8439 東京センチュリー(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 | 3,035 | 3,035 | 3,005 | 3,005 | 86,200 | 751.25 |
| 2014-12-29 | 3,065 | 3,065 | 2,987 | 3,015 | 127,800 | 753.75 |
| 2014-12-26 | 3,035 | 3,070 | 3,030 | 3,050 | 134,600 | 762.50 |
| 2014-12-25 | 3,050 | 3,060 | 3,030 | 3,035 | 75,300 | 758.75 |
| 2014-12-24 | 3,080 | 3,095 | 3,040 | 3,055 | 117,700 | 763.75 |
| 2014-12-22 | 3,010 | 3,065 | 3,000 | 3,050 | 186,300 | 762.50 |
| 2014-12-19 | 2,949 | 2,976 | 2,919 | 2,975 | 177,100 | 743.75 |
| 2014-12-18 | 2,885 | 2,908 | 2,872 | 2,884 | 166,400 | 721 |
| 2014-12-17 | 2,790 | 2,836 | 2,772 | 2,810 | 179,900 | 702.50 |
| 2014-12-16 | 2,833 | 2,873 | 2,798 | 2,808 | 158,600 | 702 |
| 2014-12-15 | 2,850 | 2,889 | 2,840 | 2,867 | 241,200 | 716.75 |
| 2014-12-12 | 2,916 | 2,953 | 2,883 | 2,883 | 403,100 | 720.75 |
| 2014-12-11 | 2,899 | 2,978 | 2,854 | 2,963 | 829,000 | 740.75 |
| 2014-12-10 | 2,961 | 2,989 | 2,897 | 2,920 | 306,900 | 730 |
| 2014-12-09 | 2,969 | 3,010 | 2,960 | 2,989 | 189,800 | 747.25 |
| 2014-12-08 | 2,992 | 3,005 | 2,956 | 2,969 | 266,200 | 742.25 |
| 2014-12-05 | 2,995 | 3,005 | 2,956 | 2,971 | 251,000 | 742.75 |
| 2014-12-04 | 3,030 | 3,045 | 3,000 | 3,015 | 96,200 | 753.75 |
| 2014-12-03 | 3,005 | 3,040 | 2,992 | 2,999 | 195,700 | 749.75 |
| 2014-12-02 | 2,953 | 3,015 | 2,944 | 2,989 | 182,400 | 747.25 |
| 2014-12-01 | 2,958 | 2,987 | 2,918 | 2,953 | 144,700 | 738.25 |
| 2014-11-28 | 2,901 | 2,953 | 2,886 | 2,935 | 178,000 | 733.75 |
| 2014-11-27 | 2,916 | 2,961 | 2,902 | 2,902 | 116,300 | 725.50 |
| 2014-11-26 | 2,910 | 2,971 | 2,903 | 2,949 | 186,100 | 737.25 |
| 2014-11-25 | 2,976 | 2,980 | 2,926 | 2,931 | 143,300 | 732.75 |
| 2014-11-21 | 2,946 | 2,956 | 2,915 | 2,942 | 169,900 | 735.50 |
| 2014-11-20 | 3,005 | 3,005 | 2,941 | 2,946 | 177,500 | 736.50 |
| 2014-11-19 | 3,030 | 3,050 | 3,000 | 3,015 | 152,800 | 753.75 |
| 2014-11-18 | 3,000 | 3,030 | 2,951 | 2,996 | 324,600 | 749 |
| 2014-11-17 | 3,070 | 3,090 | 2,972 | 2,989 | 201,500 | 747.25 |
| 2014-11-14 | 3,095 | 3,095 | 3,040 | 3,095 | 202,700 | 773.75 |
| 2014-11-13 | 3,040 | 3,085 | 3,025 | 3,075 | 183,300 | 768.75 |
| 2014-11-12 | 3,055 | 3,085 | 3,030 | 3,055 | 339,200 | 763.75 |
| 2014-11-11 | 3,065 | 3,075 | 3,020 | 3,050 | 231,200 | 762.50 |
| 2014-11-10 | 3,080 | 3,100 | 3,055 | 3,070 | 187,600 | 767.50 |
| 2014-11-07 | 3,085 | 3,135 | 3,065 | 3,120 | 294,800 | 780 |
| 2014-11-06 | 3,155 | 3,175 | 3,035 | 3,040 | 299,900 | 760 |
| 2014-11-05 | 3,155 | 3,155 | 3,075 | 3,140 | 345,800 | 785 |
| 2014-11-04 | 3,370 | 3,370 | 3,115 | 3,150 | 671,100 | 787.50 |
| 2014-10-31 | 2,736 | 2,881 | 2,681 | 2,870 | 396,300 | 717.50 |
| 2014-10-30 | 2,637 | 2,707 | 2,631 | 2,686 | 291,500 | 671.50 |
| 2014-10-29 | 2,585 | 2,619 | 2,585 | 2,608 | 203,500 | 652 |
| 2014-10-28 | 2,553 | 2,576 | 2,511 | 2,548 | 207,200 | 637 |
| 2014-10-27 | 2,564 | 2,576 | 2,544 | 2,566 | 182,200 | 641.50 |
| 2014-10-24 | 2,566 | 2,586 | 2,545 | 2,556 | 183,200 | 639 |
| 2014-10-23 | 2,577 | 2,588 | 2,528 | 2,540 | 252,700 | 635 |
| 2014-10-22 | 2,584 | 2,615 | 2,567 | 2,596 | 213,600 | 649 |
| 2014-10-21 | 2,610 | 2,630 | 2,537 | 2,544 | 237,000 | 636 |
| 2014-10-20 | 2,593 | 2,609 | 2,567 | 2,586 | 250,300 | 646.50 |
| 2014-10-17 | 2,531 | 2,541 | 2,501 | 2,501 | 182,400 | 625.25 |
| 2014-10-16 | 2,550 | 2,570 | 2,515 | 2,531 | 273,600 | 632.75 |
| 2014-10-15 | 2,600 | 2,629 | 2,557 | 2,599 | 378,900 | 649.75 |
| 2014-10-14 | 2,557 | 2,588 | 2,553 | 2,578 | 291,500 | 644.50 |
| 2014-10-10 | 2,652 | 2,674 | 2,622 | 2,626 | 396,400 | 656.50 |
| 2014-10-09 | 2,790 | 2,804 | 2,717 | 2,730 | 220,900 | 682.50 |
| 2014-10-08 | 2,770 | 2,776 | 2,741 | 2,761 | 175,400 | 690.25 |
| 2014-10-07 | 2,867 | 2,872 | 2,801 | 2,808 | 227,700 | 702 |
| 2014-10-06 | 2,861 | 2,864 | 2,814 | 2,843 | 160,100 | 710.75 |
| 2014-10-03 | 2,827 | 2,848 | 2,788 | 2,799 | 169,900 | 699.75 |
| 2014-10-02 | 2,812 | 2,860 | 2,807 | 2,828 | 306,000 | 707 |
| 2014-10-01 | 2,923 | 2,949 | 2,839 | 2,839 | 229,000 | 709.75 |
| 2014-09-30 | 2,973 | 2,973 | 2,901 | 2,915 | 175,200 | 728.75 |
| 2014-09-29 | 2,974 | 3,015 | 2,944 | 2,974 | 399,300 | 743.50 |
| 2014-09-26 | 2,920 | 2,952 | 2,903 | 2,932 | 356,100 | 733 |
| 2014-09-25 | 2,949 | 2,975 | 2,932 | 2,935 | 400,500 | 733.75 |
| 2014-09-24 | 2,900 | 2,916 | 2,862 | 2,913 | 237,000 | 728.25 |
| 2014-09-22 | 2,918 | 2,928 | 2,886 | 2,912 | 134,800 | 728 |
| 2014-09-19 | 2,897 | 2,943 | 2,880 | 2,918 | 237,500 | 729.50 |
| 2014-09-18 | 2,910 | 2,934 | 2,887 | 2,896 | 156,600 | 724 |
| 2014-09-17 | 2,923 | 2,933 | 2,886 | 2,890 | 158,900 | 722.50 |
| 2014-09-16 | 2,912 | 2,946 | 2,886 | 2,943 | 278,100 | 735.75 |
| 2014-09-12 | 2,942 | 2,977 | 2,912 | 2,924 | 416,200 | 731 |
| 2014-09-11 | 3,050 | 3,050 | 2,976 | 2,988 | 327,600 | 747 |
| 2014-09-10 | 3,105 | 3,120 | 3,040 | 3,050 | 306,200 | 762.50 |
| 2014-09-09 | 3,160 | 3,170 | 3,095 | 3,105 | 178,700 | 776.25 |
| 2014-09-08 | 3,130 | 3,185 | 3,095 | 3,130 | 246,400 | 782.50 |
| 2014-09-05 | 3,145 | 3,145 | 3,085 | 3,090 | 130,800 | 772.50 |
| 2014-09-04 | 3,155 | 3,155 | 3,120 | 3,140 | 109,700 | 785 |
| 2014-09-03 | 3,160 | 3,180 | 3,120 | 3,150 | 154,600 | 787.50 |
| 2014-09-02 | 3,075 | 3,155 | 3,075 | 3,140 | 96,500 | 785 |
| 2014-09-01 | 3,100 | 3,100 | 3,075 | 3,080 | 60,400 | 770 |
| 2014-08-29 | 3,055 | 3,090 | 3,050 | 3,075 | 110,400 | 768.75 |
| 2014-08-28 | 3,075 | 3,090 | 3,045 | 3,070 | 163,500 | 767.50 |
| 2014-08-27 | 3,080 | 3,115 | 3,080 | 3,100 | 87,100 | 775 |
| 2014-08-26 | 3,080 | 3,130 | 3,075 | 3,095 | 130,800 | 773.75 |
| 2014-08-25 | 3,075 | 3,100 | 3,050 | 3,100 | 86,700 | 775 |
| 2014-08-22 | 3,135 | 3,140 | 3,055 | 3,060 | 113,600 | 765 |
| 2014-08-21 | 3,075 | 3,140 | 3,075 | 3,115 | 168,600 | 778.75 |
| 2014-08-20 | 3,115 | 3,135 | 3,065 | 3,070 | 110,000 | 767.50 |
| 2014-08-19 | 3,120 | 3,140 | 3,105 | 3,125 | 137,900 | 781.25 |
| 2014-08-18 | 3,100 | 3,140 | 3,100 | 3,115 | 130,500 | 778.75 |
| 2014-08-15 | 3,050 | 3,080 | 3,045 | 3,075 | 125,700 | 768.75 |
| 2014-08-14 | 3,180 | 3,180 | 3,025 | 3,065 | 408,100 | 766.25 |
| 2014-08-13 | 3,150 | 3,155 | 3,130 | 3,155 | 66,800 | 788.75 |
| 2014-08-12 | 3,140 | 3,170 | 3,130 | 3,145 | 48,200 | 786.25 |
| 2014-08-11 | 3,115 | 3,150 | 3,100 | 3,135 | 67,700 | 783.75 |
| 2014-08-08 | 3,145 | 3,165 | 3,055 | 3,065 | 188,000 | 766.25 |
| 2014-08-07 | 3,130 | 3,165 | 3,095 | 3,155 | 140,300 | 788.75 |
| 2014-08-06 | 3,155 | 3,160 | 3,090 | 3,125 | 259,100 | 781.25 |
| 2014-08-05 | 3,285 | 3,345 | 3,125 | 3,140 | 300,300 | 785 |
| 2014-08-04 | 3,370 | 3,400 | 3,275 | 3,325 | 196,000 | 831.25 |
| 2014-08-01 | 3,285 | 3,315 | 3,265 | 3,310 | 133,500 | 827.50 |
| 2014-07-31 | 3,405 | 3,425 | 3,355 | 3,355 | 97,100 | 838.75 |
| 2014-07-30 | 3,335 | 3,365 | 3,320 | 3,360 | 129,000 | 840 |
| 2014-07-29 | 3,345 | 3,350 | 3,315 | 3,330 | 50,300 | 832.50 |
| 2014-07-28 | 3,360 | 3,395 | 3,330 | 3,345 | 75,500 | 836.25 |
| 2014-07-25 | 3,280 | 3,340 | 3,265 | 3,340 | 88,400 | 835 |
| 2014-07-24 | 3,290 | 3,290 | 3,235 | 3,245 | 100,100 | 811.25 |
| 2014-07-23 | 3,325 | 3,350 | 3,290 | 3,290 | 100,400 | 822.50 |
| 2014-07-22 | 3,320 | 3,335 | 3,295 | 3,305 | 81,300 | 826.25 |
| 2014-07-18 | 3,275 | 3,325 | 3,260 | 3,295 | 118,200 | 823.75 |
| 2014-07-17 | 3,315 | 3,380 | 3,315 | 3,330 | 119,500 | 832.50 |
| 2014-07-16 | 3,350 | 3,360 | 3,280 | 3,290 | 170,400 | 822.50 |
| 2014-07-15 | 3,320 | 3,360 | 3,295 | 3,350 | 268,600 | 837.50 |
| 2014-07-14 | 3,320 | 3,345 | 3,280 | 3,335 | 118,300 | 833.75 |
| 2014-07-11 | 3,350 | 3,365 | 3,300 | 3,320 | 112,200 | 830 |
| 2014-07-10 | 3,400 | 3,425 | 3,365 | 3,375 | 137,600 | 843.75 |
| 2014-07-09 | 3,370 | 3,415 | 3,355 | 3,365 | 170,200 | 841.25 |
| 2014-07-08 | 3,455 | 3,465 | 3,400 | 3,410 | 253,300 | 852.50 |
| 2014-07-07 | 3,520 | 3,550 | 3,485 | 3,505 | 133,300 | 876.25 |
| 2014-07-04 | 3,565 | 3,580 | 3,525 | 3,530 | 98,000 | 882.50 |
| 2014-07-03 | 3,520 | 3,570 | 3,515 | 3,535 | 185,900 | 883.75 |
| 2014-07-02 | 3,480 | 3,510 | 3,465 | 3,485 | 106,000 | 871.25 |
| 2014-07-01 | 3,455 | 3,490 | 3,430 | 3,435 | 144,400 | 858.75 |
| 2014-06-30 | 3,355 | 3,420 | 3,330 | 3,420 | 129,100 | 855 |
| 2014-06-27 | 3,340 | 3,355 | 3,265 | 3,330 | 268,300 | 832.50 |
| 2014-06-26 | 3,340 | 3,360 | 3,265 | 3,355 | 252,300 | 838.75 |
| 2014-06-25 | 3,360 | 3,365 | 3,300 | 3,335 | 201,300 | 833.75 |
| 2014-06-24 | 3,385 | 3,420 | 3,315 | 3,405 | 109,300 | 851.25 |
| 2014-06-23 | 3,450 | 3,470 | 3,400 | 3,410 | 127,000 | 852.50 |
| 2014-06-20 | 3,350 | 3,430 | 3,350 | 3,420 | 184,900 | 855 |
| 2014-06-19 | 3,265 | 3,365 | 3,235 | 3,350 | 228,200 | 837.50 |
| 2014-06-18 | 3,190 | 3,260 | 3,190 | 3,250 | 79,600 | 812.50 |
| 2014-06-17 | 3,200 | 3,215 | 3,185 | 3,195 | 99,400 | 798.75 |
| 2014-06-16 | 3,175 | 3,215 | 3,155 | 3,205 | 89,000 | 801.25 |
| 2014-06-13 | 3,160 | 3,205 | 3,120 | 3,190 | 160,500 | 797.50 |
| 2014-06-12 | 3,225 | 3,225 | 3,170 | 3,205 | 141,200 | 801.25 |
| 2014-06-11 | 3,195 | 3,255 | 3,195 | 3,250 | 72,500 | 812.50 |
| 2014-06-10 | 3,225 | 3,260 | 3,190 | 3,200 | 78,400 | 800 |
| 2014-06-09 | 3,265 | 3,270 | 3,220 | 3,230 | 80,700 | 807.50 |
| 2014-06-06 | 3,290 | 3,290 | 3,250 | 3,265 | 90,200 | 816.25 |
| 2014-06-05 | 3,290 | 3,300 | 3,250 | 3,265 | 76,400 | 816.25 |
| 2014-06-04 | 3,250 | 3,290 | 3,205 | 3,290 | 126,900 | 822.50 |
| 2014-06-03 | 3,260 | 3,265 | 3,220 | 3,245 | 90,600 | 811.25 |
| 2014-06-02 | 3,210 | 3,245 | 3,185 | 3,240 | 99,000 | 810 |
| 2014-05-30 | 3,180 | 3,225 | 3,125 | 3,155 | 136,400 | 788.75 |
| 2014-05-29 | 3,190 | 3,210 | 3,175 | 3,190 | 112,700 | 797.50 |
| 2014-05-28 | 3,200 | 3,220 | 3,175 | 3,190 | 124,300 | 797.50 |
| 2014-05-27 | 3,230 | 3,255 | 3,190 | 3,190 | 100,100 | 797.50 |
| 2014-05-26 | 3,180 | 3,235 | 3,180 | 3,225 | 108,500 | 806.25 |
| 2014-05-23 | 3,145 | 3,170 | 3,125 | 3,140 | 94,400 | 785 |
| 2014-05-22 | 3,075 | 3,145 | 3,055 | 3,115 | 171,300 | 778.75 |
| 2014-05-21 | 3,055 | 3,055 | 2,997 | 3,025 | 99,200 | 756.25 |
| 2014-05-20 | 3,085 | 3,095 | 3,035 | 3,055 | 120,700 | 763.75 |
| 2014-05-19 | 3,080 | 3,100 | 3,045 | 3,055 | 99,800 | 763.75 |
| 2014-05-16 | 3,065 | 3,085 | 3,045 | 3,080 | 126,100 | 770 |
| 2014-05-15 | 3,125 | 3,165 | 3,095 | 3,135 | 81,300 | 783.75 |
| 2014-05-14 | 3,140 | 3,190 | 3,125 | 3,180 | 129,000 | 795 |
| 2014-05-13 | 3,175 | 3,210 | 3,145 | 3,160 | 164,300 | 790 |
| 2014-05-12 | 3,180 | 3,220 | 3,095 | 3,105 | 252,900 | 776.25 |
| 2014-05-09 | 3,120 | 3,230 | 3,120 | 3,195 | 232,400 | 798.75 |
| 2014-05-08 | 3,020 | 3,185 | 3,005 | 3,125 | 250,600 | 781.25 |
| 2014-05-07 | 3,065 | 3,065 | 3,005 | 3,005 | 183,500 | 751.25 |
| 2014-05-02 | 3,100 | 3,135 | 3,095 | 3,120 | 99,600 | 780 |
| 2014-05-01 | 2,987 | 3,115 | 2,987 | 3,115 | 227,200 | 778.75 |
| 2014-04-30 | 3,020 | 3,020 | 2,949 | 2,954 | 144,700 | 738.50 |
| 2014-04-28 | 3,015 | 3,035 | 2,983 | 3,015 | 138,500 | 753.75 |
| 2014-04-25 | 2,980 | 3,055 | 2,962 | 3,045 | 173,600 | 761.25 |
| 2014-04-24 | 2,971 | 3,025 | 2,955 | 2,980 | 189,100 | 745 |
| 2014-04-23 | 2,920 | 2,967 | 2,920 | 2,963 | 111,400 | 740.75 |
| 2014-04-22 | 2,950 | 2,969 | 2,907 | 2,907 | 149,600 | 726.75 |
| 2014-04-21 | 2,966 | 2,998 | 2,932 | 2,948 | 124,600 | 737 |
| 2014-04-18 | 2,884 | 2,946 | 2,884 | 2,941 | 91,500 | 735.25 |
| 2014-04-17 | 2,886 | 2,913 | 2,859 | 2,883 | 178,300 | 720.75 |
| 2014-04-16 | 2,769 | 2,888 | 2,742 | 2,885 | 187,500 | 721.25 |
| 2014-04-15 | 2,765 | 2,789 | 2,712 | 2,721 | 164,400 | 680.25 |
| 2014-04-14 | 2,712 | 2,773 | 2,712 | 2,729 | 85,700 | 682.25 |
| 2014-04-11 | 2,743 | 2,752 | 2,675 | 2,738 | 168,200 | 684.50 |
| 2014-04-10 | 2,840 | 2,866 | 2,790 | 2,801 | 184,300 | 700.25 |
| 2014-04-09 | 2,841 | 2,853 | 2,782 | 2,788 | 184,700 | 697 |
| 2014-04-08 | 2,905 | 2,925 | 2,857 | 2,862 | 187,800 | 715.50 |
| 2014-04-07 | 2,940 | 2,963 | 2,898 | 2,913 | 196,300 | 728.25 |
| 2014-04-04 | 2,987 | 3,035 | 2,973 | 3,005 | 167,000 | 751.25 |
| 2014-04-03 | 2,993 | 3,040 | 2,945 | 3,010 | 150,600 | 752.50 |
| 2014-04-02 | 2,947 | 3,055 | 2,920 | 2,996 | 291,100 | 749 |
| 2014-04-01 | 2,902 | 2,935 | 2,852 | 2,928 | 216,800 | 732 |
| 2014-03-31 | 2,882 | 2,892 | 2,796 | 2,889 | 620,200 | 722.25 |
| 2014-03-28 | 2,727 | 2,821 | 2,724 | 2,816 | 220,800 | 704 |
| 2014-03-27 | 2,727 | 2,758 | 2,674 | 2,749 | 375,400 | 687.25 |
| 2014-03-26 | 2,837 | 2,873 | 2,744 | 2,775 | 534,000 | 693.75 |
| 2014-03-25 | 2,932 | 2,933 | 2,818 | 2,821 | 381,900 | 705.25 |
| 2014-03-24 | 2,805 | 2,911 | 2,781 | 2,882 | 386,600 | 720.50 |
| 2014-03-20 | 2,883 | 2,910 | 2,805 | 2,812 | 266,200 | 703 |
| 2014-03-19 | 2,925 | 2,934 | 2,855 | 2,883 | 162,200 | 720.75 |
| 2014-03-18 | 2,930 | 2,939 | 2,891 | 2,913 | 123,500 | 728.25 |
| 2014-03-17 | 2,929 | 2,938 | 2,796 | 2,860 | 482,800 | 715 |
| 2014-03-14 | 2,917 | 2,954 | 2,891 | 2,929 | 396,000 | 732.25 |
| 2014-03-13 | 2,982 | 3,025 | 2,951 | 2,975 | 187,900 | 743.75 |
| 2014-03-12 | 2,964 | 2,980 | 2,953 | 2,953 | 294,800 | 738.25 |
| 2014-03-11 | 3,025 | 3,050 | 2,972 | 2,991 | 167,100 | 747.75 |
| 2014-03-10 | 2,996 | 3,030 | 2,972 | 3,000 | 190,200 | 750 |
| 2014-03-07 | 3,005 | 3,045 | 2,936 | 2,978 | 168,400 | 744.50 |
| 2014-03-06 | 2,904 | 2,987 | 2,895 | 2,980 | 206,300 | 745 |
| 2014-03-05 | 2,931 | 2,947 | 2,896 | 2,903 | 93,800 | 725.75 |
| 2014-03-04 | 2,841 | 2,900 | 2,835 | 2,873 | 146,000 | 718.25 |
| 2014-03-03 | 2,880 | 2,891 | 2,816 | 2,877 | 143,100 | 719.25 |
| 2014-02-28 | 2,959 | 2,977 | 2,873 | 2,911 | 189,100 | 727.75 |
| 2014-02-27 | 3,000 | 3,020 | 2,947 | 2,954 | 182,900 | 738.50 |
| 2014-02-26 | 3,010 | 3,070 | 2,974 | 3,000 | 243,500 | 750 |
| 2014-02-25 | 2,976 | 3,030 | 2,951 | 3,015 | 196,700 | 753.75 |
| 2014-02-24 | 2,968 | 3,025 | 2,890 | 2,924 | 155,400 | 731 |
| 2014-02-21 | 2,982 | 2,985 | 2,910 | 2,959 | 214,800 | 739.75 |
| 2014-02-20 | 2,954 | 3,015 | 2,896 | 2,906 | 297,800 | 726.50 |
| 2014-02-19 | 2,955 | 2,955 | 2,889 | 2,917 | 141,400 | 729.25 |
| 2014-02-18 | 2,902 | 2,967 | 2,825 | 2,956 | 149,800 | 739 |
| 2014-02-17 | 2,843 | 2,887 | 2,814 | 2,869 | 127,300 | 717.25 |
| 2014-02-14 | 2,941 | 2,964 | 2,807 | 2,831 | 154,000 | 707.75 |
| 2014-02-13 | 2,975 | 2,995 | 2,920 | 2,933 | 143,800 | 733.25 |
| 2014-02-12 | 3,040 | 3,100 | 2,942 | 2,961 | 261,800 | 740.25 |
| 2014-02-10 | 2,930 | 2,940 | 2,869 | 2,940 | 242,500 | 735 |
| 2014-02-07 | 2,829 | 2,852 | 2,768 | 2,845 | 354,700 | 711.25 |
| 2014-02-06 | 2,835 | 2,853 | 2,752 | 2,756 | 334,600 | 689 |
| 2014-02-05 | 2,817 | 2,850 | 2,765 | 2,838 | 204,600 | 709.50 |
| 2014-02-04 | 2,748 | 2,865 | 2,738 | 2,738 | 242,300 | 684.50 |
| 2014-02-03 | 3,015 | 3,045 | 2,882 | 2,893 | 183,000 | 723.25 |
| 2014-01-31 | 3,085 | 3,100 | 2,964 | 3,020 | 342,900 | 755 |
| 2014-01-30 | 3,065 | 3,100 | 3,050 | 3,060 | 173,400 | 765 |
| 2014-01-29 | 3,075 | 3,205 | 3,075 | 3,190 | 157,200 | 797.50 |
| 2014-01-28 | 3,105 | 3,145 | 3,045 | 3,050 | 167,800 | 762.50 |
| 2014-01-27 | 3,055 | 3,115 | 3,050 | 3,060 | 138,100 | 765 |
| 2014-01-24 | 3,200 | 3,240 | 3,130 | 3,150 | 243,600 | 787.50 |
| 2014-01-23 | 3,325 | 3,335 | 3,260 | 3,260 | 149,000 | 815 |
| 2014-01-22 | 3,270 | 3,300 | 3,255 | 3,290 | 101,700 | 822.50 |
| 2014-01-21 | 3,260 | 3,295 | 3,250 | 3,270 | 123,200 | 817.50 |
| 2014-01-20 | 3,235 | 3,275 | 3,230 | 3,250 | 90,000 | 812.50 |
| 2014-01-17 | 3,225 | 3,250 | 3,195 | 3,230 | 80,200 | 807.50 |
| 2014-01-16 | 3,280 | 3,280 | 3,190 | 3,205 | 120,700 | 801.25 |
| 2014-01-15 | 3,300 | 3,300 | 3,240 | 3,280 | 194,900 | 820 |
| 2014-01-14 | 3,305 | 3,315 | 3,225 | 3,230 | 299,600 | 807.50 |
| 2014-01-10 | 3,350 | 3,415 | 3,345 | 3,410 | 140,300 | 852.50 |
| 2014-01-09 | 3,440 | 3,440 | 3,345 | 3,365 | 146,100 | 841.25 |
| 2014-01-08 | 3,420 | 3,435 | 3,380 | 3,435 | 131,000 | 858.75 |
| 2014-01-07 | 3,415 | 3,415 | 3,330 | 3,355 | 199,500 | 838.75 |
| 2014-01-06 | 3,470 | 3,470 | 3,405 | 3,415 | 194,400 | 853.75 |
分割・併合履歴 ： [2023-12-28]1株→4株
