8769 (株)アドバンテッジリスクマネジメント 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 | 1,132 | 1,163 | 1,132 | 1,157 | 34,600 | 578.50 |
| 2014-12-29 | 1,109 | 1,155 | 1,095 | 1,147 | 65,800 | 573.50 |
| 2014-12-26 | 1,035 | 1,109 | 1,035 | 1,091 | 43,600 | 545.50 |
| 2014-12-25 | 1,026 | 1,095 | 1,016 | 1,046 | 59,400 | 523 |
| 2014-12-24 | 1,016 | 1,046 | 1,010 | 1,026 | 53,800 | 513 |
| 2014-12-22 | 1,045 | 1,085 | 1,010 | 1,046 | 46,100 | 523 |
| 2014-12-19 | 1,026 | 1,130 | 990 | 1,080 | 177,800 | 540 |
| 2014-12-18 | 915 | 1,031 | 910 | 1,031 | 316,100 | 515.50 |
| 2014-12-17 | 905 | 925 | 881 | 881 | 35,700 | 440.50 |
| 2014-12-16 | 952 | 952 | 915 | 915 | 28,300 | 457.50 |
| 2014-12-15 | 980 | 985 | 960 | 960 | 12,500 | 480 |
| 2014-12-12 | 950 | 995 | 950 | 995 | 13,000 | 497.50 |
| 2014-12-11 | 935 | 953 | 935 | 953 | 20,200 | 476.50 |
| 2014-12-10 | 973 | 977 | 950 | 960 | 38,900 | 480 |
| 2014-12-09 | 999 | 1,006 | 985 | 988 | 26,900 | 494 |
| 2014-12-08 | 1,000 | 1,010 | 999 | 1,000 | 26,900 | 500 |
| 2014-12-05 | 1,005 | 1,015 | 999 | 1,002 | 19,200 | 501 |
| 2014-12-04 | 1,017 | 1,025 | 1,003 | 1,003 | 19,500 | 501.50 |
| 2014-12-03 | 1,031 | 1,044 | 1,010 | 1,023 | 15,500 | 511.50 |
| 2014-12-02 | 1,030 | 1,080 | 1,010 | 1,031 | 28,300 | 515.50 |
| 2014-12-01 | 1,010 | 1,035 | 1,010 | 1,021 | 15,800 | 510.50 |
| 2014-11-28 | 1,010 | 1,020 | 1,002 | 1,018 | 8,600 | 509 |
| 2014-11-27 | 1,005 | 1,024 | 998 | 1,002 | 13,900 | 501 |
| 2014-11-26 | 1,014 | 1,035 | 994 | 1,005 | 33,700 | 502.50 |
| 2014-11-25 | 1,003 | 1,019 | 1,003 | 1,014 | 10,600 | 507 |
| 2014-11-21 | 1,009 | 1,009 | 995 | 999 | 20,800 | 499.50 |
| 2014-11-20 | 1,008 | 1,019 | 1,000 | 1,001 | 8,000 | 500.50 |
| 2014-11-19 | 1,020 | 1,020 | 996 | 1,000 | 25,600 | 500 |
| 2014-11-18 | 1,031 | 1,031 | 1,005 | 1,018 | 16,100 | 509 |
| 2014-11-17 | 1,000 | 1,026 | 1,000 | 1,001 | 21,100 | 500.50 |
| 2014-11-14 | 1,051 | 1,056 | 1,034 | 1,036 | 22,000 | 518 |
| 2014-11-13 | 1,054 | 1,065 | 1,051 | 1,051 | 11,200 | 525.50 |
| 2014-11-12 | 1,081 | 1,081 | 1,059 | 1,079 | 8,600 | 539.50 |
| 2014-11-11 | 1,054 | 1,097 | 1,054 | 1,081 | 13,700 | 540.50 |
| 2014-11-10 | 1,060 | 1,074 | 1,051 | 1,060 | 17,600 | 530 |
| 2014-11-07 | 1,078 | 1,087 | 1,070 | 1,072 | 6,700 | 536 |
| 2014-11-06 | 1,062 | 1,150 | 1,060 | 1,076 | 27,700 | 538 |
| 2014-11-05 | 1,054 | 1,064 | 1,045 | 1,062 | 16,800 | 531 |
| 2014-11-04 | 1,050 | 1,066 | 1,050 | 1,050 | 27,900 | 525 |
| 2014-10-31 | 1,026 | 1,043 | 995 | 1,031 | 13,500 | 515.50 |
| 2014-10-30 | 1,047 | 1,048 | 1,024 | 1,028 | 3,700 | 514 |
| 2014-10-29 | 1,040 | 1,049 | 1,022 | 1,035 | 14,300 | 517.50 |
| 2014-10-28 | 1,043 | 1,053 | 1,032 | 1,050 | 7,700 | 525 |
| 2014-10-27 | 1,042 | 1,070 | 1,038 | 1,038 | 11,200 | 519 |
| 2014-10-24 | 1,067 | 1,088 | 1,031 | 1,037 | 10,800 | 518.50 |
| 2014-10-23 | 1,052 | 1,070 | 1,052 | 1,070 | 6,500 | 535 |
| 2014-10-22 | 1,069 | 1,069 | 1,051 | 1,064 | 6,200 | 532 |
| 2014-10-21 | 1,060 | 1,093 | 1,050 | 1,050 | 17,400 | 525 |
| 2014-10-20 | 1,032 | 1,056 | 1,031 | 1,053 | 10,500 | 526.50 |
| 2014-10-17 | 1,020 | 1,043 | 1,020 | 1,026 | 10,700 | 513 |
| 2014-10-16 | 1,030 | 1,047 | 1,020 | 1,020 | 26,500 | 510 |
| 2014-10-15 | 1,040 | 1,064 | 1,023 | 1,041 | 15,600 | 520.50 |
| 2014-10-14 | 1,033 | 1,055 | 1,014 | 1,014 | 29,600 | 507 |
| 2014-10-10 | 1,069 | 1,100 | 1,047 | 1,054 | 33,600 | 527 |
| 2014-10-09 | 1,081 | 1,111 | 1,060 | 1,099 | 18,300 | 549.50 |
| 2014-10-08 | 1,041 | 1,110 | 1,040 | 1,089 | 21,100 | 544.50 |
| 2014-10-07 | 1,097 | 1,120 | 1,088 | 1,088 | 15,600 | 544 |
| 2014-10-06 | 1,095 | 1,137 | 1,074 | 1,125 | 18,700 | 562.50 |
| 2014-10-03 | 1,068 | 1,140 | 1,068 | 1,095 | 13,400 | 547.50 |
| 2014-10-02 | 1,066 | 1,100 | 1,034 | 1,064 | 23,700 | 532 |
| 2014-10-01 | 1,152 | 1,175 | 1,061 | 1,092 | 49,900 | 546 |
| 2014-09-30 | 1,188 | 1,189 | 1,150 | 1,153 | 33,800 | 576.50 |
| 2014-09-29 | 1,236 | 1,250 | 1,170 | 1,190 | 140,000 | 595 |
| 2014-09-26 | 1,070 | 1,140 | 1,053 | 1,138 | 36,500 | 569 |
| 2014-09-25 | 1,050 | 1,068 | 1,039 | 1,060 | 12,500 | 530 |
| 2014-09-24 | 1,055 | 1,079 | 1,041 | 1,053 | 13,800 | 526.50 |
| 2014-09-22 | 1,055 | 1,055 | 1,039 | 1,051 | 7,900 | 525.50 |
| 2014-09-19 | 1,032 | 1,057 | 1,030 | 1,045 | 14,400 | 522.50 |
| 2014-09-18 | 1,039 | 1,070 | 1,027 | 1,032 | 12,700 | 516 |
| 2014-09-17 | 1,047 | 1,050 | 1,037 | 1,039 | 7,500 | 519.50 |
| 2014-09-16 | 1,032 | 1,049 | 1,032 | 1,035 | 9,600 | 517.50 |
| 2014-09-12 | 1,029 | 1,055 | 1,026 | 1,032 | 16,100 | 516 |
| 2014-09-11 | 1,033 | 1,050 | 1,032 | 1,049 | 14,500 | 524.50 |
| 2014-09-10 | 1,071 | 1,079 | 1,055 | 1,057 | 10,400 | 528.50 |
| 2014-09-09 | 1,070 | 1,106 | 1,069 | 1,090 | 13,100 | 545 |
| 2014-09-08 | 1,023 | 1,069 | 1,022 | 1,060 | 9,900 | 530 |
| 2014-09-05 | 1,025 | 1,050 | 1,021 | 1,027 | 13,900 | 513.50 |
| 2014-09-04 | 1,059 | 1,070 | 1,036 | 1,037 | 24,600 | 518.50 |
| 2014-09-03 | 1,111 | 1,135 | 1,060 | 1,089 | 27,600 | 544.50 |
| 2014-09-02 | 1,125 | 1,144 | 1,105 | 1,113 | 18,900 | 556.50 |
| 2014-09-01 | 1,145 | 1,154 | 1,110 | 1,147 | 17,600 | 573.50 |
| 2014-08-29 | 1,134 | 1,150 | 1,131 | 1,150 | 34,200 | 575 |
| 2014-08-28 | 1,130 | 1,142 | 1,125 | 1,128 | 13,500 | 564 |
| 2014-08-27 | 1,180 | 1,180 | 1,100 | 1,144 | 32,500 | 572 |
| 2014-08-26 | 1,185 | 1,190 | 1,159 | 1,173 | 35,900 | 586.50 |
| 2014-08-25 | 1,090 | 1,174 | 1,087 | 1,153 | 45,600 | 576.50 |
| 2014-08-22 | 1,088 | 1,112 | 1,088 | 1,091 | 21,000 | 545.50 |
| 2014-08-21 | 1,095 | 1,109 | 1,082 | 1,093 | 14,700 | 546.50 |
| 2014-08-20 | 1,064 | 1,099 | 1,062 | 1,085 | 22,800 | 542.50 |
| 2014-08-19 | 1,100 | 1,122 | 1,055 | 1,072 | 28,700 | 536 |
| 2014-08-18 | 1,074 | 1,101 | 1,051 | 1,095 | 29,900 | 547.50 |
| 2014-08-15 | 1,002 | 1,059 | 1,002 | 1,044 | 23,100 | 522 |
| 2014-08-14 | 994 | 1,020 | 994 | 1,004 | 16,500 | 502 |
| 2014-08-13 | 988 | 1,008 | 988 | 997 | 23,500 | 498.50 |
| 2014-08-12 | 1,025 | 1,034 | 995 | 1,004 | 38,800 | 502 |
| 2014-08-11 | 1,068 | 1,088 | 1,026 | 1,034 | 43,800 | 517 |
| 2014-08-08 | 1,008 | 1,038 | 980 | 1,038 | 61,100 | 519 |
| 2014-08-07 | 1,012 | 1,030 | 1,007 | 1,007 | 25,800 | 503.50 |
| 2014-08-06 | 1,066 | 1,068 | 1,010 | 1,029 | 46,200 | 514.50 |
| 2014-08-05 | 1,115 | 1,160 | 1,065 | 1,065 | 56,700 | 532.50 |
| 2014-08-04 | 1,105 | 1,144 | 1,096 | 1,115 | 41,800 | 557.50 |
| 2014-08-01 | 1,066 | 1,122 | 1,066 | 1,075 | 50,800 | 537.50 |
| 2014-07-31 | 1,072 | 1,125 | 1,069 | 1,094 | 39,900 | 547 |
| 2014-07-30 | 1,075 | 1,097 | 1,070 | 1,072 | 36,300 | 536 |
| 2014-07-29 | 1,122 | 1,136 | 1,091 | 1,091 | 41,900 | 545.50 |
| 2014-07-28 | 1,145 | 1,145 | 1,110 | 1,110 | 24,700 | 555 |
| 2014-07-25 | 1,130 | 1,172 | 1,130 | 1,142 | 31,000 | 571 |
| 2014-07-24 | 1,120 | 1,172 | 1,120 | 1,131 | 28,800 | 565.50 |
| 2014-07-23 | 1,097 | 1,199 | 1,095 | 1,150 | 63,200 | 575 |
| 2014-07-22 | 1,102 | 1,133 | 1,095 | 1,107 | 38,100 | 553.50 |
| 2014-07-18 | 1,070 | 1,100 | 1,065 | 1,093 | 65,600 | 546.50 |
| 2014-07-17 | 1,164 | 1,165 | 1,112 | 1,115 | 82,400 | 557.50 |
| 2014-07-16 | 1,190 | 1,210 | 1,166 | 1,170 | 44,300 | 585 |
| 2014-07-15 | 1,190 | 1,230 | 1,171 | 1,200 | 56,300 | 600 |
| 2014-07-14 | 1,200 | 1,205 | 1,165 | 1,180 | 38,600 | 590 |
| 2014-07-11 | 1,165 | 1,204 | 1,151 | 1,195 | 83,300 | 597.50 |
| 2014-07-10 | 1,280 | 1,280 | 1,186 | 1,191 | 116,200 | 595.50 |
| 2014-07-09 | 1,275 | 1,341 | 1,245 | 1,253 | 191,100 | 626.50 |
| 2014-07-08 | 1,205 | 1,437 | 1,148 | 1,335 | 978,700 | 667.50 |
| 2014-07-07 | 1,206 | 1,224 | 1,180 | 1,195 | 89,800 | 597.50 |
| 2014-07-04 | 1,251 | 1,260 | 1,214 | 1,227 | 67,600 | 613.50 |
| 2014-07-03 | 1,284 | 1,291 | 1,220 | 1,246 | 68,500 | 623 |
| 2014-07-02 | 1,263 | 1,324 | 1,261 | 1,281 | 115,300 | 640.50 |
| 2014-07-01 | 1,280 | 1,332 | 1,250 | 1,293 | 221,900 | 646.50 |
| 2014-06-30 | 1,194 | 1,240 | 1,161 | 1,221 | 127,100 | 610.50 |
| 2014-06-27 | 1,280 | 1,285 | 1,155 | 1,215 | 336,500 | 607.50 |
| 2014-06-26 | 1,377 | 1,443 | 1,310 | 1,320 | 202,300 | 660 |
| 2014-06-25 | 1,425 | 1,466 | 1,380 | 1,385 | 205,200 | 692.50 |
| 2014-06-24 | 1,430 | 1,437 | 1,380 | 1,405 | 211,400 | 702.50 |
| 2014-06-23 | 1,395 | 1,434 | 1,361 | 1,400 | 260,300 | 700 |
| 2014-06-20 | 1,565 | 1,575 | 1,360 | 1,409 | 785,600 | 704.50 |
| 2014-06-19 | 1,795 | 2,041 | 1,580 | 1,605 | 1,047,200 | 802.50 |
| 2014-06-18 | 1,723 | 1,861 | 1,680 | 1,701 | 330,000 | 850.50 |
| 2014-06-17 | 1,560 | 1,689 | 1,542 | 1,683 | 127,100 | 841.50 |
| 2014-06-16 | 1,560 | 1,577 | 1,509 | 1,535 | 57,800 | 767.50 |
| 2014-06-13 | 1,546 | 1,599 | 1,526 | 1,535 | 68,400 | 767.50 |
| 2014-06-12 | 1,480 | 1,590 | 1,421 | 1,573 | 141,600 | 786.50 |
| 2014-06-11 | 1,600 | 1,716 | 1,490 | 1,502 | 238,100 | 751 |
| 2014-06-10 | 1,590 | 1,610 | 1,398 | 1,561 | 90,300 | 780.50 |
| 2014-06-09 | 1,590 | 1,649 | 1,550 | 1,585 | 146,600 | 792.50 |
| 2014-06-06 | 1,400 | 1,630 | 1,400 | 1,550 | 260,600 | 775 |
| 2014-06-05 | 1,379 | 1,395 | 1,275 | 1,378 | 92,500 | 689 |
| 2014-06-04 | 1,215 | 1,389 | 1,215 | 1,349 | 172,300 | 674.50 |
| 2014-06-03 | 1,190 | 1,218 | 1,150 | 1,210 | 45,900 | 605 |
| 2014-06-02 | 1,110 | 1,190 | 1,110 | 1,178 | 47,500 | 589 |
| 2014-05-30 | 1,115 | 1,121 | 1,081 | 1,121 | 30,700 | 560.50 |
| 2014-05-29 | 1,093 | 1,109 | 1,073 | 1,103 | 24,400 | 551.50 |
| 2014-05-28 | 1,140 | 1,140 | 1,105 | 1,105 | 29,900 | 552.50 |
| 2014-05-27 | 1,100 | 1,144 | 1,095 | 1,129 | 50,700 | 564.50 |
| 2014-05-26 | 1,120 | 1,120 | 1,066 | 1,108 | 62,600 | 554 |
| 2014-05-23 | 969 | 1,078 | 965 | 1,057 | 52,900 | 528.50 |
| 2014-05-22 | 975 | 987 | 955 | 975 | 15,800 | 487.50 |
| 2014-05-21 | 1,000 | 1,000 | 953 | 955 | 60,000 | 477.50 |
| 2014-05-20 | 976 | 1,068 | 921 | 995 | 80,800 | 497.50 |
| 2014-05-19 | 1,000 | 1,135 | 997 | 1,005 | 203,200 | 502.50 |
| 2014-05-16 | 935 | 996 | 925 | 996 | 50,800 | 498 |
| 2014-05-15 | 890 | 989 | 890 | 965 | 50,100 | 482.50 |
| 2014-05-14 | 884 | 936 | 870 | 911 | 35,700 | 455.50 |
| 2014-05-13 | 900 | 919 | 880 | 900 | 23,700 | 450 |
| 2014-05-12 | 846 | 920 | 832 | 910 | 88,600 | 455 |
| 2014-05-09 | 880 | 939 | 842 | 891 | 74,600 | 445.50 |
| 2014-05-08 | 896 | 909 | 838 | 850 | 71,500 | 425 |
| 2014-05-07 | 941 | 941 | 865 | 892 | 45,300 | 446 |
| 2014-05-02 | 922 | 955 | 921 | 926 | 56,000 | 463 |
| 2014-05-01 | 944 | 944 | 905 | 928 | 62,000 | 464 |
| 2014-04-30 | 1,015 | 1,054 | 902 | 929 | 159,300 | 464.50 |
| 2014-04-28 | 1,048 | 1,054 | 1,005 | 1,026 | 38,600 | 513 |
| 2014-04-25 | 1,108 | 1,108 | 1,055 | 1,057 | 31,900 | 528.50 |
| 2014-04-24 | 1,100 | 1,109 | 1,082 | 1,086 | 14,400 | 543 |
| 2014-04-23 | 1,100 | 1,112 | 1,075 | 1,088 | 73,200 | 544 |
| 2014-04-22 | 1,176 | 1,197 | 1,112 | 1,116 | 47,900 | 558 |
| 2014-04-21 | 1,160 | 1,280 | 1,160 | 1,176 | 81,400 | 588 |
| 2014-04-18 | 1,150 | 1,160 | 1,122 | 1,142 | 32,700 | 571 |
| 2014-04-17 | 1,189 | 1,190 | 1,125 | 1,135 | 39,700 | 567.50 |
| 2014-04-16 | 1,196 | 1,210 | 1,146 | 1,189 | 44,100 | 594.50 |
| 2014-04-15 | 1,211 | 1,231 | 1,190 | 1,199 | 32,600 | 599.50 |
| 2014-04-14 | 1,200 | 1,262 | 1,185 | 1,200 | 46,100 | 600 |
| 2014-04-11 | 1,140 | 1,260 | 1,103 | 1,232 | 96,800 | 616 |
| 2014-04-10 | 1,300 | 1,312 | 1,162 | 1,213 | 121,600 | 606.50 |
| 2014-04-09 | 1,274 | 1,415 | 1,200 | 1,288 | 317,700 | 644 |
| 2014-04-08 | 1,191 | 1,230 | 1,119 | 1,154 | 71,500 | 577 |
| 2014-04-07 | 1,247 | 1,300 | 1,214 | 1,230 | 37,400 | 615 |
| 2014-04-04 | 1,251 | 1,290 | 1,248 | 1,277 | 32,600 | 638.50 |
| 2014-04-03 | 1,290 | 1,324 | 1,250 | 1,258 | 41,400 | 629 |
| 2014-04-02 | 1,333 | 1,375 | 1,270 | 1,291 | 88,200 | 645.50 |
| 2014-04-01 | 1,353 | 1,385 | 1,306 | 1,324 | 133,000 | 662 |
| 2014-03-31 | 1,231 | 1,249 | 1,200 | 1,233 | 105,200 | 616.50 |
| 2014-03-28 | 1,120 | 1,233 | 1,110 | 1,210 | 106,700 | 605 |
| 2014-03-27 | 1,097 | 1,163 | 1,075 | 1,137 | 80,200 | 568.50 |
| 2014-03-26 | 1,048 | 1,265 | 1,044 | 1,162 | 165,800 | 581 |
| 2014-03-25 | 1,105 | 1,113 | 1,048 | 1,048 | 83,500 | 524 |
| 2014-03-24 | 1,150 | 1,160 | 1,098 | 1,098 | 89,100 | 549 |
| 2014-03-20 | 1,192 | 1,245 | 1,075 | 1,120 | 162,600 | 560 |
| 2014-03-19 | 1,304 | 1,320 | 1,152 | 1,192 | 180,000 | 596 |
| 2014-03-18 | 1,316 | 1,370 | 1,277 | 1,292 | 127,500 | 646 |
| 2014-03-17 | 1,330 | 1,418 | 1,265 | 1,288 | 130,600 | 644 |
| 2014-03-14 | 1,400 | 1,430 | 1,339 | 1,359 | 135,300 | 679.50 |
| 2014-03-13 | 1,505 | 1,540 | 1,458 | 1,460 | 141,700 | 730 |
| 2014-03-12 | 1,460 | 1,598 | 1,453 | 1,505 | 520,200 | 752.50 |
| 2014-03-11 | 1,668 | 1,748 | 1,575 | 1,580 | 805,600 | 790 |
| 2014-03-10 | 1,538 | 1,577 | 1,448 | 1,448 | 101,900 | 724 |
| 2014-03-07 | 1,421 | 1,519 | 1,386 | 1,480 | 176,400 | 740 |
| 2014-03-06 | 1,560 | 1,690 | 1,381 | 1,440 | 666,900 | 720 |
| 2014-03-05 | 1,250 | 1,526 | 1,240 | 1,526 | 640,300 | 763 |
| 2014-03-04 | 1,243 | 1,272 | 1,220 | 1,226 | 80,300 | 613 |
| 2014-03-03 | 1,191 | 1,380 | 1,151 | 1,279 | 284,500 | 639.50 |
| 2014-02-28 | 1,236 | 1,270 | 1,161 | 1,199 | 196,000 | 599.50 |
| 2014-02-27 | 1,260 | 1,352 | 1,238 | 1,295 | 165,500 | 647.50 |
| 2014-02-26 | 1,356 | 1,383 | 1,300 | 1,304 | 181,200 | 652 |
| 2014-02-25 | 1,570 | 1,579 | 1,383 | 1,428 | 169,800 | 714 |
| 2014-02-24 | 1,490 | 1,589 | 1,440 | 1,550 | 107,400 | 775 |
| 2014-02-21 | 1,520 | 1,550 | 1,436 | 1,490 | 97,100 | 745 |
| 2014-02-20 | 1,560 | 1,607 | 1,430 | 1,490 | 182,100 | 745 |
| 2014-02-19 | 1,570 | 1,650 | 1,474 | 1,600 | 253,100 | 800 |
| 2014-02-18 | 1,445 | 1,510 | 1,363 | 1,500 | 118,900 | 750 |
| 2014-02-17 | 1,510 | 1,537 | 1,385 | 1,386 | 137,800 | 693 |
| 2014-02-14 | 1,360 | 1,540 | 1,310 | 1,500 | 217,500 | 750 |
| 2014-02-13 | 1,466 | 1,572 | 1,350 | 1,390 | 254,800 | 695 |
| 2014-02-12 | 1,715 | 1,760 | 1,550 | 1,626 | 302,600 | 813 |
| 2014-02-10 | 1,330 | 1,615 | 1,330 | 1,530 | 472,100 | 765 |
| 2014-02-07 | 1,228 | 1,383 | 1,221 | 1,315 | 330,400 | 657.50 |
| 2014-02-06 | 1,074 | 1,220 | 1,074 | 1,148 | 264,700 | 574 |
| 2014-02-05 | 1,201 | 1,204 | 936 | 1,130 | 269,600 | 565 |
| 2014-02-04 | 1,122 | 1,209 | 1,122 | 1,122 | 584,500 | 561 |
| 2014-02-03 | 1,526 | 1,600 | 1,405 | 1,422 | 199,400 | 711 |
| 2014-01-31 | 1,650 | 1,821 | 1,562 | 1,686 | 276,500 | 843 |
| 2014-01-30 | 1,626 | 1,662 | 1,528 | 1,589 | 169,600 | 794.50 |
| 2014-01-29 | 1,740 | 1,808 | 1,569 | 1,668 | 428,700 | 834 |
| 2014-01-28 | 1,950 | 1,998 | 1,628 | 1,687 | 584,500 | 843.50 |
| 2014-01-27 | 2,280 | 2,450 | 2,000 | 2,060 | 364,800 | 1,030 |
| 2014-01-24 | 2,064 | 2,374 | 2,020 | 2,365 | 390,100 | 1,182.50 |
| 2014-01-23 | 1,900 | 2,144 | 1,899 | 1,974 | 318,200 | 987 |
| 2014-01-22 | 1,760 | 2,074 | 1,760 | 2,045 | 685,700 | 1,022.50 |
| 2014-01-21 | 1,600 | 1,797 | 1,505 | 1,680 | 572,300 | 840 |
| 2014-01-20 | 1,580 | 1,650 | 1,482 | 1,650 | 647,600 | 825 |
| 2014-01-17 | 1,240 | 1,370 | 1,220 | 1,350 | 208,800 | 675 |
| 2014-01-16 | 1,310 | 1,485 | 1,240 | 1,240 | 495,700 | 620 |
| 2014-01-15 | 1,162 | 1,297 | 1,136 | 1,227 | 384,000 | 613.50 |
| 2014-01-14 | 1,038 | 1,150 | 1,016 | 1,090 | 263,000 | 545 |
| 2014-01-10 | 1,020 | 1,045 | 1,001 | 1,022 | 87,300 | 511 |
| 2014-01-09 | 1,004 | 1,093 | 1,001 | 1,020 | 287,900 | 510 |
| 2014-01-08 | 950 | 997 | 935 | 997 | 95,600 | 498.50 |
| 2014-01-07 | 991 | 999 | 931 | 947 | 120,800 | 473.50 |
| 2014-01-06 | 966 | 974 | 927 | 946 | 151,700 | 473 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-09-26]1株→50株
