9629 ピー・シー・エー(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 | 1,880 | 1,895 | 1,811 | 1,895 | 24,800 | 631.67 |
| 2014-12-29 | 1,780 | 1,800 | 1,770 | 1,800 | 20,800 | 600 |
| 2014-12-26 | 1,730 | 1,760 | 1,711 | 1,748 | 13,700 | 582.67 |
| 2014-12-25 | 1,658 | 1,680 | 1,628 | 1,680 | 12,100 | 560 |
| 2014-12-24 | 1,630 | 1,630 | 1,600 | 1,619 | 5,100 | 539.67 |
| 2014-12-22 | 1,585 | 1,615 | 1,576 | 1,613 | 15,800 | 537.67 |
| 2014-12-19 | 1,585 | 1,585 | 1,555 | 1,585 | 5,700 | 528.33 |
| 2014-12-18 | 1,565 | 1,568 | 1,550 | 1,558 | 3,100 | 519.33 |
| 2014-12-17 | 1,545 | 1,550 | 1,535 | 1,547 | 5,300 | 515.67 |
| 2014-12-16 | 1,550 | 1,550 | 1,540 | 1,545 | 3,700 | 515 |
| 2014-12-15 | 1,543 | 1,550 | 1,533 | 1,550 | 10,100 | 516.67 |
| 2014-12-12 | 1,550 | 1,552 | 1,544 | 1,545 | 10,300 | 515 |
| 2014-12-11 | 1,563 | 1,580 | 1,536 | 1,546 | 11,700 | 515.33 |
| 2014-12-10 | 1,540 | 1,570 | 1,540 | 1,570 | 7,200 | 523.33 |
| 2014-12-09 | 1,581 | 1,610 | 1,550 | 1,570 | 17,900 | 523.33 |
| 2014-12-08 | 1,599 | 1,599 | 1,580 | 1,599 | 8,600 | 533 |
| 2014-12-05 | 1,570 | 1,599 | 1,552 | 1,599 | 23,200 | 533 |
| 2014-12-04 | 1,585 | 1,587 | 1,530 | 1,566 | 19,100 | 522 |
| 2014-12-03 | 1,579 | 1,600 | 1,579 | 1,593 | 9,200 | 531 |
| 2014-12-02 | 1,600 | 1,600 | 1,533 | 1,569 | 27,300 | 523 |
| 2014-12-01 | 1,656 | 1,681 | 1,580 | 1,600 | 137,200 | 533.33 |
| 2014-11-28 | 1,380 | 1,389 | 1,378 | 1,381 | 2,300 | 460.33 |
| 2014-11-27 | 1,378 | 1,386 | 1,377 | 1,379 | 3,000 | 459.67 |
| 2014-11-26 | 1,385 | 1,397 | 1,370 | 1,380 | 8,500 | 460 |
| 2014-11-25 | 1,387 | 1,399 | 1,381 | 1,385 | 7,100 | 461.67 |
| 2014-11-21 | 1,389 | 1,403 | 1,380 | 1,401 | 3,700 | 467 |
| 2014-11-20 | 1,398 | 1,401 | 1,384 | 1,389 | 5,000 | 463 |
| 2014-11-19 | 1,410 | 1,415 | 1,398 | 1,398 | 4,200 | 466 |
| 2014-11-18 | 1,410 | 1,412 | 1,401 | 1,412 | 2,200 | 470.67 |
| 2014-11-17 | 1,425 | 1,425 | 1,408 | 1,410 | 1,800 | 470 |
| 2014-11-14 | 1,390 | 1,428 | 1,390 | 1,428 | 3,900 | 476 |
| 2014-11-13 | 1,395 | 1,399 | 1,393 | 1,393 | 3,800 | 464.33 |
| 2014-11-12 | 1,400 | 1,403 | 1,399 | 1,399 | 3,800 | 466.33 |
| 2014-11-11 | 1,402 | 1,417 | 1,400 | 1,402 | 2,300 | 467.33 |
| 2014-11-10 | 1,412 | 1,429 | 1,400 | 1,402 | 6,100 | 467.33 |
| 2014-11-07 | 1,410 | 1,412 | 1,403 | 1,412 | 4,400 | 470.67 |
| 2014-11-06 | 1,426 | 1,430 | 1,426 | 1,426 | 2,100 | 475.33 |
| 2014-11-05 | 1,411 | 1,434 | 1,411 | 1,430 | 2,300 | 476.67 |
| 2014-11-04 | 1,423 | 1,433 | 1,423 | 1,429 | 3,900 | 476.33 |
| 2014-10-31 | 1,415 | 1,421 | 1,415 | 1,421 | 1,100 | 473.67 |
| 2014-10-30 | 1,432 | 1,434 | 1,400 | 1,415 | 4,900 | 471.67 |
| 2014-10-29 | 1,424 | 1,440 | 1,420 | 1,420 | 2,600 | 473.33 |
| 2014-10-28 | 1,415 | 1,420 | 1,415 | 1,420 | 1,900 | 473.33 |
| 2014-10-27 | 1,414 | 1,430 | 1,413 | 1,420 | 1,900 | 473.33 |
| 2014-10-24 | 1,420 | 1,420 | 1,415 | 1,416 | 3,400 | 472 |
| 2014-10-23 | 1,415 | 1,419 | 1,406 | 1,419 | 1,900 | 473 |
| 2014-10-22 | 1,410 | 1,410 | 1,405 | 1,410 | 1,100 | 470 |
| 2014-10-21 | 1,410 | 1,410 | 1,400 | 1,400 | 1,400 | 466.67 |
| 2014-10-20 | 1,427 | 1,427 | 1,397 | 1,413 | 3,600 | 471 |
| 2014-10-17 | 1,401 | 1,405 | 1,397 | 1,400 | 2,000 | 466.67 |
| 2014-10-16 | 1,415 | 1,415 | 1,393 | 1,408 | 700 | 469.33 |
| 2014-10-15 | 1,394 | 1,425 | 1,394 | 1,415 | 1,700 | 471.67 |
| 2014-10-14 | 1,400 | 1,406 | 1,395 | 1,395 | 4,600 | 465 |
| 2014-10-10 | 1,401 | 1,420 | 1,401 | 1,409 | 3,800 | 469.67 |
| 2014-10-09 | 1,443 | 1,447 | 1,430 | 1,435 | 3,400 | 478.33 |
| 2014-10-08 | 1,439 | 1,445 | 1,431 | 1,443 | 2,700 | 481 |
| 2014-10-07 | 1,447 | 1,450 | 1,443 | 1,445 | 3,500 | 481.67 |
| 2014-10-06 | 1,420 | 1,435 | 1,420 | 1,435 | 3,400 | 478.33 |
| 2014-10-03 | 1,407 | 1,411 | 1,403 | 1,411 | 2,700 | 470.33 |
| 2014-10-02 | 1,423 | 1,423 | 1,410 | 1,410 | 3,000 | 470 |
| 2014-10-01 | 1,424 | 1,424 | 1,409 | 1,409 | 2,400 | 469.67 |
| 2014-09-30 | 1,415 | 1,421 | 1,415 | 1,417 | 2,700 | 472.33 |
| 2014-09-29 | 1,417 | 1,420 | 1,412 | 1,419 | 3,000 | 473 |
| 2014-09-26 | 1,400 | 1,417 | 1,400 | 1,411 | 1,700 | 470.33 |
| 2014-09-25 | 1,424 | 1,424 | 1,400 | 1,410 | 4,300 | 470 |
| 2014-09-24 | 1,401 | 1,409 | 1,400 | 1,409 | 2,600 | 469.67 |
| 2014-09-22 | 1,399 | 1,400 | 1,399 | 1,400 | 2,100 | 466.67 |
| 2014-09-19 | 1,400 | 1,400 | 1,392 | 1,400 | 2,300 | 466.67 |
| 2014-09-18 | 1,391 | 1,400 | 1,391 | 1,396 | 1,800 | 465.33 |
| 2014-09-17 | 1,400 | 1,400 | 1,391 | 1,391 | 3,400 | 463.67 |
| 2014-09-16 | 1,385 | 1,393 | 1,380 | 1,393 | 3,900 | 464.33 |
| 2014-09-12 | 1,372 | 1,380 | 1,371 | 1,375 | 3,300 | 458.33 |
| 2014-09-11 | 1,369 | 1,379 | 1,369 | 1,371 | 1,100 | 457 |
| 2014-09-10 | 1,373 | 1,375 | 1,368 | 1,369 | 1,400 | 456.33 |
| 2014-09-09 | 1,364 | 1,374 | 1,364 | 1,369 | 3,000 | 456.33 |
| 2014-09-08 | 1,371 | 1,371 | 1,365 | 1,370 | 3,300 | 456.67 |
| 2014-09-05 | 1,371 | 1,374 | 1,368 | 1,368 | 2,700 | 456 |
| 2014-09-04 | 1,371 | 1,372 | 1,370 | 1,371 | 1,700 | 457 |
| 2014-09-03 | 1,384 | 1,386 | 1,350 | 1,371 | 5,300 | 457 |
| 2014-09-02 | 1,385 | 1,386 | 1,382 | 1,384 | 1,600 | 461.33 |
| 2014-09-01 | 1,386 | 1,389 | 1,380 | 1,385 | 2,900 | 461.67 |
| 2014-08-29 | 1,389 | 1,389 | 1,383 | 1,384 | 1,600 | 461.33 |
| 2014-08-28 | 1,385 | 1,400 | 1,371 | 1,388 | 6,400 | 462.67 |
| 2014-08-27 | 1,381 | 1,381 | 1,361 | 1,366 | 2,000 | 455.33 |
| 2014-08-26 | 1,385 | 1,385 | 1,381 | 1,381 | 1,700 | 460.33 |
| 2014-08-25 | 1,380 | 1,385 | 1,380 | 1,380 | 4,100 | 460 |
| 2014-08-22 | 1,370 | 1,374 | 1,365 | 1,374 | 1,500 | 458 |
| 2014-08-21 | 1,362 | 1,363 | 1,358 | 1,360 | 1,500 | 453.33 |
| 2014-08-20 | 1,350 | 1,364 | 1,350 | 1,358 | 7,000 | 452.67 |
| 2014-08-19 | 1,373 | 1,373 | 1,368 | 1,370 | 2,700 | 456.67 |
| 2014-08-18 | 1,371 | 1,371 | 1,370 | 1,370 | 2,100 | 456.67 |
| 2014-08-15 | 1,371 | 1,371 | 1,365 | 1,366 | 2,000 | 455.33 |
| 2014-08-14 | 1,365 | 1,368 | 1,364 | 1,367 | 1,900 | 455.67 |
| 2014-08-13 | 1,375 | 1,375 | 1,365 | 1,365 | 1,300 | 455 |
| 2014-08-12 | 1,370 | 1,370 | 1,366 | 1,366 | 1,200 | 455.33 |
| 2014-08-11 | 1,374 | 1,374 | 1,366 | 1,371 | 1,500 | 457 |
| 2014-08-08 | 1,367 | 1,367 | 1,350 | 1,351 | 3,100 | 450.33 |
| 2014-08-07 | 1,362 | 1,366 | 1,358 | 1,360 | 2,200 | 453.33 |
| 2014-08-06 | 1,369 | 1,369 | 1,360 | 1,363 | 2,000 | 454.33 |
| 2014-08-05 | 1,377 | 1,377 | 1,370 | 1,370 | 2,200 | 456.67 |
| 2014-08-04 | 1,384 | 1,384 | 1,378 | 1,378 | 1,700 | 459.33 |
| 2014-08-01 | 1,385 | 1,385 | 1,376 | 1,384 | 4,100 | 461.33 |
| 2014-07-31 | 1,390 | 1,394 | 1,390 | 1,390 | 2,400 | 463.33 |
| 2014-07-30 | 1,395 | 1,395 | 1,392 | 1,392 | 1,900 | 464 |
| 2014-07-29 | 1,395 | 1,395 | 1,390 | 1,392 | 1,100 | 464 |
| 2014-07-28 | 1,395 | 1,395 | 1,387 | 1,390 | 1,800 | 463.33 |
| 2014-07-25 | 1,388 | 1,390 | 1,375 | 1,389 | 7,800 | 463 |
| 2014-07-24 | 1,370 | 1,375 | 1,368 | 1,375 | 4,000 | 458.33 |
| 2014-07-23 | 1,365 | 1,370 | 1,361 | 1,369 | 2,300 | 456.33 |
| 2014-07-22 | 1,353 | 1,361 | 1,353 | 1,360 | 2,700 | 453.33 |
| 2014-07-18 | 1,350 | 1,354 | 1,346 | 1,350 | 1,900 | 450 |
| 2014-07-17 | 1,354 | 1,354 | 1,351 | 1,351 | 1,300 | 450.33 |
| 2014-07-16 | 1,352 | 1,353 | 1,347 | 1,353 | 1,300 | 451 |
| 2014-07-15 | 1,346 | 1,348 | 1,346 | 1,348 | 2,100 | 449.33 |
| 2014-07-14 | 1,340 | 1,344 | 1,340 | 1,343 | 1,800 | 447.67 |
| 2014-07-11 | 1,328 | 1,339 | 1,327 | 1,335 | 4,200 | 445 |
| 2014-07-10 | 1,340 | 1,341 | 1,333 | 1,341 | 1,500 | 447 |
| 2014-07-09 | 1,330 | 1,341 | 1,330 | 1,340 | 2,400 | 446.67 |
| 2014-07-08 | 1,330 | 1,341 | 1,330 | 1,341 | 5,100 | 447 |
| 2014-07-07 | 1,342 | 1,344 | 1,331 | 1,331 | 5,600 | 443.67 |
| 2014-07-04 | 1,340 | 1,343 | 1,330 | 1,342 | 4,500 | 447.33 |
| 2014-07-03 | 1,340 | 1,340 | 1,330 | 1,338 | 2,600 | 446 |
| 2014-07-02 | 1,336 | 1,337 | 1,328 | 1,337 | 3,000 | 445.67 |
| 2014-07-01 | 1,333 | 1,340 | 1,328 | 1,336 | 3,600 | 445.33 |
| 2014-06-30 | 1,339 | 1,339 | 1,331 | 1,332 | 2,700 | 444 |
| 2014-06-27 | 1,335 | 1,335 | 1,326 | 1,328 | 2,100 | 442.67 |
| 2014-06-26 | 1,328 | 1,328 | 1,326 | 1,327 | 900 | 442.33 |
| 2014-06-25 | 1,335 | 1,335 | 1,328 | 1,329 | 4,100 | 443 |
| 2014-06-24 | 1,336 | 1,338 | 1,330 | 1,334 | 4,900 | 444.67 |
| 2014-06-23 | 1,340 | 1,344 | 1,327 | 1,336 | 3,400 | 445.33 |
| 2014-06-20 | 1,343 | 1,343 | 1,326 | 1,334 | 6,300 | 444.67 |
| 2014-06-19 | 1,313 | 1,314 | 1,303 | 1,313 | 1,600 | 437.67 |
| 2014-06-18 | 1,320 | 1,320 | 1,300 | 1,300 | 5,200 | 433.33 |
| 2014-06-17 | 1,310 | 1,320 | 1,310 | 1,320 | 2,800 | 440 |
| 2014-06-16 | 1,301 | 1,305 | 1,280 | 1,305 | 5,600 | 435 |
| 2014-06-13 | 1,290 | 1,292 | 1,280 | 1,282 | 6,200 | 427.33 |
| 2014-06-12 | 1,296 | 1,300 | 1,292 | 1,293 | 5,100 | 431 |
| 2014-06-11 | 1,294 | 1,296 | 1,292 | 1,296 | 1,900 | 432 |
| 2014-06-10 | 1,293 | 1,298 | 1,291 | 1,292 | 1,600 | 430.67 |
| 2014-06-09 | 1,291 | 1,299 | 1,291 | 1,291 | 3,000 | 430.33 |
| 2014-06-06 | 1,289 | 1,295 | 1,288 | 1,290 | 1,800 | 430 |
| 2014-06-05 | 1,292 | 1,293 | 1,285 | 1,289 | 1,600 | 429.67 |
| 2014-06-04 | 1,288 | 1,292 | 1,288 | 1,288 | 2,900 | 429.33 |
| 2014-06-03 | 1,284 | 1,290 | 1,284 | 1,288 | 2,300 | 429.33 |
| 2014-06-02 | 1,280 | 1,284 | 1,280 | 1,284 | 1,900 | 428 |
| 2014-05-30 | 1,279 | 1,280 | 1,276 | 1,280 | 900 | 426.67 |
| 2014-05-29 | 1,279 | 1,280 | 1,275 | 1,275 | 1,200 | 425 |
| 2014-05-28 | 1,280 | 1,282 | 1,276 | 1,277 | 2,000 | 425.67 |
| 2014-05-27 | 1,276 | 1,279 | 1,271 | 1,279 | 2,000 | 426.33 |
| 2014-05-26 | 1,270 | 1,277 | 1,270 | 1,270 | 1,700 | 423.33 |
| 2014-05-23 | 1,260 | 1,262 | 1,255 | 1,262 | 4,900 | 420.67 |
| 2014-05-22 | 1,247 | 1,256 | 1,247 | 1,256 | 1,800 | 418.67 |
| 2014-05-21 | 1,254 | 1,254 | 1,246 | 1,247 | 1,600 | 415.67 |
| 2014-05-20 | 1,255 | 1,255 | 1,246 | 1,254 | 1,700 | 418 |
| 2014-05-19 | 1,249 | 1,255 | 1,246 | 1,255 | 900 | 418.33 |
| 2014-05-16 | 1,250 | 1,254 | 1,238 | 1,248 | 1,500 | 416 |
| 2014-05-15 | 1,232 | 1,236 | 1,230 | 1,236 | 2,000 | 412 |
| 2014-05-14 | 1,231 | 1,237 | 1,230 | 1,235 | 3,600 | 411.67 |
| 2014-05-13 | 1,239 | 1,239 | 1,235 | 1,236 | 3,000 | 412 |
| 2014-05-12 | 1,253 | 1,269 | 1,238 | 1,240 | 4,400 | 413.33 |
| 2014-05-09 | 1,250 | 1,259 | 1,250 | 1,250 | 1,400 | 416.67 |
| 2014-05-08 | 1,257 | 1,257 | 1,250 | 1,250 | 1,600 | 416.67 |
| 2014-05-07 | 1,256 | 1,257 | 1,250 | 1,253 | 1,300 | 417.67 |
| 2014-05-02 | 1,247 | 1,250 | 1,247 | 1,250 | 1,100 | 416.67 |
| 2014-05-01 | 1,237 | 1,241 | 1,235 | 1,239 | 2,600 | 413 |
| 2014-04-30 | 1,244 | 1,244 | 1,239 | 1,243 | 800 | 414.33 |
| 2014-04-28 | 1,250 | 1,252 | 1,239 | 1,239 | 2,400 | 413 |
| 2014-04-25 | 1,259 | 1,259 | 1,242 | 1,243 | 3,300 | 414.33 |
| 2014-04-24 | 1,254 | 1,256 | 1,237 | 1,250 | 3,100 | 416.67 |
| 2014-04-23 | 1,250 | 1,257 | 1,245 | 1,249 | 2,600 | 416.33 |
| 2014-04-22 | 1,245 | 1,245 | 1,242 | 1,243 | 4,100 | 414.33 |
| 2014-04-21 | 1,230 | 1,318 | 1,227 | 1,239 | 8,600 | 413 |
| 2014-04-18 | 1,231 | 1,231 | 1,226 | 1,230 | 1,300 | 410 |
| 2014-04-17 | 1,235 | 1,235 | 1,228 | 1,230 | 500 | 410 |
| 2014-04-16 | 1,225 | 1,231 | 1,225 | 1,228 | 1,100 | 409.33 |
| 2014-04-15 | 1,225 | 1,235 | 1,225 | 1,225 | 1,400 | 408.33 |
| 2014-04-14 | 1,230 | 1,238 | 1,226 | 1,226 | 2,300 | 408.67 |
| 2014-04-11 | 1,229 | 1,230 | 1,226 | 1,230 | 2,700 | 410 |
| 2014-04-10 | 1,238 | 1,238 | 1,228 | 1,230 | 2,200 | 410 |
| 2014-04-09 | 1,241 | 1,241 | 1,225 | 1,228 | 3,800 | 409.33 |
| 2014-04-08 | 1,229 | 1,233 | 1,228 | 1,233 | 2,500 | 411 |
| 2014-04-07 | 1,232 | 1,233 | 1,226 | 1,228 | 2,900 | 409.33 |
| 2014-04-04 | 1,222 | 1,232 | 1,221 | 1,232 | 5,500 | 410.67 |
| 2014-04-03 | 1,225 | 1,235 | 1,225 | 1,230 | 4,100 | 410 |
| 2014-04-02 | 1,235 | 1,236 | 1,220 | 1,221 | 3,500 | 407 |
| 2014-04-01 | 1,257 | 1,257 | 1,220 | 1,220 | 5,400 | 406.67 |
| 2014-03-31 | 1,235 | 1,238 | 1,213 | 1,227 | 11,900 | 409 |
| 2014-03-28 | 1,253 | 1,253 | 1,234 | 1,238 | 7,200 | 412.67 |
| 2014-03-27 | 1,250 | 1,269 | 1,240 | 1,254 | 22,300 | 418 |
| 2014-03-26 | 1,340 | 1,360 | 1,340 | 1,360 | 16,100 | 453.33 |
| 2014-03-25 | 1,352 | 1,360 | 1,330 | 1,341 | 27,600 | 447 |
| 2014-03-24 | 1,340 | 1,419 | 1,327 | 1,335 | 56,200 | 445 |
| 2014-03-20 | 1,361 | 1,367 | 1,329 | 1,334 | 10,200 | 444.67 |
| 2014-03-19 | 1,372 | 1,388 | 1,340 | 1,366 | 10,500 | 455.33 |
| 2014-03-18 | 1,394 | 1,394 | 1,365 | 1,372 | 6,400 | 457.33 |
| 2014-03-17 | 1,390 | 1,392 | 1,365 | 1,370 | 11,200 | 456.67 |
| 2014-03-14 | 1,440 | 1,440 | 1,380 | 1,386 | 19,700 | 462 |
| 2014-03-13 | 1,455 | 1,457 | 1,443 | 1,448 | 4,100 | 482.67 |
| 2014-03-12 | 1,464 | 1,464 | 1,448 | 1,454 | 6,100 | 484.67 |
| 2014-03-11 | 1,468 | 1,468 | 1,458 | 1,459 | 5,700 | 486.33 |
| 2014-03-10 | 1,473 | 1,474 | 1,459 | 1,465 | 4,700 | 488.33 |
| 2014-03-07 | 1,468 | 1,469 | 1,459 | 1,461 | 4,800 | 487 |
| 2014-03-06 | 1,472 | 1,472 | 1,464 | 1,467 | 2,400 | 489 |
| 2014-03-05 | 1,475 | 1,475 | 1,460 | 1,462 | 6,600 | 487.33 |
| 2014-03-04 | 1,471 | 1,475 | 1,466 | 1,472 | 4,500 | 490.67 |
| 2014-03-03 | 1,476 | 1,477 | 1,464 | 1,471 | 4,300 | 490.33 |
| 2014-02-28 | 1,470 | 1,473 | 1,465 | 1,466 | 3,300 | 488.67 |
| 2014-02-27 | 1,450 | 1,469 | 1,450 | 1,468 | 5,600 | 489.33 |
| 2014-02-26 | 1,441 | 1,455 | 1,441 | 1,453 | 4,300 | 484.33 |
| 2014-02-25 | 1,450 | 1,450 | 1,427 | 1,438 | 4,900 | 479.33 |
| 2014-02-24 | 1,421 | 1,425 | 1,416 | 1,425 | 4,600 | 475 |
| 2014-02-21 | 1,410 | 1,412 | 1,396 | 1,408 | 2,700 | 469.33 |
| 2014-02-20 | 1,407 | 1,410 | 1,400 | 1,410 | 3,400 | 470 |
| 2014-02-19 | 1,400 | 1,424 | 1,400 | 1,416 | 5,300 | 472 |
| 2014-02-18 | 1,428 | 1,428 | 1,412 | 1,421 | 2,300 | 473.67 |
| 2014-02-17 | 1,422 | 1,422 | 1,400 | 1,411 | 3,900 | 470.33 |
| 2014-02-14 | 1,406 | 1,419 | 1,400 | 1,400 | 3,100 | 466.67 |
| 2014-02-13 | 1,435 | 1,435 | 1,405 | 1,406 | 4,000 | 468.67 |
| 2014-02-12 | 1,435 | 1,435 | 1,423 | 1,428 | 2,100 | 476 |
| 2014-02-10 | 1,418 | 1,418 | 1,398 | 1,415 | 2,600 | 471.67 |
| 2014-02-07 | 1,390 | 1,390 | 1,382 | 1,388 | 3,700 | 462.67 |
| 2014-02-06 | 1,375 | 1,375 | 1,345 | 1,361 | 2,800 | 453.67 |
| 2014-02-05 | 1,386 | 1,386 | 1,338 | 1,345 | 5,000 | 448.33 |
| 2014-02-04 | 1,361 | 1,361 | 1,322 | 1,326 | 14,300 | 442 |
| 2014-02-03 | 1,410 | 1,419 | 1,392 | 1,399 | 6,500 | 466.33 |
| 2014-01-31 | 1,430 | 1,449 | 1,411 | 1,415 | 9,600 | 471.67 |
| 2014-01-30 | 1,425 | 1,430 | 1,400 | 1,429 | 10,700 | 476.33 |
| 2014-01-29 | 1,410 | 1,427 | 1,400 | 1,427 | 6,000 | 475.67 |
| 2014-01-28 | 1,370 | 1,400 | 1,370 | 1,391 | 7,100 | 463.67 |
| 2014-01-27 | 1,383 | 1,390 | 1,371 | 1,381 | 12,400 | 460.33 |
| 2014-01-24 | 1,450 | 1,451 | 1,405 | 1,425 | 10,900 | 475 |
| 2014-01-23 | 1,463 | 1,471 | 1,457 | 1,461 | 7,100 | 487 |
| 2014-01-22 | 1,470 | 1,477 | 1,460 | 1,467 | 10,000 | 489 |
| 2014-01-21 | 1,480 | 1,484 | 1,467 | 1,470 | 6,400 | 490 |
| 2014-01-20 | 1,450 | 1,485 | 1,445 | 1,458 | 7,100 | 486 |
| 2014-01-17 | 1,400 | 1,419 | 1,399 | 1,419 | 5,800 | 473 |
| 2014-01-16 | 1,400 | 1,410 | 1,395 | 1,400 | 7,600 | 466.67 |
| 2014-01-15 | 1,400 | 1,400 | 1,371 | 1,380 | 13,600 | 460 |
| 2014-01-14 | 1,400 | 1,425 | 1,396 | 1,396 | 12,300 | 465.33 |
| 2014-01-10 | 1,387 | 1,400 | 1,387 | 1,400 | 6,200 | 466.67 |
| 2014-01-09 | 1,360 | 1,380 | 1,360 | 1,380 | 6,500 | 460 |
| 2014-01-08 | 1,352 | 1,368 | 1,352 | 1,365 | 5,300 | 455 |
| 2014-01-07 | 1,328 | 1,353 | 1,328 | 1,340 | 8,100 | 446.67 |
| 2014-01-06 | 1,349 | 1,349 | 1,315 | 1,330 | 10,600 | 443.33 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2000-03-28]1株→1.3株
