7844 (株)マーベラス 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 | 1,600 | 1,653 | 1,582 | 1,630 | 17,034,900 | 1,630 |
| 2014-12-29 | 1,661 | 1,681 | 1,590 | 1,607 | 13,931,600 | 1,607 |
| 2014-12-26 | 1,642 | 1,708 | 1,610 | 1,670 | 18,479,500 | 1,670 |
| 2014-12-25 | 1,660 | 1,697 | 1,625 | 1,654 | 16,803,400 | 1,654 |
| 2014-12-24 | 1,675 | 1,736 | 1,601 | 1,673 | 30,522,300 | 1,673 |
| 2014-12-22 | 1,719 | 1,730 | 1,600 | 1,661 | 29,579,800 | 1,661 |
| 2014-12-19 | 1,800 | 1,894 | 1,730 | 1,759 | 55,168,600 | 1,759 |
| 2014-12-18 | 1,871 | 2,147 | 1,851 | 1,940 | 79,022,500 | 1,940 |
| 2014-12-17 | 1,810 | 1,993 | 1,785 | 1,972 | 40,733,100 | 1,972 |
| 2014-12-16 | 1,890 | 1,936 | 1,786 | 1,849 | 28,528,200 | 1,849 |
| 2014-12-15 | 2,060 | 2,154 | 1,854 | 1,896 | 42,203,600 | 1,896 |
| 2014-12-12 | 2,172 | 2,203 | 2,055 | 2,119 | 38,571,200 | 2,119 |
| 2014-12-11 | 2,021 | 2,160 | 1,955 | 2,159 | 40,718,900 | 2,159 |
| 2014-12-10 | 1,900 | 2,040 | 1,885 | 1,999 | 37,287,000 | 1,999 |
| 2014-12-09 | 2,000 | 2,089 | 1,914 | 1,920 | 33,264,600 | 1,920 |
| 2014-12-08 | 2,080 | 2,216 | 1,990 | 2,047 | 50,479,900 | 2,047 |
| 2014-12-05 | 1,890 | 2,125 | 1,820 | 2,076 | 45,871,400 | 2,076 |
| 2014-12-04 | 1,976 | 2,035 | 1,850 | 1,872 | 44,951,500 | 1,872 |
| 2014-12-03 | 1,790 | 2,019 | 1,783 | 1,987 | 45,958,300 | 1,987 |
| 2014-12-02 | 1,760 | 1,869 | 1,746 | 1,806 | 22,668,000 | 1,806 |
| 2014-12-01 | 1,560 | 1,815 | 1,525 | 1,790 | 40,238,100 | 1,790 |
| 2014-11-28 | 1,683 | 1,693 | 1,556 | 1,600 | 22,058,400 | 1,600 |
| 2014-11-27 | 1,540 | 1,688 | 1,476 | 1,643 | 36,977,700 | 1,643 |
| 2014-11-26 | 1,390 | 1,443 | 1,373 | 1,410 | 7,053,000 | 1,410 |
| 2014-11-25 | 1,390 | 1,426 | 1,307 | 1,419 | 15,290,100 | 1,419 |
| 2014-11-21 | 1,300 | 1,400 | 1,251 | 1,376 | 34,158,400 | 1,376 |
| 2014-11-20 | 1,092 | 1,136 | 1,081 | 1,112 | 2,166,100 | 1,112 |
| 2014-11-19 | 1,084 | 1,092 | 1,061 | 1,064 | 850,000 | 1,064 |
| 2014-11-18 | 1,037 | 1,095 | 1,037 | 1,093 | 1,552,800 | 1,093 |
| 2014-11-17 | 1,041 | 1,059 | 1,023 | 1,030 | 1,213,200 | 1,030 |
| 2014-11-14 | 1,046 | 1,075 | 1,025 | 1,054 | 1,582,600 | 1,054 |
| 2014-11-13 | 1,081 | 1,090 | 1,038 | 1,044 | 2,641,100 | 1,044 |
| 2014-11-12 | 1,145 | 1,149 | 1,105 | 1,109 | 1,489,700 | 1,109 |
| 2014-11-11 | 1,136 | 1,146 | 1,118 | 1,140 | 1,080,100 | 1,140 |
| 2014-11-10 | 1,120 | 1,138 | 1,096 | 1,124 | 1,529,000 | 1,124 |
| 2014-11-07 | 1,177 | 1,195 | 1,130 | 1,141 | 2,648,400 | 1,141 |
| 2014-11-06 | 1,248 | 1,248 | 1,147 | 1,161 | 7,160,000 | 1,161 |
| 2014-11-05 | 1,240 | 1,279 | 1,228 | 1,278 | 2,639,000 | 1,278 |
| 2014-11-04 | 1,254 | 1,266 | 1,218 | 1,224 | 2,642,300 | 1,224 |
| 2014-10-31 | 1,238 | 1,265 | 1,217 | 1,251 | 2,682,300 | 1,251 |
| 2014-10-30 | 1,213 | 1,262 | 1,197 | 1,258 | 3,414,400 | 1,258 |
| 2014-10-29 | 1,205 | 1,218 | 1,175 | 1,203 | 2,419,400 | 1,203 |
| 2014-10-28 | 1,132 | 1,187 | 1,125 | 1,185 | 2,028,100 | 1,185 |
| 2014-10-27 | 1,156 | 1,165 | 1,121 | 1,142 | 1,365,200 | 1,142 |
| 2014-10-24 | 1,205 | 1,214 | 1,145 | 1,148 | 1,991,900 | 1,148 |
| 2014-10-23 | 1,158 | 1,192 | 1,152 | 1,186 | 1,449,500 | 1,186 |
| 2014-10-22 | 1,146 | 1,178 | 1,138 | 1,170 | 1,922,100 | 1,170 |
| 2014-10-21 | 1,133 | 1,154 | 1,115 | 1,128 | 2,056,600 | 1,128 |
| 2014-10-20 | 1,100 | 1,140 | 1,090 | 1,133 | 2,469,000 | 1,133 |
| 2014-10-17 | 1,138 | 1,155 | 1,063 | 1,068 | 3,016,400 | 1,068 |
| 2014-10-16 | 1,121 | 1,163 | 1,106 | 1,112 | 2,355,500 | 1,112 |
| 2014-10-15 | 1,149 | 1,175 | 1,128 | 1,168 | 2,130,800 | 1,168 |
| 2014-10-14 | 1,150 | 1,177 | 1,125 | 1,130 | 3,060,800 | 1,130 |
| 2014-10-10 | 1,190 | 1,215 | 1,143 | 1,190 | 3,437,800 | 1,190 |
| 2014-10-09 | 1,292 | 1,297 | 1,208 | 1,220 | 2,979,000 | 1,220 |
| 2014-10-08 | 1,237 | 1,298 | 1,229 | 1,290 | 3,910,900 | 1,290 |
| 2014-10-07 | 1,299 | 1,318 | 1,253 | 1,267 | 3,321,900 | 1,267 |
| 2014-10-06 | 1,245 | 1,322 | 1,225 | 1,318 | 4,961,600 | 1,318 |
| 2014-10-03 | 1,200 | 1,234 | 1,175 | 1,226 | 2,874,000 | 1,226 |
| 2014-10-02 | 1,190 | 1,213 | 1,167 | 1,198 | 4,591,200 | 1,198 |
| 2014-10-01 | 1,270 | 1,308 | 1,230 | 1,238 | 4,876,100 | 1,238 |
| 2014-09-30 | 1,313 | 1,358 | 1,256 | 1,274 | 4,365,500 | 1,274 |
| 2014-09-29 | 1,359 | 1,360 | 1,299 | 1,330 | 5,998,100 | 1,330 |
| 2014-09-26 | 1,292 | 1,413 | 1,260 | 1,367 | 19,582,300 | 1,367 |
| 2014-09-25 | 1,215 | 1,217 | 1,160 | 1,172 | 1,490,000 | 1,172 |
| 2014-09-24 | 1,164 | 1,209 | 1,156 | 1,189 | 1,612,800 | 1,189 |
| 2014-09-22 | 1,220 | 1,226 | 1,189 | 1,194 | 1,785,400 | 1,194 |
| 2014-09-19 | 1,286 | 1,294 | 1,228 | 1,240 | 2,537,000 | 1,240 |
| 2014-09-18 | 1,233 | 1,324 | 1,223 | 1,278 | 5,494,500 | 1,278 |
| 2014-09-17 | 1,215 | 1,275 | 1,210 | 1,256 | 2,870,600 | 1,256 |
| 2014-09-16 | 1,203 | 1,216 | 1,182 | 1,200 | 1,189,900 | 1,200 |
| 2014-09-12 | 1,249 | 1,260 | 1,206 | 1,211 | 1,756,500 | 1,211 |
| 2014-09-11 | 1,227 | 1,274 | 1,211 | 1,260 | 2,520,900 | 1,260 |
| 2014-09-10 | 1,260 | 1,266 | 1,220 | 1,226 | 1,606,700 | 1,226 |
| 2014-09-09 | 1,282 | 1,315 | 1,264 | 1,271 | 2,567,500 | 1,271 |
| 2014-09-08 | 1,204 | 1,309 | 1,188 | 1,291 | 3,601,300 | 1,291 |
| 2014-09-05 | 1,251 | 1,263 | 1,206 | 1,221 | 2,119,800 | 1,221 |
| 2014-09-04 | 1,273 | 1,295 | 1,252 | 1,264 | 1,223,800 | 1,264 |
| 2014-09-03 | 1,234 | 1,300 | 1,221 | 1,285 | 2,323,000 | 1,285 |
| 2014-09-02 | 1,271 | 1,279 | 1,238 | 1,245 | 2,297,700 | 1,245 |
| 2014-09-01 | 1,300 | 1,318 | 1,284 | 1,290 | 1,461,100 | 1,290 |
| 2014-08-29 | 1,289 | 1,329 | 1,266 | 1,324 | 2,118,900 | 1,324 |
| 2014-08-28 | 1,353 | 1,359 | 1,288 | 1,295 | 2,337,100 | 1,295 |
| 2014-08-27 | 1,368 | 1,388 | 1,332 | 1,341 | 2,708,600 | 1,341 |
| 2014-08-26 | 1,329 | 1,425 | 1,325 | 1,354 | 7,381,700 | 1,354 |
| 2014-08-25 | 1,313 | 1,331 | 1,295 | 1,320 | 2,644,000 | 1,320 |
| 2014-08-22 | 1,298 | 1,345 | 1,289 | 1,316 | 4,140,200 | 1,316 |
| 2014-08-21 | 1,308 | 1,318 | 1,287 | 1,293 | 2,674,300 | 1,293 |
| 2014-08-20 | 1,314 | 1,327 | 1,276 | 1,284 | 3,412,700 | 1,284 |
| 2014-08-19 | 1,300 | 1,333 | 1,243 | 1,321 | 6,171,800 | 1,321 |
| 2014-08-18 | 1,336 | 1,338 | 1,282 | 1,293 | 2,934,200 | 1,293 |
| 2014-08-15 | 1,275 | 1,325 | 1,267 | 1,318 | 4,662,500 | 1,318 |
| 2014-08-14 | 1,287 | 1,337 | 1,265 | 1,287 | 8,513,000 | 1,287 |
| 2014-08-13 | 1,400 | 1,409 | 1,287 | 1,301 | 12,145,300 | 1,301 |
| 2014-08-12 | 1,282 | 1,446 | 1,222 | 1,421 | 26,337,200 | 1,421 |
| 2014-08-11 | 1,417 | 1,428 | 1,297 | 1,308 | 11,291,900 | 1,308 |
| 2014-08-08 | 1,395 | 1,423 | 1,265 | 1,327 | 14,905,100 | 1,327 |
| 2014-08-07 | 1,480 | 1,550 | 1,351 | 1,431 | 16,495,500 | 1,431 |
| 2014-08-06 | 1,639 | 1,693 | 1,520 | 1,659 | 14,598,300 | 1,659 |
| 2014-08-05 | 1,827 | 1,872 | 1,591 | 1,619 | 24,152,300 | 1,619 |
| 2014-08-04 | 1,580 | 1,899 | 1,573 | 1,818 | 31,660,500 | 1,818 |
| 2014-08-01 | 1,503 | 1,568 | 1,480 | 1,530 | 6,955,900 | 1,530 |
| 2014-07-31 | 1,492 | 1,560 | 1,437 | 1,530 | 7,860,900 | 1,530 |
| 2014-07-30 | 1,435 | 1,538 | 1,411 | 1,447 | 9,584,100 | 1,447 |
| 2014-07-29 | 1,366 | 1,397 | 1,360 | 1,370 | 1,116,500 | 1,370 |
| 2014-07-28 | 1,390 | 1,404 | 1,352 | 1,366 | 1,005,300 | 1,366 |
| 2014-07-25 | 1,375 | 1,397 | 1,352 | 1,385 | 1,293,300 | 1,385 |
| 2014-07-24 | 1,433 | 1,447 | 1,371 | 1,377 | 2,177,300 | 1,377 |
| 2014-07-23 | 1,410 | 1,425 | 1,382 | 1,412 | 2,206,200 | 1,412 |
| 2014-07-22 | 1,354 | 1,450 | 1,317 | 1,416 | 4,283,400 | 1,416 |
| 2014-07-18 | 1,303 | 1,354 | 1,281 | 1,325 | 2,553,900 | 1,325 |
| 2014-07-17 | 1,375 | 1,414 | 1,346 | 1,349 | 3,680,800 | 1,349 |
| 2014-07-16 | 1,345 | 1,444 | 1,300 | 1,397 | 10,044,300 | 1,397 |
| 2014-07-15 | 1,320 | 1,337 | 1,258 | 1,306 | 2,953,500 | 1,306 |
| 2014-07-14 | 1,288 | 1,355 | 1,246 | 1,281 | 6,658,800 | 1,281 |
| 2014-07-11 | 1,187 | 1,315 | 1,163 | 1,307 | 11,204,700 | 1,307 |
| 2014-07-10 | 1,200 | 1,229 | 1,166 | 1,199 | 6,588,400 | 1,199 |
| 2014-07-09 | 1,053 | 1,124 | 1,041 | 1,113 | 2,052,900 | 1,113 |
| 2014-07-08 | 1,090 | 1,103 | 1,072 | 1,081 | 964,200 | 1,081 |
| 2014-07-07 | 1,118 | 1,120 | 1,088 | 1,106 | 512,800 | 1,106 |
| 2014-07-04 | 1,125 | 1,134 | 1,104 | 1,116 | 624,000 | 1,116 |
| 2014-07-03 | 1,102 | 1,125 | 1,071 | 1,115 | 1,221,000 | 1,115 |
| 2014-07-02 | 1,157 | 1,162 | 1,101 | 1,107 | 1,907,900 | 1,107 |
| 2014-07-01 | 1,141 | 1,209 | 1,137 | 1,163 | 3,002,400 | 1,163 |
| 2014-06-30 | 1,095 | 1,137 | 1,052 | 1,129 | 2,175,600 | 1,129 |
| 2014-06-27 | 1,150 | 1,165 | 1,051 | 1,095 | 2,769,300 | 1,095 |
| 2014-06-26 | 1,089 | 1,195 | 1,080 | 1,167 | 2,883,600 | 1,167 |
| 2014-06-25 | 1,150 | 1,154 | 1,092 | 1,108 | 3,558,900 | 1,108 |
| 2014-06-24 | 1,069 | 1,218 | 1,068 | 1,170 | 9,135,400 | 1,170 |
| 2014-06-23 | 1,035 | 1,068 | 1,003 | 1,041 | 1,773,600 | 1,041 |
| 2014-06-20 | 988 | 1,052 | 956 | 1,035 | 2,957,300 | 1,035 |
| 2014-06-19 | 1,069 | 1,108 | 953 | 1,003 | 4,576,700 | 1,003 |
| 2014-06-18 | 961 | 1,025 | 961 | 994 | 3,131,500 | 994 |
| 2014-06-17 | 920 | 983 | 908 | 959 | 1,957,600 | 959 |
| 2014-06-16 | 914 | 942 | 903 | 924 | 1,550,900 | 924 |
| 2014-06-13 | 861 | 906 | 860 | 902 | 2,051,300 | 902 |
| 2014-06-12 | 830 | 859 | 828 | 856 | 711,200 | 856 |
| 2014-06-11 | 820 | 839 | 819 | 838 | 476,600 | 838 |
| 2014-06-10 | 838 | 842 | 804 | 819 | 697,300 | 819 |
| 2014-06-09 | 847 | 849 | 835 | 839 | 457,100 | 839 |
| 2014-06-06 | 830 | 845 | 815 | 842 | 950,700 | 842 |
| 2014-06-05 | 829 | 843 | 807 | 822 | 1,157,200 | 822 |
| 2014-06-04 | 840 | 865 | 819 | 826 | 2,523,600 | 826 |
| 2014-06-03 | 809 | 819 | 805 | 815 | 644,900 | 815 |
| 2014-06-02 | 813 | 833 | 800 | 809 | 1,331,000 | 809 |
| 2014-05-30 | 817 | 823 | 789 | 803 | 1,491,300 | 803 |
| 2014-05-29 | 798 | 815 | 788 | 813 | 1,201,900 | 813 |
| 2014-05-28 | 780 | 804 | 780 | 794 | 1,892,300 | 794 |
| 2014-05-27 | 763 | 777 | 740 | 750 | 1,293,100 | 750 |
| 2014-05-26 | 728 | 761 | 722 | 757 | 1,378,400 | 757 |
| 2014-05-23 | 719 | 729 | 707 | 718 | 442,200 | 718 |
| 2014-05-22 | 714 | 734 | 710 | 719 | 684,800 | 719 |
| 2014-05-21 | 682 | 705 | 672 | 701 | 425,500 | 701 |
| 2014-05-20 | 694 | 698 | 683 | 687 | 247,100 | 687 |
| 2014-05-19 | 723 | 728 | 683 | 686 | 634,700 | 686 |
| 2014-05-16 | 711 | 727 | 709 | 720 | 409,400 | 720 |
| 2014-05-15 | 722 | 735 | 708 | 735 | 583,300 | 735 |
| 2014-05-14 | 696 | 738 | 695 | 736 | 1,331,300 | 736 |
| 2014-05-13 | 654 | 694 | 654 | 686 | 662,100 | 686 |
| 2014-05-12 | 700 | 740 | 651 | 654 | 1,561,500 | 654 |
| 2014-05-09 | 666 | 712 | 665 | 695 | 1,162,800 | 695 |
| 2014-05-08 | 671 | 675 | 655 | 667 | 424,800 | 667 |
| 2014-05-07 | 666 | 678 | 657 | 660 | 390,400 | 660 |
| 2014-05-02 | 693 | 693 | 663 | 674 | 818,500 | 674 |
| 2014-05-01 | 687 | 694 | 676 | 690 | 488,500 | 690 |
| 2014-04-30 | 699 | 699 | 672 | 679 | 392,100 | 679 |
| 2014-04-28 | 702 | 709 | 671 | 681 | 695,800 | 681 |
| 2014-04-25 | 714 | 718 | 703 | 713 | 303,600 | 713 |
| 2014-04-24 | 722 | 729 | 708 | 713 | 646,900 | 713 |
| 2014-04-23 | 712 | 742 | 711 | 732 | 1,591,400 | 732 |
| 2014-04-22 | 713 | 723 | 697 | 705 | 623,000 | 705 |
| 2014-04-21 | 718 | 725 | 693 | 699 | 613,500 | 699 |
| 2014-04-18 | 711 | 744 | 710 | 723 | 1,010,200 | 723 |
| 2014-04-17 | 701 | 743 | 697 | 721 | 1,986,000 | 721 |
| 2014-04-16 | 665 | 690 | 661 | 688 | 876,700 | 688 |
| 2014-04-15 | 683 | 689 | 649 | 655 | 889,800 | 655 |
| 2014-04-14 | 678 | 709 | 675 | 677 | 874,300 | 677 |
| 2014-04-11 | 686 | 725 | 678 | 688 | 1,315,700 | 688 |
| 2014-04-10 | 753 | 756 | 720 | 726 | 788,800 | 726 |
| 2014-04-09 | 753 | 767 | 725 | 728 | 1,052,800 | 728 |
| 2014-04-08 | 779 | 781 | 753 | 753 | 786,700 | 753 |
| 2014-04-07 | 805 | 818 | 782 | 791 | 857,800 | 791 |
| 2014-04-04 | 820 | 826 | 793 | 819 | 1,144,700 | 819 |
| 2014-04-03 | 846 | 857 | 824 | 827 | 920,300 | 827 |
| 2014-04-02 | 838 | 862 | 823 | 845 | 927,800 | 845 |
| 2014-04-01 | 840 | 849 | 820 | 836 | 1,022,700 | 836 |
| 2014-03-31 | 850 | 872 | 819 | 840 | 1,140,300 | 840 |
| 2014-03-28 | 833 | 857 | 824 | 844 | 1,934,700 | 844 |
| 2014-03-27 | 852 | 879 | 821 | 848 | 3,541,300 | 848 |
| 2014-03-26 | 809 | 883 | 805 | 883 | 8,639,900 | 883 |
| 2014-03-25 | 799 | 825 | 765 | 768 | 2,160,400 | 768 |
| 2014-03-24 | 773 | 805 | 763 | 789 | 1,429,200 | 789 |
| 2014-03-20 | 795 | 795 | 742 | 763 | 1,487,600 | 763 |
| 2014-03-19 | 762 | 793 | 756 | 785 | 1,784,500 | 785 |
| 2014-03-18 | 739 | 759 | 727 | 758 | 809,000 | 758 |
| 2014-03-17 | 729 | 754 | 717 | 724 | 968,600 | 724 |
| 2014-03-14 | 764 | 769 | 717 | 731 | 1,652,100 | 731 |
| 2014-03-13 | 772 | 812 | 767 | 779 | 2,737,300 | 779 |
| 2014-03-12 | 763 | 773 | 759 | 761 | 718,400 | 761 |
| 2014-03-11 | 784 | 786 | 762 | 775 | 1,076,200 | 775 |
| 2014-03-10 | 757 | 785 | 757 | 772 | 1,163,900 | 772 |
| 2014-03-07 | 746 | 759 | 734 | 756 | 1,093,400 | 756 |
| 2014-03-06 | 740 | 759 | 721 | 739 | 1,381,400 | 739 |
| 2014-03-05 | 766 | 774 | 732 | 734 | 1,892,100 | 734 |
| 2014-03-04 | 782 | 799 | 735 | 757 | 2,968,800 | 757 |
| 2014-03-03 | 744 | 805 | 735 | 790 | 5,309,500 | 790 |
| 2014-02-28 | 755 | 807 | 725 | 759 | 7,488,000 | 759 |
| 2014-02-27 | 716 | 783 | 701 | 769 | 3,794,500 | 769 |
| 2014-02-26 | 710 | 746 | 706 | 717 | 2,612,000 | 717 |
| 2014-02-25 | 683 | 718 | 672 | 715 | 2,659,200 | 715 |
| 2014-02-24 | 635 | 684 | 633 | 676 | 2,183,200 | 676 |
| 2014-02-21 | 636 | 643 | 613 | 629 | 1,014,800 | 629 |
| 2014-02-20 | 592 | 665 | 591 | 630 | 3,880,400 | 630 |
| 2014-02-19 | 601 | 615 | 593 | 601 | 607,500 | 601 |
| 2014-02-18 | 594 | 605 | 577 | 602 | 656,200 | 602 |
| 2014-02-17 | 597 | 603 | 571 | 585 | 525,000 | 585 |
| 2014-02-14 | 614 | 615 | 583 | 592 | 550,000 | 592 |
| 2014-02-13 | 633 | 634 | 600 | 607 | 504,600 | 607 |
| 2014-02-12 | 638 | 645 | 622 | 628 | 628,300 | 628 |
| 2014-02-10 | 623 | 653 | 618 | 631 | 1,154,700 | 631 |
| 2014-02-07 | 640 | 642 | 590 | 600 | 989,400 | 600 |
| 2014-02-06 | 608 | 656 | 598 | 617 | 1,942,500 | 617 |
| 2014-02-05 | 602 | 602 | 551 | 598 | 1,281,000 | 598 |
| 2014-02-04 | 560 | 592 | 525 | 562 | 1,759,900 | 562 |
| 2014-02-03 | 654 | 655 | 616 | 620 | 982,400 | 620 |
| 2014-01-31 | 682 | 697 | 654 | 673 | 751,500 | 673 |
| 2014-01-30 | 685 | 691 | 660 | 672 | 777,100 | 672 |
| 2014-01-29 | 699 | 718 | 699 | 710 | 584,600 | 710 |
| 2014-01-28 | 717 | 736 | 687 | 689 | 1,212,600 | 689 |
| 2014-01-27 | 724 | 755 | 710 | 717 | 1,360,700 | 717 |
| 2014-01-24 | 739 | 809 | 734 | 753 | 2,577,100 | 753 |
| 2014-01-23 | 749 | 778 | 738 | 747 | 1,049,800 | 747 |
| 2014-01-22 | 740 | 753 | 736 | 744 | 590,100 | 744 |
| 2014-01-21 | 755 | 758 | 737 | 742 | 541,600 | 742 |
| 2014-01-20 | 752 | 771 | 748 | 757 | 477,200 | 757 |
| 2014-01-17 | 760 | 774 | 745 | 755 | 650,000 | 755 |
| 2014-01-16 | 776 | 777 | 751 | 763 | 748,000 | 763 |
| 2014-01-15 | 795 | 801 | 771 | 780 | 482,800 | 780 |
| 2014-01-14 | 781 | 797 | 766 | 783 | 741,100 | 783 |
| 2014-01-10 | 802 | 816 | 793 | 808 | 667,100 | 808 |
| 2014-01-09 | 815 | 847 | 794 | 811 | 1,894,000 | 811 |
| 2014-01-08 | 795 | 803 | 784 | 801 | 735,300 | 801 |
| 2014-01-07 | 800 | 803 | 771 | 793 | 959,800 | 793 |
| 2014-01-06 | 779 | 818 | 760 | 805 | 1,944,500 | 805 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2005-05-26]1株→2株 [2004-03-26]1株→2株
