2753 (株)あみやき亭 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 | 3,960 | 3,985 | 3,940 | 3,970 | 10,900 | 3,970 |
| 2014-12-29 | 3,905 | 3,955 | 3,900 | 3,940 | 4,900 | 3,940 |
| 2014-12-26 | 3,955 | 3,960 | 3,925 | 3,955 | 5,700 | 3,955 |
| 2014-12-25 | 3,900 | 3,930 | 3,900 | 3,905 | 3,500 | 3,905 |
| 2014-12-24 | 3,970 | 3,970 | 3,900 | 3,925 | 6,000 | 3,925 |
| 2014-12-22 | 3,920 | 3,960 | 3,880 | 3,940 | 9,500 | 3,940 |
| 2014-12-19 | 3,855 | 3,900 | 3,855 | 3,895 | 4,700 | 3,895 |
| 2014-12-18 | 3,835 | 3,860 | 3,825 | 3,825 | 5,500 | 3,825 |
| 2014-12-17 | 3,850 | 3,860 | 3,825 | 3,825 | 5,800 | 3,825 |
| 2014-12-16 | 3,830 | 3,875 | 3,815 | 3,860 | 5,800 | 3,860 |
| 2014-12-15 | 3,840 | 3,870 | 3,830 | 3,840 | 3,400 | 3,840 |
| 2014-12-12 | 3,835 | 3,865 | 3,835 | 3,840 | 12,700 | 3,840 |
| 2014-12-11 | 3,875 | 3,920 | 3,855 | 3,880 | 3,000 | 3,880 |
| 2014-12-10 | 3,830 | 3,930 | 3,830 | 3,875 | 5,600 | 3,875 |
| 2014-12-09 | 3,860 | 3,915 | 3,830 | 3,830 | 9,600 | 3,830 |
| 2014-12-08 | 3,875 | 3,895 | 3,865 | 3,880 | 7,400 | 3,880 |
| 2014-12-05 | 3,930 | 3,950 | 3,910 | 3,925 | 2,700 | 3,925 |
| 2014-12-04 | 3,925 | 3,950 | 3,925 | 3,945 | 4,200 | 3,945 |
| 2014-12-03 | 3,900 | 3,965 | 3,895 | 3,925 | 7,300 | 3,925 |
| 2014-12-02 | 3,930 | 3,975 | 3,880 | 3,925 | 7,600 | 3,925 |
| 2014-12-01 | 3,850 | 3,895 | 3,810 | 3,860 | 9,300 | 3,860 |
| 2014-11-28 | 3,775 | 3,780 | 3,740 | 3,740 | 12,700 | 3,740 |
| 2014-11-27 | 3,770 | 3,790 | 3,750 | 3,750 | 6,200 | 3,750 |
| 2014-11-26 | 3,780 | 3,785 | 3,760 | 3,765 | 9,900 | 3,765 |
| 2014-11-25 | 3,885 | 3,885 | 3,760 | 3,770 | 19,000 | 3,770 |
| 2014-11-21 | 3,940 | 3,940 | 3,875 | 3,875 | 12,500 | 3,875 |
| 2014-11-20 | 3,920 | 3,940 | 3,870 | 3,875 | 13,600 | 3,875 |
| 2014-11-19 | 3,990 | 4,010 | 3,950 | 3,950 | 10,900 | 3,950 |
| 2014-11-18 | 3,950 | 4,000 | 3,950 | 3,990 | 5,600 | 3,990 |
| 2014-11-17 | 3,995 | 3,995 | 3,945 | 3,945 | 4,700 | 3,945 |
| 2014-11-14 | 3,990 | 3,990 | 3,940 | 3,950 | 8,300 | 3,950 |
| 2014-11-13 | 3,945 | 3,960 | 3,925 | 3,945 | 7,000 | 3,945 |
| 2014-11-12 | 3,940 | 3,995 | 3,925 | 3,960 | 6,900 | 3,960 |
| 2014-11-11 | 3,970 | 4,000 | 3,955 | 3,960 | 9,100 | 3,960 |
| 2014-11-10 | 4,005 | 4,025 | 3,990 | 4,010 | 6,700 | 4,010 |
| 2014-11-07 | 4,065 | 4,075 | 4,000 | 4,005 | 9,000 | 4,005 |
| 2014-11-06 | 4,050 | 4,110 | 3,960 | 4,095 | 23,800 | 4,095 |
| 2014-11-05 | 3,970 | 4,135 | 3,940 | 4,100 | 37,100 | 4,100 |
| 2014-11-04 | 3,995 | 4,000 | 3,905 | 3,970 | 15,400 | 3,970 |
| 2014-10-31 | 3,910 | 3,995 | 3,895 | 3,995 | 16,800 | 3,995 |
| 2014-10-30 | 3,955 | 3,980 | 3,865 | 3,930 | 12,100 | 3,930 |
| 2014-10-29 | 3,855 | 3,985 | 3,845 | 3,985 | 10,300 | 3,985 |
| 2014-10-28 | 3,840 | 3,880 | 3,800 | 3,825 | 13,600 | 3,825 |
| 2014-10-27 | 3,815 | 3,915 | 3,810 | 3,910 | 7,000 | 3,910 |
| 2014-10-24 | 3,985 | 3,985 | 3,805 | 3,815 | 18,700 | 3,815 |
| 2014-10-23 | 3,945 | 3,980 | 3,925 | 3,965 | 4,900 | 3,965 |
| 2014-10-22 | 3,875 | 3,970 | 3,865 | 3,970 | 6,500 | 3,970 |
| 2014-10-21 | 3,885 | 3,895 | 3,855 | 3,880 | 3,800 | 3,880 |
| 2014-10-20 | 3,860 | 3,975 | 3,830 | 3,870 | 10,100 | 3,870 |
| 2014-10-17 | 3,765 | 3,865 | 3,765 | 3,770 | 11,300 | 3,770 |
| 2014-10-16 | 3,735 | 3,835 | 3,730 | 3,740 | 19,900 | 3,740 |
| 2014-10-15 | 3,770 | 3,840 | 3,735 | 3,815 | 16,500 | 3,815 |
| 2014-10-14 | 3,810 | 3,845 | 3,680 | 3,775 | 18,000 | 3,775 |
| 2014-10-10 | 3,810 | 3,885 | 3,775 | 3,820 | 10,300 | 3,820 |
| 2014-10-09 | 3,900 | 3,935 | 3,830 | 3,845 | 16,000 | 3,845 |
| 2014-10-08 | 3,945 | 4,025 | 3,860 | 3,900 | 7,900 | 3,900 |
| 2014-10-07 | 3,960 | 4,025 | 3,925 | 3,970 | 17,900 | 3,970 |
| 2014-10-06 | 3,955 | 3,955 | 3,885 | 3,955 | 5,100 | 3,955 |
| 2014-10-03 | 3,880 | 3,955 | 3,810 | 3,935 | 11,200 | 3,935 |
| 2014-10-02 | 3,890 | 3,980 | 3,890 | 3,920 | 10,300 | 3,920 |
| 2014-10-01 | 4,015 | 4,040 | 3,860 | 4,015 | 20,300 | 4,015 |
| 2014-09-30 | 3,840 | 4,045 | 3,755 | 4,030 | 24,100 | 4,030 |
| 2014-09-29 | 3,850 | 3,860 | 3,835 | 3,855 | 3,100 | 3,855 |
| 2014-09-26 | 3,810 | 3,885 | 3,740 | 3,860 | 19,400 | 3,860 |
| 2014-09-25 | 3,800 | 3,875 | 3,795 | 3,850 | 18,000 | 3,850 |
| 2014-09-24 | 3,735 | 3,775 | 3,710 | 3,765 | 4,600 | 3,765 |
| 2014-09-22 | 3,760 | 3,780 | 3,720 | 3,755 | 5,300 | 3,755 |
| 2014-09-19 | 3,710 | 3,740 | 3,695 | 3,735 | 7,100 | 3,735 |
| 2014-09-18 | 3,770 | 3,770 | 3,690 | 3,710 | 7,100 | 3,710 |
| 2014-09-17 | 3,795 | 3,795 | 3,680 | 3,755 | 9,200 | 3,755 |
| 2014-09-16 | 3,790 | 3,800 | 3,770 | 3,785 | 2,000 | 3,785 |
| 2014-09-12 | 3,790 | 3,820 | 3,705 | 3,780 | 17,700 | 3,780 |
| 2014-09-11 | 3,745 | 3,755 | 3,720 | 3,740 | 6,400 | 3,740 |
| 2014-09-10 | 3,735 | 3,745 | 3,720 | 3,745 | 6,300 | 3,745 |
| 2014-09-09 | 3,695 | 3,735 | 3,680 | 3,735 | 4,900 | 3,735 |
| 2014-09-08 | 3,660 | 3,680 | 3,650 | 3,675 | 2,100 | 3,675 |
| 2014-09-05 | 3,625 | 3,670 | 3,625 | 3,660 | 3,400 | 3,660 |
| 2014-09-04 | 3,620 | 3,645 | 3,620 | 3,640 | 4,200 | 3,640 |
| 2014-09-03 | 3,600 | 3,615 | 3,580 | 3,605 | 5,700 | 3,605 |
| 2014-09-02 | 3,610 | 3,640 | 3,585 | 3,595 | 7,900 | 3,595 |
| 2014-09-01 | 3,650 | 3,690 | 3,550 | 3,590 | 13,700 | 3,590 |
| 2014-08-29 | 3,700 | 3,750 | 3,655 | 3,675 | 6,200 | 3,675 |
| 2014-08-28 | 3,720 | 3,780 | 3,700 | 3,760 | 7,800 | 3,760 |
| 2014-08-27 | 3,790 | 3,790 | 3,730 | 3,750 | 2,300 | 3,750 |
| 2014-08-26 | 3,745 | 3,785 | 3,735 | 3,760 | 7,300 | 3,760 |
| 2014-08-25 | 3,670 | 3,725 | 3,670 | 3,725 | 2,300 | 3,725 |
| 2014-08-22 | 3,675 | 3,710 | 3,675 | 3,680 | 7,400 | 3,680 |
| 2014-08-21 | 3,730 | 3,750 | 3,670 | 3,730 | 14,000 | 3,730 |
| 2014-08-20 | 3,740 | 3,770 | 3,700 | 3,730 | 8,300 | 3,730 |
| 2014-08-19 | 3,785 | 3,785 | 3,760 | 3,780 | 2,400 | 3,780 |
| 2014-08-18 | 3,775 | 3,785 | 3,755 | 3,785 | 2,900 | 3,785 |
| 2014-08-15 | 3,810 | 3,810 | 3,760 | 3,760 | 8,700 | 3,760 |
| 2014-08-14 | 3,790 | 3,815 | 3,785 | 3,805 | 5,200 | 3,805 |
| 2014-08-13 | 3,790 | 3,825 | 3,785 | 3,825 | 11,800 | 3,825 |
| 2014-08-12 | 3,740 | 3,785 | 3,710 | 3,765 | 14,500 | 3,765 |
| 2014-08-11 | 3,785 | 3,785 | 3,720 | 3,745 | 11,300 | 3,745 |
| 2014-08-08 | 3,815 | 3,815 | 3,745 | 3,780 | 11,600 | 3,780 |
| 2014-08-07 | 3,660 | 3,830 | 3,660 | 3,815 | 25,800 | 3,815 |
| 2014-08-06 | 3,625 | 3,715 | 3,625 | 3,660 | 15,900 | 3,660 |
| 2014-08-05 | 3,640 | 3,685 | 3,615 | 3,625 | 5,000 | 3,625 |
| 2014-08-04 | 3,605 | 3,665 | 3,605 | 3,640 | 2,500 | 3,640 |
| 2014-08-01 | 3,570 | 3,675 | 3,570 | 3,610 | 19,200 | 3,610 |
| 2014-07-31 | 3,700 | 3,785 | 3,655 | 3,780 | 25,100 | 3,780 |
| 2014-07-30 | 3,605 | 3,610 | 3,530 | 3,540 | 8,900 | 3,540 |
| 2014-07-29 | 3,630 | 3,650 | 3,605 | 3,605 | 8,700 | 3,605 |
| 2014-07-28 | 3,650 | 3,715 | 3,605 | 3,650 | 29,600 | 3,650 |
| 2014-07-25 | 3,605 | 3,835 | 3,605 | 3,800 | 54,600 | 3,800 |
| 2014-07-24 | 3,460 | 3,615 | 3,455 | 3,595 | 40,400 | 3,595 |
| 2014-07-23 | 3,445 | 3,450 | 3,425 | 3,445 | 5,600 | 3,445 |
| 2014-07-22 | 3,395 | 3,435 | 3,395 | 3,425 | 10,500 | 3,425 |
| 2014-07-18 | 3,300 | 3,350 | 3,275 | 3,335 | 14,100 | 3,335 |
| 2014-07-17 | 3,260 | 3,350 | 3,260 | 3,305 | 16,100 | 3,305 |
| 2014-07-16 | 3,245 | 3,320 | 3,225 | 3,265 | 24,900 | 3,265 |
| 2014-07-15 | 3,250 | 3,295 | 3,215 | 3,245 | 11,200 | 3,245 |
| 2014-07-14 | 3,245 | 3,285 | 3,240 | 3,265 | 11,100 | 3,265 |
| 2014-07-11 | 3,235 | 3,265 | 3,200 | 3,235 | 13,400 | 3,235 |
| 2014-07-10 | 3,290 | 3,350 | 3,265 | 3,300 | 14,400 | 3,300 |
| 2014-07-09 | 3,335 | 3,355 | 3,280 | 3,290 | 8,100 | 3,290 |
| 2014-07-08 | 3,320 | 3,435 | 3,280 | 3,390 | 26,000 | 3,390 |
| 2014-07-07 | 3,305 | 3,345 | 3,300 | 3,325 | 4,900 | 3,325 |
| 2014-07-04 | 3,340 | 3,345 | 3,280 | 3,305 | 10,700 | 3,305 |
| 2014-07-03 | 3,295 | 3,400 | 3,280 | 3,375 | 18,700 | 3,375 |
| 2014-07-02 | 3,210 | 3,335 | 3,210 | 3,305 | 21,900 | 3,305 |
| 2014-07-01 | 3,130 | 3,200 | 3,120 | 3,200 | 9,400 | 3,200 |
| 2014-06-30 | 3,145 | 3,175 | 3,090 | 3,165 | 8,000 | 3,165 |
| 2014-06-27 | 3,160 | 3,205 | 3,120 | 3,120 | 9,600 | 3,120 |
| 2014-06-26 | 3,125 | 3,160 | 3,125 | 3,145 | 6,700 | 3,145 |
| 2014-06-25 | 3,170 | 3,180 | 3,120 | 3,125 | 10,800 | 3,125 |
| 2014-06-24 | 3,150 | 3,175 | 3,120 | 3,170 | 8,500 | 3,170 |
| 2014-06-23 | 3,100 | 3,200 | 3,100 | 3,150 | 11,800 | 3,150 |
| 2014-06-20 | 3,120 | 3,145 | 3,095 | 3,100 | 9,400 | 3,100 |
| 2014-06-19 | 3,170 | 3,170 | 3,115 | 3,140 | 5,300 | 3,140 |
| 2014-06-18 | 3,110 | 3,120 | 3,095 | 3,100 | 6,000 | 3,100 |
| 2014-06-17 | 3,105 | 3,135 | 3,100 | 3,125 | 8,700 | 3,125 |
| 2014-06-16 | 3,135 | 3,140 | 3,105 | 3,110 | 5,400 | 3,110 |
| 2014-06-13 | 3,110 | 3,140 | 3,110 | 3,125 | 12,900 | 3,125 |
| 2014-06-12 | 3,200 | 3,220 | 3,070 | 3,115 | 12,200 | 3,115 |
| 2014-06-11 | 3,165 | 3,240 | 3,165 | 3,220 | 7,600 | 3,220 |
| 2014-06-10 | 3,215 | 3,215 | 3,200 | 3,210 | 1,600 | 3,210 |
| 2014-06-09 | 3,250 | 3,250 | 3,215 | 3,225 | 4,500 | 3,225 |
| 2014-06-06 | 3,220 | 3,245 | 3,195 | 3,240 | 6,800 | 3,240 |
| 2014-06-05 | 3,245 | 3,245 | 3,180 | 3,200 | 7,800 | 3,200 |
| 2014-06-04 | 3,230 | 3,240 | 3,220 | 3,235 | 3,000 | 3,235 |
| 2014-06-03 | 3,220 | 3,240 | 3,220 | 3,220 | 3,900 | 3,220 |
| 2014-06-02 | 3,250 | 3,250 | 3,180 | 3,220 | 5,400 | 3,220 |
| 2014-05-30 | 3,220 | 3,240 | 3,210 | 3,220 | 5,200 | 3,220 |
| 2014-05-29 | 3,190 | 3,210 | 3,180 | 3,205 | 7,100 | 3,205 |
| 2014-05-28 | 3,170 | 3,180 | 3,145 | 3,180 | 7,100 | 3,180 |
| 2014-05-27 | 3,130 | 3,160 | 3,125 | 3,160 | 5,200 | 3,160 |
| 2014-05-26 | 3,170 | 3,170 | 3,100 | 3,115 | 4,800 | 3,115 |
| 2014-05-23 | 3,170 | 3,170 | 3,100 | 3,105 | 10,000 | 3,105 |
| 2014-05-22 | 3,130 | 3,165 | 3,100 | 3,165 | 10,500 | 3,165 |
| 2014-05-21 | 3,085 | 3,105 | 3,075 | 3,100 | 6,300 | 3,100 |
| 2014-05-20 | 3,140 | 3,160 | 3,085 | 3,085 | 6,000 | 3,085 |
| 2014-05-19 | 3,100 | 3,145 | 3,070 | 3,145 | 20,000 | 3,145 |
| 2014-05-16 | 3,175 | 3,175 | 3,115 | 3,135 | 14,800 | 3,135 |
| 2014-05-15 | 3,165 | 3,190 | 3,145 | 3,180 | 13,600 | 3,180 |
| 2014-05-14 | 3,145 | 3,175 | 3,140 | 3,175 | 13,800 | 3,175 |
| 2014-05-13 | 3,105 | 3,140 | 3,100 | 3,130 | 19,600 | 3,130 |
| 2014-05-12 | 3,065 | 3,130 | 3,060 | 3,095 | 21,400 | 3,095 |
| 2014-05-09 | 3,030 | 3,085 | 3,030 | 3,070 | 18,000 | 3,070 |
| 2014-05-08 | 2,990 | 3,015 | 2,973 | 3,005 | 10,700 | 3,005 |
| 2014-05-07 | 3,000 | 3,010 | 2,967 | 3,000 | 16,700 | 3,000 |
| 2014-05-02 | 2,933 | 2,990 | 2,930 | 2,982 | 17,200 | 2,982 |
| 2014-05-01 | 2,898 | 2,934 | 2,867 | 2,933 | 17,300 | 2,933 |
| 2014-04-30 | 2,880 | 2,880 | 2,847 | 2,866 | 16,900 | 2,866 |
| 2014-04-28 | 2,873 | 2,873 | 2,847 | 2,854 | 8,200 | 2,854 |
| 2014-04-25 | 2,860 | 2,870 | 2,855 | 2,862 | 8,000 | 2,862 |
| 2014-04-24 | 2,840 | 2,882 | 2,840 | 2,858 | 17,900 | 2,858 |
| 2014-04-23 | 2,820 | 2,845 | 2,811 | 2,834 | 21,400 | 2,834 |
| 2014-04-22 | 2,837 | 2,838 | 2,821 | 2,821 | 19,300 | 2,821 |
| 2014-04-21 | 2,867 | 2,872 | 2,826 | 2,835 | 33,800 | 2,835 |
| 2014-04-18 | 2,850 | 2,890 | 2,833 | 2,873 | 7,200 | 2,873 |
| 2014-04-17 | 2,850 | 2,872 | 2,850 | 2,855 | 8,300 | 2,855 |
| 2014-04-16 | 2,840 | 2,865 | 2,825 | 2,865 | 16,500 | 2,865 |
| 2014-04-15 | 2,905 | 2,927 | 2,826 | 2,834 | 39,800 | 2,834 |
| 2014-04-14 | 2,978 | 3,000 | 2,894 | 2,900 | 40,800 | 2,900 |
| 2014-04-11 | 2,938 | 3,005 | 2,916 | 2,981 | 32,400 | 2,981 |
| 2014-04-10 | 2,956 | 3,010 | 2,955 | 2,983 | 36,600 | 2,983 |
| 2014-04-09 | 2,945 | 2,998 | 2,938 | 2,953 | 54,400 | 2,953 |
| 2014-04-08 | 2,975 | 2,988 | 2,902 | 2,945 | 42,000 | 2,945 |
| 2014-04-07 | 2,956 | 2,980 | 2,912 | 2,931 | 33,000 | 2,931 |
| 2014-04-04 | 3,115 | 3,115 | 2,950 | 2,983 | 67,200 | 2,983 |
| 2014-04-03 | 2,930 | 3,070 | 2,897 | 3,045 | 111,000 | 3,045 |
| 2014-04-02 | 2,851 | 2,880 | 2,809 | 2,830 | 85,800 | 2,830 |
| 2014-04-01 | 3,095 | 3,095 | 2,780 | 2,851 | 68,300 | 2,851 |
| 2014-03-31 | 3,050 | 3,080 | 2,949 | 2,996 | 25,300 | 2,996 |
| 2014-03-28 | 3,050 | 3,095 | 3,000 | 3,040 | 20,800 | 3,040 |
| 2014-03-27 | 2,993 | 3,090 | 2,990 | 3,050 | 27,400 | 3,050 |
| 2014-03-26 | 3,200 | 3,205 | 3,135 | 3,150 | 29,700 | 3,150 |
| 2014-03-25 | 3,250 | 3,250 | 3,170 | 3,195 | 17,400 | 3,195 |
| 2014-03-24 | 3,285 | 3,365 | 3,245 | 3,250 | 12,100 | 3,250 |
| 2014-03-20 | 3,275 | 3,285 | 3,225 | 3,245 | 6,400 | 3,245 |
| 2014-03-19 | 3,275 | 3,330 | 3,265 | 3,275 | 5,900 | 3,275 |
| 2014-03-18 | 3,270 | 3,320 | 3,270 | 3,285 | 9,700 | 3,285 |
| 2014-03-17 | 3,300 | 3,300 | 3,230 | 3,240 | 8,500 | 3,240 |
| 2014-03-14 | 3,385 | 3,385 | 3,305 | 3,305 | 16,500 | 3,305 |
| 2014-03-13 | 3,375 | 3,420 | 3,365 | 3,385 | 15,500 | 3,385 |
| 2014-03-12 | 3,400 | 3,400 | 3,300 | 3,330 | 11,900 | 3,330 |
| 2014-03-11 | 3,280 | 3,400 | 3,280 | 3,390 | 15,900 | 3,390 |
| 2014-03-10 | 3,255 | 3,290 | 3,255 | 3,280 | 7,500 | 3,280 |
| 2014-03-07 | 3,210 | 3,250 | 3,210 | 3,250 | 7,500 | 3,250 |
| 2014-03-06 | 3,230 | 3,240 | 3,215 | 3,230 | 7,900 | 3,230 |
| 2014-03-05 | 3,240 | 3,250 | 3,210 | 3,225 | 12,000 | 3,225 |
| 2014-03-04 | 3,125 | 3,195 | 3,115 | 3,185 | 11,000 | 3,185 |
| 2014-03-03 | 3,170 | 3,170 | 3,070 | 3,100 | 10,600 | 3,100 |
| 2014-02-28 | 3,235 | 3,235 | 3,175 | 3,175 | 12,600 | 3,175 |
| 2014-02-27 | 3,180 | 3,230 | 3,165 | 3,185 | 13,500 | 3,185 |
| 2014-02-26 | 3,130 | 3,220 | 3,130 | 3,175 | 12,800 | 3,175 |
| 2014-02-25 | 3,035 | 3,210 | 3,035 | 3,180 | 19,400 | 3,180 |
| 2014-02-24 | 3,010 | 3,060 | 2,981 | 3,015 | 24,500 | 3,015 |
| 2014-02-21 | 3,030 | 3,060 | 2,980 | 2,998 | 22,700 | 2,998 |
| 2014-02-20 | 3,065 | 3,075 | 2,981 | 3,000 | 25,700 | 3,000 |
| 2014-02-19 | 3,130 | 3,150 | 3,075 | 3,080 | 14,000 | 3,080 |
| 2014-02-18 | 3,130 | 3,180 | 3,100 | 3,120 | 11,400 | 3,120 |
| 2014-02-17 | 3,110 | 3,155 | 3,070 | 3,130 | 9,100 | 3,130 |
| 2014-02-14 | 3,185 | 3,220 | 3,085 | 3,110 | 16,400 | 3,110 |
| 2014-02-13 | 3,225 | 3,225 | 3,165 | 3,185 | 11,800 | 3,185 |
| 2014-02-12 | 3,240 | 3,295 | 3,220 | 3,225 | 14,200 | 3,225 |
| 2014-02-10 | 3,275 | 3,330 | 3,210 | 3,230 | 10,800 | 3,230 |
| 2014-02-07 | 3,280 | 3,300 | 3,255 | 3,265 | 9,400 | 3,265 |
| 2014-02-06 | 3,255 | 3,270 | 3,150 | 3,220 | 11,600 | 3,220 |
| 2014-02-05 | 3,170 | 3,250 | 3,125 | 3,200 | 20,300 | 3,200 |
| 2014-02-04 | 3,200 | 3,225 | 3,110 | 3,150 | 27,000 | 3,150 |
| 2014-02-03 | 3,385 | 3,405 | 3,330 | 3,335 | 16,200 | 3,335 |
| 2014-01-31 | 3,450 | 3,475 | 3,380 | 3,400 | 7,700 | 3,400 |
| 2014-01-30 | 3,450 | 3,450 | 3,390 | 3,405 | 12,500 | 3,405 |
| 2014-01-29 | 3,450 | 3,495 | 3,440 | 3,460 | 5,300 | 3,460 |
| 2014-01-28 | 3,470 | 3,480 | 3,380 | 3,380 | 13,400 | 3,380 |
| 2014-01-27 | 3,480 | 3,480 | 3,400 | 3,400 | 13,000 | 3,400 |
| 2014-01-24 | 3,555 | 3,565 | 3,500 | 3,500 | 12,700 | 3,500 |
| 2014-01-23 | 3,605 | 3,615 | 3,555 | 3,565 | 14,100 | 3,565 |
| 2014-01-22 | 3,630 | 3,630 | 3,600 | 3,620 | 3,200 | 3,620 |
| 2014-01-21 | 3,650 | 3,650 | 3,615 | 3,620 | 4,800 | 3,620 |
| 2014-01-20 | 3,700 | 3,700 | 3,580 | 3,610 | 24,100 | 3,610 |
| 2014-01-17 | 3,700 | 3,730 | 3,640 | 3,710 | 11,100 | 3,710 |
| 2014-01-16 | 3,690 | 3,745 | 3,675 | 3,735 | 15,100 | 3,735 |
| 2014-01-15 | 3,670 | 3,670 | 3,610 | 3,665 | 8,500 | 3,665 |
| 2014-01-14 | 3,630 | 3,690 | 3,605 | 3,650 | 10,000 | 3,650 |
| 2014-01-10 | 3,640 | 3,640 | 3,615 | 3,625 | 6,100 | 3,625 |
| 2014-01-09 | 3,630 | 3,640 | 3,610 | 3,620 | 4,500 | 3,620 |
| 2014-01-08 | 3,655 | 3,655 | 3,600 | 3,640 | 8,500 | 3,640 |
| 2014-01-07 | 3,680 | 3,690 | 3,540 | 3,585 | 29,100 | 3,585 |
| 2014-01-06 | 3,740 | 3,740 | 3,680 | 3,685 | 11,600 | 3,685 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2003-09-25]1株→3株 [2003-03-26]1株→2株
