7839 (株)SHOEI 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 | 2,100 | 2,119 | 2,055 | 2,095 | 47,000 | 523.75 |
| 2014-12-29 | 2,080 | 2,100 | 2,015 | 2,100 | 60,300 | 525 |
| 2014-12-26 | 2,030 | 2,070 | 2,030 | 2,070 | 37,400 | 517.50 |
| 2014-12-25 | 2,020 | 2,030 | 2,007 | 2,021 | 25,500 | 505.25 |
| 2014-12-24 | 2,047 | 2,047 | 2,019 | 2,022 | 12,700 | 505.50 |
| 2014-12-22 | 2,027 | 2,035 | 2,000 | 2,019 | 37,200 | 504.75 |
| 2014-12-19 | 1,940 | 2,000 | 1,940 | 2,000 | 40,400 | 500 |
| 2014-12-18 | 1,967 | 1,987 | 1,925 | 1,925 | 13,300 | 481.25 |
| 2014-12-17 | 1,890 | 1,925 | 1,876 | 1,910 | 16,600 | 477.50 |
| 2014-12-16 | 1,978 | 1,997 | 1,905 | 1,926 | 21,600 | 481.50 |
| 2014-12-15 | 1,990 | 2,029 | 1,973 | 1,982 | 21,100 | 495.50 |
| 2014-12-12 | 2,017 | 2,018 | 1,980 | 1,994 | 20,200 | 498.50 |
| 2014-12-11 | 1,950 | 2,020 | 1,945 | 2,019 | 22,200 | 504.75 |
| 2014-12-10 | 1,958 | 1,995 | 1,898 | 1,988 | 53,400 | 497 |
| 2014-12-09 | 2,016 | 2,045 | 1,989 | 1,990 | 52,800 | 497.50 |
| 2014-12-08 | 1,998 | 2,073 | 1,995 | 2,066 | 138,500 | 516.50 |
| 2014-12-05 | 1,963 | 1,997 | 1,949 | 1,983 | 58,300 | 495.75 |
| 2014-12-04 | 1,888 | 1,964 | 1,883 | 1,964 | 83,800 | 491 |
| 2014-12-03 | 1,850 | 1,883 | 1,850 | 1,878 | 48,200 | 469.50 |
| 2014-12-02 | 1,840 | 1,850 | 1,835 | 1,850 | 27,200 | 462.50 |
| 2014-12-01 | 1,845 | 1,846 | 1,831 | 1,837 | 26,400 | 459.25 |
| 2014-11-28 | 1,809 | 1,819 | 1,802 | 1,813 | 18,600 | 453.25 |
| 2014-11-27 | 1,806 | 1,824 | 1,801 | 1,824 | 26,700 | 456 |
| 2014-11-26 | 1,839 | 1,839 | 1,800 | 1,806 | 40,000 | 451.50 |
| 2014-11-25 | 1,848 | 1,848 | 1,818 | 1,820 | 55,800 | 455 |
| 2014-11-21 | 1,820 | 1,826 | 1,802 | 1,818 | 19,600 | 454.50 |
| 2014-11-20 | 1,800 | 1,820 | 1,800 | 1,814 | 39,100 | 453.50 |
| 2014-11-19 | 1,780 | 1,817 | 1,759 | 1,768 | 86,500 | 442 |
| 2014-11-18 | 1,720 | 1,783 | 1,720 | 1,769 | 35,500 | 442.25 |
| 2014-11-17 | 1,751 | 1,785 | 1,710 | 1,756 | 104,400 | 439 |
| 2014-11-14 | 1,852 | 1,862 | 1,671 | 1,807 | 144,800 | 451.75 |
| 2014-11-13 | 1,830 | 1,846 | 1,810 | 1,835 | 26,000 | 458.75 |
| 2014-11-12 | 1,850 | 1,850 | 1,822 | 1,829 | 33,600 | 457.25 |
| 2014-11-11 | 1,856 | 1,858 | 1,826 | 1,829 | 37,000 | 457.25 |
| 2014-11-10 | 1,847 | 1,858 | 1,826 | 1,858 | 33,100 | 464.50 |
| 2014-11-07 | 1,820 | 1,857 | 1,816 | 1,855 | 40,900 | 463.75 |
| 2014-11-06 | 1,789 | 1,850 | 1,786 | 1,819 | 51,600 | 454.75 |
| 2014-11-05 | 1,763 | 1,789 | 1,763 | 1,786 | 52,200 | 446.50 |
| 2014-11-04 | 1,787 | 1,791 | 1,750 | 1,773 | 110,100 | 443.25 |
| 2014-10-31 | 1,695 | 1,700 | 1,670 | 1,699 | 26,900 | 424.75 |
| 2014-10-30 | 1,641 | 1,678 | 1,640 | 1,661 | 13,600 | 415.25 |
| 2014-10-29 | 1,660 | 1,674 | 1,652 | 1,668 | 11,900 | 417 |
| 2014-10-28 | 1,660 | 1,660 | 1,631 | 1,643 | 15,600 | 410.75 |
| 2014-10-27 | 1,649 | 1,655 | 1,636 | 1,649 | 11,000 | 412.25 |
| 2014-10-24 | 1,655 | 1,655 | 1,631 | 1,635 | 15,800 | 408.75 |
| 2014-10-23 | 1,651 | 1,656 | 1,619 | 1,636 | 30,700 | 409 |
| 2014-10-22 | 1,649 | 1,685 | 1,635 | 1,671 | 20,300 | 417.75 |
| 2014-10-21 | 1,652 | 1,682 | 1,618 | 1,634 | 25,400 | 408.50 |
| 2014-10-20 | 1,600 | 1,725 | 1,600 | 1,692 | 37,300 | 423 |
| 2014-10-17 | 1,530 | 1,568 | 1,530 | 1,560 | 35,200 | 390 |
| 2014-10-16 | 1,534 | 1,540 | 1,521 | 1,526 | 28,400 | 381.50 |
| 2014-10-15 | 1,605 | 1,611 | 1,550 | 1,561 | 35,400 | 390.25 |
| 2014-10-14 | 1,520 | 1,590 | 1,520 | 1,579 | 36,600 | 394.75 |
| 2014-10-10 | 1,618 | 1,618 | 1,562 | 1,596 | 48,400 | 399 |
| 2014-10-09 | 1,662 | 1,690 | 1,626 | 1,628 | 20,500 | 407 |
| 2014-10-08 | 1,661 | 1,662 | 1,641 | 1,651 | 28,200 | 412.75 |
| 2014-10-07 | 1,701 | 1,717 | 1,680 | 1,684 | 26,700 | 421 |
| 2014-10-06 | 1,735 | 1,735 | 1,687 | 1,720 | 39,200 | 430 |
| 2014-10-03 | 1,675 | 1,680 | 1,652 | 1,670 | 25,200 | 417.50 |
| 2014-10-02 | 1,584 | 1,679 | 1,584 | 1,651 | 106,700 | 412.75 |
| 2014-10-01 | 1,745 | 1,745 | 1,700 | 1,704 | 63,100 | 426 |
| 2014-09-30 | 1,775 | 1,775 | 1,716 | 1,751 | 70,700 | 437.75 |
| 2014-09-29 | 1,844 | 1,844 | 1,772 | 1,796 | 77,700 | 449 |
| 2014-09-26 | 1,792 | 1,870 | 1,754 | 1,845 | 173,200 | 461.25 |
| 2014-09-25 | 1,970 | 1,988 | 1,959 | 1,970 | 148,800 | 492.50 |
| 2014-09-24 | 1,948 | 1,978 | 1,920 | 1,950 | 120,000 | 487.50 |
| 2014-09-22 | 1,917 | 1,965 | 1,900 | 1,952 | 165,700 | 488 |
| 2014-09-19 | 1,838 | 1,885 | 1,837 | 1,877 | 75,700 | 469.25 |
| 2014-09-18 | 1,825 | 1,840 | 1,823 | 1,834 | 37,000 | 458.50 |
| 2014-09-17 | 1,819 | 1,828 | 1,818 | 1,822 | 47,700 | 455.50 |
| 2014-09-16 | 1,817 | 1,820 | 1,813 | 1,816 | 26,500 | 454 |
| 2014-09-12 | 1,818 | 1,823 | 1,805 | 1,819 | 31,100 | 454.75 |
| 2014-09-11 | 1,825 | 1,828 | 1,810 | 1,818 | 50,800 | 454.50 |
| 2014-09-10 | 1,828 | 1,838 | 1,800 | 1,817 | 36,500 | 454.25 |
| 2014-09-09 | 1,845 | 1,845 | 1,825 | 1,837 | 31,800 | 459.25 |
| 2014-09-08 | 1,827 | 1,855 | 1,821 | 1,840 | 40,300 | 460 |
| 2014-09-05 | 1,753 | 1,792 | 1,753 | 1,779 | 14,700 | 444.75 |
| 2014-09-04 | 1,800 | 1,800 | 1,743 | 1,743 | 45,100 | 435.75 |
| 2014-09-03 | 1,827 | 1,844 | 1,801 | 1,801 | 32,900 | 450.25 |
| 2014-09-02 | 1,850 | 1,873 | 1,827 | 1,827 | 53,000 | 456.75 |
| 2014-09-01 | 1,800 | 1,875 | 1,800 | 1,874 | 85,900 | 468.50 |
| 2014-08-29 | 1,750 | 1,790 | 1,750 | 1,790 | 40,800 | 447.50 |
| 2014-08-28 | 1,780 | 1,800 | 1,733 | 1,777 | 77,800 | 444.25 |
| 2014-08-27 | 1,730 | 1,780 | 1,730 | 1,777 | 63,200 | 444.25 |
| 2014-08-26 | 1,700 | 1,720 | 1,696 | 1,720 | 52,900 | 430 |
| 2014-08-25 | 1,671 | 1,688 | 1,670 | 1,688 | 17,200 | 422 |
| 2014-08-22 | 1,680 | 1,702 | 1,663 | 1,670 | 64,100 | 417.50 |
| 2014-08-21 | 1,640 | 1,683 | 1,640 | 1,679 | 42,000 | 419.75 |
| 2014-08-20 | 1,625 | 1,637 | 1,624 | 1,636 | 24,500 | 409 |
| 2014-08-19 | 1,590 | 1,623 | 1,590 | 1,618 | 24,600 | 404.50 |
| 2014-08-18 | 1,582 | 1,593 | 1,575 | 1,587 | 12,500 | 396.75 |
| 2014-08-15 | 1,565 | 1,568 | 1,553 | 1,564 | 9,300 | 391 |
| 2014-08-14 | 1,559 | 1,567 | 1,551 | 1,553 | 31,800 | 388.25 |
| 2014-08-13 | 1,550 | 1,562 | 1,544 | 1,556 | 16,000 | 389 |
| 2014-08-12 | 1,527 | 1,580 | 1,527 | 1,543 | 48,400 | 385.75 |
| 2014-08-11 | 1,530 | 1,540 | 1,515 | 1,516 | 63,900 | 379 |
| 2014-08-08 | 1,569 | 1,569 | 1,515 | 1,530 | 35,200 | 382.50 |
| 2014-08-07 | 1,566 | 1,569 | 1,541 | 1,550 | 37,600 | 387.50 |
| 2014-08-06 | 1,600 | 1,600 | 1,556 | 1,580 | 36,300 | 395 |
| 2014-08-05 | 1,629 | 1,655 | 1,593 | 1,605 | 65,600 | 401.25 |
| 2014-08-04 | 1,635 | 1,648 | 1,621 | 1,629 | 31,700 | 407.25 |
| 2014-08-01 | 1,637 | 1,639 | 1,623 | 1,634 | 41,500 | 408.50 |
| 2014-07-31 | 1,640 | 1,665 | 1,631 | 1,647 | 148,500 | 411.75 |
| 2014-07-30 | 1,570 | 1,599 | 1,569 | 1,599 | 24,200 | 399.75 |
| 2014-07-29 | 1,570 | 1,574 | 1,562 | 1,568 | 2,900 | 392 |
| 2014-07-28 | 1,570 | 1,570 | 1,560 | 1,563 | 10,900 | 390.75 |
| 2014-07-25 | 1,564 | 1,580 | 1,564 | 1,570 | 8,200 | 392.50 |
| 2014-07-24 | 1,570 | 1,575 | 1,563 | 1,575 | 4,500 | 393.75 |
| 2014-07-23 | 1,560 | 1,570 | 1,560 | 1,560 | 5,800 | 390 |
| 2014-07-22 | 1,546 | 1,575 | 1,542 | 1,560 | 12,900 | 390 |
| 2014-07-18 | 1,542 | 1,545 | 1,515 | 1,542 | 12,000 | 385.50 |
| 2014-07-17 | 1,566 | 1,566 | 1,541 | 1,541 | 11,100 | 385.25 |
| 2014-07-16 | 1,574 | 1,575 | 1,551 | 1,559 | 7,300 | 389.75 |
| 2014-07-15 | 1,575 | 1,576 | 1,562 | 1,568 | 11,300 | 392 |
| 2014-07-14 | 1,550 | 1,600 | 1,550 | 1,569 | 10,900 | 392.25 |
| 2014-07-11 | 1,548 | 1,548 | 1,537 | 1,542 | 6,000 | 385.50 |
| 2014-07-10 | 1,575 | 1,595 | 1,551 | 1,551 | 17,600 | 387.75 |
| 2014-07-09 | 1,590 | 1,590 | 1,580 | 1,584 | 3,700 | 396 |
| 2014-07-08 | 1,590 | 1,599 | 1,585 | 1,590 | 10,900 | 397.50 |
| 2014-07-07 | 1,600 | 1,600 | 1,588 | 1,600 | 15,300 | 400 |
| 2014-07-04 | 1,583 | 1,599 | 1,575 | 1,599 | 9,200 | 399.75 |
| 2014-07-03 | 1,580 | 1,580 | 1,578 | 1,580 | 5,700 | 395 |
| 2014-07-02 | 1,565 | 1,579 | 1,564 | 1,576 | 4,100 | 394 |
| 2014-07-01 | 1,571 | 1,575 | 1,560 | 1,562 | 8,700 | 390.50 |
| 2014-06-30 | 1,571 | 1,584 | 1,571 | 1,574 | 2,700 | 393.50 |
| 2014-06-27 | 1,580 | 1,583 | 1,562 | 1,571 | 5,400 | 392.75 |
| 2014-06-26 | 1,569 | 1,580 | 1,560 | 1,580 | 11,500 | 395 |
| 2014-06-25 | 1,570 | 1,570 | 1,546 | 1,569 | 6,300 | 392.25 |
| 2014-06-24 | 1,550 | 1,568 | 1,550 | 1,567 | 6,600 | 391.75 |
| 2014-06-23 | 1,570 | 1,575 | 1,551 | 1,557 | 6,000 | 389.25 |
| 2014-06-20 | 1,580 | 1,590 | 1,560 | 1,583 | 12,700 | 395.75 |
| 2014-06-19 | 1,588 | 1,588 | 1,575 | 1,588 | 11,600 | 397 |
| 2014-06-18 | 1,580 | 1,580 | 1,545 | 1,555 | 5,600 | 388.75 |
| 2014-06-17 | 1,561 | 1,600 | 1,561 | 1,569 | 17,700 | 392.25 |
| 2014-06-16 | 1,590 | 1,600 | 1,589 | 1,600 | 33,000 | 400 |
| 2014-06-13 | 1,577 | 1,584 | 1,540 | 1,578 | 16,900 | 394.50 |
| 2014-06-12 | 1,568 | 1,568 | 1,550 | 1,564 | 1,000 | 391 |
| 2014-06-11 | 1,540 | 1,571 | 1,539 | 1,569 | 6,300 | 392.25 |
| 2014-06-10 | 1,585 | 1,592 | 1,533 | 1,540 | 23,900 | 385 |
| 2014-06-09 | 1,537 | 1,574 | 1,530 | 1,574 | 55,300 | 393.50 |
| 2014-06-06 | 1,497 | 1,514 | 1,490 | 1,514 | 32,800 | 378.50 |
| 2014-06-05 | 1,490 | 1,491 | 1,475 | 1,480 | 6,700 | 370 |
| 2014-06-04 | 1,489 | 1,496 | 1,480 | 1,495 | 9,600 | 373.75 |
| 2014-06-03 | 1,465 | 1,488 | 1,460 | 1,487 | 21,400 | 371.75 |
| 2014-06-02 | 1,450 | 1,463 | 1,445 | 1,449 | 6,800 | 362.25 |
| 2014-05-30 | 1,437 | 1,460 | 1,437 | 1,446 | 8,900 | 361.50 |
| 2014-05-29 | 1,430 | 1,455 | 1,424 | 1,455 | 17,000 | 363.75 |
| 2014-05-28 | 1,405 | 1,429 | 1,401 | 1,429 | 7,900 | 357.25 |
| 2014-05-27 | 1,395 | 1,429 | 1,395 | 1,409 | 4,100 | 352.25 |
| 2014-05-26 | 1,396 | 1,406 | 1,393 | 1,395 | 6,100 | 348.75 |
| 2014-05-23 | 1,380 | 1,405 | 1,380 | 1,393 | 4,500 | 348.25 |
| 2014-05-22 | 1,392 | 1,402 | 1,374 | 1,375 | 5,800 | 343.75 |
| 2014-05-21 | 1,368 | 1,397 | 1,356 | 1,392 | 7,500 | 348 |
| 2014-05-20 | 1,357 | 1,378 | 1,351 | 1,368 | 15,300 | 342 |
| 2014-05-19 | 1,400 | 1,400 | 1,358 | 1,363 | 12,200 | 340.75 |
| 2014-05-16 | 1,414 | 1,414 | 1,390 | 1,395 | 7,400 | 348.75 |
| 2014-05-15 | 1,406 | 1,416 | 1,397 | 1,414 | 5,600 | 353.50 |
| 2014-05-14 | 1,410 | 1,421 | 1,408 | 1,408 | 3,000 | 352 |
| 2014-05-13 | 1,432 | 1,441 | 1,409 | 1,409 | 12,900 | 352.25 |
| 2014-05-12 | 1,432 | 1,444 | 1,432 | 1,432 | 5,300 | 358 |
| 2014-05-09 | 1,404 | 1,432 | 1,404 | 1,432 | 6,100 | 358 |
| 2014-05-08 | 1,436 | 1,449 | 1,401 | 1,401 | 15,700 | 350.25 |
| 2014-05-07 | 1,472 | 1,472 | 1,433 | 1,436 | 11,200 | 359 |
| 2014-05-02 | 1,447 | 1,481 | 1,440 | 1,478 | 30,700 | 369.50 |
| 2014-05-01 | 1,401 | 1,489 | 1,401 | 1,447 | 16,800 | 361.75 |
| 2014-04-30 | 1,401 | 1,405 | 1,395 | 1,401 | 8,000 | 350.25 |
| 2014-04-28 | 1,400 | 1,415 | 1,398 | 1,404 | 15,700 | 351 |
| 2014-04-25 | 1,416 | 1,435 | 1,390 | 1,390 | 11,500 | 347.50 |
| 2014-04-24 | 1,400 | 1,429 | 1,400 | 1,421 | 3,300 | 355.25 |
| 2014-04-23 | 1,416 | 1,417 | 1,400 | 1,415 | 2,300 | 353.75 |
| 2014-04-22 | 1,390 | 1,426 | 1,390 | 1,418 | 22,300 | 354.50 |
| 2014-04-21 | 1,432 | 1,440 | 1,375 | 1,408 | 17,300 | 352 |
| 2014-04-18 | 1,424 | 1,432 | 1,408 | 1,431 | 2,400 | 357.75 |
| 2014-04-17 | 1,405 | 1,429 | 1,390 | 1,424 | 5,300 | 356 |
| 2014-04-16 | 1,392 | 1,418 | 1,392 | 1,405 | 5,400 | 351.25 |
| 2014-04-15 | 1,382 | 1,400 | 1,379 | 1,392 | 6,600 | 348 |
| 2014-04-14 | 1,355 | 1,380 | 1,355 | 1,379 | 3,200 | 344.75 |
| 2014-04-11 | 1,366 | 1,389 | 1,351 | 1,379 | 16,000 | 344.75 |
| 2014-04-10 | 1,409 | 1,427 | 1,396 | 1,396 | 18,700 | 349 |
| 2014-04-09 | 1,450 | 1,450 | 1,438 | 1,439 | 18,300 | 359.75 |
| 2014-04-08 | 1,468 | 1,479 | 1,454 | 1,464 | 13,600 | 366 |
| 2014-04-07 | 1,492 | 1,496 | 1,468 | 1,489 | 9,200 | 372.25 |
| 2014-04-04 | 1,480 | 1,502 | 1,480 | 1,501 | 12,400 | 375.25 |
| 2014-04-03 | 1,464 | 1,489 | 1,464 | 1,489 | 10,800 | 372.25 |
| 2014-04-02 | 1,482 | 1,490 | 1,450 | 1,469 | 20,300 | 367.25 |
| 2014-04-01 | 1,450 | 1,479 | 1,442 | 1,477 | 43,100 | 369.25 |
| 2014-03-31 | 1,419 | 1,442 | 1,412 | 1,438 | 9,300 | 359.50 |
| 2014-03-28 | 1,412 | 1,412 | 1,391 | 1,410 | 6,200 | 352.50 |
| 2014-03-27 | 1,418 | 1,418 | 1,380 | 1,412 | 4,600 | 353 |
| 2014-03-26 | 1,435 | 1,440 | 1,400 | 1,419 | 8,800 | 354.75 |
| 2014-03-25 | 1,404 | 1,439 | 1,404 | 1,435 | 10,700 | 358.75 |
| 2014-03-24 | 1,408 | 1,419 | 1,370 | 1,419 | 9,900 | 354.75 |
| 2014-03-20 | 1,399 | 1,408 | 1,361 | 1,386 | 13,400 | 346.50 |
| 2014-03-19 | 1,395 | 1,412 | 1,392 | 1,412 | 17,500 | 353 |
| 2014-03-18 | 1,338 | 1,371 | 1,323 | 1,365 | 18,800 | 341.25 |
| 2014-03-17 | 1,380 | 1,380 | 1,335 | 1,339 | 12,300 | 334.75 |
| 2014-03-14 | 1,389 | 1,389 | 1,370 | 1,380 | 18,500 | 345 |
| 2014-03-13 | 1,390 | 1,399 | 1,381 | 1,390 | 21,900 | 347.50 |
| 2014-03-12 | 1,398 | 1,419 | 1,396 | 1,409 | 30,800 | 352.25 |
| 2014-03-11 | 1,401 | 1,408 | 1,401 | 1,402 | 18,000 | 350.50 |
| 2014-03-10 | 1,398 | 1,410 | 1,387 | 1,404 | 18,500 | 351 |
| 2014-03-07 | 1,381 | 1,405 | 1,378 | 1,379 | 22,700 | 344.75 |
| 2014-03-06 | 1,360 | 1,360 | 1,345 | 1,351 | 25,200 | 337.75 |
| 2014-03-05 | 1,339 | 1,340 | 1,324 | 1,330 | 7,100 | 332.50 |
| 2014-03-04 | 1,330 | 1,333 | 1,305 | 1,316 | 7,000 | 329 |
| 2014-03-03 | 1,329 | 1,344 | 1,290 | 1,340 | 29,400 | 335 |
| 2014-02-28 | 1,316 | 1,328 | 1,316 | 1,322 | 5,000 | 330.50 |
| 2014-02-27 | 1,330 | 1,330 | 1,320 | 1,328 | 8,800 | 332 |
| 2014-02-26 | 1,339 | 1,377 | 1,327 | 1,330 | 13,900 | 332.50 |
| 2014-02-25 | 1,376 | 1,378 | 1,342 | 1,346 | 14,100 | 336.50 |
| 2014-02-24 | 1,370 | 1,370 | 1,345 | 1,348 | 13,600 | 337 |
| 2014-02-21 | 1,390 | 1,397 | 1,360 | 1,374 | 7,100 | 343.50 |
| 2014-02-20 | 1,396 | 1,399 | 1,350 | 1,365 | 25,600 | 341.25 |
| 2014-02-19 | 1,400 | 1,417 | 1,385 | 1,392 | 11,100 | 348 |
| 2014-02-18 | 1,398 | 1,404 | 1,385 | 1,400 | 14,000 | 350 |
| 2014-02-17 | 1,438 | 1,438 | 1,396 | 1,405 | 15,100 | 351.25 |
| 2014-02-14 | 1,478 | 1,494 | 1,426 | 1,438 | 24,500 | 359.50 |
| 2014-02-13 | 1,502 | 1,509 | 1,485 | 1,496 | 16,300 | 374 |
| 2014-02-12 | 1,480 | 1,516 | 1,480 | 1,511 | 30,800 | 377.75 |
| 2014-02-10 | 1,471 | 1,480 | 1,451 | 1,480 | 11,200 | 370 |
| 2014-02-07 | 1,450 | 1,450 | 1,433 | 1,441 | 8,300 | 360.25 |
| 2014-02-06 | 1,383 | 1,437 | 1,383 | 1,431 | 4,700 | 357.75 |
| 2014-02-05 | 1,344 | 1,430 | 1,330 | 1,393 | 30,400 | 348.25 |
| 2014-02-04 | 1,353 | 1,390 | 1,326 | 1,333 | 60,600 | 333.25 |
| 2014-02-03 | 1,400 | 1,480 | 1,375 | 1,425 | 35,900 | 356.25 |
| 2014-01-31 | 1,485 | 1,498 | 1,415 | 1,417 | 51,000 | 354.25 |
| 2014-01-30 | 1,451 | 1,509 | 1,442 | 1,481 | 71,500 | 370.25 |
| 2014-01-29 | 1,457 | 1,474 | 1,448 | 1,466 | 50,100 | 366.50 |
| 2014-01-28 | 1,438 | 1,479 | 1,433 | 1,450 | 35,400 | 362.50 |
| 2014-01-27 | 1,390 | 1,448 | 1,390 | 1,439 | 24,800 | 359.75 |
| 2014-01-24 | 1,454 | 1,468 | 1,424 | 1,446 | 46,400 | 361.50 |
| 2014-01-23 | 1,499 | 1,506 | 1,465 | 1,479 | 31,300 | 369.75 |
| 2014-01-22 | 1,462 | 1,474 | 1,461 | 1,466 | 11,600 | 366.50 |
| 2014-01-21 | 1,480 | 1,489 | 1,466 | 1,474 | 26,300 | 368.50 |
| 2014-01-20 | 1,524 | 1,524 | 1,480 | 1,480 | 35,700 | 370 |
| 2014-01-17 | 1,536 | 1,540 | 1,494 | 1,507 | 22,400 | 376.75 |
| 2014-01-16 | 1,510 | 1,548 | 1,501 | 1,505 | 23,000 | 376.25 |
| 2014-01-15 | 1,589 | 1,594 | 1,492 | 1,506 | 39,500 | 376.50 |
| 2014-01-14 | 1,550 | 1,585 | 1,538 | 1,540 | 57,400 | 385 |
| 2014-01-10 | 1,547 | 1,610 | 1,546 | 1,607 | 83,500 | 401.75 |
| 2014-01-09 | 1,500 | 1,569 | 1,500 | 1,537 | 77,600 | 384.25 |
| 2014-01-08 | 1,520 | 1,520 | 1,479 | 1,486 | 19,800 | 371.50 |
| 2014-01-07 | 1,506 | 1,530 | 1,432 | 1,492 | 68,200 | 373 |
| 2014-01-06 | 1,525 | 1,550 | 1,495 | 1,501 | 54,500 | 375.25 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2020-03-30]1株→2株 [2007-12-25]1株→2株
