3758 (株)アエリア 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 | 1,260 | 1,284 | 1,197 | 1,260 | 20,700 | 630 |
| 2014-12-29 | 1,235 | 1,260 | 1,196 | 1,260 | 25,900 | 630 |
| 2014-12-26 | 1,170 | 1,238 | 1,160 | 1,238 | 21,100 | 619 |
| 2014-12-25 | 1,153 | 1,184 | 1,151 | 1,180 | 23,300 | 590 |
| 2014-12-24 | 1,150 | 1,250 | 1,139 | 1,149 | 40,900 | 574.50 |
| 2014-12-22 | 1,178 | 1,200 | 1,132 | 1,149 | 42,300 | 574.50 |
| 2014-12-19 | 1,130 | 1,160 | 1,115 | 1,118 | 12,600 | 559 |
| 2014-12-18 | 1,128 | 1,149 | 1,125 | 1,130 | 6,900 | 565 |
| 2014-12-17 | 1,150 | 1,164 | 1,130 | 1,138 | 11,800 | 569 |
| 2014-12-16 | 1,150 | 1,198 | 1,136 | 1,162 | 18,100 | 581 |
| 2014-12-15 | 1,190 | 1,230 | 1,151 | 1,180 | 11,600 | 590 |
| 2014-12-12 | 1,153 | 1,198 | 1,150 | 1,198 | 20,800 | 599 |
| 2014-12-11 | 1,135 | 1,169 | 1,135 | 1,153 | 8,800 | 576.50 |
| 2014-12-10 | 1,139 | 1,181 | 1,139 | 1,143 | 10,800 | 571.50 |
| 2014-12-09 | 1,148 | 1,190 | 1,140 | 1,140 | 14,000 | 570 |
| 2014-12-08 | 1,180 | 1,200 | 1,165 | 1,178 | 12,600 | 589 |
| 2014-12-05 | 1,180 | 1,209 | 1,100 | 1,209 | 51,300 | 604.50 |
| 2014-12-04 | 1,206 | 1,410 | 1,171 | 1,209 | 112,900 | 604.50 |
| 2014-12-03 | 1,172 | 1,188 | 1,157 | 1,176 | 6,800 | 588 |
| 2014-12-02 | 1,138 | 1,179 | 1,138 | 1,164 | 3,800 | 582 |
| 2014-12-01 | 1,131 | 1,140 | 1,126 | 1,138 | 6,000 | 569 |
| 2014-11-28 | 1,120 | 1,189 | 1,120 | 1,159 | 18,100 | 579.50 |
| 2014-11-27 | 1,196 | 1,200 | 1,064 | 1,090 | 20,500 | 545 |
| 2014-11-26 | 1,235 | 1,245 | 1,195 | 1,196 | 13,400 | 598 |
| 2014-11-25 | 1,222 | 1,232 | 1,201 | 1,205 | 7,000 | 602.50 |
| 2014-11-21 | 1,211 | 1,217 | 1,200 | 1,217 | 2,200 | 608.50 |
| 2014-11-20 | 1,200 | 1,239 | 1,199 | 1,221 | 5,100 | 610.50 |
| 2014-11-19 | 1,201 | 1,215 | 1,200 | 1,200 | 2,500 | 600 |
| 2014-11-18 | 1,186 | 1,209 | 1,186 | 1,208 | 3,700 | 604 |
| 2014-11-17 | 1,203 | 1,220 | 1,132 | 1,175 | 7,900 | 587.50 |
| 2014-11-14 | 1,265 | 1,265 | 1,160 | 1,225 | 16,900 | 612.50 |
| 2014-11-13 | 1,338 | 1,338 | 1,284 | 1,295 | 8,600 | 647.50 |
| 2014-11-12 | 1,321 | 1,336 | 1,300 | 1,308 | 5,400 | 654 |
| 2014-11-11 | 1,308 | 1,320 | 1,295 | 1,319 | 9,700 | 659.50 |
| 2014-11-10 | 1,345 | 1,360 | 1,316 | 1,330 | 6,600 | 665 |
| 2014-11-07 | 1,338 | 1,380 | 1,275 | 1,347 | 17,000 | 673.50 |
| 2014-11-06 | 1,338 | 1,338 | 1,282 | 1,315 | 9,400 | 657.50 |
| 2014-11-05 | 1,280 | 1,320 | 1,250 | 1,315 | 11,600 | 657.50 |
| 2014-11-04 | 1,233 | 1,315 | 1,233 | 1,277 | 17,200 | 638.50 |
| 2014-10-31 | 1,360 | 1,439 | 1,182 | 1,223 | 99,000 | 611.50 |
| 2014-10-30 | 1,150 | 1,160 | 1,150 | 1,150 | 500 | 575 |
| 2014-10-29 | 1,156 | 1,170 | 1,146 | 1,165 | 3,000 | 582.50 |
| 2014-10-28 | 1,152 | 1,167 | 1,118 | 1,145 | 2,500 | 572.50 |
| 2014-10-27 | 1,239 | 1,257 | 1,166 | 1,181 | 8,500 | 590.50 |
| 2014-10-24 | 1,300 | 1,300 | 1,212 | 1,215 | 11,000 | 607.50 |
| 2014-10-23 | 1,200 | 1,250 | 1,200 | 1,245 | 10,800 | 622.50 |
| 2014-10-22 | 1,194 | 1,194 | 1,160 | 1,191 | 3,700 | 595.50 |
| 2014-10-21 | 1,158 | 1,200 | 1,145 | 1,168 | 12,600 | 584 |
| 2014-10-20 | 1,153 | 1,204 | 1,153 | 1,156 | 9,700 | 578 |
| 2014-10-17 | 1,120 | 1,220 | 1,110 | 1,142 | 13,200 | 571 |
| 2014-10-16 | 1,050 | 1,230 | 1,048 | 1,150 | 41,000 | 575 |
| 2014-10-15 | 1,027 | 1,065 | 1,012 | 1,046 | 12,900 | 523 |
| 2014-10-14 | 1,035 | 1,055 | 1,022 | 1,024 | 23,300 | 512 |
| 2014-10-10 | 1,098 | 1,100 | 1,040 | 1,092 | 23,400 | 546 |
| 2014-10-09 | 1,200 | 1,219 | 1,122 | 1,122 | 8,900 | 561 |
| 2014-10-08 | 1,204 | 1,204 | 1,171 | 1,195 | 6,700 | 597.50 |
| 2014-10-07 | 1,202 | 1,230 | 1,202 | 1,230 | 3,800 | 615 |
| 2014-10-06 | 1,184 | 1,227 | 1,184 | 1,225 | 8,600 | 612.50 |
| 2014-10-03 | 1,147 | 1,175 | 1,135 | 1,174 | 18,100 | 587 |
| 2014-10-02 | 1,135 | 1,174 | 1,117 | 1,117 | 35,800 | 558.50 |
| 2014-10-01 | 1,290 | 1,290 | 1,222 | 1,222 | 10,500 | 611 |
| 2014-09-30 | 1,318 | 1,320 | 1,290 | 1,292 | 9,000 | 646 |
| 2014-09-29 | 1,320 | 1,337 | 1,311 | 1,317 | 3,900 | 658.50 |
| 2014-09-26 | 1,333 | 1,333 | 1,300 | 1,315 | 7,500 | 657.50 |
| 2014-09-25 | 1,320 | 1,399 | 1,303 | 1,311 | 23,200 | 655.50 |
| 2014-09-24 | 1,337 | 1,343 | 1,310 | 1,310 | 15,100 | 655 |
| 2014-09-22 | 1,355 | 1,368 | 1,337 | 1,346 | 37,900 | 673 |
| 2014-09-19 | 1,412 | 1,424 | 1,406 | 1,415 | 6,500 | 707.50 |
| 2014-09-18 | 1,402 | 1,423 | 1,396 | 1,415 | 7,000 | 707.50 |
| 2014-09-17 | 1,390 | 1,410 | 1,390 | 1,409 | 7,700 | 704.50 |
| 2014-09-16 | 1,400 | 1,410 | 1,375 | 1,400 | 9,100 | 700 |
| 2014-09-12 | 1,428 | 1,433 | 1,398 | 1,406 | 19,400 | 703 |
| 2014-09-11 | 1,380 | 1,398 | 1,379 | 1,398 | 6,400 | 699 |
| 2014-09-10 | 1,390 | 1,390 | 1,361 | 1,380 | 8,700 | 690 |
| 2014-09-09 | 1,373 | 1,395 | 1,368 | 1,382 | 7,300 | 691 |
| 2014-09-08 | 1,409 | 1,409 | 1,377 | 1,377 | 24,500 | 688.50 |
| 2014-09-05 | 1,408 | 1,479 | 1,400 | 1,417 | 23,900 | 708.50 |
| 2014-09-04 | 1,435 | 1,438 | 1,395 | 1,400 | 29,500 | 700 |
| 2014-09-03 | 1,422 | 1,467 | 1,422 | 1,438 | 15,100 | 719 |
| 2014-09-02 | 1,450 | 1,469 | 1,420 | 1,420 | 19,500 | 710 |
| 2014-09-01 | 1,478 | 1,494 | 1,443 | 1,452 | 15,500 | 726 |
| 2014-08-29 | 1,501 | 1,525 | 1,430 | 1,478 | 35,100 | 739 |
| 2014-08-28 | 1,462 | 1,630 | 1,448 | 1,519 | 112,400 | 759.50 |
| 2014-08-27 | 1,425 | 1,463 | 1,417 | 1,436 | 23,000 | 718 |
| 2014-08-26 | 1,417 | 1,428 | 1,408 | 1,412 | 16,300 | 706 |
| 2014-08-25 | 1,422 | 1,430 | 1,407 | 1,424 | 17,200 | 712 |
| 2014-08-22 | 1,408 | 1,447 | 1,407 | 1,437 | 26,700 | 718.50 |
| 2014-08-21 | 1,441 | 1,446 | 1,427 | 1,427 | 15,500 | 713.50 |
| 2014-08-20 | 1,440 | 1,469 | 1,435 | 1,450 | 9,600 | 725 |
| 2014-08-19 | 1,460 | 1,460 | 1,430 | 1,440 | 14,000 | 720 |
| 2014-08-18 | 1,445 | 1,495 | 1,424 | 1,453 | 28,900 | 726.50 |
| 2014-08-15 | 1,450 | 1,468 | 1,416 | 1,452 | 11,200 | 726 |
| 2014-08-14 | 1,451 | 1,479 | 1,403 | 1,448 | 29,600 | 724 |
| 2014-08-13 | 1,523 | 1,523 | 1,470 | 1,509 | 25,600 | 754.50 |
| 2014-08-12 | 1,544 | 1,547 | 1,512 | 1,523 | 18,900 | 761.50 |
| 2014-08-11 | 1,580 | 1,580 | 1,503 | 1,544 | 35,000 | 772 |
| 2014-08-08 | 1,505 | 1,585 | 1,461 | 1,540 | 62,600 | 770 |
| 2014-08-07 | 1,506 | 1,521 | 1,482 | 1,496 | 12,000 | 748 |
| 2014-08-06 | 1,514 | 1,570 | 1,492 | 1,529 | 28,400 | 764.50 |
| 2014-08-05 | 1,550 | 1,575 | 1,492 | 1,492 | 30,900 | 746 |
| 2014-08-04 | 1,510 | 1,549 | 1,500 | 1,541 | 17,400 | 770.50 |
| 2014-08-01 | 1,513 | 1,520 | 1,492 | 1,501 | 25,700 | 750.50 |
| 2014-07-31 | 1,550 | 1,570 | 1,535 | 1,553 | 12,400 | 776.50 |
| 2014-07-30 | 1,545 | 1,590 | 1,530 | 1,562 | 25,100 | 781 |
| 2014-07-29 | 1,561 | 1,573 | 1,505 | 1,535 | 21,500 | 767.50 |
| 2014-07-28 | 1,567 | 1,600 | 1,545 | 1,557 | 28,000 | 778.50 |
| 2014-07-25 | 1,544 | 1,589 | 1,527 | 1,565 | 27,100 | 782.50 |
| 2014-07-24 | 1,522 | 1,543 | 1,511 | 1,520 | 13,900 | 760 |
| 2014-07-23 | 1,525 | 1,557 | 1,510 | 1,542 | 17,300 | 771 |
| 2014-07-22 | 1,485 | 1,548 | 1,480 | 1,539 | 21,900 | 769.50 |
| 2014-07-18 | 1,435 | 1,469 | 1,430 | 1,469 | 14,100 | 734.50 |
| 2014-07-17 | 1,452 | 1,515 | 1,451 | 1,470 | 24,100 | 735 |
| 2014-07-16 | 1,490 | 1,499 | 1,462 | 1,470 | 14,300 | 735 |
| 2014-07-15 | 1,550 | 1,555 | 1,471 | 1,503 | 29,400 | 751.50 |
| 2014-07-14 | 1,488 | 1,565 | 1,460 | 1,546 | 40,700 | 773 |
| 2014-07-11 | 1,400 | 1,444 | 1,381 | 1,440 | 8,700 | 720 |
| 2014-07-10 | 1,471 | 1,499 | 1,400 | 1,414 | 21,500 | 707 |
| 2014-07-09 | 1,483 | 1,500 | 1,470 | 1,480 | 20,400 | 740 |
| 2014-07-08 | 1,541 | 1,554 | 1,499 | 1,514 | 20,000 | 757 |
| 2014-07-07 | 1,568 | 1,568 | 1,540 | 1,555 | 13,000 | 777.50 |
| 2014-07-04 | 1,563 | 1,563 | 1,539 | 1,549 | 7,900 | 774.50 |
| 2014-07-03 | 1,585 | 1,585 | 1,535 | 1,540 | 18,600 | 770 |
| 2014-07-02 | 1,555 | 1,575 | 1,542 | 1,575 | 13,200 | 787.50 |
| 2014-07-01 | 1,528 | 1,549 | 1,527 | 1,549 | 9,400 | 774.50 |
| 2014-06-30 | 1,545 | 1,595 | 1,515 | 1,528 | 37,700 | 764 |
| 2014-06-27 | 1,557 | 1,574 | 1,502 | 1,533 | 32,200 | 766.50 |
| 2014-06-26 | 1,650 | 1,659 | 1,545 | 1,597 | 30,000 | 798.50 |
| 2014-06-25 | 1,710 | 1,711 | 1,605 | 1,624 | 39,600 | 812 |
| 2014-06-24 | 1,660 | 1,800 | 1,623 | 1,700 | 80,500 | 850 |
| 2014-06-23 | 1,599 | 1,829 | 1,587 | 1,660 | 118,200 | 830 |
| 2014-06-20 | 1,618 | 1,618 | 1,512 | 1,526 | 52,900 | 763 |
| 2014-06-19 | 1,558 | 1,729 | 1,541 | 1,660 | 92,500 | 830 |
| 2014-06-18 | 1,516 | 1,544 | 1,500 | 1,540 | 15,300 | 770 |
| 2014-06-17 | 1,518 | 1,532 | 1,485 | 1,500 | 17,900 | 750 |
| 2014-06-16 | 1,520 | 1,570 | 1,512 | 1,517 | 24,600 | 758.50 |
| 2014-06-13 | 1,531 | 1,552 | 1,493 | 1,540 | 33,300 | 770 |
| 2014-06-12 | 1,585 | 1,595 | 1,511 | 1,540 | 28,600 | 770 |
| 2014-06-11 | 1,470 | 1,590 | 1,470 | 1,560 | 52,300 | 780 |
| 2014-06-10 | 1,560 | 1,570 | 1,482 | 1,491 | 50,100 | 745.50 |
| 2014-06-09 | 1,527 | 1,648 | 1,527 | 1,587 | 91,200 | 793.50 |
| 2014-06-06 | 1,484 | 1,492 | 1,460 | 1,467 | 9,200 | 733.50 |
| 2014-06-05 | 1,504 | 1,509 | 1,458 | 1,460 | 15,600 | 730 |
| 2014-06-04 | 1,471 | 1,515 | 1,470 | 1,504 | 29,600 | 752 |
| 2014-06-03 | 1,497 | 1,497 | 1,463 | 1,470 | 14,100 | 735 |
| 2014-06-02 | 1,489 | 1,508 | 1,465 | 1,467 | 27,400 | 733.50 |
| 2014-05-30 | 1,470 | 1,500 | 1,415 | 1,438 | 26,000 | 719 |
| 2014-05-29 | 1,450 | 1,540 | 1,450 | 1,470 | 42,300 | 735 |
| 2014-05-28 | 1,431 | 1,476 | 1,420 | 1,453 | 15,300 | 726.50 |
| 2014-05-27 | 1,460 | 1,499 | 1,420 | 1,448 | 27,700 | 724 |
| 2014-05-26 | 1,405 | 1,459 | 1,364 | 1,420 | 45,800 | 710 |
| 2014-05-23 | 1,360 | 1,424 | 1,360 | 1,400 | 35,600 | 700 |
| 2014-05-22 | 1,372 | 1,395 | 1,326 | 1,327 | 38,000 | 663.50 |
| 2014-05-21 | 1,350 | 1,410 | 1,337 | 1,370 | 16,100 | 685 |
| 2014-05-20 | 1,342 | 1,370 | 1,306 | 1,365 | 15,600 | 682.50 |
| 2014-05-19 | 1,476 | 1,476 | 1,290 | 1,340 | 64,500 | 670 |
| 2014-05-16 | 1,421 | 1,494 | 1,420 | 1,494 | 20,400 | 747 |
| 2014-05-15 | 1,480 | 1,501 | 1,451 | 1,481 | 14,500 | 740.50 |
| 2014-05-14 | 1,466 | 1,525 | 1,466 | 1,484 | 15,000 | 742 |
| 2014-05-13 | 1,540 | 1,633 | 1,490 | 1,500 | 45,900 | 750 |
| 2014-05-12 | 1,639 | 1,639 | 1,560 | 1,620 | 37,600 | 810 |
| 2014-05-09 | 1,559 | 1,559 | 1,498 | 1,559 | 32,200 | 779.50 |
| 2014-05-08 | 1,870 | 1,878 | 1,551 | 1,599 | 185,600 | 799.50 |
| 2014-05-07 | 1,700 | 1,700 | 1,700 | 1,700 | 15,900 | 850 |
| 2014-05-02 | 1,361 | 1,461 | 1,350 | 1,400 | 17,600 | 700 |
| 2014-05-01 | 1,372 | 1,400 | 1,324 | 1,389 | 35,100 | 694.50 |
| 2014-04-30 | 1,490 | 1,542 | 1,390 | 1,402 | 51,300 | 701 |
| 2014-04-28 | 1,310 | 1,321 | 1,290 | 1,310 | 27,600 | 655 |
| 2014-04-25 | 1,410 | 1,410 | 1,322 | 1,328 | 30,900 | 664 |
| 2014-04-24 | 1,442 | 1,474 | 1,412 | 1,420 | 19,500 | 710 |
| 2014-04-23 | 1,489 | 1,489 | 1,451 | 1,462 | 7,600 | 731 |
| 2014-04-22 | 1,526 | 1,540 | 1,432 | 1,444 | 43,700 | 722 |
| 2014-04-21 | 1,499 | 1,553 | 1,483 | 1,496 | 30,400 | 748 |
| 2014-04-18 | 1,511 | 1,560 | 1,490 | 1,510 | 45,700 | 755 |
| 2014-04-17 | 1,627 | 1,690 | 1,518 | 1,560 | 58,800 | 780 |
| 2014-04-16 | 1,710 | 1,728 | 1,538 | 1,595 | 94,100 | 797.50 |
| 2014-04-15 | 1,784 | 2,070 | 1,610 | 1,750 | 372,600 | 875 |
| 2014-04-14 | 1,426 | 1,704 | 1,426 | 1,704 | 29,400 | 852 |
| 2014-04-11 | 1,400 | 1,445 | 1,380 | 1,404 | 13,400 | 702 |
| 2014-04-10 | 1,480 | 1,569 | 1,425 | 1,456 | 20,000 | 728 |
| 2014-04-09 | 1,440 | 1,507 | 1,415 | 1,415 | 15,000 | 707.50 |
| 2014-04-08 | 1,525 | 1,525 | 1,440 | 1,440 | 14,500 | 720 |
| 2014-04-07 | 1,590 | 1,592 | 1,525 | 1,525 | 17,600 | 762.50 |
| 2014-04-04 | 1,626 | 1,635 | 1,582 | 1,635 | 19,000 | 817.50 |
| 2014-04-03 | 1,587 | 1,652 | 1,541 | 1,652 | 18,700 | 826 |
| 2014-04-02 | 1,542 | 1,588 | 1,500 | 1,559 | 12,800 | 779.50 |
| 2014-04-01 | 1,525 | 1,540 | 1,501 | 1,534 | 9,400 | 767 |
| 2014-03-31 | 1,450 | 1,550 | 1,450 | 1,550 | 27,300 | 775 |
| 2014-03-28 | 1,420 | 1,640 | 1,362 | 1,431 | 75,100 | 715.50 |
| 2014-03-27 | 1,310 | 1,367 | 1,285 | 1,360 | 17,000 | 680 |
| 2014-03-26 | 1,343 | 1,370 | 1,306 | 1,340 | 25,600 | 670 |
| 2014-03-25 | 1,465 | 1,465 | 1,364 | 1,370 | 10,100 | 685 |
| 2014-03-24 | 1,373 | 1,430 | 1,366 | 1,405 | 14,500 | 702.50 |
| 2014-03-20 | 1,502 | 1,503 | 1,336 | 1,350 | 50,700 | 675 |
| 2014-03-19 | 1,533 | 1,595 | 1,521 | 1,545 | 7,500 | 772.50 |
| 2014-03-18 | 1,530 | 1,599 | 1,530 | 1,573 | 10,400 | 786.50 |
| 2014-03-17 | 1,610 | 1,649 | 1,480 | 1,500 | 40,400 | 750 |
| 2014-03-14 | 1,656 | 1,760 | 1,650 | 1,650 | 27,300 | 825 |
| 2014-03-13 | 1,818 | 1,830 | 1,729 | 1,736 | 20,000 | 868 |
| 2014-03-12 | 1,710 | 1,842 | 1,685 | 1,813 | 44,500 | 906.50 |
| 2014-03-11 | 1,711 | 1,725 | 1,705 | 1,710 | 14,700 | 855 |
| 2014-03-10 | 1,720 | 1,742 | 1,705 | 1,712 | 11,600 | 856 |
| 2014-03-07 | 1,735 | 1,768 | 1,715 | 1,744 | 17,500 | 872 |
| 2014-03-06 | 1,732 | 1,740 | 1,701 | 1,737 | 12,800 | 868.50 |
| 2014-03-05 | 1,738 | 1,759 | 1,694 | 1,742 | 16,600 | 871 |
| 2014-03-04 | 1,710 | 1,760 | 1,680 | 1,700 | 22,900 | 850 |
| 2014-03-03 | 1,814 | 1,873 | 1,704 | 1,790 | 58,100 | 895 |
| 2014-02-28 | 1,734 | 1,788 | 1,677 | 1,774 | 23,600 | 887 |
| 2014-02-27 | 1,700 | 1,740 | 1,650 | 1,737 | 19,200 | 868.50 |
| 2014-02-26 | 1,685 | 1,829 | 1,660 | 1,700 | 42,500 | 850 |
| 2014-02-25 | 1,780 | 1,825 | 1,685 | 1,700 | 45,800 | 850 |
| 2014-02-24 | 1,865 | 1,865 | 1,758 | 1,812 | 40,100 | 906 |
| 2014-02-21 | 1,870 | 1,938 | 1,761 | 1,893 | 72,800 | 946.50 |
| 2014-02-20 | 1,982 | 2,150 | 1,740 | 1,799 | 251,900 | 899.50 |
| 2014-02-19 | 1,552 | 1,782 | 1,548 | 1,782 | 42,200 | 891 |
| 2014-02-18 | 1,447 | 1,510 | 1,371 | 1,482 | 25,400 | 741 |
| 2014-02-17 | 1,420 | 1,477 | 1,325 | 1,447 | 47,200 | 723.50 |
| 2014-02-14 | 1,590 | 1,624 | 1,461 | 1,485 | 27,900 | 742.50 |
| 2014-02-13 | 1,710 | 1,710 | 1,513 | 1,570 | 40,900 | 785 |
| 2014-02-12 | 1,895 | 1,950 | 1,680 | 1,680 | 120,000 | 840 |
| 2014-02-10 | 1,370 | 1,655 | 1,360 | 1,655 | 90,100 | 827.50 |
| 2014-02-07 | 1,433 | 1,500 | 1,355 | 1,355 | 29,900 | 677.50 |
| 2014-02-06 | 1,280 | 1,450 | 1,280 | 1,400 | 78,200 | 700 |
| 2014-02-05 | 1,400 | 1,497 | 1,262 | 1,370 | 57,500 | 685 |
| 2014-02-04 | 1,329 | 1,330 | 1,135 | 1,330 | 104,500 | 665 |
| 2014-02-03 | 1,610 | 1,660 | 1,501 | 1,519 | 51,600 | 759.50 |
| 2014-01-31 | 1,875 | 1,875 | 1,660 | 1,720 | 34,600 | 860 |
| 2014-01-30 | 1,810 | 1,849 | 1,669 | 1,755 | 52,100 | 877.50 |
| 2014-01-29 | 1,935 | 1,985 | 1,851 | 1,890 | 71,900 | 945 |
| 2014-01-28 | 1,856 | 2,049 | 1,800 | 1,825 | 207,300 | 912.50 |
| 2014-01-27 | 1,964 | 1,970 | 1,780 | 1,780 | 225,900 | 890 |
| 2014-01-24 | 2,412 | 2,455 | 2,063 | 2,114 | 253,600 | 1,057 |
| 2014-01-23 | 2,252 | 2,500 | 2,176 | 2,479 | 690,900 | 1,239.50 |
| 2014-01-22 | 1,710 | 2,002 | 1,670 | 2,002 | 262,900 | 1,001 |
| 2014-01-21 | 1,696 | 1,747 | 1,561 | 1,602 | 61,600 | 801 |
| 2014-01-20 | 1,550 | 1,762 | 1,485 | 1,696 | 103,300 | 848 |
| 2014-01-17 | 1,408 | 1,470 | 1,356 | 1,462 | 19,300 | 731 |
| 2014-01-16 | 1,360 | 1,408 | 1,331 | 1,385 | 15,800 | 692.50 |
| 2014-01-15 | 1,387 | 1,398 | 1,313 | 1,339 | 14,300 | 669.50 |
| 2014-01-14 | 1,414 | 1,433 | 1,360 | 1,370 | 24,600 | 685 |
| 2014-01-10 | 1,460 | 1,460 | 1,400 | 1,444 | 16,600 | 722 |
| 2014-01-09 | 1,439 | 1,490 | 1,435 | 1,462 | 19,800 | 731 |
| 2014-01-08 | 1,440 | 1,515 | 1,410 | 1,425 | 34,300 | 712.50 |
| 2014-01-07 | 1,530 | 1,639 | 1,415 | 1,429 | 82,700 | 714.50 |
| 2014-01-06 | 1,405 | 1,552 | 1,384 | 1,506 | 88,200 | 753 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2013-06-26]1株→100株 [2006-03-28]1株→3株
