9436 沖縄セルラー電話(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 | 3,220 | 3,250 | 3,220 | 3,250 | 6,500 | 1,625 |
| 2014-12-29 | 3,220 | 3,255 | 3,205 | 3,225 | 11,300 | 1,612.50 |
| 2014-12-26 | 3,230 | 3,280 | 3,220 | 3,220 | 7,300 | 1,610 |
| 2014-12-25 | 3,285 | 3,295 | 3,230 | 3,235 | 7,000 | 1,617.50 |
| 2014-12-24 | 3,205 | 3,260 | 3,205 | 3,260 | 6,200 | 1,630 |
| 2014-12-22 | 3,235 | 3,240 | 3,190 | 3,205 | 5,600 | 1,602.50 |
| 2014-12-19 | 3,200 | 3,220 | 3,195 | 3,200 | 18,900 | 1,600 |
| 2014-12-18 | 3,200 | 3,205 | 3,180 | 3,190 | 5,700 | 1,595 |
| 2014-12-17 | 3,160 | 3,250 | 3,150 | 3,185 | 7,900 | 1,592.50 |
| 2014-12-16 | 3,170 | 3,230 | 3,170 | 3,195 | 7,900 | 1,597.50 |
| 2014-12-15 | 3,295 | 3,295 | 3,230 | 3,230 | 5,500 | 1,615 |
| 2014-12-12 | 3,300 | 3,310 | 3,270 | 3,280 | 11,900 | 1,640 |
| 2014-12-11 | 3,365 | 3,425 | 3,315 | 3,365 | 8,200 | 1,682.50 |
| 2014-12-10 | 3,410 | 3,475 | 3,405 | 3,435 | 9,400 | 1,717.50 |
| 2014-12-09 | 3,485 | 3,495 | 3,385 | 3,405 | 6,100 | 1,702.50 |
| 2014-12-08 | 3,465 | 3,525 | 3,465 | 3,515 | 11,500 | 1,757.50 |
| 2014-12-05 | 3,440 | 3,470 | 3,405 | 3,465 | 4,100 | 1,732.50 |
| 2014-12-04 | 3,440 | 3,490 | 3,440 | 3,470 | 8,500 | 1,735 |
| 2014-12-03 | 3,455 | 3,510 | 3,440 | 3,470 | 13,500 | 1,735 |
| 2014-12-02 | 3,415 | 3,480 | 3,410 | 3,455 | 16,300 | 1,727.50 |
| 2014-12-01 | 3,380 | 3,390 | 3,355 | 3,375 | 12,000 | 1,687.50 |
| 2014-11-28 | 3,320 | 3,380 | 3,320 | 3,375 | 11,400 | 1,687.50 |
| 2014-11-27 | 3,305 | 3,350 | 3,300 | 3,305 | 7,000 | 1,652.50 |
| 2014-11-26 | 3,295 | 3,350 | 3,250 | 3,300 | 14,900 | 1,650 |
| 2014-11-25 | 3,200 | 3,300 | 3,200 | 3,300 | 12,400 | 1,650 |
| 2014-11-21 | 3,160 | 3,180 | 3,140 | 3,175 | 8,800 | 1,587.50 |
| 2014-11-20 | 3,115 | 3,140 | 3,115 | 3,140 | 7,600 | 1,570 |
| 2014-11-19 | 3,145 | 3,150 | 3,115 | 3,115 | 6,200 | 1,557.50 |
| 2014-11-18 | 3,105 | 3,135 | 3,105 | 3,110 | 16,700 | 1,555 |
| 2014-11-17 | 3,140 | 3,180 | 3,120 | 3,145 | 9,300 | 1,572.50 |
| 2014-11-14 | 3,175 | 3,175 | 3,050 | 3,125 | 19,800 | 1,562.50 |
| 2014-11-13 | 3,150 | 3,180 | 3,140 | 3,165 | 9,000 | 1,582.50 |
| 2014-11-12 | 3,170 | 3,185 | 3,140 | 3,140 | 11,600 | 1,570 |
| 2014-11-11 | 3,110 | 3,145 | 3,100 | 3,110 | 32,900 | 1,555 |
| 2014-11-10 | 3,180 | 3,200 | 3,100 | 3,105 | 13,700 | 1,552.50 |
| 2014-11-07 | 3,065 | 3,200 | 3,065 | 3,180 | 17,700 | 1,590 |
| 2014-11-06 | 3,055 | 3,130 | 2,975 | 3,065 | 14,600 | 1,532.50 |
| 2014-11-05 | 3,060 | 3,150 | 3,035 | 3,055 | 23,900 | 1,527.50 |
| 2014-11-04 | 3,100 | 3,100 | 2,970 | 3,010 | 19,500 | 1,505 |
| 2014-10-31 | 2,977 | 3,030 | 2,977 | 3,025 | 9,900 | 1,512.50 |
| 2014-10-30 | 2,961 | 2,969 | 2,958 | 2,968 | 9,000 | 1,484 |
| 2014-10-29 | 2,948 | 2,975 | 2,942 | 2,975 | 7,500 | 1,487.50 |
| 2014-10-28 | 2,930 | 2,946 | 2,926 | 2,943 | 12,000 | 1,471.50 |
| 2014-10-27 | 2,929 | 2,981 | 2,921 | 2,962 | 4,400 | 1,481 |
| 2014-10-24 | 2,965 | 2,967 | 2,917 | 2,930 | 7,200 | 1,465 |
| 2014-10-23 | 2,940 | 2,954 | 2,940 | 2,949 | 4,200 | 1,474.50 |
| 2014-10-22 | 2,954 | 2,954 | 2,921 | 2,940 | 9,700 | 1,470 |
| 2014-10-21 | 2,955 | 2,980 | 2,915 | 2,954 | 9,500 | 1,477 |
| 2014-10-20 | 2,940 | 3,005 | 2,898 | 2,954 | 4,500 | 1,477 |
| 2014-10-17 | 2,910 | 2,910 | 2,867 | 2,893 | 7,200 | 1,446.50 |
| 2014-10-16 | 2,949 | 2,949 | 2,897 | 2,910 | 8,900 | 1,455 |
| 2014-10-15 | 2,950 | 2,961 | 2,915 | 2,951 | 6,900 | 1,475.50 |
| 2014-10-14 | 2,907 | 2,947 | 2,901 | 2,947 | 4,200 | 1,473.50 |
| 2014-10-10 | 2,962 | 2,988 | 2,938 | 2,980 | 7,900 | 1,490 |
| 2014-10-09 | 2,983 | 3,025 | 2,958 | 3,025 | 8,200 | 1,512.50 |
| 2014-10-08 | 2,991 | 3,000 | 2,960 | 2,983 | 26,600 | 1,491.50 |
| 2014-10-07 | 2,990 | 3,000 | 2,950 | 2,992 | 6,900 | 1,496 |
| 2014-10-06 | 2,965 | 2,987 | 2,940 | 2,987 | 6,000 | 1,493.50 |
| 2014-10-03 | 2,911 | 2,942 | 2,892 | 2,931 | 17,500 | 1,465.50 |
| 2014-10-02 | 2,936 | 2,950 | 2,920 | 2,942 | 5,800 | 1,471 |
| 2014-10-01 | 2,950 | 2,977 | 2,936 | 2,950 | 8,200 | 1,475 |
| 2014-09-30 | 2,945 | 2,983 | 2,930 | 2,951 | 12,200 | 1,475.50 |
| 2014-09-29 | 2,950 | 2,950 | 2,930 | 2,944 | 2,100 | 1,472 |
| 2014-09-26 | 2,925 | 2,947 | 2,925 | 2,941 | 2,600 | 1,470.50 |
| 2014-09-25 | 2,970 | 3,000 | 2,970 | 2,989 | 11,000 | 1,494.50 |
| 2014-09-24 | 2,942 | 2,974 | 2,940 | 2,969 | 3,800 | 1,484.50 |
| 2014-09-22 | 2,940 | 2,964 | 2,926 | 2,947 | 8,500 | 1,473.50 |
| 2014-09-19 | 2,940 | 2,962 | 2,920 | 2,946 | 6,500 | 1,473 |
| 2014-09-18 | 2,970 | 2,970 | 2,917 | 2,938 | 4,000 | 1,469 |
| 2014-09-17 | 2,988 | 2,996 | 2,947 | 2,955 | 5,800 | 1,477.50 |
| 2014-09-16 | 2,966 | 2,980 | 2,966 | 2,972 | 1,800 | 1,486 |
| 2014-09-12 | 2,969 | 2,984 | 2,960 | 2,965 | 5,100 | 1,482.50 |
| 2014-09-11 | 2,973 | 2,983 | 2,960 | 2,969 | 9,000 | 1,484.50 |
| 2014-09-10 | 2,970 | 2,973 | 2,970 | 2,973 | 7,600 | 1,486.50 |
| 2014-09-09 | 2,982 | 2,982 | 2,971 | 2,975 | 4,900 | 1,487.50 |
| 2014-09-08 | 2,951 | 2,986 | 2,946 | 2,953 | 21,200 | 1,476.50 |
| 2014-09-05 | 2,943 | 2,982 | 2,942 | 2,956 | 12,900 | 1,478 |
| 2014-09-04 | 2,950 | 2,963 | 2,950 | 2,958 | 3,800 | 1,479 |
| 2014-09-03 | 2,942 | 2,970 | 2,942 | 2,951 | 4,300 | 1,475.50 |
| 2014-09-02 | 2,922 | 2,947 | 2,911 | 2,947 | 6,100 | 1,473.50 |
| 2014-09-01 | 2,911 | 2,948 | 2,900 | 2,902 | 9,800 | 1,451 |
| 2014-08-29 | 2,913 | 2,950 | 2,894 | 2,904 | 7,100 | 1,452 |
| 2014-08-28 | 2,900 | 2,973 | 2,882 | 2,911 | 11,000 | 1,455.50 |
| 2014-08-27 | 2,880 | 2,904 | 2,862 | 2,877 | 3,300 | 1,438.50 |
| 2014-08-26 | 2,890 | 2,890 | 2,882 | 2,887 | 3,200 | 1,443.50 |
| 2014-08-25 | 2,910 | 2,919 | 2,870 | 2,900 | 9,900 | 1,450 |
| 2014-08-22 | 2,946 | 2,950 | 2,924 | 2,931 | 5,200 | 1,465.50 |
| 2014-08-21 | 2,950 | 2,974 | 2,941 | 2,948 | 3,400 | 1,474 |
| 2014-08-20 | 2,959 | 2,961 | 2,945 | 2,951 | 6,500 | 1,475.50 |
| 2014-08-19 | 2,995 | 3,005 | 2,951 | 2,999 | 3,900 | 1,499.50 |
| 2014-08-18 | 3,005 | 3,005 | 2,995 | 2,995 | 900 | 1,497.50 |
| 2014-08-15 | 2,998 | 3,005 | 2,998 | 3,005 | 1,500 | 1,502.50 |
| 2014-08-14 | 3,010 | 3,015 | 2,980 | 2,997 | 4,600 | 1,498.50 |
| 2014-08-13 | 3,005 | 3,020 | 3,005 | 3,010 | 1,300 | 1,505 |
| 2014-08-12 | 3,100 | 3,100 | 3,010 | 3,025 | 6,600 | 1,512.50 |
| 2014-08-11 | 3,025 | 3,080 | 2,995 | 3,055 | 7,400 | 1,527.50 |
| 2014-08-08 | 3,015 | 3,050 | 2,970 | 2,975 | 7,900 | 1,487.50 |
| 2014-08-07 | 3,040 | 3,080 | 3,040 | 3,055 | 7,300 | 1,527.50 |
| 2014-08-06 | 3,080 | 3,100 | 3,050 | 3,055 | 10,700 | 1,527.50 |
| 2014-08-05 | 3,080 | 3,105 | 3,080 | 3,100 | 7,900 | 1,550 |
| 2014-08-04 | 3,100 | 3,110 | 3,080 | 3,100 | 6,200 | 1,550 |
| 2014-08-01 | 3,045 | 3,100 | 3,020 | 3,070 | 9,100 | 1,535 |
| 2014-07-31 | 3,015 | 3,050 | 3,005 | 3,045 | 7,500 | 1,522.50 |
| 2014-07-30 | 2,990 | 3,020 | 2,990 | 3,015 | 20,500 | 1,507.50 |
| 2014-07-29 | 2,995 | 3,035 | 2,995 | 3,020 | 5,800 | 1,510 |
| 2014-07-28 | 2,967 | 3,030 | 2,960 | 3,020 | 11,700 | 1,510 |
| 2014-07-25 | 2,960 | 2,967 | 2,951 | 2,967 | 6,300 | 1,483.50 |
| 2014-07-24 | 2,947 | 2,967 | 2,947 | 2,967 | 7,300 | 1,483.50 |
| 2014-07-23 | 2,907 | 2,950 | 2,907 | 2,947 | 9,600 | 1,473.50 |
| 2014-07-22 | 2,855 | 2,921 | 2,852 | 2,907 | 12,600 | 1,453.50 |
| 2014-07-18 | 2,832 | 2,849 | 2,822 | 2,849 | 5,600 | 1,424.50 |
| 2014-07-17 | 2,816 | 2,840 | 2,812 | 2,833 | 5,800 | 1,416.50 |
| 2014-07-16 | 2,772 | 2,804 | 2,772 | 2,800 | 6,300 | 1,400 |
| 2014-07-15 | 2,750 | 2,805 | 2,750 | 2,800 | 9,100 | 1,400 |
| 2014-07-14 | 2,745 | 2,759 | 2,745 | 2,752 | 1,700 | 1,376 |
| 2014-07-11 | 2,750 | 2,764 | 2,750 | 2,763 | 6,700 | 1,381.50 |
| 2014-07-10 | 2,750 | 2,751 | 2,716 | 2,750 | 4,900 | 1,375 |
| 2014-07-09 | 2,746 | 2,755 | 2,744 | 2,752 | 6,300 | 1,376 |
| 2014-07-08 | 2,744 | 2,765 | 2,744 | 2,755 | 5,500 | 1,377.50 |
| 2014-07-07 | 2,750 | 2,759 | 2,749 | 2,759 | 6,000 | 1,379.50 |
| 2014-07-04 | 2,746 | 2,757 | 2,746 | 2,753 | 6,400 | 1,376.50 |
| 2014-07-03 | 2,732 | 2,750 | 2,732 | 2,742 | 6,000 | 1,371 |
| 2014-07-02 | 2,750 | 2,755 | 2,715 | 2,745 | 9,300 | 1,372.50 |
| 2014-07-01 | 2,730 | 2,748 | 2,728 | 2,735 | 8,500 | 1,367.50 |
| 2014-06-30 | 2,730 | 2,736 | 2,719 | 2,729 | 2,900 | 1,364.50 |
| 2014-06-27 | 2,705 | 2,732 | 2,705 | 2,730 | 15,500 | 1,365 |
| 2014-06-26 | 2,720 | 2,721 | 2,719 | 2,720 | 3,900 | 1,360 |
| 2014-06-25 | 2,692 | 2,724 | 2,685 | 2,723 | 18,500 | 1,361.50 |
| 2014-06-24 | 2,658 | 2,693 | 2,658 | 2,693 | 25,700 | 1,346.50 |
| 2014-06-23 | 2,690 | 2,700 | 2,687 | 2,700 | 19,200 | 1,350 |
| 2014-06-20 | 2,705 | 2,725 | 2,700 | 2,700 | 7,000 | 1,350 |
| 2014-06-19 | 2,696 | 2,720 | 2,695 | 2,705 | 8,000 | 1,352.50 |
| 2014-06-18 | 2,724 | 2,724 | 2,687 | 2,720 | 6,600 | 1,360 |
| 2014-06-17 | 2,680 | 2,743 | 2,674 | 2,742 | 12,000 | 1,371 |
| 2014-06-16 | 2,677 | 2,677 | 2,654 | 2,676 | 2,500 | 1,338 |
| 2014-06-13 | 2,648 | 2,650 | 2,610 | 2,650 | 6,100 | 1,325 |
| 2014-06-12 | 2,650 | 2,661 | 2,623 | 2,633 | 8,800 | 1,316.50 |
| 2014-06-11 | 2,670 | 2,670 | 2,638 | 2,640 | 18,600 | 1,320 |
| 2014-06-10 | 2,699 | 2,699 | 2,663 | 2,670 | 18,500 | 1,335 |
| 2014-06-09 | 2,698 | 2,700 | 2,671 | 2,694 | 9,800 | 1,347 |
| 2014-06-06 | 2,699 | 2,700 | 2,658 | 2,698 | 19,000 | 1,349 |
| 2014-06-05 | 2,700 | 2,710 | 2,699 | 2,699 | 8,200 | 1,349.50 |
| 2014-06-04 | 2,665 | 2,699 | 2,665 | 2,699 | 7,300 | 1,349.50 |
| 2014-06-03 | 2,650 | 2,675 | 2,650 | 2,665 | 11,500 | 1,332.50 |
| 2014-06-02 | 2,620 | 2,640 | 2,619 | 2,638 | 9,500 | 1,319 |
| 2014-05-30 | 2,569 | 2,599 | 2,565 | 2,599 | 6,200 | 1,299.50 |
| 2014-05-29 | 2,550 | 2,570 | 2,550 | 2,569 | 2,000 | 1,284.50 |
| 2014-05-28 | 2,550 | 2,570 | 2,547 | 2,550 | 9,900 | 1,275 |
| 2014-05-27 | 2,552 | 2,552 | 2,541 | 2,543 | 8,500 | 1,271.50 |
| 2014-05-26 | 2,550 | 2,555 | 2,530 | 2,552 | 6,100 | 1,276 |
| 2014-05-23 | 2,526 | 2,544 | 2,525 | 2,537 | 5,900 | 1,268.50 |
| 2014-05-22 | 2,484 | 2,525 | 2,480 | 2,492 | 13,400 | 1,246 |
| 2014-05-21 | 2,488 | 2,492 | 2,478 | 2,480 | 3,900 | 1,240 |
| 2014-05-20 | 2,487 | 2,500 | 2,481 | 2,488 | 6,800 | 1,244 |
| 2014-05-19 | 2,529 | 2,529 | 2,464 | 2,487 | 8,100 | 1,243.50 |
| 2014-05-16 | 2,536 | 2,536 | 2,522 | 2,530 | 1,800 | 1,265 |
| 2014-05-15 | 2,542 | 2,542 | 2,520 | 2,521 | 5,300 | 1,260.50 |
| 2014-05-14 | 2,545 | 2,557 | 2,540 | 2,542 | 4,300 | 1,271 |
| 2014-05-13 | 2,579 | 2,590 | 2,551 | 2,575 | 12,600 | 1,287.50 |
| 2014-05-12 | 2,570 | 2,595 | 2,521 | 2,553 | 17,600 | 1,276.50 |
| 2014-05-09 | 2,546 | 2,557 | 2,518 | 2,520 | 13,100 | 1,260 |
| 2014-05-08 | 2,627 | 2,627 | 2,525 | 2,546 | 10,700 | 1,273 |
| 2014-05-07 | 2,607 | 2,630 | 2,585 | 2,591 | 7,700 | 1,295.50 |
| 2014-05-02 | 2,605 | 2,644 | 2,598 | 2,607 | 28,000 | 1,303.50 |
| 2014-05-01 | 2,605 | 2,622 | 2,595 | 2,608 | 6,000 | 1,304 |
| 2014-04-30 | 2,605 | 2,633 | 2,605 | 2,609 | 24,300 | 1,304.50 |
| 2014-04-28 | 2,590 | 2,608 | 2,570 | 2,573 | 10,200 | 1,286.50 |
| 2014-04-25 | 2,647 | 2,647 | 2,581 | 2,599 | 13,300 | 1,299.50 |
| 2014-04-24 | 2,648 | 2,648 | 2,620 | 2,620 | 6,200 | 1,310 |
| 2014-04-23 | 2,646 | 2,649 | 2,634 | 2,638 | 12,200 | 1,319 |
| 2014-04-22 | 2,614 | 2,643 | 2,605 | 2,624 | 8,600 | 1,312 |
| 2014-04-21 | 2,591 | 2,611 | 2,583 | 2,586 | 10,400 | 1,293 |
| 2014-04-18 | 2,572 | 2,615 | 2,571 | 2,591 | 14,700 | 1,295.50 |
| 2014-04-17 | 2,609 | 2,625 | 2,557 | 2,572 | 14,600 | 1,286 |
| 2014-04-16 | 2,600 | 2,620 | 2,574 | 2,609 | 16,800 | 1,304.50 |
| 2014-04-15 | 2,600 | 2,605 | 2,565 | 2,600 | 17,100 | 1,300 |
| 2014-04-14 | 2,585 | 2,608 | 2,584 | 2,599 | 13,100 | 1,299.50 |
| 2014-04-11 | 2,561 | 2,605 | 2,556 | 2,585 | 16,000 | 1,292.50 |
| 2014-04-10 | 2,582 | 2,610 | 2,566 | 2,610 | 18,900 | 1,305 |
| 2014-04-09 | 2,604 | 2,607 | 2,562 | 2,604 | 13,900 | 1,302 |
| 2014-04-08 | 2,603 | 2,612 | 2,566 | 2,569 | 10,900 | 1,284.50 |
| 2014-04-07 | 2,623 | 2,623 | 2,562 | 2,618 | 13,300 | 1,309 |
| 2014-04-04 | 2,661 | 2,661 | 2,618 | 2,626 | 11,200 | 1,313 |
| 2014-04-03 | 2,625 | 2,673 | 2,612 | 2,664 | 19,300 | 1,332 |
| 2014-04-02 | 2,630 | 2,631 | 2,600 | 2,621 | 15,800 | 1,310.50 |
| 2014-04-01 | 2,628 | 2,628 | 2,550 | 2,620 | 20,000 | 1,310 |
| 2014-03-31 | 2,625 | 2,636 | 2,592 | 2,628 | 19,300 | 1,314 |
| 2014-03-28 | 2,481 | 2,575 | 2,481 | 2,575 | 11,000 | 1,287.50 |
| 2014-03-27 | 2,500 | 2,512 | 2,465 | 2,500 | 9,300 | 1,250 |
| 2014-03-26 | 2,501 | 2,531 | 2,501 | 2,520 | 44,400 | 1,260 |
| 2014-03-25 | 2,527 | 2,555 | 2,516 | 2,519 | 12,800 | 1,259.50 |
| 2014-03-24 | 2,582 | 2,600 | 2,522 | 2,563 | 12,900 | 1,281.50 |
| 2014-03-20 | 2,580 | 2,615 | 2,560 | 2,580 | 11,400 | 1,290 |
| 2014-03-19 | 2,562 | 2,612 | 2,522 | 2,580 | 11,600 | 1,290 |
| 2014-03-18 | 2,601 | 2,620 | 2,600 | 2,608 | 6,100 | 1,304 |
| 2014-03-17 | 2,640 | 2,640 | 2,599 | 2,601 | 16,800 | 1,300.50 |
| 2014-03-14 | 2,640 | 2,653 | 2,628 | 2,644 | 13,000 | 1,322 |
| 2014-03-13 | 2,650 | 2,661 | 2,640 | 2,651 | 5,900 | 1,325.50 |
| 2014-03-12 | 2,659 | 2,660 | 2,647 | 2,650 | 22,600 | 1,325 |
| 2014-03-11 | 2,659 | 2,700 | 2,659 | 2,660 | 2,900 | 1,330 |
| 2014-03-10 | 2,658 | 2,677 | 2,658 | 2,659 | 4,900 | 1,329.50 |
| 2014-03-07 | 2,684 | 2,696 | 2,656 | 2,658 | 9,500 | 1,329 |
| 2014-03-06 | 2,693 | 2,700 | 2,680 | 2,696 | 4,100 | 1,348 |
| 2014-03-05 | 2,715 | 2,715 | 2,696 | 2,696 | 3,900 | 1,348 |
| 2014-03-04 | 2,681 | 2,724 | 2,675 | 2,715 | 21,800 | 1,357.50 |
| 2014-03-03 | 2,700 | 2,708 | 2,670 | 2,681 | 3,800 | 1,340.50 |
| 2014-02-28 | 2,719 | 2,719 | 2,703 | 2,710 | 4,400 | 1,355 |
| 2014-02-27 | 2,750 | 2,753 | 2,730 | 2,747 | 3,800 | 1,373.50 |
| 2014-02-26 | 2,755 | 2,765 | 2,746 | 2,756 | 6,000 | 1,378 |
| 2014-02-25 | 2,746 | 2,775 | 2,746 | 2,769 | 6,100 | 1,384.50 |
| 2014-02-24 | 2,757 | 2,760 | 2,721 | 2,746 | 2,400 | 1,373 |
| 2014-02-21 | 2,760 | 2,764 | 2,717 | 2,764 | 4,900 | 1,382 |
| 2014-02-20 | 2,730 | 2,750 | 2,730 | 2,747 | 3,000 | 1,373.50 |
| 2014-02-19 | 2,735 | 2,749 | 2,724 | 2,749 | 7,200 | 1,374.50 |
| 2014-02-18 | 2,715 | 2,742 | 2,715 | 2,731 | 5,700 | 1,365.50 |
| 2014-02-17 | 2,725 | 2,725 | 2,706 | 2,718 | 4,600 | 1,359 |
| 2014-02-14 | 2,695 | 2,715 | 2,691 | 2,715 | 12,700 | 1,357.50 |
| 2014-02-13 | 2,694 | 2,719 | 2,694 | 2,699 | 7,000 | 1,349.50 |
| 2014-02-12 | 2,750 | 2,750 | 2,694 | 2,694 | 8,400 | 1,347 |
| 2014-02-10 | 2,730 | 2,742 | 2,711 | 2,711 | 4,700 | 1,355.50 |
| 2014-02-07 | 2,768 | 2,768 | 2,710 | 2,718 | 3,400 | 1,359 |
| 2014-02-06 | 2,718 | 2,738 | 2,705 | 2,726 | 16,900 | 1,363 |
| 2014-02-05 | 2,710 | 2,720 | 2,700 | 2,708 | 15,300 | 1,354 |
| 2014-02-04 | 2,689 | 2,711 | 2,675 | 2,706 | 17,500 | 1,353 |
| 2014-02-03 | 2,680 | 2,788 | 2,649 | 2,721 | 24,900 | 1,360.50 |
| 2014-01-31 | 2,700 | 2,703 | 2,675 | 2,675 | 7,100 | 1,337.50 |
| 2014-01-30 | 2,673 | 2,695 | 2,633 | 2,651 | 21,300 | 1,325.50 |
| 2014-01-29 | 2,658 | 2,707 | 2,646 | 2,659 | 15,100 | 1,329.50 |
| 2014-01-28 | 2,630 | 2,633 | 2,615 | 2,633 | 11,000 | 1,316.50 |
| 2014-01-27 | 2,602 | 2,649 | 2,600 | 2,631 | 6,200 | 1,315.50 |
| 2014-01-24 | 2,722 | 2,722 | 2,662 | 2,671 | 14,200 | 1,335.50 |
| 2014-01-23 | 2,800 | 2,801 | 2,756 | 2,756 | 7,700 | 1,378 |
| 2014-01-22 | 2,791 | 2,803 | 2,789 | 2,794 | 6,900 | 1,397 |
| 2014-01-21 | 2,808 | 2,822 | 2,783 | 2,791 | 11,800 | 1,395.50 |
| 2014-01-20 | 2,790 | 2,850 | 2,783 | 2,850 | 7,700 | 1,425 |
| 2014-01-17 | 2,800 | 2,809 | 2,784 | 2,793 | 3,700 | 1,396.50 |
| 2014-01-16 | 2,776 | 2,814 | 2,776 | 2,813 | 5,800 | 1,406.50 |
| 2014-01-15 | 2,754 | 2,776 | 2,724 | 2,776 | 10,200 | 1,388 |
| 2014-01-14 | 2,700 | 2,756 | 2,700 | 2,754 | 7,700 | 1,377 |
| 2014-01-10 | 2,731 | 2,742 | 2,720 | 2,720 | 11,400 | 1,360 |
| 2014-01-09 | 2,727 | 2,740 | 2,700 | 2,731 | 8,300 | 1,365.50 |
| 2014-01-08 | 2,742 | 2,743 | 2,717 | 2,730 | 15,900 | 1,365 |
| 2014-01-07 | 2,754 | 2,754 | 2,741 | 2,742 | 7,400 | 1,371 |
| 2014-01-06 | 2,750 | 2,754 | 2,722 | 2,742 | 17,700 | 1,371 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2012-09-26]1株→100株 [2005-07-26]1株→2株 [2004-09-27]1株→2株 [1999-08-02]1株→5株
