9616 (株)共立メンテナンス 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 | 5,840 | 5,870 | 5,750 | 5,820 | 106,400 | 1,212.50 |
| 2014-12-29 | 5,900 | 6,000 | 5,740 | 5,840 | 184,800 | 1,216.67 |
| 2014-12-26 | 5,980 | 6,140 | 5,900 | 5,940 | 171,600 | 1,237.50 |
| 2014-12-25 | 5,790 | 6,030 | 5,750 | 5,930 | 170,200 | 1,235.42 |
| 2014-12-24 | 5,810 | 5,820 | 5,750 | 5,790 | 81,900 | 1,206.25 |
| 2014-12-22 | 5,850 | 5,850 | 5,760 | 5,820 | 94,400 | 1,212.50 |
| 2014-12-19 | 5,770 | 5,860 | 5,590 | 5,830 | 176,900 | 1,214.58 |
| 2014-12-18 | 5,780 | 5,880 | 5,650 | 5,680 | 203,000 | 1,183.33 |
| 2014-12-17 | 5,440 | 5,640 | 5,430 | 5,600 | 136,800 | 1,166.67 |
| 2014-12-16 | 5,530 | 5,580 | 5,440 | 5,470 | 151,000 | 1,139.58 |
| 2014-12-15 | 5,390 | 5,580 | 5,380 | 5,570 | 229,400 | 1,160.42 |
| 2014-12-12 | 5,360 | 5,450 | 5,300 | 5,380 | 111,100 | 1,120.83 |
| 2014-12-11 | 5,230 | 5,390 | 5,190 | 5,310 | 89,300 | 1,106.25 |
| 2014-12-10 | 5,300 | 5,410 | 5,260 | 5,300 | 108,300 | 1,104.17 |
| 2014-12-09 | 5,350 | 5,450 | 5,300 | 5,410 | 87,700 | 1,127.08 |
| 2014-12-08 | 5,390 | 5,450 | 5,320 | 5,350 | 87,300 | 1,114.58 |
| 2014-12-05 | 5,240 | 5,380 | 5,220 | 5,310 | 127,700 | 1,106.25 |
| 2014-12-04 | 5,190 | 5,210 | 5,160 | 5,180 | 74,000 | 1,079.17 |
| 2014-12-03 | 5,250 | 5,280 | 5,100 | 5,190 | 101,000 | 1,081.25 |
| 2014-12-02 | 5,200 | 5,200 | 5,030 | 5,150 | 55,400 | 1,072.92 |
| 2014-12-01 | 5,150 | 5,200 | 5,120 | 5,160 | 54,400 | 1,075 |
| 2014-11-28 | 5,080 | 5,190 | 5,060 | 5,150 | 71,200 | 1,072.92 |
| 2014-11-27 | 4,960 | 5,100 | 4,950 | 5,030 | 75,200 | 1,047.92 |
| 2014-11-26 | 4,945 | 4,995 | 4,940 | 4,945 | 33,500 | 1,030.21 |
| 2014-11-25 | 4,950 | 4,970 | 4,920 | 4,935 | 24,900 | 1,028.12 |
| 2014-11-21 | 4,930 | 4,950 | 4,865 | 4,930 | 48,200 | 1,027.08 |
| 2014-11-20 | 4,950 | 4,970 | 4,905 | 4,920 | 85,500 | 1,025 |
| 2014-11-19 | 4,990 | 5,000 | 4,920 | 4,960 | 64,200 | 1,033.33 |
| 2014-11-18 | 4,900 | 4,970 | 4,890 | 4,960 | 61,300 | 1,033.33 |
| 2014-11-17 | 5,040 | 5,050 | 4,880 | 4,885 | 67,300 | 1,017.71 |
| 2014-11-14 | 5,010 | 5,050 | 4,945 | 5,020 | 70,600 | 1,045.83 |
| 2014-11-13 | 4,975 | 5,010 | 4,930 | 4,960 | 68,500 | 1,033.33 |
| 2014-11-12 | 4,940 | 5,120 | 4,935 | 5,010 | 143,200 | 1,043.75 |
| 2014-11-11 | 4,780 | 4,925 | 4,775 | 4,915 | 95,700 | 1,023.96 |
| 2014-11-10 | 4,700 | 4,830 | 4,700 | 4,800 | 60,200 | 1,000 |
| 2014-11-07 | 4,680 | 4,800 | 4,680 | 4,770 | 60,700 | 993.75 |
| 2014-11-06 | 4,800 | 4,800 | 4,635 | 4,700 | 133,800 | 979.17 |
| 2014-11-05 | 4,750 | 4,815 | 4,730 | 4,805 | 250,600 | 1,001.04 |
| 2014-11-04 | 4,605 | 4,605 | 4,520 | 4,540 | 76,700 | 945.83 |
| 2014-10-31 | 4,475 | 4,515 | 4,410 | 4,470 | 73,300 | 931.25 |
| 2014-10-30 | 4,440 | 4,475 | 4,415 | 4,415 | 29,500 | 919.79 |
| 2014-10-29 | 4,450 | 4,475 | 4,430 | 4,445 | 44,700 | 926.04 |
| 2014-10-28 | 4,485 | 4,495 | 4,410 | 4,425 | 44,400 | 921.88 |
| 2014-10-27 | 4,495 | 4,580 | 4,485 | 4,495 | 46,700 | 936.46 |
| 2014-10-24 | 4,545 | 4,570 | 4,475 | 4,500 | 56,000 | 937.50 |
| 2014-10-23 | 4,565 | 4,565 | 4,480 | 4,540 | 53,100 | 945.83 |
| 2014-10-22 | 4,495 | 4,570 | 4,485 | 4,555 | 62,800 | 948.96 |
| 2014-10-21 | 4,380 | 4,465 | 4,355 | 4,415 | 60,500 | 919.79 |
| 2014-10-20 | 4,250 | 4,370 | 4,250 | 4,360 | 44,800 | 908.33 |
| 2014-10-17 | 4,205 | 4,250 | 4,130 | 4,150 | 52,400 | 864.58 |
| 2014-10-16 | 4,120 | 4,290 | 4,120 | 4,200 | 81,700 | 875 |
| 2014-10-15 | 4,020 | 4,170 | 4,020 | 4,165 | 58,400 | 867.71 |
| 2014-10-14 | 4,050 | 4,060 | 4,005 | 4,025 | 64,700 | 838.54 |
| 2014-10-10 | 4,115 | 4,155 | 4,100 | 4,130 | 44,500 | 860.42 |
| 2014-10-09 | 4,300 | 4,325 | 4,200 | 4,215 | 57,000 | 878.13 |
| 2014-10-08 | 4,305 | 4,340 | 4,300 | 4,320 | 30,100 | 900 |
| 2014-10-07 | 4,390 | 4,415 | 4,355 | 4,375 | 38,900 | 911.46 |
| 2014-10-06 | 4,325 | 4,390 | 4,300 | 4,375 | 33,800 | 911.46 |
| 2014-10-03 | 4,235 | 4,310 | 4,230 | 4,285 | 48,400 | 892.71 |
| 2014-10-02 | 4,350 | 4,375 | 4,240 | 4,250 | 83,900 | 885.42 |
| 2014-10-01 | 4,440 | 4,460 | 4,390 | 4,390 | 31,900 | 914.58 |
| 2014-09-30 | 4,490 | 4,490 | 4,435 | 4,460 | 26,600 | 929.17 |
| 2014-09-29 | 4,465 | 4,510 | 4,445 | 4,490 | 48,100 | 935.42 |
| 2014-09-26 | 4,370 | 4,465 | 4,345 | 4,455 | 76,600 | 928.13 |
| 2014-09-25 | 4,460 | 4,460 | 4,415 | 4,435 | 210,000 | 923.96 |
| 2014-09-24 | 4,485 | 4,485 | 4,430 | 4,445 | 69,900 | 926.04 |
| 2014-09-22 | 4,500 | 4,500 | 4,465 | 4,485 | 40,100 | 934.38 |
| 2014-09-19 | 4,490 | 4,495 | 4,435 | 4,470 | 83,800 | 931.25 |
| 2014-09-18 | 4,550 | 4,550 | 4,490 | 4,500 | 48,900 | 937.50 |
| 2014-09-17 | 4,510 | 4,575 | 4,510 | 4,535 | 34,100 | 944.79 |
| 2014-09-16 | 4,510 | 4,535 | 4,485 | 4,510 | 58,800 | 939.58 |
| 2014-09-12 | 4,580 | 4,580 | 4,505 | 4,510 | 56,000 | 939.58 |
| 2014-09-11 | 4,645 | 4,645 | 4,545 | 4,550 | 32,600 | 947.92 |
| 2014-09-10 | 4,550 | 4,600 | 4,545 | 4,595 | 22,300 | 957.29 |
| 2014-09-09 | 4,655 | 4,675 | 4,570 | 4,580 | 32,900 | 954.17 |
| 2014-09-08 | 4,675 | 4,685 | 4,615 | 4,640 | 38,900 | 966.67 |
| 2014-09-05 | 4,520 | 4,610 | 4,520 | 4,605 | 43,500 | 959.38 |
| 2014-09-04 | 4,525 | 4,550 | 4,505 | 4,510 | 37,800 | 939.58 |
| 2014-09-03 | 4,580 | 4,580 | 4,515 | 4,520 | 33,500 | 941.67 |
| 2014-09-02 | 4,565 | 4,630 | 4,520 | 4,580 | 44,300 | 954.17 |
| 2014-09-01 | 4,610 | 4,615 | 4,545 | 4,570 | 24,400 | 952.08 |
| 2014-08-29 | 4,475 | 4,615 | 4,475 | 4,610 | 67,800 | 960.42 |
| 2014-08-28 | 4,580 | 4,580 | 4,495 | 4,520 | 80,900 | 941.67 |
| 2014-08-27 | 4,650 | 4,680 | 4,585 | 4,620 | 74,900 | 962.50 |
| 2014-08-26 | 4,735 | 4,740 | 4,630 | 4,650 | 73,800 | 968.75 |
| 2014-08-25 | 4,760 | 4,770 | 4,725 | 4,765 | 25,600 | 992.71 |
| 2014-08-22 | 4,775 | 4,775 | 4,705 | 4,725 | 46,900 | 984.38 |
| 2014-08-21 | 4,805 | 4,835 | 4,760 | 4,790 | 39,300 | 997.92 |
| 2014-08-20 | 4,770 | 4,840 | 4,750 | 4,810 | 61,100 | 1,002.08 |
| 2014-08-19 | 4,805 | 4,815 | 4,720 | 4,740 | 52,800 | 987.50 |
| 2014-08-18 | 4,745 | 4,860 | 4,745 | 4,800 | 80,500 | 1,000 |
| 2014-08-15 | 4,735 | 4,765 | 4,715 | 4,735 | 63,800 | 986.46 |
| 2014-08-14 | 4,700 | 4,745 | 4,700 | 4,735 | 50,100 | 986.46 |
| 2014-08-13 | 4,685 | 4,715 | 4,650 | 4,695 | 40,700 | 978.13 |
| 2014-08-12 | 4,570 | 4,740 | 4,560 | 4,695 | 98,700 | 978.13 |
| 2014-08-11 | 4,550 | 4,590 | 4,500 | 4,570 | 60,900 | 952.08 |
| 2014-08-08 | 4,515 | 4,560 | 4,420 | 4,455 | 86,800 | 928.13 |
| 2014-08-07 | 4,520 | 4,580 | 4,515 | 4,570 | 53,100 | 952.08 |
| 2014-08-06 | 4,560 | 4,580 | 4,515 | 4,515 | 44,400 | 940.63 |
| 2014-08-05 | 4,625 | 4,650 | 4,590 | 4,595 | 47,300 | 957.29 |
| 2014-08-04 | 4,595 | 4,645 | 4,590 | 4,615 | 26,600 | 961.46 |
| 2014-08-01 | 4,570 | 4,665 | 4,565 | 4,595 | 60,200 | 957.29 |
| 2014-07-31 | 4,705 | 4,705 | 4,615 | 4,660 | 50,900 | 970.83 |
| 2014-07-30 | 4,710 | 4,750 | 4,665 | 4,715 | 61,000 | 982.29 |
| 2014-07-29 | 4,800 | 4,830 | 4,675 | 4,745 | 63,400 | 988.54 |
| 2014-07-28 | 4,730 | 4,825 | 4,720 | 4,770 | 59,100 | 993.75 |
| 2014-07-25 | 4,655 | 4,730 | 4,650 | 4,730 | 60,900 | 985.42 |
| 2014-07-24 | 4,640 | 4,690 | 4,620 | 4,645 | 74,200 | 967.71 |
| 2014-07-23 | 4,585 | 4,635 | 4,575 | 4,625 | 54,900 | 963.54 |
| 2014-07-22 | 4,465 | 4,590 | 4,460 | 4,570 | 65,600 | 952.08 |
| 2014-07-18 | 4,430 | 4,505 | 4,355 | 4,490 | 43,900 | 935.42 |
| 2014-07-17 | 4,480 | 4,520 | 4,480 | 4,500 | 43,400 | 937.50 |
| 2014-07-16 | 4,460 | 4,505 | 4,455 | 4,490 | 64,700 | 935.42 |
| 2014-07-15 | 4,525 | 4,525 | 4,450 | 4,455 | 76,300 | 928.13 |
| 2014-07-14 | 4,545 | 4,545 | 4,465 | 4,535 | 54,000 | 944.79 |
| 2014-07-11 | 4,465 | 4,570 | 4,430 | 4,550 | 150,400 | 947.92 |
| 2014-07-10 | 4,420 | 4,500 | 4,415 | 4,465 | 75,900 | 930.21 |
| 2014-07-09 | 4,330 | 4,420 | 4,330 | 4,415 | 55,100 | 919.79 |
| 2014-07-08 | 4,365 | 4,400 | 4,320 | 4,350 | 79,700 | 906.25 |
| 2014-07-07 | 4,375 | 4,390 | 4,355 | 4,360 | 48,400 | 908.33 |
| 2014-07-04 | 4,285 | 4,375 | 4,270 | 4,350 | 83,800 | 906.25 |
| 2014-07-03 | 4,200 | 4,270 | 4,190 | 4,260 | 63,900 | 887.50 |
| 2014-07-02 | 4,275 | 4,290 | 4,230 | 4,240 | 46,800 | 883.33 |
| 2014-07-01 | 4,245 | 4,295 | 4,230 | 4,255 | 68,600 | 886.46 |
| 2014-06-30 | 4,130 | 4,235 | 4,130 | 4,215 | 80,700 | 878.13 |
| 2014-06-27 | 4,150 | 4,175 | 4,110 | 4,125 | 69,800 | 859.38 |
| 2014-06-26 | 4,090 | 4,170 | 4,090 | 4,135 | 81,300 | 861.46 |
| 2014-06-25 | 4,045 | 4,080 | 4,035 | 4,065 | 31,800 | 846.88 |
| 2014-06-24 | 4,040 | 4,050 | 3,975 | 4,050 | 23,600 | 843.75 |
| 2014-06-23 | 4,070 | 4,075 | 4,035 | 4,040 | 20,500 | 841.67 |
| 2014-06-20 | 4,040 | 4,070 | 4,010 | 4,070 | 49,800 | 847.92 |
| 2014-06-19 | 3,975 | 4,055 | 3,975 | 4,045 | 70,700 | 842.71 |
| 2014-06-18 | 3,940 | 3,980 | 3,940 | 3,965 | 43,100 | 826.04 |
| 2014-06-17 | 3,970 | 3,980 | 3,945 | 3,965 | 31,100 | 826.04 |
| 2014-06-16 | 4,000 | 4,000 | 3,965 | 3,990 | 26,000 | 831.25 |
| 2014-06-13 | 3,965 | 4,000 | 3,935 | 3,995 | 47,600 | 832.29 |
| 2014-06-12 | 3,940 | 3,995 | 3,920 | 3,980 | 54,400 | 829.17 |
| 2014-06-11 | 3,880 | 3,965 | 3,880 | 3,955 | 49,900 | 823.96 |
| 2014-06-10 | 3,965 | 3,965 | 3,895 | 3,915 | 30,900 | 815.63 |
| 2014-06-09 | 3,980 | 3,990 | 3,940 | 3,960 | 46,300 | 825 |
| 2014-06-06 | 3,970 | 3,990 | 3,945 | 3,980 | 48,700 | 829.17 |
| 2014-06-05 | 3,980 | 3,985 | 3,920 | 3,965 | 49,300 | 826.04 |
| 2014-06-04 | 3,920 | 3,975 | 3,920 | 3,960 | 69,200 | 825 |
| 2014-06-03 | 3,870 | 3,950 | 3,870 | 3,920 | 101,500 | 816.67 |
| 2014-06-02 | 3,790 | 3,880 | 3,790 | 3,875 | 102,900 | 807.29 |
| 2014-05-30 | 3,755 | 3,800 | 3,745 | 3,770 | 74,200 | 785.42 |
| 2014-05-29 | 3,710 | 3,750 | 3,690 | 3,740 | 56,800 | 779.17 |
| 2014-05-28 | 3,695 | 3,705 | 3,635 | 3,700 | 47,600 | 770.83 |
| 2014-05-27 | 3,650 | 3,705 | 3,650 | 3,695 | 53,500 | 769.79 |
| 2014-05-26 | 3,615 | 3,655 | 3,590 | 3,655 | 30,400 | 761.46 |
| 2014-05-23 | 3,580 | 3,615 | 3,580 | 3,590 | 23,400 | 747.92 |
| 2014-05-22 | 3,550 | 3,610 | 3,550 | 3,595 | 35,400 | 748.96 |
| 2014-05-21 | 3,535 | 3,575 | 3,530 | 3,540 | 14,600 | 737.50 |
| 2014-05-20 | 3,535 | 3,575 | 3,535 | 3,545 | 13,800 | 738.54 |
| 2014-05-19 | 3,575 | 3,615 | 3,525 | 3,535 | 42,900 | 736.46 |
| 2014-05-16 | 3,610 | 3,620 | 3,555 | 3,600 | 45,500 | 750 |
| 2014-05-15 | 3,570 | 3,610 | 3,535 | 3,600 | 34,300 | 750 |
| 2014-05-14 | 3,525 | 3,580 | 3,510 | 3,575 | 21,500 | 744.79 |
| 2014-05-13 | 3,525 | 3,545 | 3,500 | 3,535 | 27,400 | 736.46 |
| 2014-05-12 | 3,500 | 3,525 | 3,475 | 3,485 | 13,600 | 726.04 |
| 2014-05-09 | 3,455 | 3,535 | 3,455 | 3,510 | 27,300 | 731.25 |
| 2014-05-08 | 3,455 | 3,510 | 3,455 | 3,465 | 21,200 | 721.88 |
| 2014-05-07 | 3,500 | 3,520 | 3,460 | 3,465 | 33,000 | 721.88 |
| 2014-05-02 | 3,505 | 3,550 | 3,505 | 3,535 | 21,100 | 736.46 |
| 2014-05-01 | 3,505 | 3,550 | 3,500 | 3,540 | 23,300 | 737.50 |
| 2014-04-30 | 3,525 | 3,530 | 3,475 | 3,485 | 20,500 | 726.04 |
| 2014-04-28 | 3,505 | 3,530 | 3,460 | 3,515 | 26,300 | 732.29 |
| 2014-04-25 | 3,490 | 3,520 | 3,460 | 3,500 | 27,300 | 729.17 |
| 2014-04-24 | 3,430 | 3,495 | 3,425 | 3,490 | 30,300 | 727.08 |
| 2014-04-23 | 3,355 | 3,440 | 3,355 | 3,435 | 23,800 | 715.63 |
| 2014-04-22 | 3,395 | 3,410 | 3,350 | 3,350 | 11,400 | 697.92 |
| 2014-04-21 | 3,410 | 3,435 | 3,395 | 3,405 | 8,000 | 709.38 |
| 2014-04-18 | 3,420 | 3,445 | 3,380 | 3,440 | 21,900 | 716.67 |
| 2014-04-17 | 3,340 | 3,435 | 3,315 | 3,420 | 62,000 | 712.50 |
| 2014-04-16 | 3,245 | 3,345 | 3,240 | 3,340 | 53,400 | 695.83 |
| 2014-04-15 | 3,250 | 3,270 | 3,125 | 3,205 | 85,600 | 667.71 |
| 2014-04-14 | 3,280 | 3,315 | 3,250 | 3,250 | 45,500 | 677.08 |
| 2014-04-11 | 3,300 | 3,345 | 3,225 | 3,285 | 58,500 | 684.38 |
| 2014-04-10 | 3,410 | 3,425 | 3,360 | 3,365 | 31,400 | 701.04 |
| 2014-04-09 | 3,425 | 3,435 | 3,360 | 3,360 | 44,600 | 700 |
| 2014-04-08 | 3,455 | 3,490 | 3,415 | 3,450 | 52,600 | 718.75 |
| 2014-04-07 | 3,505 | 3,535 | 3,445 | 3,455 | 53,200 | 719.79 |
| 2014-04-04 | 3,550 | 3,590 | 3,540 | 3,575 | 34,800 | 744.79 |
| 2014-04-03 | 3,540 | 3,570 | 3,530 | 3,540 | 42,200 | 737.50 |
| 2014-04-02 | 3,490 | 3,530 | 3,465 | 3,515 | 54,800 | 732.29 |
| 2014-04-01 | 3,460 | 3,475 | 3,445 | 3,475 | 38,900 | 723.96 |
| 2014-03-31 | 3,500 | 3,500 | 3,435 | 3,480 | 41,700 | 725 |
| 2014-03-28 | 3,485 | 3,500 | 3,460 | 3,500 | 35,200 | 729.17 |
| 2014-03-27 | 3,465 | 3,500 | 3,415 | 3,485 | 72,200 | 726.04 |
| 2014-03-26 | 3,585 | 3,585 | 3,530 | 3,555 | 157,200 | 740.63 |
| 2014-03-25 | 3,590 | 3,605 | 3,545 | 3,565 | 62,400 | 742.71 |
| 2014-03-24 | 3,585 | 3,630 | 3,550 | 3,565 | 65,900 | 742.71 |
| 2014-03-20 | 3,580 | 3,640 | 3,580 | 3,585 | 48,100 | 746.88 |
| 2014-03-19 | 3,635 | 3,635 | 3,540 | 3,580 | 39,900 | 745.83 |
| 2014-03-18 | 3,600 | 3,660 | 3,585 | 3,635 | 25,900 | 757.29 |
| 2014-03-17 | 3,580 | 3,600 | 3,525 | 3,540 | 33,800 | 737.50 |
| 2014-03-14 | 3,660 | 3,675 | 3,565 | 3,575 | 87,500 | 744.79 |
| 2014-03-13 | 3,710 | 3,725 | 3,670 | 3,675 | 30,200 | 765.63 |
| 2014-03-12 | 3,710 | 3,755 | 3,670 | 3,720 | 66,300 | 775 |
| 2014-03-11 | 3,700 | 3,730 | 3,690 | 3,725 | 41,300 | 776.04 |
| 2014-03-10 | 3,655 | 3,690 | 3,640 | 3,690 | 27,800 | 768.75 |
| 2014-03-07 | 3,650 | 3,675 | 3,635 | 3,655 | 23,700 | 761.46 |
| 2014-03-06 | 3,620 | 3,630 | 3,590 | 3,625 | 28,700 | 755.21 |
| 2014-03-05 | 3,675 | 3,680 | 3,615 | 3,615 | 40,300 | 753.13 |
| 2014-03-04 | 3,565 | 3,640 | 3,550 | 3,630 | 23,100 | 756.25 |
| 2014-03-03 | 3,580 | 3,595 | 3,525 | 3,585 | 36,700 | 746.88 |
| 2014-02-28 | 3,665 | 3,680 | 3,605 | 3,625 | 33,500 | 755.21 |
| 2014-02-27 | 3,715 | 3,715 | 3,660 | 3,660 | 24,200 | 762.50 |
| 2014-02-26 | 3,770 | 3,770 | 3,685 | 3,690 | 52,700 | 768.75 |
| 2014-02-25 | 3,755 | 3,775 | 3,735 | 3,755 | 28,100 | 782.29 |
| 2014-02-24 | 3,770 | 3,800 | 3,710 | 3,735 | 26,800 | 778.13 |
| 2014-02-21 | 3,710 | 3,760 | 3,700 | 3,755 | 30,000 | 782.29 |
| 2014-02-20 | 3,740 | 3,745 | 3,675 | 3,675 | 28,300 | 765.63 |
| 2014-02-19 | 3,750 | 3,770 | 3,735 | 3,745 | 13,600 | 780.21 |
| 2014-02-18 | 3,770 | 3,790 | 3,725 | 3,780 | 45,900 | 787.50 |
| 2014-02-17 | 3,730 | 3,775 | 3,700 | 3,770 | 36,700 | 785.42 |
| 2014-02-14 | 3,755 | 3,785 | 3,690 | 3,720 | 49,300 | 775 |
| 2014-02-13 | 3,785 | 3,810 | 3,775 | 3,775 | 64,300 | 786.46 |
| 2014-02-12 | 3,780 | 3,820 | 3,770 | 3,815 | 66,800 | 794.79 |
| 2014-02-10 | 3,795 | 3,795 | 3,700 | 3,785 | 86,200 | 788.54 |
| 2014-02-07 | 3,610 | 3,660 | 3,590 | 3,605 | 75,600 | 751.04 |
| 2014-02-06 | 3,420 | 3,570 | 3,420 | 3,540 | 61,400 | 737.50 |
| 2014-02-05 | 3,450 | 3,465 | 3,370 | 3,400 | 72,900 | 708.33 |
| 2014-02-04 | 3,455 | 3,505 | 3,375 | 3,420 | 115,700 | 712.50 |
| 2014-02-03 | 3,620 | 3,630 | 3,580 | 3,580 | 51,600 | 745.83 |
| 2014-01-31 | 3,700 | 3,715 | 3,615 | 3,660 | 50,200 | 762.50 |
| 2014-01-30 | 3,705 | 3,705 | 3,640 | 3,665 | 50,800 | 763.54 |
| 2014-01-29 | 3,665 | 3,755 | 3,655 | 3,745 | 55,200 | 780.21 |
| 2014-01-28 | 3,670 | 3,680 | 3,635 | 3,635 | 39,100 | 757.29 |
| 2014-01-27 | 3,625 | 3,660 | 3,605 | 3,620 | 66,500 | 754.17 |
| 2014-01-24 | 3,710 | 3,725 | 3,680 | 3,695 | 47,000 | 769.79 |
| 2014-01-23 | 3,765 | 3,780 | 3,725 | 3,725 | 42,500 | 776.04 |
| 2014-01-22 | 3,785 | 3,785 | 3,755 | 3,765 | 36,600 | 784.38 |
| 2014-01-21 | 3,775 | 3,790 | 3,755 | 3,780 | 35,600 | 787.50 |
| 2014-01-20 | 3,770 | 3,780 | 3,755 | 3,770 | 27,700 | 785.42 |
| 2014-01-17 | 3,720 | 3,770 | 3,720 | 3,760 | 37,500 | 783.33 |
| 2014-01-16 | 3,745 | 3,770 | 3,715 | 3,720 | 43,100 | 775 |
| 2014-01-15 | 3,755 | 3,760 | 3,720 | 3,745 | 26,900 | 780.21 |
| 2014-01-14 | 3,725 | 3,735 | 3,670 | 3,700 | 92,800 | 770.83 |
| 2014-01-10 | 3,815 | 3,815 | 3,775 | 3,815 | 44,800 | 794.79 |
| 2014-01-09 | 3,835 | 3,835 | 3,770 | 3,790 | 40,000 | 789.58 |
| 2014-01-08 | 3,810 | 3,825 | 3,780 | 3,825 | 29,800 | 796.88 |
| 2014-01-07 | 3,805 | 3,825 | 3,780 | 3,795 | 52,800 | 790.63 |
| 2014-01-06 | 3,780 | 3,840 | 3,780 | 3,825 | 70,400 | 796.88 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2017-03-29]1株→2株 [2015-03-27]1株→1.2株 [2006-09-26]1株→1.2株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.3株 [1995-03-28]1株→1.2株
