3858 (株)ユビキタスAI 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 | 1,036 | 1,048 | 1,020 | 1,023 | 27,700 | 1,023 |
| 2014-12-29 | 1,047 | 1,053 | 1,024 | 1,035 | 41,900 | 1,035 |
| 2014-12-26 | 1,001 | 1,069 | 1,001 | 1,053 | 83,800 | 1,053 |
| 2014-12-25 | 1,002 | 1,016 | 989 | 989 | 120,500 | 989 |
| 2014-12-24 | 1,030 | 1,035 | 1,008 | 1,008 | 113,600 | 1,008 |
| 2014-12-22 | 1,026 | 1,038 | 1,016 | 1,024 | 116,500 | 1,024 |
| 2014-12-19 | 1,021 | 1,034 | 1,017 | 1,024 | 52,700 | 1,024 |
| 2014-12-18 | 1,015 | 1,029 | 1,007 | 1,016 | 66,300 | 1,016 |
| 2014-12-17 | 1,012 | 1,028 | 1,001 | 1,012 | 35,000 | 1,012 |
| 2014-12-16 | 1,017 | 1,023 | 1,000 | 1,012 | 54,000 | 1,012 |
| 2014-12-15 | 1,017 | 1,042 | 1,013 | 1,017 | 44,700 | 1,017 |
| 2014-12-12 | 1,063 | 1,078 | 1,042 | 1,043 | 56,200 | 1,043 |
| 2014-12-11 | 1,020 | 1,072 | 1,020 | 1,062 | 81,600 | 1,062 |
| 2014-12-10 | 999 | 1,038 | 991 | 1,029 | 176,000 | 1,029 |
| 2014-12-09 | 1,111 | 1,139 | 1,031 | 1,047 | 279,700 | 1,047 |
| 2014-12-08 | 1,211 | 1,221 | 1,171 | 1,171 | 89,300 | 1,171 |
| 2014-12-05 | 1,215 | 1,229 | 1,211 | 1,215 | 54,100 | 1,215 |
| 2014-12-04 | 1,240 | 1,248 | 1,230 | 1,230 | 46,700 | 1,230 |
| 2014-12-03 | 1,269 | 1,278 | 1,240 | 1,242 | 69,200 | 1,242 |
| 2014-12-02 | 1,271 | 1,290 | 1,261 | 1,261 | 47,600 | 1,261 |
| 2014-12-01 | 1,298 | 1,319 | 1,291 | 1,298 | 29,900 | 1,298 |
| 2014-11-28 | 1,300 | 1,312 | 1,290 | 1,300 | 39,800 | 1,300 |
| 2014-11-27 | 1,330 | 1,337 | 1,292 | 1,294 | 49,200 | 1,294 |
| 2014-11-26 | 1,326 | 1,344 | 1,318 | 1,324 | 44,200 | 1,324 |
| 2014-11-25 | 1,336 | 1,360 | 1,328 | 1,331 | 46,900 | 1,331 |
| 2014-11-21 | 1,350 | 1,350 | 1,324 | 1,342 | 43,200 | 1,342 |
| 2014-11-20 | 1,295 | 1,380 | 1,267 | 1,330 | 125,300 | 1,330 |
| 2014-11-19 | 1,266 | 1,283 | 1,254 | 1,283 | 57,000 | 1,283 |
| 2014-11-18 | 1,250 | 1,267 | 1,230 | 1,255 | 80,500 | 1,255 |
| 2014-11-17 | 1,338 | 1,338 | 1,239 | 1,249 | 81,900 | 1,249 |
| 2014-11-14 | 1,340 | 1,340 | 1,307 | 1,338 | 48,600 | 1,338 |
| 2014-11-13 | 1,348 | 1,348 | 1,282 | 1,315 | 84,900 | 1,315 |
| 2014-11-12 | 1,324 | 1,331 | 1,299 | 1,299 | 53,700 | 1,299 |
| 2014-11-11 | 1,340 | 1,353 | 1,324 | 1,325 | 31,400 | 1,325 |
| 2014-11-10 | 1,349 | 1,386 | 1,324 | 1,339 | 57,800 | 1,339 |
| 2014-11-07 | 1,317 | 1,347 | 1,312 | 1,324 | 26,000 | 1,324 |
| 2014-11-06 | 1,348 | 1,350 | 1,292 | 1,321 | 66,100 | 1,321 |
| 2014-11-05 | 1,281 | 1,345 | 1,271 | 1,345 | 55,000 | 1,345 |
| 2014-11-04 | 1,355 | 1,355 | 1,270 | 1,280 | 101,200 | 1,280 |
| 2014-10-31 | 1,238 | 1,275 | 1,218 | 1,265 | 48,100 | 1,265 |
| 2014-10-30 | 1,225 | 1,250 | 1,215 | 1,224 | 22,200 | 1,224 |
| 2014-10-29 | 1,220 | 1,225 | 1,210 | 1,220 | 20,000 | 1,220 |
| 2014-10-28 | 1,209 | 1,228 | 1,206 | 1,217 | 13,900 | 1,217 |
| 2014-10-27 | 1,244 | 1,253 | 1,220 | 1,221 | 11,400 | 1,221 |
| 2014-10-24 | 1,270 | 1,278 | 1,234 | 1,245 | 24,800 | 1,245 |
| 2014-10-23 | 1,259 | 1,275 | 1,244 | 1,256 | 23,000 | 1,256 |
| 2014-10-22 | 1,220 | 1,269 | 1,214 | 1,245 | 43,200 | 1,245 |
| 2014-10-21 | 1,200 | 1,236 | 1,195 | 1,199 | 50,100 | 1,199 |
| 2014-10-20 | 1,198 | 1,225 | 1,189 | 1,211 | 41,500 | 1,211 |
| 2014-10-17 | 1,165 | 1,185 | 1,151 | 1,160 | 25,300 | 1,160 |
| 2014-10-16 | 1,177 | 1,191 | 1,151 | 1,155 | 48,400 | 1,155 |
| 2014-10-15 | 1,210 | 1,215 | 1,179 | 1,208 | 26,400 | 1,208 |
| 2014-10-14 | 1,167 | 1,191 | 1,157 | 1,176 | 46,900 | 1,176 |
| 2014-10-10 | 1,170 | 1,200 | 1,167 | 1,187 | 65,000 | 1,187 |
| 2014-10-09 | 1,285 | 1,293 | 1,200 | 1,210 | 82,000 | 1,210 |
| 2014-10-08 | 1,280 | 1,285 | 1,260 | 1,271 | 56,200 | 1,271 |
| 2014-10-07 | 1,325 | 1,340 | 1,298 | 1,308 | 67,100 | 1,308 |
| 2014-10-06 | 1,350 | 1,355 | 1,332 | 1,341 | 28,100 | 1,341 |
| 2014-10-03 | 1,303 | 1,340 | 1,303 | 1,327 | 44,800 | 1,327 |
| 2014-10-02 | 1,300 | 1,350 | 1,300 | 1,311 | 90,500 | 1,311 |
| 2014-10-01 | 1,427 | 1,432 | 1,365 | 1,366 | 88,000 | 1,366 |
| 2014-09-30 | 1,470 | 1,480 | 1,430 | 1,432 | 62,700 | 1,432 |
| 2014-09-29 | 1,495 | 1,505 | 1,461 | 1,487 | 45,700 | 1,487 |
| 2014-09-26 | 1,441 | 1,492 | 1,439 | 1,485 | 48,300 | 1,485 |
| 2014-09-25 | 1,490 | 1,500 | 1,469 | 1,470 | 51,300 | 1,470 |
| 2014-09-24 | 1,460 | 1,534 | 1,429 | 1,482 | 89,400 | 1,482 |
| 2014-09-22 | 1,508 | 1,515 | 1,461 | 1,474 | 105,300 | 1,474 |
| 2014-09-19 | 1,550 | 1,598 | 1,493 | 1,525 | 186,600 | 1,525 |
| 2014-09-18 | 1,607 | 1,690 | 1,530 | 1,559 | 1,172,000 | 1,559 |
| 2014-09-17 | 1,566 | 1,679 | 1,530 | 1,679 | 697,900 | 1,679 |
| 2014-09-16 | 1,420 | 1,428 | 1,361 | 1,379 | 95,900 | 1,379 |
| 2014-09-12 | 1,466 | 1,477 | 1,425 | 1,430 | 55,900 | 1,430 |
| 2014-09-11 | 1,512 | 1,512 | 1,462 | 1,466 | 51,300 | 1,466 |
| 2014-09-10 | 1,540 | 1,540 | 1,461 | 1,491 | 72,600 | 1,491 |
| 2014-09-09 | 1,566 | 1,584 | 1,531 | 1,531 | 52,800 | 1,531 |
| 2014-09-08 | 1,570 | 1,605 | 1,556 | 1,562 | 85,900 | 1,562 |
| 2014-09-05 | 1,530 | 1,554 | 1,425 | 1,552 | 145,200 | 1,552 |
| 2014-09-04 | 1,540 | 1,613 | 1,516 | 1,523 | 142,600 | 1,523 |
| 2014-09-03 | 1,511 | 1,617 | 1,510 | 1,561 | 280,300 | 1,561 |
| 2014-09-02 | 1,550 | 1,558 | 1,500 | 1,504 | 105,400 | 1,504 |
| 2014-09-01 | 1,438 | 1,569 | 1,425 | 1,550 | 296,800 | 1,550 |
| 2014-08-29 | 1,440 | 1,450 | 1,403 | 1,413 | 74,300 | 1,413 |
| 2014-08-28 | 1,501 | 1,510 | 1,442 | 1,465 | 84,800 | 1,465 |
| 2014-08-27 | 1,505 | 1,543 | 1,486 | 1,520 | 122,100 | 1,520 |
| 2014-08-26 | 1,575 | 1,575 | 1,450 | 1,478 | 269,400 | 1,478 |
| 2014-08-25 | 1,415 | 1,588 | 1,380 | 1,525 | 420,500 | 1,525 |
| 2014-08-22 | 1,450 | 1,450 | 1,351 | 1,388 | 92,800 | 1,388 |
| 2014-08-21 | 1,331 | 1,470 | 1,325 | 1,414 | 207,300 | 1,414 |
| 2014-08-20 | 1,300 | 1,309 | 1,282 | 1,302 | 40,300 | 1,302 |
| 2014-08-19 | 1,309 | 1,310 | 1,260 | 1,279 | 33,700 | 1,279 |
| 2014-08-18 | 1,279 | 1,318 | 1,261 | 1,281 | 44,300 | 1,281 |
| 2014-08-15 | 1,234 | 1,330 | 1,225 | 1,260 | 146,600 | 1,260 |
| 2014-08-14 | 1,179 | 1,200 | 1,168 | 1,188 | 31,500 | 1,188 |
| 2014-08-13 | 1,166 | 1,189 | 1,166 | 1,178 | 31,500 | 1,178 |
| 2014-08-12 | 1,192 | 1,215 | 1,192 | 1,196 | 21,500 | 1,196 |
| 2014-08-11 | 1,180 | 1,228 | 1,180 | 1,210 | 37,500 | 1,210 |
| 2014-08-08 | 1,211 | 1,228 | 1,124 | 1,172 | 55,800 | 1,172 |
| 2014-08-07 | 1,183 | 1,249 | 1,177 | 1,234 | 62,700 | 1,234 |
| 2014-08-06 | 1,257 | 1,265 | 1,204 | 1,206 | 113,800 | 1,206 |
| 2014-08-05 | 1,330 | 1,349 | 1,288 | 1,299 | 33,900 | 1,299 |
| 2014-08-04 | 1,330 | 1,350 | 1,328 | 1,328 | 35,000 | 1,328 |
| 2014-08-01 | 1,325 | 1,344 | 1,322 | 1,339 | 40,400 | 1,339 |
| 2014-07-31 | 1,419 | 1,426 | 1,350 | 1,355 | 73,200 | 1,355 |
| 2014-07-30 | 1,435 | 1,442 | 1,425 | 1,425 | 26,300 | 1,425 |
| 2014-07-29 | 1,435 | 1,451 | 1,425 | 1,425 | 37,300 | 1,425 |
| 2014-07-28 | 1,443 | 1,474 | 1,412 | 1,450 | 62,500 | 1,450 |
| 2014-07-25 | 1,395 | 1,447 | 1,381 | 1,427 | 70,400 | 1,427 |
| 2014-07-24 | 1,422 | 1,433 | 1,360 | 1,366 | 66,700 | 1,366 |
| 2014-07-23 | 1,350 | 1,414 | 1,350 | 1,396 | 40,500 | 1,396 |
| 2014-07-22 | 1,340 | 1,350 | 1,330 | 1,343 | 23,200 | 1,343 |
| 2014-07-18 | 1,321 | 1,359 | 1,316 | 1,340 | 66,000 | 1,340 |
| 2014-07-17 | 1,420 | 1,438 | 1,370 | 1,377 | 43,100 | 1,377 |
| 2014-07-16 | 1,460 | 1,462 | 1,416 | 1,424 | 35,700 | 1,424 |
| 2014-07-15 | 1,352 | 1,455 | 1,352 | 1,438 | 90,300 | 1,438 |
| 2014-07-14 | 1,360 | 1,364 | 1,341 | 1,355 | 36,700 | 1,355 |
| 2014-07-11 | 1,314 | 1,346 | 1,310 | 1,341 | 85,000 | 1,341 |
| 2014-07-10 | 1,415 | 1,439 | 1,342 | 1,344 | 92,600 | 1,344 |
| 2014-07-09 | 1,450 | 1,450 | 1,388 | 1,399 | 98,500 | 1,399 |
| 2014-07-08 | 1,480 | 1,483 | 1,452 | 1,460 | 58,500 | 1,460 |
| 2014-07-07 | 1,500 | 1,507 | 1,481 | 1,486 | 61,800 | 1,486 |
| 2014-07-04 | 1,509 | 1,513 | 1,485 | 1,508 | 86,300 | 1,508 |
| 2014-07-03 | 1,519 | 1,528 | 1,493 | 1,494 | 107,300 | 1,494 |
| 2014-07-02 | 1,558 | 1,563 | 1,520 | 1,526 | 92,400 | 1,526 |
| 2014-07-01 | 1,530 | 1,569 | 1,518 | 1,537 | 109,600 | 1,537 |
| 2014-06-30 | 1,503 | 1,553 | 1,501 | 1,516 | 80,600 | 1,516 |
| 2014-06-27 | 1,590 | 1,629 | 1,503 | 1,523 | 220,700 | 1,523 |
| 2014-06-26 | 1,560 | 1,592 | 1,481 | 1,579 | 187,900 | 1,579 |
| 2014-06-25 | 1,625 | 1,645 | 1,539 | 1,544 | 241,000 | 1,544 |
| 2014-06-24 | 1,600 | 1,600 | 1,520 | 1,557 | 227,400 | 1,557 |
| 2014-06-23 | 1,704 | 1,708 | 1,619 | 1,622 | 334,200 | 1,622 |
| 2014-06-20 | 1,578 | 1,659 | 1,541 | 1,659 | 305,600 | 1,659 |
| 2014-06-19 | 1,565 | 1,575 | 1,510 | 1,570 | 136,300 | 1,570 |
| 2014-06-18 | 1,580 | 1,592 | 1,531 | 1,547 | 126,800 | 1,547 |
| 2014-06-17 | 1,504 | 1,547 | 1,480 | 1,533 | 114,800 | 1,533 |
| 2014-06-16 | 1,550 | 1,585 | 1,505 | 1,510 | 126,100 | 1,510 |
| 2014-06-13 | 1,500 | 1,594 | 1,500 | 1,585 | 154,600 | 1,585 |
| 2014-06-12 | 1,450 | 1,532 | 1,449 | 1,516 | 167,000 | 1,516 |
| 2014-06-11 | 1,481 | 1,543 | 1,465 | 1,487 | 215,400 | 1,487 |
| 2014-06-10 | 1,581 | 1,596 | 1,477 | 1,495 | 449,400 | 1,495 |
| 2014-06-09 | 1,739 | 1,739 | 1,650 | 1,665 | 286,600 | 1,665 |
| 2014-06-06 | 1,708 | 1,750 | 1,666 | 1,722 | 316,100 | 1,722 |
| 2014-06-05 | 1,690 | 1,760 | 1,640 | 1,672 | 476,500 | 1,672 |
| 2014-06-04 | 1,650 | 1,679 | 1,580 | 1,656 | 427,500 | 1,656 |
| 2014-06-03 | 1,595 | 1,790 | 1,530 | 1,672 | 1,500,600 | 1,672 |
| 2014-06-02 | 1,440 | 1,598 | 1,410 | 1,565 | 663,700 | 1,565 |
| 2014-05-30 | 1,499 | 1,520 | 1,369 | 1,398 | 406,900 | 1,398 |
| 2014-05-29 | 1,433 | 1,489 | 1,402 | 1,450 | 529,100 | 1,450 |
| 2014-05-28 | 1,270 | 1,470 | 1,260 | 1,426 | 902,900 | 1,426 |
| 2014-05-27 | 1,320 | 1,345 | 1,253 | 1,267 | 404,900 | 1,267 |
| 2014-05-26 | 1,230 | 1,330 | 1,220 | 1,315 | 715,500 | 1,315 |
| 2014-05-23 | 1,190 | 1,261 | 1,184 | 1,207 | 436,200 | 1,207 |
| 2014-05-22 | 1,220 | 1,296 | 1,190 | 1,206 | 358,600 | 1,206 |
| 2014-05-21 | 1,130 | 1,266 | 1,121 | 1,170 | 912,000 | 1,170 |
| 2014-05-20 | 1,042 | 1,269 | 1,005 | 1,163 | 1,566,900 | 1,163 |
| 2014-05-19 | 1,145 | 1,152 | 1,015 | 1,015 | 269,500 | 1,015 |
| 2014-05-16 | 1,142 | 1,159 | 1,055 | 1,088 | 387,100 | 1,088 |
| 2014-05-15 | 1,144 | 1,269 | 1,127 | 1,180 | 1,068,000 | 1,180 |
| 2014-05-14 | 1,391 | 1,500 | 1,116 | 1,145 | 3,949,300 | 1,145 |
| 2014-05-13 | 1,248 | 1,308 | 1,156 | 1,241 | 2,904,100 | 1,241 |
| 2014-05-12 | 903 | 1,008 | 881 | 1,008 | 166,800 | 1,008 |
| 2014-05-09 | 852 | 870 | 852 | 858 | 21,600 | 858 |
| 2014-05-08 | 864 | 879 | 852 | 852 | 27,900 | 852 |
| 2014-05-07 | 879 | 879 | 858 | 858 | 19,900 | 858 |
| 2014-05-02 | 870 | 894 | 870 | 879 | 25,800 | 879 |
| 2014-05-01 | 852 | 879 | 851 | 879 | 61,600 | 879 |
| 2014-04-30 | 907 | 912 | 860 | 860 | 95,000 | 860 |
| 2014-04-28 | 911 | 937 | 902 | 904 | 58,000 | 904 |
| 2014-04-25 | 911 | 955 | 910 | 910 | 80,100 | 910 |
| 2014-04-24 | 912 | 938 | 908 | 910 | 43,200 | 910 |
| 2014-04-23 | 920 | 925 | 910 | 916 | 19,200 | 916 |
| 2014-04-22 | 930 | 938 | 910 | 910 | 47,900 | 910 |
| 2014-04-21 | 950 | 978 | 928 | 928 | 38,300 | 928 |
| 2014-04-18 | 930 | 950 | 929 | 944 | 23,000 | 944 |
| 2014-04-17 | 950 | 967 | 931 | 932 | 52,000 | 932 |
| 2014-04-16 | 911 | 947 | 911 | 943 | 48,400 | 943 |
| 2014-04-15 | 929 | 940 | 911 | 911 | 27,100 | 911 |
| 2014-04-14 | 908 | 940 | 908 | 910 | 31,700 | 910 |
| 2014-04-11 | 905 | 942 | 903 | 921 | 50,000 | 921 |
| 2014-04-10 | 965 | 995 | 935 | 946 | 70,800 | 946 |
| 2014-04-09 | 985 | 992 | 970 | 973 | 51,100 | 973 |
| 2014-04-08 | 1,001 | 1,013 | 985 | 992 | 43,500 | 992 |
| 2014-04-07 | 1,005 | 1,027 | 1,002 | 1,005 | 54,400 | 1,005 |
| 2014-04-04 | 1,015 | 1,060 | 980 | 1,046 | 66,400 | 1,046 |
| 2014-04-03 | 1,043 | 1,063 | 1,022 | 1,022 | 55,400 | 1,022 |
| 2014-04-02 | 1,010 | 1,075 | 1,006 | 1,050 | 113,900 | 1,050 |
| 2014-04-01 | 1,040 | 1,045 | 1,006 | 1,015 | 69,000 | 1,015 |
| 2014-03-31 | 1,038 | 1,058 | 1,012 | 1,047 | 70,700 | 1,047 |
| 2014-03-28 | 925 | 1,038 | 925 | 1,010 | 98,500 | 1,010 |
| 2014-03-27 | 902 | 952 | 866 | 940 | 111,900 | 940 |
| 2014-03-26 | 975 | 990 | 940 | 943 | 110,300 | 943 |
| 2014-03-25 | 989 | 1,006 | 974 | 975 | 80,800 | 975 |
| 2014-03-24 | 992 | 1,025 | 992 | 1,003 | 52,000 | 1,003 |
| 2014-03-20 | 1,014 | 1,022 | 991 | 1,000 | 142,000 | 1,000 |
| 2014-03-19 | 1,089 | 1,123 | 1,020 | 1,039 | 85,300 | 1,039 |
| 2014-03-18 | 1,035 | 1,070 | 1,032 | 1,047 | 58,900 | 1,047 |
| 2014-03-17 | 1,027 | 1,056 | 998 | 1,012 | 88,200 | 1,012 |
| 2014-03-14 | 1,032 | 1,061 | 1,030 | 1,045 | 103,400 | 1,045 |
| 2014-03-13 | 1,126 | 1,126 | 1,088 | 1,089 | 81,300 | 1,089 |
| 2014-03-12 | 1,159 | 1,172 | 1,110 | 1,126 | 102,100 | 1,126 |
| 2014-03-11 | 1,180 | 1,227 | 1,160 | 1,176 | 140,400 | 1,176 |
| 2014-03-10 | 1,147 | 1,249 | 1,145 | 1,204 | 280,800 | 1,204 |
| 2014-03-07 | 1,172 | 1,185 | 1,137 | 1,142 | 97,800 | 1,142 |
| 2014-03-06 | 1,101 | 1,200 | 1,101 | 1,159 | 157,400 | 1,159 |
| 2014-03-05 | 1,147 | 1,188 | 1,119 | 1,119 | 108,100 | 1,119 |
| 2014-03-04 | 1,054 | 1,120 | 1,042 | 1,100 | 83,300 | 1,100 |
| 2014-03-03 | 1,050 | 1,088 | 1,031 | 1,080 | 89,300 | 1,080 |
| 2014-02-28 | 1,102 | 1,135 | 1,072 | 1,102 | 116,400 | 1,102 |
| 2014-02-27 | 1,183 | 1,184 | 1,110 | 1,120 | 198,900 | 1,120 |
| 2014-02-26 | 1,181 | 1,204 | 1,170 | 1,183 | 123,100 | 1,183 |
| 2014-02-25 | 1,250 | 1,275 | 1,208 | 1,220 | 255,300 | 1,220 |
| 2014-02-24 | 1,144 | 1,245 | 1,144 | 1,183 | 213,000 | 1,183 |
| 2014-02-21 | 1,155 | 1,199 | 1,135 | 1,135 | 156,800 | 1,135 |
| 2014-02-20 | 1,201 | 1,290 | 1,100 | 1,155 | 550,500 | 1,155 |
| 2014-02-19 | 1,114 | 1,240 | 1,114 | 1,165 | 520,800 | 1,165 |
| 2014-02-18 | 1,060 | 1,094 | 995 | 1,084 | 354,600 | 1,084 |
| 2014-02-17 | 1,110 | 1,120 | 1,018 | 1,049 | 287,200 | 1,049 |
| 2014-02-14 | 1,199 | 1,209 | 1,071 | 1,104 | 582,800 | 1,104 |
| 2014-02-13 | 1,151 | 1,259 | 1,127 | 1,218 | 1,226,800 | 1,218 |
| 2014-02-12 | 1,600 | 1,619 | 1,512 | 1,521 | 95,300 | 1,521 |
| 2014-02-10 | 1,500 | 1,612 | 1,500 | 1,577 | 81,000 | 1,577 |
| 2014-02-07 | 1,508 | 1,517 | 1,470 | 1,480 | 73,200 | 1,480 |
| 2014-02-06 | 1,407 | 1,479 | 1,392 | 1,425 | 85,700 | 1,425 |
| 2014-02-05 | 1,513 | 1,513 | 1,300 | 1,369 | 123,300 | 1,369 |
| 2014-02-04 | 1,242 | 1,417 | 1,234 | 1,393 | 383,600 | 1,393 |
| 2014-02-03 | 1,690 | 1,698 | 1,515 | 1,522 | 227,300 | 1,522 |
| 2014-01-31 | 1,805 | 1,828 | 1,732 | 1,754 | 92,400 | 1,754 |
| 2014-01-30 | 1,781 | 1,813 | 1,771 | 1,800 | 67,400 | 1,800 |
| 2014-01-29 | 1,820 | 1,842 | 1,801 | 1,838 | 40,800 | 1,838 |
| 2014-01-28 | 1,809 | 1,829 | 1,780 | 1,780 | 37,700 | 1,780 |
| 2014-01-27 | 1,821 | 1,850 | 1,785 | 1,790 | 101,500 | 1,790 |
| 2014-01-24 | 1,861 | 1,890 | 1,860 | 1,873 | 84,100 | 1,873 |
| 2014-01-23 | 1,960 | 1,960 | 1,890 | 1,900 | 69,200 | 1,900 |
| 2014-01-22 | 1,900 | 1,996 | 1,898 | 1,941 | 90,700 | 1,941 |
| 2014-01-21 | 1,911 | 1,925 | 1,891 | 1,905 | 58,800 | 1,905 |
| 2014-01-20 | 1,926 | 1,930 | 1,910 | 1,928 | 42,300 | 1,928 |
| 2014-01-17 | 1,861 | 1,944 | 1,861 | 1,935 | 79,600 | 1,935 |
| 2014-01-16 | 1,915 | 1,935 | 1,880 | 1,885 | 82,800 | 1,885 |
| 2014-01-15 | 1,932 | 1,960 | 1,902 | 1,914 | 89,900 | 1,914 |
| 2014-01-14 | 1,900 | 1,942 | 1,896 | 1,918 | 74,600 | 1,918 |
| 2014-01-10 | 2,005 | 2,014 | 1,951 | 1,973 | 91,400 | 1,973 |
| 2014-01-09 | 2,024 | 2,060 | 1,975 | 2,025 | 91,000 | 2,025 |
| 2014-01-08 | 1,946 | 2,015 | 1,946 | 2,004 | 90,500 | 2,004 |
| 2014-01-07 | 1,988 | 2,012 | 1,919 | 1,930 | 102,300 | 1,930 |
| 2014-01-06 | 1,985 | 2,010 | 1,955 | 1,970 | 115,000 | 1,970 |
分割・併合履歴 ： [2013-09-26]1株→100株
