9628 燦ホールディングス(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 | 1,835 | 1,847 | 1,809 | 1,819 | 10,500 | 454.75 |
| 2014-12-29 | 1,849 | 1,850 | 1,829 | 1,835 | 21,100 | 458.75 |
| 2014-12-26 | 1,815 | 1,835 | 1,800 | 1,834 | 17,900 | 458.50 |
| 2014-12-25 | 1,782 | 1,832 | 1,782 | 1,806 | 25,600 | 451.50 |
| 2014-12-24 | 1,710 | 1,774 | 1,710 | 1,764 | 20,600 | 441 |
| 2014-12-22 | 1,687 | 1,700 | 1,671 | 1,700 | 5,900 | 425 |
| 2014-12-19 | 1,699 | 1,699 | 1,685 | 1,692 | 9,800 | 423 |
| 2014-12-18 | 1,680 | 1,688 | 1,661 | 1,680 | 6,700 | 420 |
| 2014-12-17 | 1,634 | 1,664 | 1,634 | 1,654 | 6,500 | 413.50 |
| 2014-12-16 | 1,623 | 1,637 | 1,623 | 1,625 | 8,100 | 406.25 |
| 2014-12-15 | 1,629 | 1,643 | 1,628 | 1,629 | 3,900 | 407.25 |
| 2014-12-12 | 1,613 | 1,645 | 1,613 | 1,628 | 7,000 | 407 |
| 2014-12-11 | 1,624 | 1,649 | 1,615 | 1,622 | 7,800 | 405.50 |
| 2014-12-10 | 1,623 | 1,659 | 1,620 | 1,624 | 10,000 | 406 |
| 2014-12-09 | 1,666 | 1,679 | 1,641 | 1,641 | 10,600 | 410.25 |
| 2014-12-08 | 1,682 | 1,700 | 1,680 | 1,683 | 9,500 | 420.75 |
| 2014-12-05 | 1,623 | 1,690 | 1,623 | 1,674 | 28,300 | 418.50 |
| 2014-12-04 | 1,635 | 1,635 | 1,623 | 1,624 | 7,600 | 406 |
| 2014-12-03 | 1,595 | 1,630 | 1,594 | 1,628 | 23,900 | 407 |
| 2014-12-02 | 1,592 | 1,597 | 1,587 | 1,597 | 5,400 | 399.25 |
| 2014-12-01 | 1,587 | 1,592 | 1,579 | 1,586 | 8,100 | 396.50 |
| 2014-11-28 | 1,557 | 1,575 | 1,557 | 1,570 | 5,200 | 392.50 |
| 2014-11-27 | 1,573 | 1,573 | 1,553 | 1,562 | 8,200 | 390.50 |
| 2014-11-26 | 1,588 | 1,588 | 1,578 | 1,579 | 5,700 | 394.75 |
| 2014-11-25 | 1,570 | 1,579 | 1,569 | 1,579 | 3,500 | 394.75 |
| 2014-11-21 | 1,568 | 1,574 | 1,567 | 1,569 | 2,100 | 392.25 |
| 2014-11-20 | 1,574 | 1,580 | 1,540 | 1,568 | 10,900 | 392 |
| 2014-11-19 | 1,575 | 1,575 | 1,571 | 1,572 | 2,900 | 393 |
| 2014-11-18 | 1,568 | 1,575 | 1,567 | 1,575 | 2,300 | 393.75 |
| 2014-11-17 | 1,573 | 1,573 | 1,565 | 1,568 | 2,900 | 392 |
| 2014-11-14 | 1,594 | 1,594 | 1,580 | 1,589 | 8,200 | 397.25 |
| 2014-11-13 | 1,574 | 1,589 | 1,574 | 1,585 | 4,000 | 396.25 |
| 2014-11-12 | 1,570 | 1,590 | 1,570 | 1,574 | 7,400 | 393.50 |
| 2014-11-11 | 1,596 | 1,597 | 1,551 | 1,570 | 8,700 | 392.50 |
| 2014-11-10 | 1,571 | 1,590 | 1,571 | 1,588 | 5,100 | 397 |
| 2014-11-07 | 1,576 | 1,580 | 1,571 | 1,571 | 5,700 | 392.75 |
| 2014-11-06 | 1,590 | 1,595 | 1,577 | 1,584 | 6,900 | 396 |
| 2014-11-05 | 1,575 | 1,590 | 1,572 | 1,589 | 6,200 | 397.25 |
| 2014-11-04 | 1,590 | 1,598 | 1,577 | 1,581 | 7,000 | 395.25 |
| 2014-10-31 | 1,571 | 1,585 | 1,565 | 1,579 | 7,500 | 394.75 |
| 2014-10-30 | 1,565 | 1,571 | 1,565 | 1,569 | 9,300 | 392.25 |
| 2014-10-29 | 1,574 | 1,574 | 1,538 | 1,559 | 15,300 | 389.75 |
| 2014-10-28 | 1,493 | 1,494 | 1,490 | 1,491 | 2,600 | 372.75 |
| 2014-10-27 | 1,516 | 1,516 | 1,490 | 1,491 | 7,300 | 372.75 |
| 2014-10-24 | 1,510 | 1,510 | 1,496 | 1,497 | 2,500 | 374.25 |
| 2014-10-23 | 1,490 | 1,500 | 1,490 | 1,494 | 4,900 | 373.50 |
| 2014-10-22 | 1,500 | 1,500 | 1,482 | 1,499 | 1,200 | 374.75 |
| 2014-10-21 | 1,500 | 1,502 | 1,461 | 1,488 | 2,900 | 372 |
| 2014-10-20 | 1,486 | 1,499 | 1,484 | 1,499 | 3,300 | 374.75 |
| 2014-10-17 | 1,467 | 1,477 | 1,456 | 1,456 | 7,500 | 364 |
| 2014-10-16 | 1,503 | 1,506 | 1,491 | 1,491 | 6,200 | 372.75 |
| 2014-10-15 | 1,499 | 1,514 | 1,499 | 1,505 | 4,800 | 376.25 |
| 2014-10-14 | 1,505 | 1,520 | 1,481 | 1,506 | 5,000 | 376.50 |
| 2014-10-10 | 1,517 | 1,524 | 1,512 | 1,514 | 8,200 | 378.50 |
| 2014-10-09 | 1,540 | 1,546 | 1,539 | 1,539 | 3,300 | 384.75 |
| 2014-10-08 | 1,533 | 1,555 | 1,533 | 1,539 | 6,100 | 384.75 |
| 2014-10-07 | 1,563 | 1,577 | 1,551 | 1,570 | 3,600 | 392.50 |
| 2014-10-06 | 1,561 | 1,580 | 1,556 | 1,572 | 3,600 | 393 |
| 2014-10-03 | 1,550 | 1,558 | 1,540 | 1,550 | 2,500 | 387.50 |
| 2014-10-02 | 1,565 | 1,598 | 1,541 | 1,552 | 7,000 | 388 |
| 2014-10-01 | 1,568 | 1,592 | 1,560 | 1,578 | 2,100 | 394.50 |
| 2014-09-30 | 1,600 | 1,600 | 1,578 | 1,581 | 11,600 | 395.25 |
| 2014-09-29 | 1,580 | 1,589 | 1,570 | 1,576 | 2,100 | 394 |
| 2014-09-26 | 1,580 | 1,590 | 1,565 | 1,578 | 7,100 | 394.50 |
| 2014-09-25 | 1,596 | 1,599 | 1,590 | 1,594 | 7,600 | 398.50 |
| 2014-09-24 | 1,577 | 1,583 | 1,558 | 1,583 | 5,300 | 395.75 |
| 2014-09-22 | 1,553 | 1,578 | 1,553 | 1,574 | 6,600 | 393.50 |
| 2014-09-19 | 1,546 | 1,557 | 1,546 | 1,554 | 6,800 | 388.50 |
| 2014-09-18 | 1,523 | 1,545 | 1,521 | 1,543 | 5,300 | 385.75 |
| 2014-09-17 | 1,535 | 1,535 | 1,526 | 1,530 | 2,700 | 382.50 |
| 2014-09-16 | 1,522 | 1,535 | 1,522 | 1,529 | 4,100 | 382.25 |
| 2014-09-12 | 1,530 | 1,548 | 1,530 | 1,540 | 11,600 | 385 |
| 2014-09-11 | 1,542 | 1,548 | 1,518 | 1,540 | 9,400 | 385 |
| 2014-09-10 | 1,551 | 1,565 | 1,551 | 1,564 | 3,100 | 391 |
| 2014-09-09 | 1,586 | 1,586 | 1,557 | 1,557 | 4,500 | 389.25 |
| 2014-09-08 | 1,589 | 1,592 | 1,581 | 1,586 | 3,100 | 396.50 |
| 2014-09-05 | 1,563 | 1,580 | 1,563 | 1,573 | 3,500 | 393.25 |
| 2014-09-04 | 1,585 | 1,585 | 1,568 | 1,574 | 3,900 | 393.50 |
| 2014-09-03 | 1,576 | 1,587 | 1,575 | 1,582 | 3,000 | 395.50 |
| 2014-09-02 | 1,587 | 1,588 | 1,573 | 1,576 | 2,600 | 394 |
| 2014-09-01 | 1,571 | 1,586 | 1,567 | 1,580 | 4,500 | 395 |
| 2014-08-29 | 1,551 | 1,564 | 1,531 | 1,564 | 5,500 | 391 |
| 2014-08-28 | 1,551 | 1,559 | 1,550 | 1,556 | 3,600 | 389 |
| 2014-08-27 | 1,570 | 1,570 | 1,563 | 1,564 | 4,000 | 391 |
| 2014-08-26 | 1,591 | 1,594 | 1,581 | 1,585 | 5,200 | 396.25 |
| 2014-08-25 | 1,590 | 1,597 | 1,573 | 1,579 | 6,900 | 394.75 |
| 2014-08-22 | 1,575 | 1,591 | 1,575 | 1,583 | 12,000 | 395.75 |
| 2014-08-21 | 1,568 | 1,575 | 1,561 | 1,573 | 8,600 | 393.25 |
| 2014-08-20 | 1,551 | 1,558 | 1,551 | 1,554 | 4,700 | 388.50 |
| 2014-08-19 | 1,550 | 1,550 | 1,540 | 1,543 | 4,400 | 385.75 |
| 2014-08-18 | 1,540 | 1,549 | 1,540 | 1,546 | 8,400 | 386.50 |
| 2014-08-15 | 1,533 | 1,534 | 1,525 | 1,534 | 4,800 | 383.50 |
| 2014-08-14 | 1,530 | 1,534 | 1,525 | 1,532 | 3,400 | 383 |
| 2014-08-13 | 1,525 | 1,548 | 1,525 | 1,529 | 6,400 | 382.25 |
| 2014-08-12 | 1,500 | 1,550 | 1,480 | 1,523 | 19,000 | 380.75 |
| 2014-08-11 | 1,480 | 1,497 | 1,460 | 1,497 | 15,700 | 374.25 |
| 2014-08-08 | 1,470 | 1,496 | 1,455 | 1,470 | 35,200 | 367.50 |
| 2014-08-07 | 1,407 | 1,426 | 1,407 | 1,410 | 4,600 | 352.50 |
| 2014-08-06 | 1,413 | 1,419 | 1,407 | 1,407 | 3,500 | 351.75 |
| 2014-08-05 | 1,411 | 1,420 | 1,411 | 1,413 | 1,800 | 353.25 |
| 2014-08-04 | 1,421 | 1,421 | 1,409 | 1,411 | 1,200 | 352.75 |
| 2014-08-01 | 1,411 | 1,411 | 1,407 | 1,407 | 1,700 | 351.75 |
| 2014-07-31 | 1,415 | 1,416 | 1,412 | 1,412 | 1,800 | 353 |
| 2014-07-30 | 1,415 | 1,422 | 1,412 | 1,415 | 2,200 | 353.75 |
| 2014-07-29 | 1,410 | 1,415 | 1,409 | 1,414 | 1,300 | 353.50 |
| 2014-07-28 | 1,415 | 1,415 | 1,406 | 1,409 | 2,900 | 352.25 |
| 2014-07-25 | 1,404 | 1,415 | 1,404 | 1,415 | 3,600 | 353.75 |
| 2014-07-24 | 1,406 | 1,410 | 1,403 | 1,403 | 2,900 | 350.75 |
| 2014-07-23 | 1,405 | 1,408 | 1,405 | 1,406 | 2,700 | 351.50 |
| 2014-07-22 | 1,404 | 1,406 | 1,402 | 1,406 | 3,100 | 351.50 |
| 2014-07-18 | 1,403 | 1,404 | 1,403 | 1,404 | 1,600 | 351 |
| 2014-07-17 | 1,403 | 1,408 | 1,403 | 1,404 | 2,300 | 351 |
| 2014-07-16 | 1,410 | 1,415 | 1,403 | 1,405 | 3,500 | 351.25 |
| 2014-07-15 | 1,411 | 1,416 | 1,401 | 1,410 | 3,300 | 352.50 |
| 2014-07-14 | 1,400 | 1,420 | 1,400 | 1,411 | 1,900 | 352.75 |
| 2014-07-11 | 1,401 | 1,403 | 1,393 | 1,394 | 2,600 | 348.50 |
| 2014-07-10 | 1,421 | 1,421 | 1,390 | 1,412 | 4,400 | 353 |
| 2014-07-09 | 1,411 | 1,422 | 1,411 | 1,413 | 1,600 | 353.25 |
| 2014-07-08 | 1,407 | 1,422 | 1,407 | 1,420 | 5,500 | 355 |
| 2014-07-07 | 1,411 | 1,420 | 1,411 | 1,419 | 5,600 | 354.75 |
| 2014-07-04 | 1,417 | 1,417 | 1,406 | 1,409 | 3,400 | 352.25 |
| 2014-07-03 | 1,398 | 1,415 | 1,398 | 1,405 | 3,300 | 351.25 |
| 2014-07-02 | 1,405 | 1,409 | 1,391 | 1,403 | 6,700 | 350.75 |
| 2014-07-01 | 1,402 | 1,408 | 1,399 | 1,401 | 6,800 | 350.25 |
| 2014-06-30 | 1,391 | 1,400 | 1,391 | 1,399 | 3,600 | 349.75 |
| 2014-06-27 | 1,386 | 1,399 | 1,386 | 1,391 | 2,800 | 347.75 |
| 2014-06-26 | 1,400 | 1,402 | 1,388 | 1,389 | 8,300 | 347.25 |
| 2014-06-25 | 1,371 | 1,400 | 1,371 | 1,393 | 9,700 | 348.25 |
| 2014-06-24 | 1,398 | 1,400 | 1,395 | 1,399 | 4,000 | 349.75 |
| 2014-06-23 | 1,400 | 1,400 | 1,397 | 1,399 | 3,600 | 349.75 |
| 2014-06-20 | 1,394 | 1,398 | 1,394 | 1,398 | 4,200 | 349.50 |
| 2014-06-19 | 1,399 | 1,399 | 1,395 | 1,399 | 3,300 | 349.75 |
| 2014-06-18 | 1,395 | 1,398 | 1,394 | 1,396 | 3,600 | 349 |
| 2014-06-17 | 1,399 | 1,399 | 1,393 | 1,396 | 3,300 | 349 |
| 2014-06-16 | 1,397 | 1,397 | 1,390 | 1,392 | 3,100 | 348 |
| 2014-06-13 | 1,381 | 1,390 | 1,381 | 1,389 | 6,000 | 347.25 |
| 2014-06-12 | 1,382 | 1,387 | 1,380 | 1,381 | 2,900 | 345.25 |
| 2014-06-11 | 1,381 | 1,389 | 1,381 | 1,382 | 1,800 | 345.50 |
| 2014-06-10 | 1,393 | 1,393 | 1,386 | 1,388 | 1,000 | 347 |
| 2014-06-09 | 1,399 | 1,400 | 1,376 | 1,377 | 2,900 | 344.25 |
| 2014-06-06 | 1,390 | 1,398 | 1,390 | 1,396 | 4,600 | 349 |
| 2014-06-05 | 1,388 | 1,389 | 1,385 | 1,388 | 1,200 | 347 |
| 2014-06-04 | 1,383 | 1,388 | 1,380 | 1,388 | 1,700 | 347 |
| 2014-06-03 | 1,388 | 1,388 | 1,375 | 1,383 | 1,800 | 345.75 |
| 2014-06-02 | 1,381 | 1,389 | 1,376 | 1,388 | 2,500 | 347 |
| 2014-05-30 | 1,389 | 1,389 | 1,380 | 1,381 | 1,300 | 345.25 |
| 2014-05-29 | 1,384 | 1,386 | 1,380 | 1,382 | 1,900 | 345.50 |
| 2014-05-28 | 1,385 | 1,385 | 1,371 | 1,377 | 1,200 | 344.25 |
| 2014-05-27 | 1,383 | 1,387 | 1,378 | 1,387 | 900 | 346.75 |
| 2014-05-26 | 1,393 | 1,395 | 1,382 | 1,394 | 6,900 | 348.50 |
| 2014-05-23 | 1,367 | 1,378 | 1,366 | 1,378 | 5,600 | 344.50 |
| 2014-05-22 | 1,357 | 1,360 | 1,356 | 1,358 | 3,500 | 339.50 |
| 2014-05-21 | 1,336 | 1,348 | 1,336 | 1,341 | 3,400 | 335.25 |
| 2014-05-20 | 1,339 | 1,344 | 1,336 | 1,336 | 900 | 334 |
| 2014-05-19 | 1,339 | 1,344 | 1,327 | 1,330 | 1,500 | 332.50 |
| 2014-05-16 | 1,347 | 1,347 | 1,323 | 1,323 | 5,900 | 330.75 |
| 2014-05-15 | 1,341 | 1,350 | 1,341 | 1,347 | 1,200 | 336.75 |
| 2014-05-14 | 1,365 | 1,365 | 1,345 | 1,356 | 600 | 339 |
| 2014-05-13 | 1,369 | 1,369 | 1,343 | 1,355 | 1,800 | 338.75 |
| 2014-05-12 | 1,345 | 1,377 | 1,331 | 1,331 | 3,300 | 332.75 |
| 2014-05-09 | 1,338 | 1,394 | 1,331 | 1,345 | 9,900 | 336.25 |
| 2014-05-08 | 1,339 | 1,354 | 1,336 | 1,338 | 2,500 | 334.50 |
| 2014-05-07 | 1,352 | 1,352 | 1,333 | 1,333 | 4,600 | 333.25 |
| 2014-05-02 | 1,359 | 1,359 | 1,352 | 1,352 | 400 | 338 |
| 2014-05-01 | 1,368 | 1,368 | 1,346 | 1,359 | 1,500 | 339.75 |
| 2014-04-30 | 1,361 | 1,373 | 1,346 | 1,356 | 2,300 | 339 |
| 2014-04-28 | 1,362 | 1,362 | 1,350 | 1,351 | 3,700 | 337.75 |
| 2014-04-25 | 1,345 | 1,358 | 1,345 | 1,355 | 1,900 | 338.75 |
| 2014-04-24 | 1,347 | 1,348 | 1,347 | 1,348 | 1,100 | 337 |
| 2014-04-23 | 1,346 | 1,350 | 1,346 | 1,346 | 1,900 | 336.50 |
| 2014-04-22 | 1,360 | 1,360 | 1,342 | 1,346 | 800 | 336.50 |
| 2014-04-21 | 1,345 | 1,356 | 1,342 | 1,356 | 600 | 339 |
| 2014-04-18 | 1,358 | 1,358 | 1,342 | 1,350 | 900 | 337.50 |
| 2014-04-17 | 1,359 | 1,359 | 1,344 | 1,346 | 2,000 | 336.50 |
| 2014-04-16 | 1,344 | 1,346 | 1,336 | 1,342 | 3,400 | 335.50 |
| 2014-04-15 | 1,327 | 1,357 | 1,327 | 1,333 | 700 | 333.25 |
| 2014-04-14 | 1,327 | 1,354 | 1,326 | 1,326 | 2,500 | 331.50 |
| 2014-04-11 | 1,330 | 1,337 | 1,321 | 1,326 | 5,400 | 331.50 |
| 2014-04-10 | 1,336 | 1,342 | 1,336 | 1,337 | 2,700 | 334.25 |
| 2014-04-09 | 1,343 | 1,344 | 1,332 | 1,332 | 6,200 | 333 |
| 2014-04-08 | 1,354 | 1,360 | 1,343 | 1,343 | 2,300 | 335.75 |
| 2014-04-07 | 1,351 | 1,378 | 1,349 | 1,360 | 2,300 | 340 |
| 2014-04-04 | 1,351 | 1,371 | 1,351 | 1,356 | 1,900 | 339 |
| 2014-04-03 | 1,358 | 1,363 | 1,358 | 1,358 | 2,900 | 339.50 |
| 2014-04-02 | 1,351 | 1,363 | 1,351 | 1,358 | 5,400 | 339.50 |
| 2014-04-01 | 1,359 | 1,359 | 1,343 | 1,352 | 3,600 | 338 |
| 2014-03-31 | 1,351 | 1,361 | 1,351 | 1,359 | 2,300 | 339.75 |
| 2014-03-28 | 1,354 | 1,358 | 1,348 | 1,358 | 2,200 | 339.50 |
| 2014-03-27 | 1,336 | 1,360 | 1,336 | 1,356 | 1,700 | 339 |
| 2014-03-26 | 1,380 | 1,380 | 1,352 | 1,369 | 10,000 | 342.25 |
| 2014-03-25 | 1,349 | 1,357 | 1,343 | 1,354 | 3,400 | 338.50 |
| 2014-03-24 | 1,334 | 1,347 | 1,334 | 1,341 | 2,900 | 335.25 |
| 2014-03-20 | 1,338 | 1,338 | 1,331 | 1,333 | 3,500 | 333.25 |
| 2014-03-19 | 1,344 | 1,350 | 1,333 | 1,336 | 4,500 | 334 |
| 2014-03-18 | 1,345 | 1,358 | 1,336 | 1,344 | 3,700 | 336 |
| 2014-03-17 | 1,359 | 1,359 | 1,341 | 1,342 | 3,500 | 335.50 |
| 2014-03-14 | 1,363 | 1,380 | 1,351 | 1,351 | 12,300 | 337.75 |
| 2014-03-13 | 1,379 | 1,390 | 1,376 | 1,376 | 2,200 | 344 |
| 2014-03-12 | 1,375 | 1,375 | 1,363 | 1,363 | 5,300 | 340.75 |
| 2014-03-11 | 1,370 | 1,389 | 1,370 | 1,380 | 2,900 | 345 |
| 2014-03-10 | 1,376 | 1,381 | 1,376 | 1,377 | 1,600 | 344.25 |
| 2014-03-07 | 1,388 | 1,388 | 1,377 | 1,377 | 1,600 | 344.25 |
| 2014-03-06 | 1,379 | 1,388 | 1,364 | 1,374 | 2,700 | 343.50 |
| 2014-03-05 | 1,361 | 1,381 | 1,361 | 1,376 | 3,500 | 344 |
| 2014-03-04 | 1,353 | 1,374 | 1,353 | 1,365 | 2,000 | 341.25 |
| 2014-03-03 | 1,397 | 1,397 | 1,350 | 1,353 | 14,000 | 338.25 |
| 2014-02-28 | 1,395 | 1,396 | 1,376 | 1,379 | 3,600 | 344.75 |
| 2014-02-27 | 1,381 | 1,391 | 1,381 | 1,384 | 1,300 | 346 |
| 2014-02-26 | 1,400 | 1,400 | 1,381 | 1,392 | 4,400 | 348 |
| 2014-02-25 | 1,392 | 1,398 | 1,385 | 1,398 | 7,700 | 349.50 |
| 2014-02-24 | 1,393 | 1,394 | 1,371 | 1,372 | 7,500 | 343 |
| 2014-02-21 | 1,365 | 1,383 | 1,365 | 1,377 | 2,200 | 344.25 |
| 2014-02-20 | 1,380 | 1,380 | 1,360 | 1,361 | 1,700 | 340.25 |
| 2014-02-19 | 1,380 | 1,380 | 1,369 | 1,372 | 700 | 343 |
| 2014-02-18 | 1,363 | 1,385 | 1,356 | 1,382 | 3,700 | 345.50 |
| 2014-02-17 | 1,356 | 1,363 | 1,356 | 1,363 | 700 | 340.75 |
| 2014-02-14 | 1,378 | 1,378 | 1,358 | 1,358 | 4,100 | 339.50 |
| 2014-02-13 | 1,393 | 1,393 | 1,374 | 1,374 | 5,300 | 343.50 |
| 2014-02-12 | 1,383 | 1,397 | 1,370 | 1,391 | 7,200 | 347.75 |
| 2014-02-10 | 1,387 | 1,387 | 1,365 | 1,385 | 4,100 | 346.25 |
| 2014-02-07 | 1,349 | 1,368 | 1,349 | 1,361 | 6,200 | 340.25 |
| 2014-02-06 | 1,332 | 1,362 | 1,332 | 1,335 | 4,400 | 333.75 |
| 2014-02-05 | 1,333 | 1,340 | 1,326 | 1,331 | 7,500 | 332.75 |
| 2014-02-04 | 1,372 | 1,372 | 1,320 | 1,323 | 13,300 | 330.75 |
| 2014-02-03 | 1,398 | 1,399 | 1,374 | 1,377 | 4,300 | 344.25 |
| 2014-01-31 | 1,399 | 1,399 | 1,370 | 1,393 | 3,900 | 348.25 |
| 2014-01-30 | 1,399 | 1,400 | 1,380 | 1,399 | 3,700 | 349.75 |
| 2014-01-29 | 1,375 | 1,412 | 1,375 | 1,412 | 3,600 | 353 |
| 2014-01-28 | 1,394 | 1,409 | 1,368 | 1,368 | 5,500 | 342 |
| 2014-01-27 | 1,410 | 1,410 | 1,386 | 1,386 | 11,200 | 346.50 |
| 2014-01-24 | 1,437 | 1,438 | 1,414 | 1,431 | 9,400 | 357.75 |
| 2014-01-23 | 1,449 | 1,449 | 1,441 | 1,441 | 3,900 | 360.25 |
| 2014-01-22 | 1,448 | 1,449 | 1,443 | 1,448 | 3,300 | 362 |
| 2014-01-21 | 1,440 | 1,449 | 1,436 | 1,447 | 2,200 | 361.75 |
| 2014-01-20 | 1,438 | 1,447 | 1,434 | 1,447 | 4,300 | 361.75 |
| 2014-01-17 | 1,426 | 1,436 | 1,419 | 1,431 | 3,100 | 357.75 |
| 2014-01-16 | 1,417 | 1,429 | 1,416 | 1,420 | 2,500 | 355 |
| 2014-01-15 | 1,432 | 1,433 | 1,416 | 1,426 | 4,700 | 356.50 |
| 2014-01-14 | 1,449 | 1,450 | 1,404 | 1,408 | 10,600 | 352 |
| 2014-01-10 | 1,396 | 1,429 | 1,395 | 1,429 | 5,700 | 357.25 |
| 2014-01-09 | 1,420 | 1,420 | 1,388 | 1,410 | 6,600 | 352.50 |
| 2014-01-08 | 1,415 | 1,415 | 1,408 | 1,415 | 1,800 | 353.75 |
| 2014-01-07 | 1,422 | 1,422 | 1,400 | 1,401 | 4,500 | 350.25 |
| 2014-01-06 | 1,414 | 1,416 | 1,404 | 1,410 | 7,200 | 352.50 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2019-09-27]1株→2株
