1429 (株)日本アクア 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 | 861 | 861 | 831 | 845 | 82,500 | 845 |
| 2014-12-29 | 848 | 869 | 837 | 845 | 98,900 | 845 |
| 2014-12-26 | 842 | 855 | 823 | 833 | 103,200 | 833 |
| 2014-12-25 | 4,340 | 4,385 | 4,280 | 4,300 | 30,500 | 860 |
| 2014-12-24 | 4,400 | 4,405 | 4,235 | 4,340 | 50,000 | 868 |
| 2014-12-22 | 4,250 | 4,430 | 4,225 | 4,430 | 79,700 | 886 |
| 2014-12-19 | 4,015 | 4,245 | 4,015 | 4,225 | 41,900 | 845 |
| 2014-12-18 | 4,030 | 4,045 | 3,980 | 3,980 | 23,800 | 796 |
| 2014-12-17 | 3,955 | 4,100 | 3,945 | 3,950 | 26,500 | 790 |
| 2014-12-16 | 4,000 | 4,010 | 3,920 | 3,950 | 21,500 | 790 |
| 2014-12-15 | 4,135 | 4,135 | 4,055 | 4,070 | 18,300 | 814 |
| 2014-12-12 | 4,150 | 4,185 | 4,110 | 4,135 | 9,900 | 827 |
| 2014-12-11 | 4,045 | 4,180 | 4,000 | 4,110 | 20,400 | 822 |
| 2014-12-10 | 4,260 | 4,280 | 4,050 | 4,185 | 40,400 | 837 |
| 2014-12-09 | 4,215 | 4,355 | 4,215 | 4,320 | 26,800 | 864 |
| 2014-12-08 | 4,110 | 4,570 | 4,100 | 4,280 | 125,300 | 856 |
| 2014-12-05 | 3,985 | 4,120 | 3,985 | 4,040 | 17,600 | 808 |
| 2014-12-04 | 4,060 | 4,080 | 3,960 | 3,960 | 23,200 | 792 |
| 2014-12-03 | 4,200 | 4,200 | 4,060 | 4,090 | 20,200 | 818 |
| 2014-12-02 | 4,215 | 4,215 | 4,040 | 4,200 | 34,900 | 840 |
| 2014-12-01 | 3,950 | 4,300 | 3,940 | 4,220 | 84,600 | 844 |
| 2014-11-28 | 3,925 | 3,925 | 3,875 | 3,880 | 16,100 | 776 |
| 2014-11-27 | 3,930 | 3,930 | 3,865 | 3,870 | 11,900 | 774 |
| 2014-11-26 | 3,805 | 3,885 | 3,800 | 3,875 | 13,600 | 775 |
| 2014-11-25 | 3,780 | 3,835 | 3,755 | 3,825 | 13,900 | 765 |
| 2014-11-21 | 3,825 | 3,860 | 3,670 | 3,730 | 38,200 | 746 |
| 2014-11-20 | 3,855 | 3,905 | 3,825 | 3,825 | 12,800 | 765 |
| 2014-11-19 | 3,850 | 3,950 | 3,835 | 3,855 | 34,600 | 771 |
| 2014-11-18 | 3,890 | 4,000 | 3,760 | 3,920 | 73,700 | 784 |
| 2014-11-17 | 3,970 | 4,150 | 3,820 | 4,000 | 132,900 | 800 |
| 2014-11-14 | 3,590 | 3,735 | 3,500 | 3,630 | 52,300 | 726 |
| 2014-11-13 | 3,665 | 3,665 | 3,305 | 3,450 | 65,700 | 690 |
| 2014-11-12 | 3,910 | 3,970 | 3,605 | 3,725 | 90,800 | 745 |
| 2014-11-11 | 4,150 | 4,150 | 3,925 | 3,970 | 81,100 | 794 |
| 2014-11-10 | 4,400 | 4,600 | 4,400 | 4,600 | 6,800 | 920 |
| 2014-11-07 | 4,500 | 4,545 | 4,400 | 4,400 | 6,300 | 880 |
| 2014-11-06 | 4,580 | 4,635 | 4,435 | 4,470 | 23,400 | 894 |
| 2014-11-05 | 4,560 | 4,700 | 4,420 | 4,650 | 14,000 | 930 |
| 2014-11-04 | 4,340 | 4,560 | 4,325 | 4,560 | 22,200 | 912 |
| 2014-10-31 | 4,300 | 4,300 | 4,170 | 4,270 | 12,700 | 854 |
| 2014-10-30 | 4,250 | 4,270 | 4,220 | 4,230 | 5,500 | 846 |
| 2014-10-29 | 4,250 | 4,250 | 4,185 | 4,190 | 3,200 | 838 |
| 2014-10-28 | 4,205 | 4,250 | 4,130 | 4,135 | 3,800 | 827 |
| 2014-10-27 | 4,370 | 4,400 | 4,250 | 4,270 | 5,900 | 854 |
| 2014-10-24 | 4,460 | 4,460 | 4,185 | 4,300 | 18,500 | 860 |
| 2014-10-23 | 4,370 | 4,465 | 4,300 | 4,390 | 17,800 | 878 |
| 2014-10-22 | 4,180 | 4,370 | 4,125 | 4,370 | 14,800 | 874 |
| 2014-10-21 | 4,000 | 4,190 | 3,995 | 4,120 | 20,000 | 824 |
| 2014-10-20 | 4,050 | 4,050 | 3,890 | 3,930 | 12,400 | 786 |
| 2014-10-17 | 4,030 | 4,130 | 3,840 | 3,920 | 24,300 | 784 |
| 2014-10-16 | 4,150 | 4,285 | 3,925 | 4,000 | 52,500 | 800 |
| 2014-10-15 | 4,400 | 4,660 | 4,160 | 4,335 | 74,800 | 867 |
| 2014-10-14 | 4,240 | 4,890 | 4,070 | 4,660 | 75,100 | 932 |
| 2014-10-10 | 4,115 | 4,550 | 3,920 | 4,195 | 48,100 | 839 |
| 2014-10-09 | 4,400 | 5,020 | 4,120 | 4,150 | 135,700 | 830 |
| 2014-10-08 | 4,210 | 4,370 | 4,100 | 4,320 | 33,900 | 864 |
| 2014-10-07 | 4,060 | 4,550 | 4,060 | 4,280 | 68,100 | 856 |
| 2014-10-06 | 3,920 | 4,080 | 3,920 | 4,005 | 21,600 | 801 |
| 2014-10-03 | 3,795 | 3,920 | 3,760 | 3,900 | 8,400 | 780 |
| 2014-10-02 | 3,750 | 3,850 | 3,735 | 3,790 | 7,600 | 758 |
| 2014-10-01 | 3,890 | 3,890 | 3,795 | 3,800 | 16,200 | 760 |
| 2014-09-30 | 3,880 | 3,880 | 3,755 | 3,755 | 7,500 | 751 |
| 2014-09-29 | 3,915 | 3,930 | 3,835 | 3,850 | 8,200 | 770 |
| 2014-09-26 | 3,885 | 3,895 | 3,830 | 3,885 | 11,500 | 777 |
| 2014-09-25 | 3,870 | 3,930 | 3,850 | 3,880 | 11,700 | 776 |
| 2014-09-24 | 3,840 | 3,870 | 3,740 | 3,830 | 9,200 | 766 |
| 2014-09-22 | 3,905 | 3,945 | 3,850 | 3,870 | 12,800 | 774 |
| 2014-09-19 | 3,900 | 3,960 | 3,900 | 3,945 | 19,500 | 789 |
| 2014-09-18 | 3,850 | 3,885 | 3,840 | 3,885 | 10,800 | 777 |
| 2014-09-17 | 3,750 | 3,860 | 3,725 | 3,850 | 19,000 | 770 |
| 2014-09-16 | 3,720 | 3,735 | 3,660 | 3,710 | 4,900 | 742 |
| 2014-09-12 | 3,700 | 3,720 | 3,675 | 3,720 | 7,100 | 744 |
| 2014-09-11 | 3,790 | 3,790 | 3,720 | 3,725 | 3,100 | 745 |
| 2014-09-10 | 3,735 | 3,745 | 3,705 | 3,720 | 3,700 | 744 |
| 2014-09-09 | 3,730 | 3,790 | 3,725 | 3,780 | 8,900 | 756 |
| 2014-09-08 | 3,680 | 3,865 | 3,670 | 3,785 | 26,600 | 757 |
| 2014-09-05 | 3,625 | 3,675 | 3,625 | 3,650 | 4,900 | 730 |
| 2014-09-04 | 3,745 | 3,745 | 3,615 | 3,690 | 19,300 | 738 |
| 2014-09-03 | 3,600 | 3,620 | 3,600 | 3,605 | 3,300 | 721 |
| 2014-09-02 | 3,610 | 3,620 | 3,570 | 3,600 | 14,100 | 720 |
| 2014-09-01 | 3,670 | 3,670 | 3,600 | 3,610 | 7,900 | 722 |
| 2014-08-29 | 3,695 | 3,715 | 3,655 | 3,670 | 6,300 | 734 |
| 2014-08-28 | 3,580 | 3,645 | 3,580 | 3,635 | 7,800 | 727 |
| 2014-08-27 | 3,570 | 3,630 | 3,560 | 3,630 | 8,600 | 726 |
| 2014-08-26 | 3,465 | 3,540 | 3,465 | 3,520 | 2,600 | 704 |
| 2014-08-25 | 3,490 | 3,535 | 3,480 | 3,480 | 9,500 | 696 |
| 2014-08-22 | 3,565 | 3,600 | 3,500 | 3,530 | 8,300 | 706 |
| 2014-08-21 | 3,640 | 3,640 | 3,585 | 3,600 | 2,100 | 720 |
| 2014-08-20 | 3,660 | 3,660 | 3,575 | 3,575 | 4,400 | 715 |
| 2014-08-19 | 3,710 | 3,710 | 3,595 | 3,600 | 6,600 | 720 |
| 2014-08-18 | 3,465 | 3,750 | 3,465 | 3,730 | 13,400 | 746 |
| 2014-08-15 | 3,500 | 3,550 | 3,310 | 3,470 | 19,300 | 694 |
| 2014-08-14 | 3,540 | 3,540 | 3,450 | 3,450 | 11,500 | 690 |
| 2014-08-13 | 3,575 | 3,575 | 3,480 | 3,540 | 13,400 | 708 |
| 2014-08-12 | 3,625 | 3,675 | 3,580 | 3,585 | 6,200 | 717 |
| 2014-08-11 | 3,635 | 3,710 | 3,620 | 3,625 | 11,000 | 725 |
| 2014-08-08 | 3,760 | 3,800 | 3,585 | 3,635 | 15,900 | 727 |
| 2014-08-07 | 4,000 | 4,100 | 3,655 | 3,760 | 68,900 | 752 |
| 2014-08-06 | 3,655 | 3,660 | 3,550 | 3,565 | 8,100 | 713 |
| 2014-08-05 | 3,855 | 3,855 | 3,665 | 3,665 | 9,600 | 733 |
| 2014-08-04 | 3,890 | 3,890 | 3,770 | 3,805 | 13,500 | 761 |
| 2014-08-01 | 3,850 | 3,940 | 3,850 | 3,890 | 13,500 | 778 |
| 2014-07-31 | 3,895 | 4,020 | 3,830 | 3,980 | 23,700 | 796 |
| 2014-07-30 | 3,885 | 3,890 | 3,820 | 3,880 | 10,700 | 776 |
| 2014-07-29 | 3,870 | 3,870 | 3,800 | 3,870 | 5,600 | 774 |
| 2014-07-28 | 3,850 | 3,900 | 3,850 | 3,885 | 5,600 | 777 |
| 2014-07-25 | 3,790 | 3,920 | 3,750 | 3,865 | 16,300 | 773 |
| 2014-07-24 | 3,850 | 3,880 | 3,710 | 3,860 | 11,200 | 772 |
| 2014-07-23 | 3,865 | 3,880 | 3,745 | 3,850 | 19,500 | 770 |
| 2014-07-22 | 3,630 | 3,830 | 3,630 | 3,815 | 17,900 | 763 |
| 2014-07-18 | 3,580 | 3,685 | 3,575 | 3,625 | 4,200 | 725 |
| 2014-07-17 | 3,615 | 3,700 | 3,615 | 3,640 | 4,700 | 728 |
| 2014-07-16 | 3,680 | 3,700 | 3,560 | 3,675 | 9,600 | 735 |
| 2014-07-15 | 3,630 | 3,775 | 3,630 | 3,740 | 7,400 | 748 |
| 2014-07-14 | 3,535 | 3,630 | 3,500 | 3,630 | 9,200 | 726 |
| 2014-07-11 | 3,595 | 3,695 | 3,520 | 3,560 | 15,400 | 712 |
| 2014-07-10 | 3,780 | 3,780 | 3,625 | 3,645 | 6,800 | 729 |
| 2014-07-09 | 3,810 | 3,845 | 3,675 | 3,780 | 26,000 | 756 |
| 2014-07-08 | 3,660 | 3,870 | 3,605 | 3,860 | 20,000 | 772 |
| 2014-07-07 | 3,690 | 3,710 | 3,605 | 3,660 | 14,800 | 732 |
| 2014-07-04 | 3,940 | 3,940 | 3,660 | 3,690 | 45,300 | 738 |
| 2014-07-03 | 4,060 | 4,240 | 3,875 | 3,940 | 60,700 | 788 |
| 2014-07-02 | 4,270 | 4,830 | 4,105 | 4,130 | 162,600 | 826 |
| 2014-07-01 | 3,860 | 4,135 | 3,820 | 4,130 | 57,400 | 826 |
| 2014-06-30 | 3,650 | 3,900 | 3,620 | 3,890 | 30,000 | 778 |
| 2014-06-27 | 3,560 | 3,640 | 3,550 | 3,610 | 16,000 | 722 |
| 2014-06-26 | 3,640 | 3,655 | 3,530 | 3,560 | 18,300 | 712 |
| 2014-06-25 | 3,595 | 3,620 | 3,535 | 3,590 | 28,700 | 718 |
| 2014-06-24 | 3,610 | 3,680 | 3,585 | 3,675 | 24,200 | 735 |
| 2014-06-23 | 3,605 | 3,680 | 3,600 | 3,620 | 15,900 | 724 |
| 2014-06-20 | 3,630 | 3,630 | 3,595 | 3,605 | 19,200 | 721 |
| 2014-06-19 | 3,600 | 3,710 | 3,595 | 3,630 | 39,100 | 726 |
| 2014-06-18 | 3,515 | 3,635 | 3,495 | 3,630 | 28,700 | 726 |
| 2014-06-17 | 3,430 | 3,635 | 3,400 | 3,560 | 40,100 | 712 |
| 2014-06-16 | 3,430 | 3,430 | 3,290 | 3,380 | 29,500 | 676 |
| 2014-06-13 | 3,300 | 3,375 | 3,230 | 3,360 | 25,600 | 672 |
| 2014-06-12 | 3,250 | 3,275 | 3,200 | 3,275 | 11,200 | 655 |
| 2014-06-11 | 3,195 | 3,300 | 3,190 | 3,270 | 12,100 | 654 |
| 2014-06-10 | 3,110 | 3,280 | 3,110 | 3,190 | 32,700 | 638 |
| 2014-06-09 | 3,300 | 3,330 | 3,250 | 3,320 | 27,600 | 664 |
| 2014-06-06 | 3,180 | 3,235 | 3,160 | 3,210 | 35,200 | 642 |
| 2014-06-05 | 3,170 | 3,180 | 3,080 | 3,160 | 23,000 | 632 |
| 2014-06-04 | 3,095 | 3,150 | 3,060 | 3,150 | 27,100 | 630 |
| 2014-06-03 | 3,035 | 3,090 | 3,020 | 3,060 | 15,600 | 612 |
| 2014-06-02 | 3,000 | 3,095 | 2,975 | 3,020 | 22,700 | 604 |
| 2014-05-30 | 3,015 | 3,140 | 2,940 | 3,015 | 55,000 | 603 |
| 2014-05-29 | 2,845 | 2,989 | 2,802 | 2,976 | 32,700 | 595.20 |
| 2014-05-28 | 2,761 | 2,850 | 2,752 | 2,820 | 18,100 | 564 |
| 2014-05-27 | 2,830 | 2,935 | 2,751 | 2,751 | 37,200 | 550.20 |
| 2014-05-26 | 2,865 | 2,866 | 2,830 | 2,842 | 19,000 | 568.40 |
| 2014-05-23 | 2,740 | 2,899 | 2,740 | 2,833 | 19,100 | 566.60 |
| 2014-05-22 | 2,528 | 2,928 | 2,518 | 2,840 | 43,500 | 568 |
| 2014-05-21 | 2,560 | 2,629 | 2,481 | 2,528 | 10,800 | 505.60 |
| 2014-05-20 | 2,613 | 2,623 | 2,560 | 2,572 | 7,600 | 514.40 |
| 2014-05-19 | 2,730 | 2,730 | 2,602 | 2,620 | 8,200 | 524 |
| 2014-05-16 | 2,680 | 2,720 | 2,600 | 2,720 | 8,000 | 544 |
| 2014-05-15 | 2,761 | 2,761 | 2,710 | 2,715 | 4,500 | 543 |
| 2014-05-14 | 2,825 | 2,825 | 2,761 | 2,761 | 6,000 | 552.20 |
| 2014-05-13 | 2,774 | 2,841 | 2,760 | 2,765 | 3,200 | 553 |
| 2014-05-12 | 2,809 | 2,831 | 2,750 | 2,786 | 6,500 | 557.20 |
| 2014-05-09 | 2,850 | 2,869 | 2,800 | 2,859 | 6,100 | 571.80 |
| 2014-05-08 | 2,900 | 2,900 | 2,801 | 2,830 | 8,500 | 566 |
| 2014-05-07 | 2,944 | 2,944 | 2,851 | 2,911 | 7,600 | 582.20 |
| 2014-05-02 | 2,860 | 2,945 | 2,860 | 2,944 | 17,400 | 588.80 |
| 2014-05-01 | 2,769 | 2,869 | 2,703 | 2,860 | 15,600 | 572 |
| 2014-04-30 | 2,840 | 2,840 | 2,667 | 2,819 | 28,600 | 563.80 |
| 2014-04-28 | 2,600 | 2,770 | 2,600 | 2,760 | 19,200 | 552 |
| 2014-04-25 | 2,563 | 2,707 | 2,559 | 2,674 | 7,900 | 534.80 |
| 2014-04-24 | 2,521 | 2,600 | 2,521 | 2,563 | 7,000 | 512.60 |
| 2014-04-23 | 2,510 | 2,568 | 2,510 | 2,560 | 10,700 | 512 |
| 2014-04-22 | 2,650 | 2,660 | 2,585 | 2,600 | 10,200 | 520 |
| 2014-04-21 | 2,698 | 2,698 | 2,652 | 2,680 | 3,100 | 536 |
| 2014-04-18 | 2,641 | 2,691 | 2,622 | 2,671 | 10,400 | 534.20 |
| 2014-04-17 | 2,834 | 2,845 | 2,641 | 2,641 | 35,500 | 528.20 |
| 2014-04-16 | 2,930 | 2,975 | 2,784 | 2,880 | 22,800 | 576 |
| 2014-04-15 | 2,950 | 2,950 | 2,810 | 2,930 | 44,800 | 586 |
| 2014-04-14 | 2,650 | 2,860 | 2,620 | 2,860 | 22,500 | 572 |
| 2014-04-11 | 2,560 | 2,682 | 2,555 | 2,674 | 24,500 | 534.80 |
| 2014-04-10 | 2,524 | 2,636 | 2,524 | 2,630 | 23,500 | 526 |
| 2014-04-09 | 2,528 | 2,559 | 2,506 | 2,524 | 9,500 | 504.80 |
| 2014-04-08 | 2,505 | 2,530 | 2,500 | 2,528 | 3,300 | 505.60 |
| 2014-04-07 | 2,562 | 2,562 | 2,502 | 2,534 | 5,900 | 506.80 |
| 2014-04-04 | 2,610 | 2,667 | 2,536 | 2,570 | 5,900 | 514 |
| 2014-04-03 | 2,700 | 2,700 | 2,601 | 2,610 | 10,000 | 522 |
| 2014-04-02 | 2,655 | 2,740 | 2,651 | 2,700 | 16,900 | 540 |
| 2014-04-01 | 2,632 | 2,744 | 2,626 | 2,736 | 40,800 | 547.20 |
| 2014-03-31 | 2,545 | 2,620 | 2,545 | 2,620 | 19,900 | 524 |
| 2014-03-28 | 2,420 | 2,530 | 2,355 | 2,524 | 17,600 | 504.80 |
| 2014-03-27 | 2,400 | 2,419 | 2,233 | 2,419 | 32,500 | 483.80 |
| 2014-03-26 | 2,470 | 2,533 | 2,450 | 2,456 | 22,600 | 491.20 |
| 2014-03-25 | 2,367 | 2,588 | 2,363 | 2,460 | 89,700 | 492 |
| 2014-03-24 | 2,250 | 2,440 | 2,229 | 2,351 | 29,500 | 470.20 |
| 2014-03-20 | 2,343 | 2,350 | 2,198 | 2,285 | 34,500 | 457 |
| 2014-03-19 | 2,350 | 2,400 | 2,134 | 2,341 | 93,100 | 468.20 |
| 2014-03-18 | 2,480 | 2,494 | 2,315 | 2,340 | 32,700 | 468 |
| 2014-03-17 | 2,430 | 2,473 | 2,360 | 2,380 | 50,700 | 476 |
| 2014-03-14 | 2,545 | 2,593 | 2,400 | 2,432 | 111,500 | 486.40 |
| 2014-03-13 | 2,800 | 2,800 | 2,650 | 2,695 | 48,400 | 539 |
| 2014-03-12 | 2,865 | 2,880 | 2,750 | 2,821 | 29,700 | 564.20 |
| 2014-03-11 | 2,872 | 2,927 | 2,860 | 2,889 | 11,500 | 577.80 |
| 2014-03-10 | 2,875 | 2,939 | 2,875 | 2,890 | 16,500 | 578 |
| 2014-03-07 | 2,931 | 2,968 | 2,908 | 2,915 | 13,200 | 583 |
| 2014-03-06 | 2,974 | 2,974 | 2,927 | 2,950 | 12,100 | 590 |
| 2014-03-05 | 3,000 | 3,000 | 2,819 | 2,966 | 24,100 | 593.20 |
| 2014-03-04 | 2,935 | 3,005 | 2,900 | 2,936 | 29,900 | 587.20 |
| 2014-03-03 | 2,967 | 3,005 | 2,779 | 3,005 | 50,800 | 601 |
| 2014-02-28 | 2,959 | 3,010 | 2,940 | 2,967 | 66,800 | 593.40 |
| 2014-02-27 | 2,915 | 2,939 | 2,870 | 2,876 | 40,000 | 575.20 |
| 2014-02-26 | 3,015 | 3,025 | 2,949 | 2,951 | 39,900 | 590.20 |
| 2014-02-25 | 3,040 | 3,050 | 3,005 | 3,010 | 23,600 | 602 |
| 2014-02-24 | 3,025 | 3,045 | 2,960 | 2,992 | 33,200 | 598.40 |
| 2014-02-21 | 3,025 | 3,090 | 3,010 | 3,025 | 18,100 | 605 |
| 2014-02-20 | 3,065 | 3,090 | 2,985 | 3,030 | 33,900 | 606 |
| 2014-02-19 | 3,150 | 3,185 | 3,015 | 3,065 | 44,600 | 613 |
| 2014-02-18 | 3,085 | 3,345 | 3,085 | 3,165 | 99,900 | 633 |
| 2014-02-17 | 3,000 | 3,145 | 2,950 | 3,070 | 81,900 | 614 |
| 2014-02-14 | 3,180 | 3,250 | 2,920 | 2,972 | 142,900 | 594.40 |
| 2014-02-13 | 3,265 | 3,315 | 3,100 | 3,170 | 242,600 | 634 |
| 2014-02-12 | 3,165 | 3,690 | 3,105 | 3,440 | 597,500 | 688 |
| 2014-02-10 | 3,025 | 3,095 | 2,897 | 3,055 | 71,100 | 611 |
| 2014-02-07 | 3,100 | 3,160 | 2,885 | 2,975 | 136,600 | 595 |
| 2014-02-06 | 3,030 | 3,090 | 2,950 | 3,030 | 46,700 | 606 |
| 2014-02-05 | 3,230 | 3,240 | 2,875 | 2,980 | 89,400 | 596 |
| 2014-02-04 | 2,910 | 3,240 | 2,835 | 3,025 | 152,500 | 605 |
| 2014-02-03 | 3,165 | 3,605 | 3,100 | 3,290 | 360,000 | 658 |
| 2014-01-31 | 3,340 | 3,450 | 3,135 | 3,225 | 76,300 | 645 |
| 2014-01-30 | 3,195 | 3,290 | 3,070 | 3,290 | 62,400 | 658 |
| 2014-01-29 | 3,175 | 3,420 | 3,130 | 3,300 | 104,100 | 660 |
| 2014-01-28 | 3,090 | 3,190 | 3,065 | 3,075 | 55,800 | 615 |
| 2014-01-27 | 3,255 | 3,255 | 3,055 | 3,085 | 82,700 | 617 |
| 2014-01-24 | 3,190 | 3,340 | 3,170 | 3,340 | 89,400 | 668 |
| 2014-01-23 | 3,310 | 3,550 | 3,210 | 3,330 | 194,500 | 666 |
| 2014-01-22 | 3,120 | 3,495 | 3,115 | 3,380 | 255,600 | 676 |
| 2014-01-21 | 3,050 | 3,290 | 3,025 | 3,150 | 177,400 | 630 |
| 2014-01-20 | 3,070 | 3,095 | 3,000 | 3,015 | 66,400 | 603 |
| 2014-01-17 | 3,100 | 3,295 | 2,965 | 3,060 | 130,400 | 612 |
| 2014-01-16 | 3,100 | 3,360 | 2,955 | 3,160 | 416,600 | 632 |
| 2014-01-15 | 3,005 | 3,045 | 2,930 | 2,999 | 88,400 | 599.80 |
| 2014-01-14 | 3,000 | 3,100 | 2,939 | 2,959 | 155,000 | 591.80 |
| 2014-01-10 | 2,936 | 3,095 | 2,920 | 2,940 | 183,100 | 588 |
| 2014-01-09 | 3,250 | 3,280 | 2,860 | 2,950 | 277,100 | 590 |
| 2014-01-08 | 2,975 | 3,370 | 2,851 | 3,300 | 710,500 | 660 |
| 2014-01-07 | 3,145 | 3,145 | 2,675 | 2,870 | 247,300 | 574 |
| 2014-01-06 | 3,210 | 3,390 | 3,145 | 3,155 | 352,400 | 631 |
分割・併合履歴 ： [2014-12-26]1株→5株
