8934 サンフロンティア不動産(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 | 1,128 | 1,143 | 1,112 | 1,117 | 236,500 | 1,117 |
| 2014-12-29 | 1,117 | 1,149 | 1,111 | 1,140 | 519,100 | 1,140 |
| 2014-12-26 | 1,070 | 1,119 | 1,068 | 1,109 | 283,000 | 1,109 |
| 2014-12-25 | 1,070 | 1,088 | 1,063 | 1,067 | 258,200 | 1,067 |
| 2014-12-24 | 1,123 | 1,124 | 1,078 | 1,082 | 284,600 | 1,082 |
| 2014-12-22 | 1,127 | 1,149 | 1,067 | 1,093 | 670,300 | 1,093 |
| 2014-12-19 | 1,042 | 1,104 | 1,038 | 1,101 | 684,000 | 1,101 |
| 2014-12-18 | 1,049 | 1,059 | 1,025 | 1,030 | 446,200 | 1,030 |
| 2014-12-17 | 1,033 | 1,051 | 1,014 | 1,019 | 540,100 | 1,019 |
| 2014-12-16 | 1,050 | 1,054 | 1,033 | 1,040 | 361,300 | 1,040 |
| 2014-12-15 | 1,072 | 1,086 | 1,058 | 1,062 | 367,400 | 1,062 |
| 2014-12-12 | 1,100 | 1,102 | 1,067 | 1,078 | 737,400 | 1,078 |
| 2014-12-11 | 1,071 | 1,081 | 1,052 | 1,063 | 717,000 | 1,063 |
| 2014-12-10 | 1,100 | 1,124 | 1,068 | 1,083 | 1,089,300 | 1,083 |
| 2014-12-09 | 1,200 | 1,200 | 1,140 | 1,141 | 484,000 | 1,141 |
| 2014-12-08 | 1,255 | 1,257 | 1,198 | 1,204 | 381,600 | 1,204 |
| 2014-12-05 | 1,190 | 1,258 | 1,180 | 1,255 | 434,700 | 1,255 |
| 2014-12-04 | 1,202 | 1,212 | 1,190 | 1,195 | 158,100 | 1,195 |
| 2014-12-03 | 1,215 | 1,222 | 1,197 | 1,199 | 217,400 | 1,199 |
| 2014-12-02 | 1,222 | 1,222 | 1,194 | 1,203 | 413,200 | 1,203 |
| 2014-12-01 | 1,253 | 1,261 | 1,231 | 1,236 | 150,000 | 1,236 |
| 2014-11-28 | 1,230 | 1,254 | 1,230 | 1,252 | 184,800 | 1,252 |
| 2014-11-27 | 1,244 | 1,251 | 1,215 | 1,215 | 265,900 | 1,215 |
| 2014-11-26 | 1,255 | 1,261 | 1,240 | 1,244 | 139,600 | 1,244 |
| 2014-11-25 | 1,300 | 1,310 | 1,249 | 1,255 | 232,200 | 1,255 |
| 2014-11-21 | 1,260 | 1,282 | 1,245 | 1,280 | 179,400 | 1,280 |
| 2014-11-20 | 1,310 | 1,324 | 1,268 | 1,268 | 275,900 | 1,268 |
| 2014-11-19 | 1,305 | 1,361 | 1,298 | 1,303 | 563,200 | 1,303 |
| 2014-11-18 | 1,266 | 1,324 | 1,260 | 1,289 | 652,000 | 1,289 |
| 2014-11-17 | 1,330 | 1,335 | 1,245 | 1,253 | 674,900 | 1,253 |
| 2014-11-14 | 1,340 | 1,343 | 1,273 | 1,318 | 541,200 | 1,318 |
| 2014-11-13 | 1,361 | 1,372 | 1,316 | 1,323 | 488,600 | 1,323 |
| 2014-11-12 | 1,318 | 1,420 | 1,315 | 1,384 | 1,074,100 | 1,384 |
| 2014-11-11 | 1,299 | 1,315 | 1,265 | 1,302 | 248,700 | 1,302 |
| 2014-11-10 | 1,260 | 1,284 | 1,245 | 1,275 | 195,000 | 1,275 |
| 2014-11-07 | 1,306 | 1,312 | 1,263 | 1,273 | 281,100 | 1,273 |
| 2014-11-06 | 1,326 | 1,348 | 1,271 | 1,283 | 627,100 | 1,283 |
| 2014-11-05 | 1,274 | 1,331 | 1,254 | 1,318 | 991,400 | 1,318 |
| 2014-11-04 | 1,350 | 1,360 | 1,240 | 1,280 | 1,636,800 | 1,280 |
| 2014-10-31 | 1,098 | 1,228 | 1,083 | 1,185 | 956,100 | 1,185 |
| 2014-10-30 | 1,059 | 1,117 | 1,053 | 1,095 | 480,300 | 1,095 |
| 2014-10-29 | 1,059 | 1,065 | 1,046 | 1,055 | 191,700 | 1,055 |
| 2014-10-28 | 1,049 | 1,066 | 1,037 | 1,059 | 150,300 | 1,059 |
| 2014-10-27 | 1,100 | 1,100 | 1,033 | 1,049 | 255,300 | 1,049 |
| 2014-10-24 | 1,108 | 1,123 | 1,076 | 1,080 | 226,500 | 1,080 |
| 2014-10-23 | 1,099 | 1,122 | 1,089 | 1,098 | 251,300 | 1,098 |
| 2014-10-22 | 1,103 | 1,114 | 1,087 | 1,106 | 233,500 | 1,106 |
| 2014-10-21 | 1,111 | 1,128 | 1,080 | 1,097 | 307,000 | 1,097 |
| 2014-10-20 | 1,125 | 1,154 | 1,097 | 1,139 | 323,900 | 1,139 |
| 2014-10-17 | 1,066 | 1,099 | 1,063 | 1,071 | 306,400 | 1,071 |
| 2014-10-16 | 1,090 | 1,110 | 1,072 | 1,077 | 219,500 | 1,077 |
| 2014-10-15 | 1,115 | 1,131 | 1,111 | 1,125 | 125,900 | 1,125 |
| 2014-10-14 | 1,158 | 1,166 | 1,106 | 1,119 | 494,800 | 1,119 |
| 2014-10-10 | 1,172 | 1,210 | 1,165 | 1,204 | 345,700 | 1,204 |
| 2014-10-09 | 1,197 | 1,215 | 1,176 | 1,191 | 175,900 | 1,191 |
| 2014-10-08 | 1,165 | 1,192 | 1,160 | 1,185 | 126,100 | 1,185 |
| 2014-10-07 | 1,212 | 1,244 | 1,191 | 1,195 | 217,800 | 1,195 |
| 2014-10-06 | 1,226 | 1,235 | 1,213 | 1,219 | 101,000 | 1,219 |
| 2014-10-03 | 1,177 | 1,221 | 1,177 | 1,208 | 139,900 | 1,208 |
| 2014-10-02 | 1,195 | 1,212 | 1,169 | 1,181 | 232,400 | 1,181 |
| 2014-10-01 | 1,253 | 1,270 | 1,213 | 1,225 | 279,300 | 1,225 |
| 2014-09-30 | 1,231 | 1,257 | 1,221 | 1,254 | 209,500 | 1,254 |
| 2014-09-29 | 1,240 | 1,240 | 1,223 | 1,232 | 112,900 | 1,232 |
| 2014-09-26 | 1,194 | 1,229 | 1,185 | 1,223 | 270,900 | 1,223 |
| 2014-09-25 | 1,273 | 1,273 | 1,187 | 1,194 | 718,600 | 1,194 |
| 2014-09-24 | 1,265 | 1,278 | 1,237 | 1,271 | 261,100 | 1,271 |
| 2014-09-22 | 1,275 | 1,296 | 1,275 | 1,289 | 124,400 | 1,289 |
| 2014-09-19 | 1,249 | 1,279 | 1,241 | 1,275 | 254,000 | 1,275 |
| 2014-09-18 | 1,235 | 1,254 | 1,227 | 1,239 | 98,700 | 1,239 |
| 2014-09-17 | 1,273 | 1,274 | 1,226 | 1,232 | 183,900 | 1,232 |
| 2014-09-16 | 1,233 | 1,278 | 1,231 | 1,273 | 201,700 | 1,273 |
| 2014-09-12 | 1,240 | 1,248 | 1,228 | 1,233 | 139,600 | 1,233 |
| 2014-09-11 | 1,252 | 1,256 | 1,221 | 1,239 | 135,400 | 1,239 |
| 2014-09-10 | 1,261 | 1,264 | 1,236 | 1,245 | 163,900 | 1,245 |
| 2014-09-09 | 1,283 | 1,304 | 1,263 | 1,265 | 152,100 | 1,265 |
| 2014-09-08 | 1,296 | 1,296 | 1,271 | 1,285 | 137,800 | 1,285 |
| 2014-09-05 | 1,298 | 1,299 | 1,261 | 1,291 | 225,800 | 1,291 |
| 2014-09-04 | 1,280 | 1,304 | 1,272 | 1,288 | 314,500 | 1,288 |
| 2014-09-03 | 1,280 | 1,288 | 1,258 | 1,272 | 236,600 | 1,272 |
| 2014-09-02 | 1,240 | 1,289 | 1,235 | 1,264 | 341,500 | 1,264 |
| 2014-09-01 | 1,193 | 1,242 | 1,192 | 1,238 | 196,700 | 1,238 |
| 2014-08-29 | 1,175 | 1,197 | 1,165 | 1,193 | 129,200 | 1,193 |
| 2014-08-28 | 1,195 | 1,200 | 1,161 | 1,168 | 125,800 | 1,168 |
| 2014-08-27 | 1,206 | 1,216 | 1,180 | 1,200 | 164,500 | 1,200 |
| 2014-08-26 | 1,219 | 1,229 | 1,203 | 1,213 | 175,100 | 1,213 |
| 2014-08-25 | 1,242 | 1,242 | 1,199 | 1,214 | 171,300 | 1,214 |
| 2014-08-22 | 1,234 | 1,259 | 1,210 | 1,242 | 300,400 | 1,242 |
| 2014-08-21 | 1,233 | 1,249 | 1,214 | 1,236 | 272,900 | 1,236 |
| 2014-08-20 | 1,195 | 1,230 | 1,194 | 1,225 | 304,400 | 1,225 |
| 2014-08-19 | 1,184 | 1,220 | 1,175 | 1,195 | 319,100 | 1,195 |
| 2014-08-18 | 1,158 | 1,182 | 1,156 | 1,165 | 121,600 | 1,165 |
| 2014-08-15 | 1,148 | 1,165 | 1,142 | 1,158 | 105,200 | 1,158 |
| 2014-08-14 | 1,145 | 1,152 | 1,133 | 1,148 | 95,300 | 1,148 |
| 2014-08-13 | 1,131 | 1,154 | 1,120 | 1,148 | 157,500 | 1,148 |
| 2014-08-12 | 1,132 | 1,161 | 1,129 | 1,148 | 168,500 | 1,148 |
| 2014-08-11 | 1,105 | 1,137 | 1,091 | 1,121 | 193,300 | 1,121 |
| 2014-08-08 | 1,074 | 1,095 | 1,046 | 1,079 | 227,200 | 1,079 |
| 2014-08-07 | 1,157 | 1,158 | 1,032 | 1,068 | 582,100 | 1,068 |
| 2014-08-06 | 1,153 | 1,175 | 1,140 | 1,152 | 203,400 | 1,152 |
| 2014-08-05 | 1,190 | 1,203 | 1,170 | 1,175 | 190,100 | 1,175 |
| 2014-08-04 | 1,171 | 1,214 | 1,167 | 1,202 | 226,700 | 1,202 |
| 2014-08-01 | 1,165 | 1,185 | 1,160 | 1,179 | 156,500 | 1,179 |
| 2014-07-31 | 1,171 | 1,193 | 1,163 | 1,185 | 165,200 | 1,185 |
| 2014-07-30 | 1,180 | 1,184 | 1,153 | 1,157 | 191,300 | 1,157 |
| 2014-07-29 | 1,195 | 1,202 | 1,182 | 1,195 | 108,000 | 1,195 |
| 2014-07-28 | 1,187 | 1,206 | 1,175 | 1,194 | 145,100 | 1,194 |
| 2014-07-25 | 1,157 | 1,192 | 1,135 | 1,188 | 224,300 | 1,188 |
| 2014-07-24 | 1,153 | 1,154 | 1,130 | 1,144 | 134,300 | 1,144 |
| 2014-07-23 | 1,152 | 1,160 | 1,147 | 1,153 | 115,500 | 1,153 |
| 2014-07-22 | 1,136 | 1,153 | 1,118 | 1,150 | 162,000 | 1,150 |
| 2014-07-18 | 1,102 | 1,124 | 1,089 | 1,120 | 148,300 | 1,120 |
| 2014-07-17 | 1,143 | 1,154 | 1,121 | 1,124 | 229,300 | 1,124 |
| 2014-07-16 | 1,170 | 1,181 | 1,145 | 1,150 | 137,900 | 1,150 |
| 2014-07-15 | 1,191 | 1,197 | 1,180 | 1,183 | 166,700 | 1,183 |
| 2014-07-14 | 1,175 | 1,180 | 1,156 | 1,173 | 111,300 | 1,173 |
| 2014-07-11 | 1,116 | 1,185 | 1,110 | 1,175 | 302,100 | 1,175 |
| 2014-07-10 | 1,170 | 1,174 | 1,138 | 1,143 | 346,600 | 1,143 |
| 2014-07-09 | 1,191 | 1,200 | 1,165 | 1,177 | 334,600 | 1,177 |
| 2014-07-08 | 1,217 | 1,232 | 1,203 | 1,211 | 217,700 | 1,211 |
| 2014-07-07 | 1,252 | 1,260 | 1,227 | 1,229 | 169,900 | 1,229 |
| 2014-07-04 | 1,288 | 1,295 | 1,261 | 1,265 | 139,900 | 1,265 |
| 2014-07-03 | 1,293 | 1,299 | 1,266 | 1,275 | 183,100 | 1,275 |
| 2014-07-02 | 1,308 | 1,323 | 1,275 | 1,294 | 456,600 | 1,294 |
| 2014-07-01 | 1,230 | 1,288 | 1,226 | 1,284 | 592,600 | 1,284 |
| 2014-06-30 | 1,215 | 1,223 | 1,201 | 1,218 | 196,500 | 1,218 |
| 2014-06-27 | 1,234 | 1,252 | 1,181 | 1,193 | 265,700 | 1,193 |
| 2014-06-26 | 1,245 | 1,255 | 1,222 | 1,239 | 218,600 | 1,239 |
| 2014-06-25 | 1,256 | 1,257 | 1,228 | 1,229 | 220,500 | 1,229 |
| 2014-06-24 | 1,249 | 1,262 | 1,218 | 1,259 | 221,600 | 1,259 |
| 2014-06-23 | 1,275 | 1,290 | 1,230 | 1,258 | 614,700 | 1,258 |
| 2014-06-20 | 1,166 | 1,335 | 1,164 | 1,294 | 1,617,700 | 1,294 |
| 2014-06-19 | 1,165 | 1,180 | 1,150 | 1,174 | 214,700 | 1,174 |
| 2014-06-18 | 1,146 | 1,162 | 1,146 | 1,156 | 135,900 | 1,156 |
| 2014-06-17 | 1,165 | 1,172 | 1,147 | 1,153 | 174,600 | 1,153 |
| 2014-06-16 | 1,174 | 1,197 | 1,154 | 1,165 | 273,400 | 1,165 |
| 2014-06-13 | 1,136 | 1,175 | 1,136 | 1,171 | 287,700 | 1,171 |
| 2014-06-12 | 1,134 | 1,163 | 1,133 | 1,146 | 226,200 | 1,146 |
| 2014-06-11 | 1,126 | 1,160 | 1,121 | 1,157 | 300,100 | 1,157 |
| 2014-06-10 | 1,169 | 1,171 | 1,119 | 1,125 | 235,500 | 1,125 |
| 2014-06-09 | 1,156 | 1,165 | 1,147 | 1,159 | 247,700 | 1,159 |
| 2014-06-06 | 1,138 | 1,158 | 1,122 | 1,149 | 218,800 | 1,149 |
| 2014-06-05 | 1,145 | 1,158 | 1,124 | 1,127 | 278,500 | 1,127 |
| 2014-06-04 | 1,171 | 1,173 | 1,142 | 1,148 | 295,900 | 1,148 |
| 2014-06-03 | 1,168 | 1,189 | 1,142 | 1,162 | 550,300 | 1,162 |
| 2014-06-02 | 1,118 | 1,148 | 1,118 | 1,139 | 399,800 | 1,139 |
| 2014-05-30 | 1,132 | 1,137 | 1,083 | 1,102 | 342,900 | 1,102 |
| 2014-05-29 | 1,105 | 1,128 | 1,088 | 1,119 | 349,900 | 1,119 |
| 2014-05-28 | 1,083 | 1,114 | 1,060 | 1,111 | 440,600 | 1,111 |
| 2014-05-27 | 1,077 | 1,115 | 1,041 | 1,086 | 642,700 | 1,086 |
| 2014-05-26 | 1,030 | 1,075 | 1,028 | 1,072 | 517,100 | 1,072 |
| 2014-05-23 | 989 | 1,024 | 974 | 1,002 | 482,600 | 1,002 |
| 2014-05-22 | 968 | 979 | 938 | 974 | 502,600 | 974 |
| 2014-05-21 | 964 | 964 | 909 | 938 | 537,600 | 938 |
| 2014-05-20 | 970 | 991 | 943 | 968 | 449,300 | 968 |
| 2014-05-19 | 1,025 | 1,033 | 975 | 978 | 429,000 | 978 |
| 2014-05-16 | 1,011 | 1,028 | 1,010 | 1,025 | 402,800 | 1,025 |
| 2014-05-15 | 1,051 | 1,062 | 1,022 | 1,043 | 853,500 | 1,043 |
| 2014-05-14 | 990 | 1,082 | 974 | 1,072 | 1,216,600 | 1,072 |
| 2014-05-13 | 1,010 | 1,015 | 972 | 982 | 982,000 | 982 |
| 2014-05-12 | 1,030 | 1,056 | 972 | 989 | 450,400 | 989 |
| 2014-05-09 | 1,018 | 1,028 | 1,008 | 1,013 | 283,000 | 1,013 |
| 2014-05-08 | 1,018 | 1,033 | 1,015 | 1,018 | 395,900 | 1,018 |
| 2014-05-07 | 1,005 | 1,012 | 981 | 1,009 | 659,600 | 1,009 |
| 2014-05-02 | 1,041 | 1,063 | 1,015 | 1,027 | 476,600 | 1,027 |
| 2014-05-01 | 1,020 | 1,041 | 1,012 | 1,039 | 409,000 | 1,039 |
| 2014-04-30 | 1,072 | 1,075 | 997 | 1,020 | 1,014,300 | 1,020 |
| 2014-04-28 | 1,107 | 1,129 | 1,053 | 1,073 | 521,000 | 1,073 |
| 2014-04-25 | 1,150 | 1,150 | 1,122 | 1,136 | 359,900 | 1,136 |
| 2014-04-24 | 1,109 | 1,170 | 1,097 | 1,166 | 647,400 | 1,166 |
| 2014-04-23 | 1,107 | 1,120 | 1,055 | 1,105 | 831,700 | 1,105 |
| 2014-04-22 | 1,164 | 1,185 | 1,100 | 1,100 | 631,300 | 1,100 |
| 2014-04-21 | 1,199 | 1,223 | 1,155 | 1,164 | 741,200 | 1,164 |
| 2014-04-18 | 1,270 | 1,270 | 1,180 | 1,224 | 4,278,800 | 1,224 |
| 2014-04-17 | 1,140 | 1,140 | 1,140 | 1,140 | 59,200 | 1,140 |
| 2014-04-16 | 989 | 1,019 | 964 | 990 | 2,521,100 | 990 |
| 2014-04-15 | 1,064 | 1,080 | 960 | 974 | 1,541,200 | 974 |
| 2014-04-14 | 1,116 | 1,133 | 1,054 | 1,065 | 1,007,800 | 1,065 |
| 2014-04-11 | 1,125 | 1,178 | 1,117 | 1,146 | 754,400 | 1,146 |
| 2014-04-10 | 1,230 | 1,238 | 1,175 | 1,179 | 989,800 | 1,179 |
| 2014-04-09 | 1,316 | 1,339 | 1,291 | 1,296 | 195,100 | 1,296 |
| 2014-04-08 | 1,366 | 1,389 | 1,347 | 1,361 | 193,800 | 1,361 |
| 2014-04-07 | 1,412 | 1,421 | 1,385 | 1,393 | 196,700 | 1,393 |
| 2014-04-04 | 1,433 | 1,478 | 1,430 | 1,451 | 234,500 | 1,451 |
| 2014-04-03 | 1,479 | 1,515 | 1,425 | 1,433 | 436,500 | 1,433 |
| 2014-04-02 | 1,409 | 1,470 | 1,408 | 1,467 | 355,500 | 1,467 |
| 2014-04-01 | 1,435 | 1,443 | 1,379 | 1,393 | 229,200 | 1,393 |
| 2014-03-31 | 1,349 | 1,424 | 1,342 | 1,424 | 456,500 | 1,424 |
| 2014-03-28 | 1,330 | 1,338 | 1,287 | 1,331 | 254,700 | 1,331 |
| 2014-03-27 | 1,275 | 1,323 | 1,249 | 1,318 | 267,100 | 1,318 |
| 2014-03-26 | 1,312 | 1,345 | 1,270 | 1,301 | 374,500 | 1,301 |
| 2014-03-25 | 1,365 | 1,380 | 1,315 | 1,321 | 347,600 | 1,321 |
| 2014-03-24 | 1,296 | 1,360 | 1,280 | 1,354 | 370,700 | 1,354 |
| 2014-03-20 | 1,304 | 1,304 | 1,207 | 1,266 | 409,400 | 1,266 |
| 2014-03-19 | 1,330 | 1,353 | 1,278 | 1,308 | 247,300 | 1,308 |
| 2014-03-18 | 1,305 | 1,319 | 1,284 | 1,302 | 181,300 | 1,302 |
| 2014-03-17 | 1,285 | 1,324 | 1,238 | 1,254 | 293,500 | 1,254 |
| 2014-03-14 | 1,296 | 1,315 | 1,270 | 1,293 | 370,400 | 1,293 |
| 2014-03-13 | 1,351 | 1,379 | 1,345 | 1,355 | 102,400 | 1,355 |
| 2014-03-12 | 1,380 | 1,408 | 1,354 | 1,355 | 232,000 | 1,355 |
| 2014-03-11 | 1,435 | 1,462 | 1,403 | 1,417 | 212,700 | 1,417 |
| 2014-03-10 | 1,410 | 1,422 | 1,383 | 1,408 | 228,500 | 1,408 |
| 2014-03-07 | 1,425 | 1,439 | 1,375 | 1,410 | 458,200 | 1,410 |
| 2014-03-06 | 1,339 | 1,443 | 1,339 | 1,413 | 592,500 | 1,413 |
| 2014-03-05 | 1,297 | 1,364 | 1,297 | 1,344 | 537,300 | 1,344 |
| 2014-03-04 | 1,214 | 1,270 | 1,206 | 1,262 | 323,300 | 1,262 |
| 2014-03-03 | 1,205 | 1,250 | 1,191 | 1,218 | 356,900 | 1,218 |
| 2014-02-28 | 1,253 | 1,274 | 1,224 | 1,264 | 329,700 | 1,264 |
| 2014-02-27 | 1,285 | 1,295 | 1,258 | 1,266 | 238,200 | 1,266 |
| 2014-02-26 | 1,309 | 1,338 | 1,292 | 1,295 | 238,900 | 1,295 |
| 2014-02-25 | 1,349 | 1,352 | 1,320 | 1,326 | 211,400 | 1,326 |
| 2014-02-24 | 1,310 | 1,359 | 1,302 | 1,326 | 177,100 | 1,326 |
| 2014-02-21 | 1,311 | 1,338 | 1,295 | 1,336 | 173,000 | 1,336 |
| 2014-02-20 | 1,301 | 1,355 | 1,288 | 1,306 | 278,800 | 1,306 |
| 2014-02-19 | 1,342 | 1,365 | 1,308 | 1,324 | 362,100 | 1,324 |
| 2014-02-18 | 1,363 | 1,409 | 1,292 | 1,390 | 463,900 | 1,390 |
| 2014-02-17 | 1,365 | 1,390 | 1,286 | 1,346 | 474,300 | 1,346 |
| 2014-02-14 | 1,444 | 1,449 | 1,342 | 1,348 | 671,500 | 1,348 |
| 2014-02-13 | 1,554 | 1,556 | 1,411 | 1,420 | 862,600 | 1,420 |
| 2014-02-12 | 1,548 | 1,612 | 1,540 | 1,570 | 740,200 | 1,570 |
| 2014-02-10 | 1,485 | 1,525 | 1,465 | 1,514 | 364,700 | 1,514 |
| 2014-02-07 | 1,438 | 1,480 | 1,420 | 1,456 | 470,300 | 1,456 |
| 2014-02-06 | 1,319 | 1,495 | 1,302 | 1,448 | 1,408,800 | 1,448 |
| 2014-02-05 | 1,300 | 1,325 | 1,173 | 1,199 | 572,500 | 1,199 |
| 2014-02-04 | 1,100 | 1,300 | 1,098 | 1,195 | 914,800 | 1,195 |
| 2014-02-03 | 1,350 | 1,364 | 1,266 | 1,276 | 430,500 | 1,276 |
| 2014-01-31 | 1,483 | 1,499 | 1,351 | 1,392 | 340,600 | 1,392 |
| 2014-01-30 | 1,450 | 1,470 | 1,420 | 1,456 | 232,600 | 1,456 |
| 2014-01-29 | 1,470 | 1,522 | 1,460 | 1,507 | 163,000 | 1,507 |
| 2014-01-28 | 1,451 | 1,484 | 1,420 | 1,435 | 320,200 | 1,435 |
| 2014-01-27 | 1,467 | 1,495 | 1,414 | 1,418 | 472,500 | 1,418 |
| 2014-01-24 | 1,546 | 1,557 | 1,522 | 1,541 | 212,700 | 1,541 |
| 2014-01-23 | 1,625 | 1,625 | 1,560 | 1,579 | 329,000 | 1,579 |
| 2014-01-22 | 1,593 | 1,621 | 1,565 | 1,605 | 438,600 | 1,605 |
| 2014-01-21 | 1,544 | 1,580 | 1,523 | 1,572 | 296,500 | 1,572 |
| 2014-01-20 | 1,550 | 1,560 | 1,520 | 1,530 | 192,100 | 1,530 |
| 2014-01-17 | 1,531 | 1,562 | 1,510 | 1,526 | 309,200 | 1,526 |
| 2014-01-16 | 1,556 | 1,563 | 1,511 | 1,521 | 286,200 | 1,521 |
| 2014-01-15 | 1,573 | 1,582 | 1,545 | 1,550 | 220,700 | 1,550 |
| 2014-01-14 | 1,542 | 1,580 | 1,525 | 1,563 | 353,700 | 1,563 |
| 2014-01-10 | 1,576 | 1,598 | 1,557 | 1,598 | 341,300 | 1,598 |
| 2014-01-09 | 1,602 | 1,614 | 1,566 | 1,575 | 373,000 | 1,575 |
| 2014-01-08 | 1,631 | 1,637 | 1,582 | 1,612 | 309,200 | 1,612 |
| 2014-01-07 | 1,631 | 1,666 | 1,595 | 1,613 | 447,200 | 1,613 |
| 2014-01-06 | 1,640 | 1,667 | 1,615 | 1,626 | 627,400 | 1,626 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→3株 [2005-03-28]1株→4株