9697 (株)カプコン 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 | 1,838 | 1,846 | 1,811 | 1,816 | 420,600 | 454 |
| 2014-12-29 | 1,822 | 1,849 | 1,814 | 1,829 | 441,100 | 457.25 |
| 2014-12-26 | 1,810 | 1,828 | 1,807 | 1,822 | 149,900 | 455.50 |
| 2014-12-25 | 1,823 | 1,832 | 1,800 | 1,809 | 161,800 | 452.25 |
| 2014-12-24 | 1,805 | 1,835 | 1,788 | 1,818 | 310,500 | 454.50 |
| 2014-12-22 | 1,809 | 1,814 | 1,780 | 1,799 | 164,900 | 449.75 |
| 2014-12-19 | 1,798 | 1,817 | 1,791 | 1,810 | 334,200 | 452.50 |
| 2014-12-18 | 1,785 | 1,789 | 1,762 | 1,767 | 334,800 | 441.75 |
| 2014-12-17 | 1,792 | 1,792 | 1,730 | 1,739 | 386,600 | 434.75 |
| 2014-12-16 | 1,759 | 1,804 | 1,750 | 1,799 | 482,400 | 449.75 |
| 2014-12-15 | 1,812 | 1,821 | 1,784 | 1,790 | 351,000 | 447.50 |
| 2014-12-12 | 1,789 | 1,844 | 1,783 | 1,824 | 1,053,800 | 456 |
| 2014-12-11 | 1,754 | 1,800 | 1,747 | 1,791 | 1,035,800 | 447.75 |
| 2014-12-10 | 1,750 | 1,807 | 1,742 | 1,776 | 882,700 | 444 |
| 2014-12-09 | 1,687 | 1,783 | 1,681 | 1,761 | 1,570,300 | 440.25 |
| 2014-12-08 | 1,691 | 1,707 | 1,679 | 1,691 | 444,800 | 422.75 |
| 2014-12-05 | 1,724 | 1,724 | 1,691 | 1,704 | 598,800 | 426 |
| 2014-12-04 | 1,739 | 1,744 | 1,729 | 1,732 | 324,600 | 433 |
| 2014-12-03 | 1,750 | 1,750 | 1,730 | 1,736 | 446,900 | 434 |
| 2014-12-02 | 1,740 | 1,760 | 1,731 | 1,750 | 377,000 | 437.50 |
| 2014-12-01 | 1,747 | 1,761 | 1,718 | 1,740 | 601,600 | 435 |
| 2014-11-28 | 1,751 | 1,774 | 1,750 | 1,765 | 151,700 | 441.25 |
| 2014-11-27 | 1,760 | 1,766 | 1,751 | 1,759 | 196,300 | 439.75 |
| 2014-11-26 | 1,759 | 1,779 | 1,757 | 1,771 | 197,700 | 442.75 |
| 2014-11-25 | 1,773 | 1,776 | 1,757 | 1,765 | 242,000 | 441.25 |
| 2014-11-21 | 1,760 | 1,776 | 1,747 | 1,770 | 293,200 | 442.50 |
| 2014-11-20 | 1,780 | 1,780 | 1,751 | 1,756 | 290,700 | 439 |
| 2014-11-19 | 1,792 | 1,812 | 1,758 | 1,761 | 496,900 | 440.25 |
| 2014-11-18 | 1,758 | 1,782 | 1,752 | 1,782 | 359,500 | 445.50 |
| 2014-11-17 | 1,793 | 1,795 | 1,751 | 1,757 | 602,000 | 439.25 |
| 2014-11-14 | 1,819 | 1,828 | 1,786 | 1,812 | 816,000 | 453 |
| 2014-11-13 | 1,783 | 1,804 | 1,779 | 1,803 | 430,800 | 450.75 |
| 2014-11-12 | 1,788 | 1,799 | 1,767 | 1,794 | 550,500 | 448.50 |
| 2014-11-11 | 1,778 | 1,783 | 1,759 | 1,770 | 326,400 | 442.50 |
| 2014-11-10 | 1,760 | 1,765 | 1,744 | 1,762 | 418,100 | 440.50 |
| 2014-11-07 | 1,746 | 1,788 | 1,741 | 1,765 | 706,600 | 441.25 |
| 2014-11-06 | 1,760 | 1,763 | 1,709 | 1,738 | 466,400 | 434.50 |
| 2014-11-05 | 1,735 | 1,761 | 1,732 | 1,760 | 539,800 | 440 |
| 2014-11-04 | 1,770 | 1,777 | 1,719 | 1,722 | 930,200 | 430.50 |
| 2014-10-31 | 1,752 | 1,762 | 1,690 | 1,717 | 1,106,600 | 429.25 |
| 2014-10-30 | 1,683 | 1,761 | 1,678 | 1,752 | 1,584,400 | 438 |
| 2014-10-29 | 1,594 | 1,640 | 1,594 | 1,624 | 772,200 | 406 |
| 2014-10-28 | 1,598 | 1,620 | 1,576 | 1,580 | 757,000 | 395 |
| 2014-10-27 | 1,609 | 1,625 | 1,605 | 1,608 | 303,300 | 402 |
| 2014-10-24 | 1,613 | 1,618 | 1,595 | 1,607 | 331,300 | 401.75 |
| 2014-10-23 | 1,605 | 1,612 | 1,593 | 1,601 | 319,100 | 400.25 |
| 2014-10-22 | 1,583 | 1,614 | 1,577 | 1,613 | 225,100 | 403.25 |
| 2014-10-21 | 1,591 | 1,598 | 1,563 | 1,564 | 246,700 | 391 |
| 2014-10-20 | 1,570 | 1,592 | 1,567 | 1,591 | 470,600 | 397.75 |
| 2014-10-17 | 1,568 | 1,585 | 1,541 | 1,541 | 431,700 | 385.25 |
| 2014-10-16 | 1,591 | 1,600 | 1,567 | 1,571 | 407,200 | 392.75 |
| 2014-10-15 | 1,628 | 1,648 | 1,614 | 1,617 | 573,900 | 404.25 |
| 2014-10-14 | 1,626 | 1,643 | 1,611 | 1,614 | 470,200 | 403.50 |
| 2014-10-10 | 1,659 | 1,672 | 1,643 | 1,654 | 613,100 | 413.50 |
| 2014-10-09 | 1,680 | 1,698 | 1,671 | 1,675 | 715,200 | 418.75 |
| 2014-10-08 | 1,641 | 1,663 | 1,635 | 1,660 | 288,200 | 415 |
| 2014-10-07 | 1,670 | 1,693 | 1,658 | 1,660 | 577,100 | 415 |
| 2014-10-06 | 1,687 | 1,691 | 1,670 | 1,676 | 478,200 | 419 |
| 2014-10-03 | 1,662 | 1,688 | 1,662 | 1,678 | 588,100 | 419.50 |
| 2014-10-02 | 1,687 | 1,687 | 1,645 | 1,651 | 776,600 | 412.75 |
| 2014-10-01 | 1,713 | 1,724 | 1,695 | 1,698 | 420,700 | 424.50 |
| 2014-09-30 | 1,720 | 1,730 | 1,696 | 1,722 | 765,300 | 430.50 |
| 2014-09-29 | 1,741 | 1,749 | 1,720 | 1,736 | 442,100 | 434 |
| 2014-09-26 | 1,704 | 1,733 | 1,704 | 1,728 | 702,600 | 432 |
| 2014-09-25 | 1,755 | 1,767 | 1,747 | 1,759 | 520,100 | 439.75 |
| 2014-09-24 | 1,770 | 1,770 | 1,755 | 1,757 | 491,900 | 439.25 |
| 2014-09-22 | 1,795 | 1,798 | 1,767 | 1,778 | 661,600 | 444.50 |
| 2014-09-19 | 1,797 | 1,808 | 1,772 | 1,790 | 732,900 | 447.50 |
| 2014-09-18 | 1,809 | 1,830 | 1,787 | 1,794 | 1,004,700 | 448.50 |
| 2014-09-17 | 1,777 | 1,822 | 1,776 | 1,810 | 1,282,100 | 452.50 |
| 2014-09-16 | 1,736 | 1,805 | 1,725 | 1,780 | 1,525,200 | 445 |
| 2014-09-12 | 1,723 | 1,741 | 1,704 | 1,722 | 1,486,600 | 430.50 |
| 2014-09-11 | 1,766 | 1,777 | 1,752 | 1,763 | 658,400 | 440.75 |
| 2014-09-10 | 1,761 | 1,787 | 1,753 | 1,766 | 611,100 | 441.50 |
| 2014-09-09 | 1,782 | 1,784 | 1,761 | 1,761 | 571,900 | 440.25 |
| 2014-09-08 | 1,796 | 1,816 | 1,785 | 1,798 | 604,700 | 449.50 |
| 2014-09-05 | 1,750 | 1,798 | 1,734 | 1,781 | 1,938,000 | 445.25 |
| 2014-09-04 | 1,846 | 1,848 | 1,731 | 1,745 | 2,621,000 | 436.25 |
| 2014-09-03 | 1,866 | 1,881 | 1,848 | 1,853 | 621,200 | 463.25 |
| 2014-09-02 | 1,879 | 1,879 | 1,848 | 1,858 | 699,700 | 464.50 |
| 2014-09-01 | 1,870 | 1,898 | 1,828 | 1,888 | 692,500 | 472 |
| 2014-08-29 | 1,879 | 1,915 | 1,875 | 1,910 | 287,600 | 477.50 |
| 2014-08-28 | 1,894 | 1,903 | 1,872 | 1,879 | 527,800 | 469.75 |
| 2014-08-27 | 1,937 | 1,942 | 1,890 | 1,908 | 415,900 | 477 |
| 2014-08-26 | 1,952 | 1,961 | 1,935 | 1,944 | 211,100 | 486 |
| 2014-08-25 | 1,978 | 1,980 | 1,955 | 1,964 | 334,200 | 491 |
| 2014-08-22 | 1,944 | 1,971 | 1,933 | 1,963 | 546,600 | 490.75 |
| 2014-08-21 | 1,955 | 1,955 | 1,930 | 1,943 | 245,800 | 485.75 |
| 2014-08-20 | 1,948 | 1,958 | 1,935 | 1,946 | 275,400 | 486.50 |
| 2014-08-19 | 1,972 | 1,973 | 1,943 | 1,951 | 438,300 | 487.75 |
| 2014-08-18 | 2,014 | 2,015 | 1,961 | 1,968 | 505,300 | 492 |
| 2014-08-15 | 1,978 | 2,010 | 1,966 | 2,003 | 609,300 | 500.75 |
| 2014-08-14 | 1,965 | 1,972 | 1,949 | 1,959 | 369,900 | 489.75 |
| 2014-08-13 | 1,956 | 1,973 | 1,938 | 1,948 | 528,700 | 487 |
| 2014-08-12 | 1,946 | 1,985 | 1,943 | 1,964 | 695,600 | 491 |
| 2014-08-11 | 1,943 | 1,955 | 1,922 | 1,946 | 680,600 | 486.50 |
| 2014-08-08 | 1,904 | 1,953 | 1,888 | 1,896 | 989,200 | 474 |
| 2014-08-07 | 1,856 | 1,915 | 1,856 | 1,904 | 533,600 | 476 |
| 2014-08-06 | 1,855 | 1,882 | 1,843 | 1,861 | 405,700 | 465.25 |
| 2014-08-05 | 1,884 | 1,910 | 1,864 | 1,868 | 624,300 | 467 |
| 2014-08-04 | 1,880 | 1,882 | 1,847 | 1,868 | 372,500 | 467 |
| 2014-08-01 | 1,850 | 1,923 | 1,835 | 1,883 | 1,025,500 | 470.75 |
| 2014-07-31 | 1,883 | 1,925 | 1,875 | 1,891 | 712,200 | 472.75 |
| 2014-07-30 | 1,883 | 1,897 | 1,877 | 1,883 | 279,500 | 470.75 |
| 2014-07-29 | 1,890 | 1,899 | 1,872 | 1,896 | 361,000 | 474 |
| 2014-07-28 | 1,861 | 1,889 | 1,861 | 1,883 | 342,800 | 470.75 |
| 2014-07-25 | 1,865 | 1,886 | 1,845 | 1,880 | 503,800 | 470 |
| 2014-07-24 | 1,875 | 1,902 | 1,853 | 1,873 | 651,300 | 468.25 |
| 2014-07-23 | 1,924 | 1,999 | 1,833 | 1,886 | 2,323,300 | 471.50 |
| 2014-07-22 | 1,813 | 2,072 | 1,813 | 1,894 | 2,859,000 | 473.50 |
| 2014-07-18 | 1,759 | 1,807 | 1,757 | 1,801 | 359,100 | 450.25 |
| 2014-07-17 | 1,766 | 1,825 | 1,766 | 1,794 | 982,500 | 448.50 |
| 2014-07-16 | 1,760 | 1,765 | 1,739 | 1,754 | 234,100 | 438.50 |
| 2014-07-15 | 1,780 | 1,783 | 1,754 | 1,755 | 376,500 | 438.75 |
| 2014-07-14 | 1,732 | 1,797 | 1,719 | 1,774 | 1,001,700 | 443.50 |
| 2014-07-11 | 1,716 | 1,727 | 1,702 | 1,717 | 312,800 | 429.25 |
| 2014-07-10 | 1,768 | 1,769 | 1,726 | 1,727 | 244,500 | 431.75 |
| 2014-07-09 | 1,745 | 1,757 | 1,734 | 1,753 | 170,700 | 438.25 |
| 2014-07-08 | 1,756 | 1,769 | 1,736 | 1,757 | 251,300 | 439.25 |
| 2014-07-07 | 1,769 | 1,774 | 1,754 | 1,756 | 144,200 | 439 |
| 2014-07-04 | 1,770 | 1,777 | 1,750 | 1,760 | 163,000 | 440 |
| 2014-07-03 | 1,770 | 1,778 | 1,741 | 1,755 | 260,100 | 438.75 |
| 2014-07-02 | 1,762 | 1,770 | 1,755 | 1,766 | 268,900 | 441.50 |
| 2014-07-01 | 1,721 | 1,763 | 1,718 | 1,753 | 348,900 | 438.25 |
| 2014-06-30 | 1,721 | 1,723 | 1,695 | 1,717 | 389,400 | 429.25 |
| 2014-06-27 | 1,716 | 1,726 | 1,693 | 1,705 | 396,800 | 426.25 |
| 2014-06-26 | 1,739 | 1,746 | 1,711 | 1,719 | 381,900 | 429.75 |
| 2014-06-25 | 1,741 | 1,750 | 1,730 | 1,739 | 327,600 | 434.75 |
| 2014-06-24 | 1,767 | 1,780 | 1,732 | 1,759 | 423,500 | 439.75 |
| 2014-06-23 | 1,786 | 1,803 | 1,746 | 1,760 | 491,600 | 440 |
| 2014-06-20 | 1,789 | 1,807 | 1,775 | 1,780 | 1,664,700 | 445 |
| 2014-06-19 | 1,782 | 1,790 | 1,761 | 1,770 | 427,000 | 442.50 |
| 2014-06-18 | 1,749 | 1,798 | 1,735 | 1,779 | 624,700 | 444.75 |
| 2014-06-17 | 1,720 | 1,764 | 1,704 | 1,746 | 706,400 | 436.50 |
| 2014-06-16 | 1,713 | 1,722 | 1,701 | 1,703 | 236,200 | 425.75 |
| 2014-06-13 | 1,687 | 1,717 | 1,685 | 1,713 | 409,700 | 428.25 |
| 2014-06-12 | 1,702 | 1,716 | 1,693 | 1,708 | 273,900 | 427 |
| 2014-06-11 | 1,698 | 1,713 | 1,690 | 1,713 | 316,700 | 428.25 |
| 2014-06-10 | 1,730 | 1,730 | 1,703 | 1,711 | 328,800 | 427.75 |
| 2014-06-09 | 1,707 | 1,732 | 1,707 | 1,722 | 289,600 | 430.50 |
| 2014-06-06 | 1,718 | 1,725 | 1,693 | 1,706 | 418,800 | 426.50 |
| 2014-06-05 | 1,727 | 1,740 | 1,710 | 1,725 | 345,900 | 431.25 |
| 2014-06-04 | 1,741 | 1,742 | 1,693 | 1,716 | 878,100 | 429 |
| 2014-06-03 | 1,770 | 1,778 | 1,749 | 1,756 | 330,300 | 439 |
| 2014-06-02 | 1,721 | 1,757 | 1,718 | 1,752 | 408,900 | 438 |
| 2014-05-30 | 1,700 | 1,727 | 1,693 | 1,721 | 569,100 | 430.25 |
| 2014-05-29 | 1,651 | 1,709 | 1,651 | 1,699 | 705,300 | 424.75 |
| 2014-05-28 | 1,667 | 1,672 | 1,633 | 1,651 | 937,400 | 412.75 |
| 2014-05-27 | 1,677 | 1,686 | 1,661 | 1,669 | 481,100 | 417.25 |
| 2014-05-26 | 1,672 | 1,677 | 1,656 | 1,668 | 943,200 | 417 |
| 2014-05-23 | 1,722 | 1,725 | 1,665 | 1,679 | 769,600 | 419.75 |
| 2014-05-22 | 1,706 | 1,723 | 1,692 | 1,721 | 316,300 | 430.25 |
| 2014-05-21 | 1,670 | 1,689 | 1,664 | 1,686 | 280,700 | 421.50 |
| 2014-05-20 | 1,696 | 1,723 | 1,685 | 1,707 | 440,800 | 426.75 |
| 2014-05-19 | 1,699 | 1,700 | 1,660 | 1,675 | 349,700 | 418.75 |
| 2014-05-16 | 1,701 | 1,711 | 1,678 | 1,700 | 417,800 | 425 |
| 2014-05-15 | 1,737 | 1,755 | 1,725 | 1,734 | 644,200 | 433.50 |
| 2014-05-14 | 1,720 | 1,741 | 1,705 | 1,724 | 369,500 | 431 |
| 2014-05-13 | 1,692 | 1,719 | 1,690 | 1,710 | 366,100 | 427.50 |
| 2014-05-12 | 1,720 | 1,734 | 1,678 | 1,679 | 648,000 | 419.75 |
| 2014-05-09 | 1,681 | 1,698 | 1,654 | 1,697 | 767,300 | 424.25 |
| 2014-05-08 | 1,719 | 1,742 | 1,694 | 1,727 | 449,000 | 431.75 |
| 2014-05-07 | 1,756 | 1,759 | 1,701 | 1,714 | 459,200 | 428.50 |
| 2014-05-02 | 1,771 | 1,779 | 1,748 | 1,764 | 317,000 | 441 |
| 2014-05-01 | 1,767 | 1,790 | 1,761 | 1,769 | 340,000 | 442.25 |
| 2014-04-30 | 1,793 | 1,798 | 1,768 | 1,779 | 279,000 | 444.75 |
| 2014-04-28 | 1,764 | 1,781 | 1,754 | 1,780 | 270,400 | 445 |
| 2014-04-25 | 1,776 | 1,777 | 1,752 | 1,774 | 348,200 | 443.50 |
| 2014-04-24 | 1,739 | 1,752 | 1,731 | 1,735 | 239,100 | 433.75 |
| 2014-04-23 | 1,721 | 1,759 | 1,721 | 1,745 | 352,300 | 436.25 |
| 2014-04-22 | 1,740 | 1,749 | 1,711 | 1,711 | 241,400 | 427.75 |
| 2014-04-21 | 1,740 | 1,763 | 1,735 | 1,745 | 270,500 | 436.25 |
| 2014-04-18 | 1,763 | 1,766 | 1,722 | 1,735 | 299,600 | 433.75 |
| 2014-04-17 | 1,790 | 1,800 | 1,734 | 1,747 | 844,100 | 436.75 |
| 2014-04-16 | 1,730 | 1,791 | 1,728 | 1,789 | 943,500 | 447.25 |
| 2014-04-15 | 1,693 | 1,720 | 1,681 | 1,715 | 798,100 | 428.75 |
| 2014-04-14 | 1,699 | 1,735 | 1,680 | 1,710 | 1,089,300 | 427.50 |
| 2014-04-11 | 1,665 | 1,747 | 1,664 | 1,739 | 1,311,600 | 434.75 |
| 2014-04-10 | 1,693 | 1,720 | 1,680 | 1,690 | 822,900 | 422.50 |
| 2014-04-09 | 1,677 | 1,715 | 1,677 | 1,693 | 882,400 | 423.25 |
| 2014-04-08 | 1,720 | 1,722 | 1,694 | 1,698 | 644,800 | 424.50 |
| 2014-04-07 | 1,715 | 1,743 | 1,712 | 1,728 | 502,600 | 432 |
| 2014-04-04 | 1,712 | 1,745 | 1,712 | 1,736 | 766,200 | 434 |
| 2014-04-03 | 1,800 | 1,810 | 1,724 | 1,737 | 1,499,800 | 434.25 |
| 2014-04-02 | 1,800 | 1,819 | 1,761 | 1,802 | 1,290,300 | 450.50 |
| 2014-04-01 | 1,910 | 1,910 | 1,794 | 1,811 | 2,200,000 | 452.75 |
| 2014-03-31 | 1,920 | 1,962 | 1,905 | 1,958 | 797,000 | 489.50 |
| 2014-03-28 | 1,892 | 1,939 | 1,875 | 1,913 | 1,372,100 | 478.25 |
| 2014-03-27 | 1,865 | 1,891 | 1,839 | 1,886 | 644,400 | 471.50 |
| 2014-03-26 | 1,860 | 1,924 | 1,860 | 1,906 | 822,200 | 476.50 |
| 2014-03-25 | 1,930 | 1,934 | 1,861 | 1,865 | 838,500 | 466.25 |
| 2014-03-24 | 1,807 | 1,921 | 1,806 | 1,891 | 885,600 | 472.75 |
| 2014-03-20 | 1,855 | 1,865 | 1,806 | 1,808 | 473,200 | 452 |
| 2014-03-19 | 1,876 | 1,878 | 1,834 | 1,849 | 296,800 | 462.25 |
| 2014-03-18 | 1,879 | 1,879 | 1,852 | 1,858 | 331,000 | 464.50 |
| 2014-03-17 | 1,841 | 1,862 | 1,821 | 1,841 | 354,100 | 460.25 |
| 2014-03-14 | 1,883 | 1,902 | 1,834 | 1,838 | 604,500 | 459.50 |
| 2014-03-13 | 1,911 | 1,953 | 1,901 | 1,928 | 692,000 | 482 |
| 2014-03-12 | 1,923 | 1,925 | 1,876 | 1,904 | 989,600 | 476 |
| 2014-03-11 | 1,983 | 1,998 | 1,943 | 1,955 | 461,900 | 488.75 |
| 2014-03-10 | 2,010 | 2,020 | 1,983 | 1,986 | 430,800 | 496.50 |
| 2014-03-07 | 1,970 | 2,013 | 1,947 | 2,002 | 897,000 | 500.50 |
| 2014-03-06 | 1,935 | 1,968 | 1,931 | 1,950 | 303,900 | 487.50 |
| 2014-03-05 | 1,942 | 1,969 | 1,935 | 1,952 | 360,000 | 488 |
| 2014-03-04 | 1,907 | 1,928 | 1,894 | 1,920 | 478,500 | 480 |
| 2014-03-03 | 1,904 | 1,926 | 1,873 | 1,921 | 538,800 | 480.25 |
| 2014-02-28 | 1,940 | 1,976 | 1,934 | 1,946 | 740,600 | 486.50 |
| 2014-02-27 | 1,940 | 1,964 | 1,924 | 1,932 | 908,300 | 483 |
| 2014-02-26 | 1,991 | 2,040 | 1,987 | 1,988 | 652,300 | 497 |
| 2014-02-25 | 2,047 | 2,074 | 2,019 | 2,041 | 759,100 | 510.25 |
| 2014-02-24 | 1,992 | 2,032 | 1,964 | 2,013 | 779,200 | 503.25 |
| 2014-02-21 | 1,990 | 2,041 | 1,936 | 2,021 | 915,000 | 505.25 |
| 2014-02-20 | 2,016 | 2,016 | 1,940 | 1,965 | 973,600 | 491.25 |
| 2014-02-19 | 1,913 | 2,025 | 1,891 | 2,016 | 1,463,300 | 504 |
| 2014-02-18 | 1,890 | 1,950 | 1,871 | 1,944 | 787,900 | 486 |
| 2014-02-17 | 1,905 | 1,911 | 1,810 | 1,871 | 1,204,600 | 467.75 |
| 2014-02-14 | 1,875 | 1,971 | 1,875 | 1,945 | 2,422,300 | 486.25 |
| 2014-02-13 | 1,829 | 1,870 | 1,813 | 1,835 | 833,000 | 458.75 |
| 2014-02-12 | 1,867 | 1,874 | 1,814 | 1,838 | 1,137,900 | 459.50 |
| 2014-02-10 | 1,854 | 1,868 | 1,828 | 1,858 | 1,339,900 | 464.50 |
| 2014-02-07 | 1,984 | 1,987 | 1,895 | 1,911 | 493,000 | 477.75 |
| 2014-02-06 | 1,917 | 1,958 | 1,891 | 1,940 | 376,100 | 485 |
| 2014-02-05 | 1,900 | 1,970 | 1,868 | 1,905 | 534,500 | 476.25 |
| 2014-02-04 | 1,917 | 1,946 | 1,882 | 1,883 | 450,700 | 470.75 |
| 2014-02-03 | 2,000 | 2,011 | 1,973 | 1,977 | 352,400 | 494.25 |
| 2014-01-31 | 2,026 | 2,054 | 1,987 | 2,018 | 931,900 | 504.50 |
| 2014-01-30 | 2,006 | 2,033 | 1,962 | 2,005 | 1,138,000 | 501.25 |
| 2014-01-29 | 2,090 | 2,138 | 2,050 | 2,087 | 1,452,200 | 521.75 |
| 2014-01-28 | 2,006 | 2,140 | 1,930 | 2,075 | 3,154,100 | 518.75 |
| 2014-01-27 | 1,954 | 2,330 | 1,945 | 1,992 | 6,221,100 | 498 |
| 2014-01-24 | 1,880 | 1,932 | 1,863 | 1,930 | 712,900 | 482.50 |
| 2014-01-23 | 1,909 | 1,910 | 1,881 | 1,884 | 322,800 | 471 |
| 2014-01-22 | 1,881 | 1,897 | 1,866 | 1,895 | 313,700 | 473.75 |
| 2014-01-21 | 1,873 | 1,887 | 1,859 | 1,871 | 219,200 | 467.75 |
| 2014-01-20 | 1,857 | 1,866 | 1,845 | 1,861 | 347,500 | 465.25 |
| 2014-01-17 | 1,862 | 1,884 | 1,860 | 1,882 | 201,000 | 470.50 |
| 2014-01-16 | 1,890 | 1,899 | 1,859 | 1,866 | 197,200 | 466.50 |
| 2014-01-15 | 1,890 | 1,898 | 1,857 | 1,881 | 244,600 | 470.25 |
| 2014-01-14 | 1,890 | 1,896 | 1,850 | 1,855 | 382,900 | 463.75 |
| 2014-01-10 | 1,875 | 1,912 | 1,862 | 1,910 | 329,300 | 477.50 |
| 2014-01-09 | 1,881 | 1,890 | 1,862 | 1,880 | 237,800 | 470 |
| 2014-01-08 | 1,905 | 1,905 | 1,862 | 1,880 | 340,800 | 470 |
| 2014-01-07 | 1,887 | 1,888 | 1,853 | 1,865 | 301,700 | 466.25 |
| 2014-01-06 | 1,894 | 1,910 | 1,884 | 1,897 | 302,400 | 474.25 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→2株 [2000-03-28]1株→1.5株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.5株 [1992-03-26]1株→1.4株 [1991-03-26]1株→1.3株
