633 | 1,644 | 1,620 | 1,644 | 213,900 | 1,644 |
| 2014-11-28 | 1,643 | 1,652 | 1,622 | 1,628 | 226,900 | 1,628 |
| 2014-11-27 | 1,630 | 1,654 | 1,617 | 1,633 | 209,500 | 1,633 |
| 2014-11-26 | 1,633 | 1,644 | 1,607 | 1,636 | 261,300 | 1,636 |
| 2014-11-25 | 1,666 | 1,672 | 1,612 | 1,638 | 611,900 | 1,638 |
| 2014-11-21 | 1,661 | 1,678 | 1,638 | 1,660 | 321,100 | 1,660 |
| 2014-11-20 | 1,676 | 1,682 | 1,629 | 1,635 | 334,600 | 1,635 |
| 2014-11-19 | 1,613 | 1,668 | 1,606 | 1,646 | 415,000 | 1,646 |
| 2014-11-18 | 1,581 | 1,618 | 1,572 | 1,617 | 442,500 | 1,617 |
| 2014-11-17 | 1,601 | 1,616 | 1,560 | 1,563 | 433,500 | 1,563 |
| 2014-11-14 | 1,610 | 1,634 | 1,582 | 1,614 | 568,800 | 1,614 |
| 2014-11-13 | 1,690 | 1,692 | 1,593 | 1,606 | 841,700 | 1,606 |
| 2014-11-12 | 1,710 | 1,717 | 1,646 | 1,651 | 849,300 | 1,651 |
| 2014-11-11 | 1,750 | 1,775 | 1,721 | 1,727 | 623,700 | 1,727 |
| 2014-11-10 | 1,750 | 1,844 | 1,747 | 1,788 | 735,600 | 1,788 |
| 2014-11-07 | 1,949 | 2,019 | 1,746 | 1,795 | 2,494,900 | 1,795 |
| 2014-11-06 | 1,925 | 1,950 | 1,891 | 1,928 | 408,500 | 1,928 |
| 2014-11-05 | 1,862 | 1,925 | 1,845 | 1,919 | 327,200 | 1,919 |
| 2014-11-04 | 1,950 | 1,950 | 1,860 | 1,862 | 513,900 | 1,862 |
| 2014-10-31 | 1,882 | 1,930 | 1,875 | 1,895 | 551,800 | 1,895 |
| 2014-10-30 | 1,897 | 1,899 | 1,846 | 1,849 | 330,900 | 1,849 |
| 2014-10-29 | 1,865 | 1,887 | 1,845 | 1,877 | 202,900 | 1,877 |
| 2014-10-28 | 1,822 | 1,872 | 1,797 | 1,865 | 253,900 | 1,865 |
| 2014-10-27 | 1,836 | 1,897 | 1,817 | 1,819 | 335,500 | 1,819 |
| 2014-10-24 | 1,886 | 1,899 | 1,827 | 1,841 | 304,400 | 1,841 |
| 2014-10-23 | 1,889 | 1,910 | 1,844 | 1,886 | 335,500 | 1,886 |
| 2014-10-22 | 1,825 | 1,894 | 1,820 | 1,889 | 628,000 | 1,889 |
| 2014-10-21 | 1,740 | 1,830 | 1,740 | 1,798 | 715,600 | 1,798 |
| 2014-10-20 | 1,699 | 1,737 | 1,673 | 1,735 | 312,500 | 1,735 |
| 2014-10-17 | 1,675 | 1,704 | 1,639 | 1,647 | 312,300 | 1,647 |
| 2014-10-16 | 1,580 | 1,682 | 1,580 | 1,661 | 450,000 | 1,661 |
| 2014-10-15 | 1,600 | 1,627 | 1,585 | 1,613 | 224,100 | 1,613 |
| 2014-10-14 | 1,551 | 1,624 | 1,542 | 1,605 | 279,600 | 1,605 |
| 2014-10-10 | 1,608 | 1,634 | 1,588 | 1,618 | 266,900 | 1,618 |
| 2014-10-09 | 1,689 | 1,700 | 1,633 | 1,638 | 213,000 | 1,638 |
| 2014-10-08 | 1,649 | 1,695 | 1,645 | 1,689 | 197,900 | 1,689 |
| 2014-10-07 | 1,680 | 1,700 | 1,667 | 1,670 | 201,800 | 1,670 |
| 2014-10-06 | 1,726 | 1,726 | 1,686 | 1,698 | 255,800 | 1,698 |
| 2014-10-03 | 1,631 | 1,686 | 1,631 | 1,681 | 358,400 | 1,681 |
| 2014-10-02 | 1,670 | 1,692 | 1,627 | 1,644 | 421,400 | 1,644 |
| 2014-10-01 | 1,730 | 1,741 | 1,702 | 1,710 | 364,600 | 1,710 |
| 2014-09-30 | 1,824 | 1,854 | 1,736 | 1,750 | 517,600 | 1,750 |
| 2014-09-29 | 1,775 | 1,843 | 1,768 | 1,833 | 590,900 | 1,833 |
| 2014-09-26 | 1,726 | 1,778 | 1,726 | 1,766 | 257,500 | 1,766 |
| 2014-09-25 | 1,740 | 1,758 | 1,726 | 1,757 | 220,900 | 1,757 |
| 2014-09-24 | 1,710 | 1,752 | 1,690 | 1,740 | 312,600 | 1,740 |
| 2014-09-22 | 1,759 | 1,767 | 1,721 | 1,727 | 293,200 | 1,727 |
| 2014-09-19 | 1,711 | 1,767 | 1,710 | 1,767 | 310,500 | 1,767 |
| 2014-09-18 | 1,728 | 1,745 | 1,707 | 1,719 | 300,600 | 1,719 |
| 2014-09-17 | 1,740 | 1,762 | 1,718 | 1,728 | 308,800 | 1,728 |
| 2014-09-16 | 1,758 | 1,773 | 1,724 | 1,728 | 490,300 | 1,728 |
| 2014-09-12 | 1,717 | 1,833 | 1,714 | 1,786 | 1,402,800 | 1,786 |
| 2014-09-11 | 1,674 | 1,709 | 1,670 | 1,695 | 535,400 | 1,695 |
| 2014-09-10 | 1,730 | 1,742 | 1,682 | 1,705 | 557,900 | 1,705 |
| 2014-09-09 | 1,725 | 1,792 | 1,720 | 1,754 | 473,000 | 1,754 |
| 2014-09-08 | 1,806 | 1,807 | 1,731 | 1,747 | 756,400 | 1,747 |
| 2014-09-05 | 1,840 | 1,840 | 1,790 | 1,811 | 507,000 | 1,811 |
| 2014-09-04 | 1,886 | 1,888 | 1,835 | 1,842 | 312,400 | 1,842 |
| 2014-09-03 | 1,863 | 1,923 | 1,859 | 1,890 | 576,900 | 1,890 |
| 2014-09-02 | 1,882 | 1,909 | 1,852 | 1,857 | 705,600 | 1,857 |
| 2014-09-01 | 1,937 | 1,945 | 1,875 | 1,897 | 476,700 | 1,897 |
| 2014-08-29 | 1,929 | 1,956 | 1,885 | 1,920 | 834,800 | 1,920 |
| 2014-08-28 | 2,030 | 2,035 | 1,958 | 1,969 | 662,500 | 1,969 |
| 2014-08-27 | 2,070 | 2,081 | 2,023 | 2,031 | 380,400 | 2,031 |
| 2014-08-26 | 2,072 | 2,090 | 2,065 | 2,072 | 283,700 | 2,072 |
| 2014-08-25 | 2,077 | 2,118 | 2,062 | 2,099 | 603,300 | 2,099 |
| 2014-08-22 | 2,023 | 2,085 | 2,012 | 2,077 | 671,900 | 2,077 |
| 2014-08-21 | 2,053 | 2,060 | 2,025 | 2,041 | 600,600 | 2,041 |
| 2014-08-20 | 2,098 | 2,113 | 2,059 | 2,071 | 455,400 | 2,071 |
| 2014-08-19 | 2,099 | 2,105 | 2,041 | 2,093 | 738,700 | 2,093 |
| 2014-08-18 | 2,092 | 2,122 | 2,065 | 2,079 | 823,300 | 2,079 |
| 2014-08-15 | 2,065 | 2,114 | 2,055 | 2,109 | 1,399,600 | 2,109 |
| 2014-08-14 | 2,054 | 2,115 | 2,031 | 2,076 | 2,558,100 | 2,076 |
| 2014-08-13 | 2,038 | 2,075 | 1,960 | 2,018 | 2,472,100 | 2,018 |
| 2014-08-12 | 2,098 | 2,154 | 2,002 | 2,048 | 8,184,800 | 2,048 |
| 2014-08-11 | 2,236 | 2,371 | 2,199 | 2,319 | 7,132,500 | 2,319 |
| 2014-08-08 | 2,167 | 2,198 | 2,052 | 2,136 | 2,506,200 | 2,136 |
| 2014-08-07 | 2,202 | 2,225 | 2,142 | 2,217 | 3,552,800 | 2,217 |
| 2014-08-06 | 2,313 | 2,326 | 2,155 | 2,252 | 15,191,600 | 2,252 |
| 2014-08-05 | 2,073 | 2,149 | 2,012 | 2,033 | 8,966,200 | 2,033 |
| 2014-08-04 | 1,838 | 2,018 | 1,826 | 1,983 | 6,179,000 | 1,983 |
| 2014-08-01 | 1,774 | 1,809 | 1,760 | 1,786 | 596,500 | 1,786 |
| 2014-07-31 | 1,834 | 1,840 | 1,801 | 1,809 | 419,900 | 1,809 |
| 2014-07-30 | 1,817 | 1,842 | 1,805 | 1,825 | 530,000 | 1,825 |
| 2014-07-29 | 1,839 | 1,840 | 1,803 | 1,806 | 552,200 | 1,806 |
| 2014-07-28 | 1,801 | 1,823 | 1,800 | 1,818 | 425,400 | 1,818 |
| 2014-07-25 | 1,800 | 1,815 | 1,777 | 1,805 | 491,100 | 1,805 |
| 2014-07-24 | 1,799 | 1,810 | 1,758 | 1,792 | 653,700 | 1,792 |
| 2014-07-23 | 1,852 | 1,852 | 1,807 | 1,815 | 506,500 | 1,815 |
| 2014-07-22 | 1,830 | 1,863 | 1,826 | 1,836 | 1,083,100 | 1,836 |
| 2014-07-18 | 1,786 | 1,831 | 1,771 | 1,826 | 1,176,100 | 1,826 |
| 2014-07-17 | 1,788 | 1,854 | 1,775 | 1,811 | 2,920,300 | 1,811 |
| 2014-07-16 | 1,797 | 1,824 | 1,749 | 1,758 | 2,666,700 | 1,758 |
| 2014-07-15 | 1,725 | 1,742 | 1,704 | 1,717 | 583,900 | 1,717 |
| 2014-07-14 | 1,750 | 1,761 | 1,710 | 1,721 | 761,200 | 1,721 |
| 2014-07-11 | 1,770 | 1,777 | 1,684 | 1,741 | 1,616,100 | 1,741 |
| 2014-07-10 | 1,790 | 1,823 | 1,721 | 1,756 | 2,038,400 | 1,756 |
| 2014-07-09 | 1,741 | 1,844 | 1,717 | 1,773 | 4,931,500 | 1,773 |
| 2014-07-08 | 1,853 | 1,988 | 1,780 | 1,811 | 6,317,600 | 1,811 |
| 2014-07-07 | 1,885 | 1,925 | 1,836 | 1,879 | 3,901,000 | 1,879 |
| 2014-07-04 | 1,744 | 1,850 | 1,724 | 1,845 | 6,992,500 | 1,845 |
| 2014-07-03 | 1,677 | 1,716 | 1,660 | 1,679 | 603,400 | 1,679 |
| 2014-07-02 | 1,718 | 1,750 | 1,675 | 1,676 | 1,348,600 | 1,676 |
| 2014-07-01 | 1,694 | 1,791 | 1,690 | 1,742 | 3,188,200 | 1,742 |
| 2014-06-30 | 1,650 | 1,694 | 1,620 | 1,679 | 1,513,300 | 1,679 |
| 2014-06-27 | 1,636 | 1,658 | 1,584 | 1,614 | 1,125,800 | 1,614 |
| 2014-06-26 | 1,575 | 1,626 | 1,566 | 1,608 | 716,300 | 1,608 |
| 2014-06-25 | 1,634 | 1,654 | 1,561 | 1,566 | 928,400 | 1,566 |
| 2014-06-24 | 1,532 | 1,676 | 1,521 | 1,643 | 1,789,500 | 1,643 |
| 2014-06-23 | 1,589 | 1,590 | 1,548 | 1,562 | 864,300 | 1,562 |
| 2014-06-20 | 1,591 | 1,631 | 1,556 | 1,601 | 1,513,200 | 1,601 |
| 2014-06-19 | 1,626 | 1,637 | 1,531 | 1,554 | 2,092,500 | 1,554 |
| 2014-06-18 | 1,667 | 1,689 | 1,635 | 1,655 | 951,500 | 1,655 |
| 2014-06-17 | 1,675 | 1,706 | 1,615 | 1,675 | 1,531,500 | 1,675 |
| 2014-06-16 | 1,713 | 1,733 | 1,682 | 1,686 | 993,100 | 1,686 |
| 2014-06-13 | 1,700 | 1,735 | 1,675 | 1,718 | 1,319,600 | 1,718 |
| 2014-06-12 | 1,680 | 1,725 | 1,652 | 1,704 | 1,829,800 | 1,704 |
| 2014-06-11 | 1,729 | 1,736 | 1,655 | 1,700 | 3,025,300 | 1,700 |
| 2014-06-10 | 1,745 | 1,773 | 1,650 | 1,709 | 5,200,000 | 1,709 |
| 2014-06-09 | 1,635 | 1,759 | 1,628 | 1,755 | 6,540,800 | 1,755 |
| 2014-06-06 | 1,509 | 1,644 | 1,486 | 1,595 | 4,805,800 | 1,595 |
| 2014-06-05 | 1,484 | 1,523 | 1,427 | 1,479 | 1,582,300 | 1,479 |
| 2014-06-04 | 1,430 | 1,485 | 1,393 | 1,467 | 1,570,300 | 1,467 |
| 2014-06-03 | 1,382 | 1,423 | 1,340 | 1,419 | 1,326,200 | 1,419 |
| 2014-06-02 | 1,390 | 1,454 | 1,351 | 1,373 | 2,934,600 | 1,373 |
| 2014-05-30 | 1,250 | 1,318 | 1,246 | 1,315 | 1,209,200 | 1,315 |
| 2014-05-29 | 1,240 | 1,251 | 1,218 | 1,242 | 443,200 | 1,242 |
| 2014-05-28 | 1,197 | 1,260 | 1,197 | 1,232 | 727,200 | 1,232 |
| 2014-05-27 | 1,212 | 1,238 | 1,185 | 1,194 | 606,800 | 1,194 |
| 2014-05-26 | 1,234 | 1,270 | 1,194 | 1,221 | 1,448,000 | 1,221 |
| 2014-05-23 | 1,171 | 1,240 | 1,163 | 1,234 | 1,716,800 | 1,234 |
| 2014-05-22 | 1,150 | 1,161 | 1,123 | 1,141 | 796,200 | 1,141 |
| 2014-05-21 | 1,089 | 1,155 | 1,083 | 1,139 | 1,133,000 | 1,139 |
| 2014-05-20 | 1,039 | 1,104 | 1,038 | 1,089 | 676,600 | 1,089 |
| 2014-05-19 | 1,040 | 1,075 | 1,025 | 1,038 | 524,500 | 1,038 |
| 2014-05-16 | 1,031 | 1,036 | 1,004 | 1,023 | 438,300 | 1,023 |
| 2014-05-15 | 1,044 | 1,069 | 1,021 | 1,042 | 549,000 | 1,042 |
| 2014-05-14 | 1,027 | 1,048 | 1,012 | 1,026 | 867,200 | 1,026 |
| 2014-05-13 | 1,074 | 1,088 | 1,030 | 1,057 | 709,300 | 1,057 |
| 2014-05-12 | 1,068 | 1,118 | 1,035 | 1,061 | 1,069,000 | 1,061 |
| 2014-05-09 | 1,092 | 1,168 | 1,067 | 1,074 | 3,478,100 | 1,074 |
| 2014-05-08 | 1,062 | 1,076 | 1,048 | 1,075 | 1,118,700 | 1,075 |
| 2014-05-07 | 1,048 | 1,055 | 1,026 | 1,042 | 568,200 | 1,042 |
| 2014-05-02 | 1,058 | 1,067 | 1,040 | 1,049 | 1,192,400 | 1,049 |
| 2014-05-01 | 1,045 | 1,053 | 1,030 | 1,042 | 446,900 | 1,042 |
| 2014-04-30 | 1,041 | 1,053 | 1,001 | 1,038 | 748,200 | 1,038 |
| 2014-04-28 | 1,072 | 1,120 | 1,013 | 1,043 | 1,316,100 | 1,043 |
| 2014-04-25 | 1,014 | 1,071 | 990 | 1,042 | 1,479,700 | 1,042 |
| 2014-04-24 | 935 | 1,042 | 923 | 1,021 | 1,166,200 | 1,021 |
| 2014-04-23 | 892 | 929 | 888 | 926 | 202,500 | 926 |
| 2014-04-22 | 915 | 924 | 882 | 885 | 142,700 | 885 |
| 2014-04-21 | 930 | 937 | 900 | 915 | 280,400 | 915 |
| 2014-04-18 | 896 | 926 | 865 | 907 | 405,300 | 907 |
| 2014-04-17 | 870 | 923 | 854 | 903 | 640,300 | 903 |
| 2014-04-16 | 825 | 835 | 806 | 835 | 119,300 | 835 |
| 2014-04-15 | 848 | 859 | 809 | 813 | 353,800 | 813 |
| 2014-04-14 | 864 | 869 | 854 | 858 | 137,500 | 858 |
| 2014-04-11 | 832 | 853 | 825 | 850 | 79,800 | 850 |
| 2014-04-10 | 873 | 873 | 837 | 847 | 106,200 | 847 |
| 2014-04-09 | 850 | 862 | 846 | 858 | 69,600 | 858 |
| 2014-04-08 | 860 | 865 | 847 | 856 | 93,000 | 856 |
| 2014-04-07 | 879 | 883 | 858 | 860 | 155,400 | 860 |
| 2014-04-04 | 876 | 888 | 873 | 879 | 119,000 | 879 |
| 2014-04-03 | 879 | 886 | 871 | 873 | 73,800 | 873 |
| 2014-04-02 | 875 | 883 | 870 | 873 | 46,700 | 873 |
| 2014-04-01 | 864 | 877 | 860 | 875 | 53,000 | 875 |
| 2014-03-31 | 862 | 875 | 839 | 862 | 120,800 | 862 |
| 2014-03-28 | 839 | 845 | 829 | 842 | 43,300 | 842 |
| 2014-03-27 | 829 | 846 | 829 | 841 | 77,100 | 841 |
| 2014-03-26 | 862 | 868 | 842 | 842 | 166,400 | 842 |
| 2014-03-25 | 876 | 879 | 865 | 868 | 78,700 | 868 |
| 2014-03-24 | 853 | 873 | 853 | 867 | 73,000 | 867 |
| 2014-03-20 | 855 | 857 | 835 | 839 | 56,100 | 839 |
| 2014-03-19 | 865 | 869 | 851 | 854 | 37,100 | 854 |
| 2014-03-18 | 851 | 866 | 840 | 863 | 56,400 | 863 |
| 2014-03-17 | 840 | 848 | 825 | 832 | 70,400 | 832 |
| 2014-03-14 | 865 | 872 | 830 | 844 | 155,000 | 844 |
| 2014-03-13 | 890 | 894 | 880 | 885 | 53,100 | 885 |
| 2014-03-12 | 898 | 900 | 891 | 892 | 33,900 | 892 |
| 2014-03-11 | 900 | 903 | 890 | 898 | 50,100 | 898 |
| 2014-03-10 | 908 | 908 | 896 | 897 | 64,900 | 897 |
| 2014-03-07 | 905 | 917 | 897 | 901 | 58,200 | 901 |
| 2014-03-06 | 900 | 905 | 890 | 900 | 49,800 | 900 |
| 2014-03-05 | 903 | 909 | 896 | 900 | 55,800 | 900 |
| 2014-03-04 | 883 | 904 | 876 | 901 | 65,200 | 901 |
| 2014-03-03 | 895 | 895 | 875 | 890 | 53,800 | 890 |
| 2014-02-28 | 921 | 924 | 896 | 900 | 78,600 | 900 |
| 2014-02-27 | 905 | 933 | 905 | 921 | 70,500 | 921 |
| 2014-02-26 | 925 | 933 | 905 | 912 | 82,300 | 912 |
| 2014-02-25 | 964 | 964 | 937 | 940 | 87,900 | 940 |
| 2014-02-24 | 965 | 969 | 925 | 951 | 155,300 | 951 |
| 2014-02-21 | 886 | 928 | 886 | 920 | 157,900 | 920 |
| 2014-02-20 | 881 | 898 | 873 | 884 | 58,800 | 884 |
| 2014-02-19 | 881 | 890 | 881 | 885 | 28,000 | 885 |
| 2014-02-18 | 869 | 894 | 866 | 888 | 81,000 | 888 |
| 2014-02-17 | 871 | 883 | 855 | 869 | 58,600 | 869 |
| 2014-02-14 | 880 | 884 | 851 | 859 | 127,900 | 859 |
| 2014-02-13 | 905 | 910 | 866 | 869 | 260,400 | 869 |
| 2014-02-12 | 938 | 965 | 927 | 935 | 136,700 | 935 |
| 2014-02-10 | 908 | 930 | 899 | 924 | 67,200 | 924 |
| 2014-02-07 | 876 | 893 | 876 | 888 | 30,700 | 888 |
| 2014-02-06 | 867 | 892 | 857 | 876 | 47,400 | 876 |
| 2014-02-05 | 844 | 871 | 834 | 865 | 75,800 | 865 |
| 2014-02-04 | 860 | 865 | 821 | 833 | 120,700 | 833 |
| 2014-02-03 | 904 | 906 | 871 | 882 | 65,200 | 882 |
| 2014-01-31 | 926 | 953 | 905 | 916 | 88,200 | 916 |
| 2014-01-30 | 925 | 926 | 901 | 917 | 63,600 | 917 |
| 2014-01-29 | 958 | 958 | 900 | 936 | 164,700 | 936 |
| 2014-01-28 | 876 | 960 | 876 | 945 | 271,800 | 945 |
| 2014-01-27 | 891 | 891 | 873 | 876 | 87,100 | 876 |
| 2014-01-24 | 905 | 906 | 898 | 901 | 64,900 | 901 |
| 2014-01-23 | 914 | 920 | 907 | 912 | 90,000 | 912 |
| 2014-01-22 | 903 | 924 | 903 | 918 | 133,100 | 918 |
| 2014-01-21 | 906 | 918 | 905 | 913 | 51,700 | 913 |
| 2014-01-20 | 903 | 925 | 900 | 911 | 71,700 | 911 |
| 2014-01-17 | 904 | 926 | 900 | 910 | 58,400 | 910 |
| 2014-01-16 | 908 | 916 | 896 | 904 | 44,500 | 904 |
| 2014-01-15 | 900 | 907 | 897 | 902 | 66,800 | 902 |
| 2014-01-14 | 900 | 905 | 891 | 902 | 44,700 | 902 |
| 2014-01-10 | 897 | 914 | 893 | 912 | 46,200 | 912 |
| 2014-01-09 | 910 | 914 | 887 | 896 | 39,600 | 896 |
| 2014-01-08 | 887 | 905 | 877 | 905 | 73,400 | 905 |
| 2014-01-07 | 915 | 915 | 881 | 884 | 82,600 | 884 |
| 2014-01-06 | 929 | 929 | 895 | 917 | 80,800 | 917 |
分割・併合履歴 ： [2011-11-28]1株→2株 [2000-03-28]1株→1.3株