3038 (株)神戸物産 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 | 9,590 | 9,920 | 8,800 | 9,700 | 173,400 | 303.13 |
| 2014-12-29 | 10,590 | 10,590 | 9,860 | 9,990 | 85,400 | 312.19 |
| 2014-12-26 | 10,730 | 10,900 | 10,050 | 10,510 | 167,000 | 328.44 |
| 2014-12-25 | 10,150 | 11,360 | 10,080 | 10,730 | 170,200 | 335.31 |
| 2014-12-24 | 10,030 | 10,230 | 9,800 | 10,150 | 120,900 | 317.19 |
| 2014-12-22 | 9,960 | 10,180 | 9,330 | 10,000 | 153,400 | 312.50 |
| 2014-12-19 | 10,180 | 10,500 | 9,000 | 9,730 | 344,900 | 304.06 |
| 2014-12-18 | 9,400 | 10,080 | 9,340 | 9,980 | 178,900 | 311.88 |
| 2014-12-17 | 8,820 | 9,400 | 8,710 | 9,100 | 237,800 | 284.38 |
| 2014-12-16 | 8,100 | 8,960 | 8,100 | 8,840 | 418,400 | 276.25 |
| 2014-12-15 | 7,210 | 7,640 | 7,200 | 7,610 | 84,200 | 237.81 |
| 2014-12-12 | 7,340 | 7,590 | 7,340 | 7,350 | 91,500 | 229.69 |
| 2014-12-11 | 6,860 | 7,310 | 6,550 | 7,290 | 136,600 | 227.81 |
| 2014-12-10 | 7,230 | 7,430 | 6,900 | 6,930 | 116,100 | 216.56 |
| 2014-12-09 | 7,230 | 7,750 | 7,230 | 7,430 | 96,400 | 232.19 |
| 2014-12-08 | 7,400 | 7,660 | 7,400 | 7,530 | 94,500 | 235.31 |
| 2014-12-05 | 6,900 | 7,290 | 6,900 | 7,290 | 72,400 | 227.81 |
| 2014-12-04 | 6,890 | 7,020 | 6,890 | 6,990 | 39,100 | 218.44 |
| 2014-12-03 | 6,880 | 7,080 | 6,740 | 6,890 | 107,500 | 215.31 |
| 2014-12-02 | 6,790 | 6,960 | 6,520 | 6,880 | 115,900 | 215 |
| 2014-12-01 | 6,450 | 6,850 | 6,450 | 6,750 | 87,900 | 210.94 |
| 2014-11-28 | 6,110 | 6,490 | 6,110 | 6,370 | 97,900 | 199.06 |
| 2014-11-27 | 6,730 | 6,730 | 5,680 | 6,100 | 198,800 | 190.63 |
| 2014-11-26 | 5,760 | 6,690 | 5,760 | 6,330 | 221,800 | 197.81 |
| 2014-11-25 | 5,270 | 5,780 | 5,220 | 5,730 | 184,900 | 179.06 |
| 2014-11-21 | 5,120 | 5,290 | 5,120 | 5,170 | 41,600 | 161.56 |
| 2014-11-20 | 5,180 | 5,350 | 5,090 | 5,100 | 84,000 | 159.38 |
| 2014-11-19 | 5,030 | 5,250 | 5,030 | 5,080 | 86,700 | 158.75 |
| 2014-11-18 | 4,915 | 4,985 | 4,900 | 4,965 | 28,400 | 155.16 |
| 2014-11-17 | 4,930 | 4,990 | 4,800 | 4,970 | 42,800 | 155.31 |
| 2014-11-14 | 4,925 | 4,950 | 4,890 | 4,900 | 23,000 | 153.13 |
| 2014-11-13 | 4,950 | 4,960 | 4,900 | 4,920 | 24,700 | 153.75 |
| 2014-11-12 | 4,950 | 4,990 | 4,930 | 4,970 | 25,600 | 155.31 |
| 2014-11-11 | 4,950 | 4,980 | 4,905 | 4,940 | 30,400 | 154.38 |
| 2014-11-10 | 4,840 | 4,925 | 4,745 | 4,910 | 31,700 | 153.44 |
| 2014-11-07 | 4,825 | 4,850 | 4,750 | 4,770 | 27,800 | 149.06 |
| 2014-11-06 | 4,695 | 4,850 | 4,670 | 4,825 | 49,000 | 150.78 |
| 2014-11-05 | 4,690 | 4,695 | 4,620 | 4,655 | 22,700 | 145.47 |
| 2014-11-04 | 4,700 | 4,745 | 4,450 | 4,695 | 96,600 | 146.72 |
| 2014-10-31 | 4,980 | 4,985 | 4,725 | 4,750 | 61,900 | 148.44 |
| 2014-10-30 | 4,700 | 4,950 | 4,690 | 4,930 | 46,500 | 154.06 |
| 2014-10-29 | 4,680 | 4,740 | 4,625 | 4,655 | 35,900 | 145.47 |
| 2014-10-28 | 4,850 | 4,945 | 4,720 | 4,780 | 35,200 | 149.38 |
| 2014-10-27 | 4,755 | 4,985 | 4,755 | 4,830 | 49,900 | 150.94 |
| 2014-10-24 | 4,670 | 4,790 | 4,670 | 4,705 | 19,900 | 147.03 |
| 2014-10-23 | 4,730 | 4,890 | 4,625 | 4,655 | 37,300 | 145.47 |
| 2014-10-22 | 4,455 | 4,730 | 4,455 | 4,700 | 66,100 | 146.88 |
| 2014-10-21 | 4,400 | 4,480 | 4,395 | 4,455 | 25,100 | 139.22 |
| 2014-10-20 | 4,385 | 4,400 | 4,350 | 4,395 | 28,600 | 137.34 |
| 2014-10-17 | 4,300 | 4,320 | 4,225 | 4,245 | 31,500 | 132.66 |
| 2014-10-16 | 4,235 | 4,330 | 4,160 | 4,290 | 32,300 | 134.06 |
| 2014-10-15 | 4,100 | 4,300 | 4,100 | 4,295 | 27,100 | 134.22 |
| 2014-10-14 | 4,095 | 4,145 | 4,000 | 4,090 | 41,700 | 127.81 |
| 2014-10-10 | 4,170 | 4,225 | 4,155 | 4,215 | 35,900 | 131.72 |
| 2014-10-09 | 4,460 | 4,485 | 4,265 | 4,270 | 27,100 | 133.44 |
| 2014-10-08 | 4,225 | 4,470 | 4,210 | 4,355 | 50,200 | 136.09 |
| 2014-10-07 | 4,400 | 4,485 | 4,355 | 4,370 | 35,900 | 136.56 |
| 2014-10-06 | 4,160 | 4,350 | 4,160 | 4,330 | 35,300 | 135.31 |
| 2014-10-03 | 3,955 | 4,165 | 3,955 | 4,160 | 31,400 | 130 |
| 2014-10-02 | 4,000 | 4,000 | 3,925 | 3,955 | 42,300 | 123.59 |
| 2014-10-01 | 4,135 | 4,140 | 4,005 | 4,075 | 28,500 | 127.34 |
| 2014-09-30 | 4,145 | 4,190 | 4,085 | 4,140 | 16,300 | 129.38 |
| 2014-09-29 | 4,200 | 4,245 | 4,020 | 4,145 | 46,000 | 129.53 |
| 2014-09-26 | 4,000 | 4,155 | 4,000 | 4,135 | 39,200 | 129.22 |
| 2014-09-25 | 3,990 | 4,030 | 3,965 | 3,995 | 31,900 | 124.84 |
| 2014-09-24 | 4,000 | 4,035 | 3,925 | 3,940 | 30,100 | 123.13 |
| 2014-09-22 | 4,130 | 4,130 | 3,985 | 4,020 | 39,200 | 125.63 |
| 2014-09-19 | 4,050 | 4,140 | 4,050 | 4,060 | 30,200 | 126.88 |
| 2014-09-18 | 4,100 | 4,190 | 4,025 | 4,105 | 46,600 | 128.28 |
| 2014-09-17 | 4,180 | 4,200 | 4,025 | 4,070 | 38,000 | 127.19 |
| 2014-09-16 | 4,000 | 4,135 | 3,930 | 4,020 | 72,100 | 125.63 |
| 2014-09-12 | 3,810 | 3,855 | 3,810 | 3,830 | 17,100 | 119.69 |
| 2014-09-11 | 3,890 | 3,890 | 3,820 | 3,845 | 12,300 | 120.16 |
| 2014-09-10 | 3,745 | 3,865 | 3,705 | 3,860 | 20,400 | 120.63 |
| 2014-09-09 | 3,715 | 3,760 | 3,705 | 3,755 | 8,000 | 117.34 |
| 2014-09-08 | 3,620 | 3,770 | 3,620 | 3,745 | 30,700 | 117.03 |
| 2014-09-05 | 3,675 | 3,900 | 3,590 | 3,690 | 47,300 | 115.31 |
| 2014-09-04 | 3,895 | 3,900 | 3,700 | 3,715 | 48,500 | 116.09 |
| 2014-09-03 | 3,735 | 3,900 | 3,700 | 3,840 | 45,700 | 120 |
| 2014-09-02 | 3,645 | 3,750 | 3,585 | 3,730 | 56,500 | 116.56 |
| 2014-09-01 | 3,435 | 3,680 | 3,430 | 3,650 | 52,600 | 114.06 |
| 2014-08-29 | 3,315 | 3,440 | 3,315 | 3,435 | 32,000 | 107.34 |
| 2014-08-28 | 3,245 | 3,295 | 3,245 | 3,295 | 17,300 | 102.97 |
| 2014-08-27 | 3,235 | 3,260 | 3,235 | 3,245 | 17,300 | 101.41 |
| 2014-08-26 | 3,165 | 3,240 | 3,145 | 3,225 | 24,400 | 100.78 |
| 2014-08-25 | 3,125 | 3,160 | 3,120 | 3,150 | 9,700 | 98.44 |
| 2014-08-22 | 3,125 | 3,145 | 3,115 | 3,125 | 11,200 | 97.66 |
| 2014-08-21 | 3,130 | 3,180 | 3,130 | 3,155 | 7,400 | 98.59 |
| 2014-08-20 | 3,135 | 3,165 | 3,115 | 3,130 | 8,100 | 97.81 |
| 2014-08-19 | 3,095 | 3,150 | 3,090 | 3,135 | 5,500 | 97.97 |
| 2014-08-18 | 3,070 | 3,140 | 3,070 | 3,115 | 6,800 | 97.34 |
| 2014-08-15 | 3,135 | 3,135 | 3,100 | 3,115 | 6,200 | 97.34 |
| 2014-08-14 | 3,140 | 3,140 | 3,085 | 3,135 | 14,200 | 97.97 |
| 2014-08-13 | 3,110 | 3,155 | 3,045 | 3,140 | 11,600 | 98.13 |
| 2014-08-12 | 3,145 | 3,145 | 3,070 | 3,080 | 5,400 | 96.25 |
| 2014-08-11 | 3,030 | 3,110 | 3,030 | 3,100 | 8,000 | 96.88 |
| 2014-08-08 | 3,035 | 3,055 | 3,000 | 3,010 | 11,000 | 94.06 |
| 2014-08-07 | 3,085 | 3,105 | 3,030 | 3,040 | 20,000 | 95 |
| 2014-08-06 | 3,140 | 3,175 | 3,060 | 3,080 | 24,700 | 96.25 |
| 2014-08-05 | 3,150 | 3,170 | 3,150 | 3,150 | 6,900 | 98.44 |
| 2014-08-04 | 3,110 | 3,185 | 3,110 | 3,135 | 12,100 | 97.97 |
| 2014-08-01 | 3,110 | 3,155 | 3,110 | 3,135 | 8,400 | 97.97 |
| 2014-07-31 | 3,130 | 3,175 | 3,110 | 3,155 | 24,500 | 98.59 |
| 2014-07-30 | 3,220 | 3,220 | 3,130 | 3,140 | 32,400 | 98.13 |
| 2014-07-29 | 3,240 | 3,240 | 3,210 | 3,235 | 10,200 | 101.09 |
| 2014-07-28 | 3,260 | 3,260 | 3,210 | 3,240 | 13,000 | 101.25 |
| 2014-07-25 | 3,270 | 3,270 | 3,230 | 3,270 | 4,500 | 102.19 |
| 2014-07-24 | 3,275 | 3,275 | 3,220 | 3,235 | 6,900 | 101.09 |
| 2014-07-23 | 3,270 | 3,280 | 3,250 | 3,265 | 11,000 | 102.03 |
| 2014-07-22 | 3,270 | 3,275 | 3,240 | 3,270 | 7,600 | 102.19 |
| 2014-07-18 | 3,210 | 3,265 | 3,210 | 3,250 | 12,300 | 101.56 |
| 2014-07-17 | 3,280 | 3,280 | 3,240 | 3,260 | 16,700 | 101.88 |
| 2014-07-16 | 3,280 | 3,280 | 3,245 | 3,250 | 15,100 | 101.56 |
| 2014-07-15 | 3,260 | 3,260 | 3,240 | 3,240 | 8,800 | 101.25 |
| 2014-07-14 | 3,205 | 3,245 | 3,200 | 3,235 | 8,300 | 101.09 |
| 2014-07-11 | 3,245 | 3,260 | 3,210 | 3,215 | 14,800 | 100.47 |
| 2014-07-10 | 3,290 | 3,290 | 3,210 | 3,235 | 8,400 | 101.09 |
| 2014-07-09 | 3,260 | 3,260 | 3,230 | 3,230 | 12,200 | 100.94 |
| 2014-07-08 | 3,275 | 3,295 | 3,270 | 3,290 | 15,900 | 102.81 |
| 2014-07-07 | 3,235 | 3,270 | 3,230 | 3,270 | 7,200 | 102.19 |
| 2014-07-04 | 3,225 | 3,285 | 3,225 | 3,260 | 19,700 | 101.88 |
| 2014-07-03 | 3,285 | 3,285 | 3,200 | 3,245 | 12,800 | 101.41 |
| 2014-07-02 | 3,340 | 3,340 | 3,235 | 3,245 | 12,300 | 101.41 |
| 2014-07-01 | 3,235 | 3,320 | 3,205 | 3,275 | 27,200 | 102.34 |
| 2014-06-30 | 3,150 | 3,195 | 3,150 | 3,185 | 10,500 | 99.53 |
| 2014-06-27 | 3,210 | 3,210 | 3,150 | 3,180 | 23,100 | 99.38 |
| 2014-06-26 | 3,230 | 3,235 | 3,195 | 3,235 | 12,700 | 101.09 |
| 2014-06-25 | 3,180 | 3,240 | 3,160 | 3,215 | 15,400 | 100.47 |
| 2014-06-24 | 3,180 | 3,235 | 3,180 | 3,205 | 13,500 | 100.16 |
| 2014-06-23 | 3,215 | 3,225 | 3,200 | 3,210 | 26,200 | 100.31 |
| 2014-06-20 | 3,250 | 3,340 | 3,210 | 3,265 | 43,000 | 102.03 |
| 2014-06-19 | 3,075 | 3,235 | 3,070 | 3,235 | 55,500 | 101.09 |
| 2014-06-18 | 3,025 | 3,090 | 3,000 | 3,075 | 39,800 | 96.09 |
| 2014-06-17 | 2,969 | 3,035 | 2,969 | 3,010 | 28,500 | 94.06 |
| 2014-06-16 | 2,900 | 2,980 | 2,890 | 2,969 | 137,600 | 92.78 |
| 2014-06-13 | 3,080 | 3,105 | 3,070 | 3,090 | 14,200 | 96.56 |
| 2014-06-12 | 3,120 | 3,140 | 3,075 | 3,090 | 26,000 | 96.56 |
| 2014-06-11 | 3,105 | 3,120 | 3,085 | 3,115 | 12,500 | 97.34 |
| 2014-06-10 | 3,070 | 3,110 | 3,060 | 3,095 | 31,900 | 96.72 |
| 2014-06-09 | 3,020 | 3,060 | 3,010 | 3,050 | 15,900 | 95.31 |
| 2014-06-06 | 3,050 | 3,050 | 3,000 | 3,020 | 33,900 | 94.38 |
| 2014-06-05 | 3,055 | 3,095 | 3,000 | 3,045 | 43,500 | 95.16 |
| 2014-06-04 | 3,110 | 3,115 | 3,050 | 3,090 | 27,600 | 96.56 |
| 2014-06-03 | 3,190 | 3,190 | 3,115 | 3,120 | 17,700 | 97.50 |
| 2014-06-02 | 3,200 | 3,210 | 3,150 | 3,155 | 23,900 | 98.59 |
| 2014-05-30 | 3,090 | 3,155 | 3,090 | 3,140 | 17,400 | 98.13 |
| 2014-05-29 | 3,100 | 3,135 | 3,055 | 3,115 | 18,300 | 97.34 |
| 2014-05-28 | 3,120 | 3,150 | 3,075 | 3,115 | 26,400 | 97.34 |
| 2014-05-27 | 3,000 | 3,080 | 2,987 | 3,050 | 26,200 | 95.31 |
| 2014-05-26 | 2,972 | 3,010 | 2,972 | 2,990 | 26,000 | 93.44 |
| 2014-05-23 | 3,000 | 3,020 | 2,967 | 2,972 | 55,100 | 92.88 |
| 2014-05-22 | 3,080 | 3,080 | 2,997 | 2,997 | 41,000 | 93.66 |
| 2014-05-21 | 3,020 | 3,050 | 3,010 | 3,030 | 13,200 | 94.69 |
| 2014-05-20 | 3,020 | 3,120 | 2,993 | 3,005 | 89,600 | 93.91 |
| 2014-05-19 | 3,235 | 3,265 | 3,010 | 3,025 | 54,600 | 94.53 |
| 2014-05-16 | 3,235 | 3,270 | 3,190 | 3,210 | 32,400 | 100.31 |
| 2014-05-15 | 3,355 | 3,380 | 3,250 | 3,305 | 31,600 | 103.28 |
| 2014-05-14 | 3,365 | 3,425 | 3,360 | 3,390 | 19,700 | 105.94 |
| 2014-05-13 | 3,340 | 3,385 | 3,330 | 3,360 | 13,300 | 105 |
| 2014-05-12 | 3,420 | 3,420 | 3,315 | 3,345 | 30,200 | 104.53 |
| 2014-05-09 | 3,410 | 3,450 | 3,300 | 3,395 | 40,700 | 106.09 |
| 2014-05-08 | 3,275 | 3,455 | 3,215 | 3,410 | 64,800 | 106.56 |
| 2014-05-07 | 3,210 | 3,295 | 3,190 | 3,220 | 29,300 | 100.63 |
| 2014-05-02 | 3,150 | 3,250 | 3,145 | 3,215 | 25,200 | 100.47 |
| 2014-05-01 | 3,155 | 3,185 | 3,090 | 3,150 | 31,900 | 98.44 |
| 2014-04-30 | 3,250 | 3,250 | 3,090 | 3,125 | 46,200 | 97.66 |
| 2014-04-28 | 3,160 | 3,225 | 3,150 | 3,215 | 27,900 | 100.47 |
| 2014-04-25 | 3,150 | 3,225 | 3,150 | 3,195 | 34,300 | 99.84 |
| 2014-04-24 | 3,295 | 3,295 | 3,180 | 3,205 | 32,200 | 100.16 |
| 2014-04-23 | 3,330 | 3,340 | 3,265 | 3,295 | 56,400 | 102.97 |
| 2014-04-22 | 3,200 | 3,350 | 3,135 | 3,215 | 110,600 | 100.47 |
| 2014-04-21 | 3,000 | 3,100 | 2,996 | 3,080 | 25,300 | 96.25 |
| 2014-04-18 | 3,015 | 3,030 | 2,997 | 3,005 | 20,700 | 93.91 |
| 2014-04-17 | 3,045 | 3,045 | 2,995 | 3,015 | 23,000 | 94.22 |
| 2014-04-16 | 3,020 | 3,050 | 3,015 | 3,045 | 15,400 | 95.16 |
| 2014-04-15 | 3,035 | 3,050 | 2,981 | 3,005 | 25,500 | 93.91 |
| 2014-04-14 | 2,929 | 3,100 | 2,929 | 3,035 | 31,700 | 94.84 |
| 2014-04-11 | 2,897 | 2,984 | 2,872 | 2,938 | 49,000 | 91.81 |
| 2014-04-10 | 2,981 | 3,000 | 2,922 | 2,931 | 32,000 | 91.59 |
| 2014-04-09 | 2,971 | 3,015 | 2,936 | 2,938 | 56,600 | 91.81 |
| 2014-04-08 | 3,145 | 3,160 | 2,981 | 2,981 | 75,400 | 93.16 |
| 2014-04-07 | 3,050 | 3,205 | 3,050 | 3,110 | 65,200 | 97.19 |
| 2014-04-04 | 3,050 | 3,060 | 2,962 | 3,050 | 88,200 | 95.31 |
| 2014-04-03 | 3,250 | 3,310 | 3,005 | 3,050 | 145,000 | 95.31 |
| 2014-04-02 | 3,100 | 3,250 | 3,100 | 3,195 | 78,100 | 99.84 |
| 2014-04-01 | 3,035 | 3,095 | 3,035 | 3,085 | 88,900 | 96.41 |
| 2014-03-31 | 2,850 | 3,040 | 2,835 | 3,000 | 121,900 | 93.75 |
| 2014-03-28 | 2,704 | 2,830 | 2,704 | 2,806 | 70,600 | 87.69 |
| 2014-03-27 | 2,711 | 2,739 | 2,661 | 2,733 | 60,000 | 85.41 |
| 2014-03-26 | 2,767 | 2,810 | 2,706 | 2,715 | 60,000 | 84.84 |
| 2014-03-25 | 2,715 | 2,765 | 2,714 | 2,752 | 49,000 | 86 |
| 2014-03-24 | 2,671 | 2,737 | 2,671 | 2,710 | 43,500 | 84.69 |
| 2014-03-20 | 2,679 | 2,682 | 2,666 | 2,671 | 57,500 | 83.47 |
| 2014-03-19 | 2,653 | 2,677 | 2,642 | 2,669 | 26,500 | 83.41 |
| 2014-03-18 | 2,650 | 2,679 | 2,619 | 2,652 | 26,300 | 82.88 |
| 2014-03-17 | 2,560 | 2,598 | 2,557 | 2,593 | 23,300 | 81.03 |
| 2014-03-14 | 2,605 | 2,605 | 2,563 | 2,565 | 30,300 | 80.16 |
| 2014-03-13 | 2,553 | 2,586 | 2,553 | 2,570 | 14,500 | 80.31 |
| 2014-03-12 | 2,553 | 2,574 | 2,551 | 2,564 | 10,500 | 80.13 |
| 2014-03-11 | 2,597 | 2,597 | 2,551 | 2,555 | 16,800 | 79.84 |
| 2014-03-10 | 2,600 | 2,616 | 2,541 | 2,547 | 25,800 | 79.59 |
| 2014-03-07 | 2,665 | 2,665 | 2,586 | 2,612 | 46,200 | 81.63 |
| 2014-03-06 | 2,569 | 2,675 | 2,569 | 2,642 | 105,300 | 82.56 |
| 2014-03-05 | 2,538 | 2,561 | 2,538 | 2,555 | 41,400 | 79.84 |
| 2014-03-04 | 2,435 | 2,541 | 2,435 | 2,535 | 54,500 | 79.22 |
| 2014-03-03 | 2,428 | 2,455 | 2,427 | 2,453 | 25,500 | 76.66 |
| 2014-02-28 | 2,440 | 2,441 | 2,428 | 2,435 | 13,300 | 76.09 |
| 2014-02-27 | 2,435 | 2,442 | 2,430 | 2,435 | 11,700 | 76.09 |
| 2014-02-26 | 2,441 | 2,449 | 2,432 | 2,435 | 15,200 | 76.09 |
| 2014-02-25 | 2,478 | 2,478 | 2,437 | 2,440 | 16,700 | 76.25 |
| 2014-02-24 | 2,492 | 2,492 | 2,440 | 2,446 | 18,600 | 76.44 |
| 2014-02-21 | 2,444 | 2,494 | 2,442 | 2,470 | 23,300 | 77.19 |
| 2014-02-20 | 2,451 | 2,468 | 2,440 | 2,444 | 15,200 | 76.38 |
| 2014-02-19 | 2,454 | 2,483 | 2,427 | 2,479 | 38,400 | 77.47 |
| 2014-02-18 | 2,477 | 2,489 | 2,456 | 2,478 | 37,300 | 77.44 |
| 2014-02-17 | 2,537 | 2,547 | 2,482 | 2,519 | 22,600 | 78.72 |
| 2014-02-14 | 2,507 | 2,570 | 2,489 | 2,512 | 64,900 | 78.50 |
| 2014-02-13 | 2,560 | 2,567 | 2,493 | 2,525 | 64,500 | 78.91 |
| 2014-02-12 | 2,528 | 2,582 | 2,490 | 2,546 | 63,100 | 79.56 |
| 2014-02-10 | 2,412 | 2,486 | 2,411 | 2,480 | 62,000 | 77.50 |
| 2014-02-07 | 2,399 | 2,415 | 2,399 | 2,407 | 20,700 | 75.22 |
| 2014-02-06 | 2,361 | 2,395 | 2,340 | 2,383 | 30,400 | 74.47 |
| 2014-02-05 | 2,347 | 2,372 | 2,333 | 2,361 | 27,900 | 73.78 |
| 2014-02-04 | 2,339 | 2,339 | 2,300 | 2,313 | 61,300 | 72.28 |
| 2014-02-03 | 2,379 | 2,383 | 2,351 | 2,380 | 38,000 | 74.38 |
| 2014-01-31 | 2,410 | 2,413 | 2,352 | 2,376 | 48,600 | 74.25 |
| 2014-01-30 | 2,346 | 2,419 | 2,330 | 2,388 | 50,800 | 74.63 |
| 2014-01-29 | 2,340 | 2,378 | 2,340 | 2,358 | 19,900 | 73.69 |
| 2014-01-28 | 2,328 | 2,346 | 2,320 | 2,326 | 19,800 | 72.69 |
| 2014-01-27 | 2,290 | 2,370 | 2,282 | 2,319 | 56,800 | 72.47 |
| 2014-01-24 | 2,368 | 2,368 | 2,306 | 2,329 | 49,800 | 72.78 |
| 2014-01-23 | 2,380 | 2,448 | 2,371 | 2,374 | 43,000 | 74.19 |
| 2014-01-22 | 2,399 | 2,399 | 2,370 | 2,376 | 28,900 | 74.25 |
| 2014-01-21 | 2,404 | 2,415 | 2,389 | 2,400 | 31,200 | 75 |
| 2014-01-20 | 2,452 | 2,458 | 2,401 | 2,410 | 41,400 | 75.31 |
| 2014-01-17 | 2,442 | 2,453 | 2,433 | 2,452 | 38,700 | 76.63 |
| 2014-01-16 | 2,430 | 2,449 | 2,428 | 2,441 | 58,100 | 76.28 |
| 2014-01-15 | 2,426 | 2,440 | 2,413 | 2,428 | 23,200 | 75.88 |
| 2014-01-14 | 2,385 | 2,425 | 2,374 | 2,425 | 39,900 | 75.78 |
| 2014-01-10 | 2,437 | 2,437 | 2,384 | 2,414 | 45,000 | 75.44 |
| 2014-01-09 | 2,400 | 2,447 | 2,390 | 2,438 | 74,100 | 76.19 |
| 2014-01-08 | 2,338 | 2,396 | 2,330 | 2,394 | 51,200 | 74.81 |
| 2014-01-07 | 2,338 | 2,338 | 2,323 | 2,323 | 22,700 | 72.59 |
| 2014-01-06 | 2,319 | 2,339 | 2,308 | 2,318 | 40,700 | 72.44 |
分割・併合履歴 ： [2020-10-29]1株→2株 [2019-10-30]1株→2株 [2018-10-29]1株→2株 [2015-10-28]1株→2株 [2015-01-28]1株→2株
