2121 (株)MIXI 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 | 4,470 | 4,575 | 4,360 | 4,480 | 2,562,600 | 4,480 |
| 2014-12-29 | 4,610 | 4,650 | 4,450 | 4,480 | 3,074,900 | 4,480 |
| 2014-12-26 | 4,580 | 4,760 | 4,520 | 4,680 | 3,402,900 | 4,680 |
| 2014-12-25 | 4,525 | 4,685 | 4,400 | 4,570 | 8,024,600 | 4,570 |
| 2014-12-24 | 4,770 | 4,770 | 4,380 | 4,385 | 8,062,500 | 4,385 |
| 2014-12-22 | 5,180 | 5,210 | 4,700 | 4,845 | 7,988,500 | 4,845 |
| 2014-12-19 | 5,190 | 5,460 | 5,100 | 5,240 | 4,538,800 | 5,240 |
| 2014-12-18 | 5,250 | 5,270 | 5,160 | 5,180 | 1,519,100 | 5,180 |
| 2014-12-17 | 5,180 | 5,330 | 5,120 | 5,200 | 2,930,200 | 5,200 |
| 2014-12-16 | 5,440 | 5,520 | 5,250 | 5,260 | 2,834,300 | 5,260 |
| 2014-12-15 | 5,530 | 5,750 | 5,380 | 5,540 | 7,964,400 | 5,540 |
| 2014-12-12 | 5,310 | 5,320 | 5,180 | 5,260 | 1,561,200 | 5,260 |
| 2014-12-11 | 5,160 | 5,360 | 5,160 | 5,260 | 2,356,600 | 5,260 |
| 2014-12-10 | 5,140 | 5,270 | 5,120 | 5,210 | 1,444,500 | 5,210 |
| 2014-12-09 | 5,250 | 5,320 | 5,170 | 5,200 | 1,577,900 | 5,200 |
| 2014-12-08 | 5,470 | 5,510 | 5,280 | 5,280 | 2,138,700 | 5,280 |
| 2014-12-05 | 5,340 | 5,450 | 5,270 | 5,430 | 2,330,500 | 5,430 |
| 2014-12-04 | 5,350 | 5,370 | 5,210 | 5,290 | 1,976,300 | 5,290 |
| 2014-12-03 | 5,340 | 5,460 | 5,300 | 5,320 | 1,805,100 | 5,320 |
| 2014-12-02 | 5,320 | 5,390 | 5,270 | 5,340 | 1,427,400 | 5,340 |
| 2014-12-01 | 5,360 | 5,420 | 5,300 | 5,330 | 1,865,100 | 5,330 |
| 2014-11-28 | 5,250 | 5,490 | 5,250 | 5,450 | 2,447,000 | 5,450 |
| 2014-11-27 | 5,450 | 5,460 | 5,220 | 5,270 | 2,522,400 | 5,270 |
| 2014-11-26 | 5,430 | 5,550 | 5,410 | 5,480 | 2,669,700 | 5,480 |
| 2014-11-25 | 5,280 | 5,500 | 5,130 | 5,500 | 6,762,000 | 5,500 |
| 2014-11-21 | 5,040 | 5,280 | 5,010 | 5,240 | 5,405,200 | 5,240 |
| 2014-11-20 | 5,330 | 5,370 | 5,060 | 5,140 | 4,377,700 | 5,140 |
| 2014-11-19 | 5,520 | 5,530 | 5,300 | 5,350 | 3,399,500 | 5,350 |
| 2014-11-18 | 5,270 | 5,590 | 5,220 | 5,470 | 6,735,000 | 5,470 |
| 2014-11-17 | 5,500 | 5,610 | 5,290 | 5,320 | 5,490,600 | 5,320 |
| 2014-11-14 | 5,680 | 5,750 | 5,210 | 5,410 | 11,731,100 | 5,410 |
| 2014-11-13 | 6,050 | 6,080 | 5,700 | 5,730 | 7,970,000 | 5,730 |
| 2014-11-12 | 6,130 | 6,170 | 6,060 | 6,110 | 3,349,900 | 6,110 |
| 2014-11-11 | 6,130 | 6,230 | 6,050 | 6,050 | 5,788,900 | 6,050 |
| 2014-11-10 | 6,200 | 6,360 | 5,990 | 6,040 | 16,179,200 | 6,040 |
| 2014-11-07 | 6,650 | 6,790 | 6,490 | 6,530 | 14,288,700 | 6,530 |
| 2014-11-06 | 6,340 | 6,970 | 6,320 | 6,790 | 26,628,800 | 6,790 |
| 2014-11-05 | 6,100 | 6,250 | 6,030 | 6,240 | 6,755,400 | 6,240 |
| 2014-11-04 | 6,110 | 6,280 | 5,950 | 6,040 | 7,754,900 | 6,040 |
| 2014-10-31 | 5,940 | 6,070 | 5,830 | 5,930 | 8,411,300 | 5,930 |
| 2014-10-30 | 5,830 | 6,030 | 5,640 | 5,780 | 9,963,900 | 5,780 |
| 2014-10-29 | 6,300 | 6,410 | 5,840 | 5,930 | 15,263,300 | 5,930 |
| 2014-10-28 | 6,030 | 6,460 | 6,000 | 6,400 | 15,674,200 | 6,400 |
| 2014-10-27 | 6,010 | 6,150 | 5,850 | 5,990 | 8,769,400 | 5,990 |
| 2014-10-24 | 5,980 | 6,080 | 5,870 | 5,870 | 8,327,800 | 5,870 |
| 2014-10-23 | 5,680 | 6,060 | 5,640 | 6,050 | 6,434,800 | 6,050 |
| 2014-10-22 | 5,870 | 5,930 | 5,660 | 5,680 | 7,227,000 | 5,680 |
| 2014-10-21 | 6,080 | 6,100 | 5,660 | 5,720 | 8,256,700 | 5,720 |
| 2014-10-20 | 5,970 | 6,180 | 5,830 | 6,110 | 11,287,900 | 6,110 |
| 2014-10-17 | 5,550 | 5,820 | 5,520 | 5,820 | 11,188,000 | 5,820 |
| 2014-10-16 | 5,360 | 5,620 | 5,260 | 5,380 | 7,645,500 | 5,380 |
| 2014-10-15 | 5,280 | 5,490 | 5,200 | 5,480 | 5,217,400 | 5,480 |
| 2014-10-14 | 5,280 | 5,350 | 5,180 | 5,190 | 3,443,400 | 5,190 |
| 2014-10-10 | 5,370 | 5,500 | 5,130 | 5,420 | 5,356,300 | 5,420 |
| 2014-10-09 | 5,530 | 5,570 | 5,310 | 5,400 | 3,957,600 | 5,400 |
| 2014-10-08 | 5,220 | 5,520 | 5,180 | 5,500 | 4,602,800 | 5,500 |
| 2014-10-07 | 5,490 | 5,630 | 5,260 | 5,310 | 4,841,200 | 5,310 |
| 2014-10-06 | 5,450 | 5,540 | 5,310 | 5,460 | 3,767,100 | 5,460 |
| 2014-10-03 | 5,290 | 5,390 | 5,120 | 5,380 | 4,766,000 | 5,380 |
| 2014-10-02 | 5,000 | 5,280 | 5,000 | 5,190 | 5,970,400 | 5,190 |
| 2014-10-01 | 5,490 | 5,530 | 5,190 | 5,230 | 5,032,500 | 5,230 |
| 2014-09-30 | 5,590 | 5,770 | 5,430 | 5,490 | 5,308,900 | 5,490 |
| 2014-09-29 | 5,680 | 5,820 | 5,500 | 5,690 | 6,908,200 | 5,690 |
| 2014-09-26 | 5,220 | 5,700 | 5,160 | 5,690 | 8,830,300 | 5,690 |
| 2014-09-25 | 5,420 | 5,470 | 5,130 | 5,280 | 5,475,300 | 5,280 |
| 2014-09-24 | 5,460 | 5,510 | 5,230 | 5,290 | 6,344,600 | 5,290 |
| 2014-09-22 | 5,880 | 5,940 | 5,630 | 5,660 | 5,023,100 | 5,660 |
| 2014-09-19 | 5,990 | 6,100 | 5,690 | 5,860 | 12,781,700 | 5,860 |
| 2014-09-18 | 5,410 | 6,240 | 5,300 | 5,860 | 25,447,700 | 5,860 |
| 2014-09-17 | 5,320 | 5,550 | 5,290 | 5,400 | 8,395,300 | 5,400 |
| 2014-09-16 | 5,080 | 5,520 | 4,940 | 5,260 | 9,000,600 | 5,260 |
| 2014-09-12 | 5,200 | 5,570 | 5,040 | 5,130 | 9,741,800 | 5,130 |
| 2014-09-11 | 4,735 | 5,300 | 4,660 | 5,300 | 13,623,500 | 5,300 |
| 2014-09-10 | 4,960 | 5,010 | 4,525 | 4,600 | 9,244,400 | 4,600 |
| 2014-09-09 | 5,060 | 5,190 | 4,985 | 5,000 | 3,237,800 | 5,000 |
| 2014-09-08 | 5,260 | 5,280 | 5,070 | 5,110 | 2,956,500 | 5,110 |
| 2014-09-05 | 5,190 | 5,330 | 4,885 | 5,250 | 7,094,600 | 5,250 |
| 2014-09-04 | 5,400 | 5,500 | 5,120 | 5,200 | 3,310,200 | 5,200 |
| 2014-09-03 | 5,200 | 5,540 | 5,200 | 5,360 | 4,660,000 | 5,360 |
| 2014-09-02 | 5,680 | 5,710 | 5,280 | 5,360 | 7,845,000 | 5,360 |
| 2014-09-01 | 5,940 | 5,940 | 5,690 | 5,730 | 2,165,500 | 5,730 |
| 2014-08-29 | 5,720 | 5,900 | 5,550 | 5,840 | 5,301,000 | 5,840 |
| 2014-08-28 | 6,150 | 6,260 | 5,680 | 5,800 | 6,483,500 | 5,800 |
| 2014-08-27 | 6,300 | 6,380 | 6,070 | 6,210 | 9,923,100 | 6,210 |
| 2014-08-26 | 5,970 | 6,200 | 5,960 | 6,200 | 6,482,700 | 6,200 |
| 2014-08-25 | 5,780 | 6,060 | 5,690 | 6,030 | 5,804,500 | 6,030 |
| 2014-08-22 | 5,670 | 5,880 | 5,630 | 5,740 | 4,532,800 | 5,740 |
| 2014-08-21 | 5,640 | 5,790 | 5,560 | 5,640 | 3,351,100 | 5,640 |
| 2014-08-20 | 5,780 | 5,810 | 5,580 | 5,670 | 3,714,500 | 5,670 |
| 2014-08-19 | 5,700 | 5,840 | 5,360 | 5,840 | 7,296,100 | 5,840 |
| 2014-08-18 | 6,100 | 6,180 | 5,530 | 5,560 | 8,037,400 | 5,560 |
| 2014-08-15 | 5,680 | 6,030 | 5,500 | 5,860 | 9,469,200 | 5,860 |
| 2014-08-14 | 6,170 | 6,330 | 5,390 | 5,880 | 13,877,600 | 5,880 |
| 2014-08-13 | 6,500 | 6,590 | 5,970 | 6,270 | 18,220,900 | 6,270 |
| 2014-08-12 | 6,110 | 6,110 | 6,110 | 6,110 | 515,000 | 6,110 |
| 2014-08-11 | 5,110 | 5,110 | 5,110 | 5,110 | 175,400 | 5,110 |
| 2014-08-08 | 4,565 | 4,995 | 4,060 | 4,405 | 22,933,000 | 4,405 |
| 2014-08-07 | 5,050 | 5,090 | 4,420 | 4,635 | 14,637,800 | 4,635 |
| 2014-08-06 | 5,160 | 5,430 | 4,575 | 5,130 | 22,603,200 | 5,130 |
| 2014-08-05 | 6,090 | 6,170 | 5,250 | 5,250 | 10,059,500 | 5,250 |
| 2014-08-04 | 6,400 | 6,660 | 6,180 | 6,250 | 15,682,300 | 6,250 |
| 2014-08-01 | 5,820 | 6,620 | 5,750 | 6,300 | 28,970,800 | 6,300 |
| 2014-07-31 | 5,240 | 6,020 | 5,160 | 5,990 | 19,726,300 | 5,990 |
| 2014-07-30 | 5,360 | 5,480 | 4,920 | 5,020 | 13,987,000 | 5,020 |
| 2014-07-29 | 4,640 | 5,260 | 4,540 | 5,190 | 23,762,900 | 5,190 |
| 2014-07-28 | 4,160 | 4,670 | 4,105 | 4,610 | 18,278,200 | 4,610 |
| 2014-07-25 | 4,055 | 4,090 | 4,010 | 4,055 | 2,761,000 | 4,055 |
| 2014-07-24 | 4,090 | 4,155 | 3,980 | 4,070 | 5,223,900 | 4,070 |
| 2014-07-23 | 4,300 | 4,345 | 4,010 | 4,040 | 12,806,200 | 4,040 |
| 2014-07-22 | 3,865 | 4,025 | 3,815 | 3,910 | 5,163,800 | 3,910 |
| 2014-07-18 | 3,700 | 3,970 | 3,695 | 3,935 | 3,287,300 | 3,935 |
| 2014-07-17 | 3,840 | 3,890 | 3,735 | 3,825 | 3,015,700 | 3,825 |
| 2014-07-16 | 3,940 | 3,965 | 3,735 | 3,785 | 3,899,500 | 3,785 |
| 2014-07-15 | 4,140 | 4,160 | 3,925 | 3,980 | 5,055,200 | 3,980 |
| 2014-07-14 | 3,940 | 4,145 | 3,910 | 4,085 | 6,257,600 | 4,085 |
| 2014-07-11 | 3,790 | 4,065 | 3,735 | 3,870 | 9,233,200 | 3,870 |
| 2014-07-10 | 3,780 | 4,200 | 3,725 | 3,895 | 16,031,400 | 3,895 |
| 2014-07-09 | 3,540 | 3,775 | 3,525 | 3,760 | 6,464,500 | 3,760 |
| 2014-07-08 | 3,470 | 3,630 | 3,350 | 3,595 | 3,320,900 | 3,595 |
| 2014-07-07 | 3,515 | 3,635 | 3,505 | 3,540 | 2,782,200 | 3,540 |
| 2014-07-04 | 3,635 | 3,795 | 3,580 | 3,645 | 5,167,300 | 3,645 |
| 2014-07-03 | 3,515 | 3,760 | 3,450 | 3,690 | 4,800,800 | 3,690 |
| 2014-07-02 | 3,600 | 3,630 | 3,430 | 3,520 | 3,447,700 | 3,520 |
| 2014-07-01 | 3,350 | 3,570 | 3,270 | 3,480 | 5,441,500 | 3,480 |
| 2014-06-30 | 3,180 | 3,280 | 3,050 | 3,280 | 3,547,300 | 3,280 |
| 2014-06-27 | 3,200 | 3,425 | 3,005 | 3,120 | 7,370,900 | 3,120 |
| 2014-06-26 | 3,610 | 3,870 | 3,250 | 3,300 | 9,626,700 | 3,300 |
| 2014-06-25 | 17,360 | 18,350 | 17,250 | 17,960 | 1,161,800 | 3,592 |
| 2014-06-24 | 17,800 | 18,940 | 17,700 | 17,740 | 1,567,600 | 3,548 |
| 2014-06-23 | 19,220 | 19,380 | 18,120 | 18,200 | 1,634,300 | 3,640 |
| 2014-06-20 | 17,700 | 19,050 | 17,350 | 19,030 | 1,885,500 | 3,806 |
| 2014-06-19 | 19,300 | 19,420 | 17,620 | 17,800 | 1,850,200 | 3,560 |
| 2014-06-18 | 17,440 | 19,640 | 17,350 | 18,500 | 4,410,400 | 3,700 |
| 2014-06-17 | 14,150 | 17,040 | 14,110 | 17,040 | 5,869,100 | 3,408 |
| 2014-06-16 | 13,810 | 14,450 | 13,640 | 14,040 | 1,451,600 | 2,808 |
| 2014-06-13 | 13,570 | 13,890 | 13,350 | 13,650 | 1,073,900 | 2,730 |
| 2014-06-12 | 13,850 | 14,150 | 13,550 | 13,870 | 1,372,900 | 2,774 |
| 2014-06-11 | 13,300 | 14,450 | 13,090 | 14,000 | 2,735,300 | 2,800 |
| 2014-06-10 | 12,420 | 13,500 | 12,260 | 13,490 | 2,343,600 | 2,698 |
| 2014-06-09 | 14,090 | 14,100 | 12,880 | 13,020 | 1,647,100 | 2,604 |
| 2014-06-06 | 14,400 | 14,450 | 13,700 | 13,990 | 1,829,100 | 2,798 |
| 2014-06-05 | 14,110 | 14,430 | 13,500 | 14,100 | 2,790,800 | 2,820 |
| 2014-06-04 | 14,100 | 14,860 | 13,640 | 13,810 | 3,946,300 | 2,762 |
| 2014-06-03 | 12,400 | 14,980 | 11,830 | 14,980 | 4,208,900 | 2,996 |
| 2014-06-02 | 13,040 | 13,500 | 12,560 | 12,860 | 3,703,500 | 2,572 |
| 2014-05-30 | 11,680 | 12,800 | 11,490 | 12,140 | 7,223,400 | 2,428 |
| 2014-05-29 | 10,210 | 11,080 | 10,180 | 11,080 | 4,417,700 | 2,216 |
| 2014-05-28 | 10,170 | 10,750 | 9,960 | 10,090 | 2,293,100 | 2,018 |
| 2014-05-27 | 10,000 | 10,960 | 9,980 | 10,000 | 3,576,900 | 2,000 |
| 2014-05-26 | 10,500 | 11,560 | 10,130 | 10,590 | 10,155,400 | 2,118 |
| 2014-05-23 | 9,630 | 10,540 | 9,350 | 10,310 | 8,022,300 | 2,062 |
| 2014-05-22 | 9,850 | 10,160 | 9,000 | 9,380 | 9,883,300 | 1,876 |
| 2014-05-21 | 8,080 | 9,730 | 7,930 | 9,400 | 13,159,800 | 1,880 |
| 2014-05-20 | 7,900 | 8,340 | 7,360 | 8,230 | 7,427,600 | 1,646 |
| 2014-05-19 | 7,950 | 8,570 | 7,000 | 7,970 | 8,087,200 | 1,594 |
| 2014-05-16 | 7,850 | 7,850 | 7,730 | 7,850 | 1,215,100 | 1,570 |
| 2014-05-15 | 6,550 | 6,850 | 6,460 | 6,850 | 3,093,800 | 1,370 |
| 2014-05-14 | 5,670 | 5,870 | 5,620 | 5,850 | 596,000 | 1,170 |
| 2014-05-13 | 5,460 | 5,640 | 5,410 | 5,570 | 407,800 | 1,114 |
| 2014-05-12 | 5,300 | 5,400 | 5,200 | 5,390 | 326,700 | 1,078 |
| 2014-05-09 | 5,210 | 5,460 | 5,170 | 5,340 | 398,200 | 1,068 |
| 2014-05-08 | 5,250 | 5,250 | 5,100 | 5,160 | 270,400 | 1,032 |
| 2014-05-07 | 5,280 | 5,310 | 5,040 | 5,130 | 418,100 | 1,026 |
| 2014-05-02 | 5,470 | 5,530 | 5,230 | 5,450 | 483,400 | 1,090 |
| 2014-05-01 | 5,400 | 5,540 | 5,330 | 5,500 | 555,100 | 1,100 |
| 2014-04-30 | 6,160 | 6,160 | 5,120 | 5,350 | 1,911,600 | 1,070 |
| 2014-04-28 | 6,630 | 6,780 | 5,980 | 6,030 | 1,354,600 | 1,206 |
| 2014-04-25 | 6,400 | 6,550 | 6,360 | 6,500 | 750,400 | 1,300 |
| 2014-04-24 | 6,180 | 6,450 | 6,140 | 6,430 | 820,900 | 1,286 |
| 2014-04-23 | 6,110 | 6,180 | 6,060 | 6,130 | 208,400 | 1,226 |
| 2014-04-22 | 6,300 | 6,390 | 6,020 | 6,040 | 707,500 | 1,208 |
| 2014-04-21 | 6,140 | 6,300 | 6,100 | 6,200 | 1,007,000 | 1,240 |
| 2014-04-18 | 6,000 | 6,080 | 5,950 | 6,070 | 265,000 | 1,214 |
| 2014-04-17 | 6,090 | 6,150 | 5,910 | 6,050 | 414,700 | 1,210 |
| 2014-04-16 | 5,610 | 6,050 | 5,600 | 5,890 | 573,300 | 1,178 |
| 2014-04-15 | 5,480 | 5,650 | 5,470 | 5,610 | 251,300 | 1,122 |
| 2014-04-14 | 5,550 | 5,620 | 5,350 | 5,470 | 334,600 | 1,094 |
| 2014-04-11 | 5,440 | 5,720 | 5,310 | 5,600 | 396,600 | 1,120 |
| 2014-04-10 | 6,160 | 6,230 | 5,660 | 5,740 | 915,200 | 1,148 |
| 2014-04-09 | 5,880 | 6,180 | 5,850 | 6,060 | 641,100 | 1,212 |
| 2014-04-08 | 6,060 | 6,190 | 5,810 | 5,960 | 891,100 | 1,192 |
| 2014-04-07 | 5,590 | 6,200 | 5,470 | 6,200 | 1,901,800 | 1,240 |
| 2014-04-04 | 5,620 | 5,650 | 5,460 | 5,490 | 297,700 | 1,098 |
| 2014-04-03 | 5,750 | 5,750 | 5,540 | 5,560 | 283,600 | 1,112 |
| 2014-04-02 | 5,610 | 5,720 | 5,500 | 5,700 | 407,200 | 1,140 |
| 2014-04-01 | 5,610 | 5,840 | 5,500 | 5,550 | 562,000 | 1,110 |
| 2014-03-31 | 5,500 | 5,920 | 5,430 | 5,690 | 1,513,500 | 1,138 |
| 2014-03-28 | 5,020 | 5,260 | 5,020 | 5,200 | 449,600 | 1,040 |
| 2014-03-27 | 4,780 | 5,230 | 4,675 | 5,120 | 716,900 | 1,024 |
| 2014-03-26 | 4,830 | 5,120 | 4,765 | 4,850 | 730,200 | 970 |
| 2014-03-25 | 5,140 | 5,150 | 4,670 | 4,725 | 911,900 | 945 |
| 2014-03-24 | 5,210 | 5,280 | 5,020 | 5,210 | 415,300 | 1,042 |
| 2014-03-20 | 5,520 | 5,550 | 5,060 | 5,110 | 1,154,700 | 1,022 |
| 2014-03-19 | 5,800 | 5,910 | 5,620 | 5,690 | 773,200 | 1,138 |
| 2014-03-18 | 6,160 | 6,160 | 5,740 | 5,830 | 762,700 | 1,166 |
| 2014-03-17 | 6,200 | 6,300 | 5,980 | 6,000 | 458,000 | 1,200 |
| 2014-03-14 | 6,250 | 6,550 | 5,980 | 6,190 | 993,100 | 1,238 |
| 2014-03-13 | 6,440 | 6,740 | 6,340 | 6,420 | 1,361,100 | 1,284 |
| 2014-03-12 | 6,500 | 6,820 | 6,330 | 6,350 | 1,681,500 | 1,270 |
| 2014-03-11 | 6,400 | 6,880 | 6,290 | 6,500 | 1,202,600 | 1,300 |
| 2014-03-10 | 6,410 | 6,450 | 6,240 | 6,390 | 361,700 | 1,278 |
| 2014-03-07 | 6,320 | 6,490 | 6,270 | 6,390 | 750,800 | 1,278 |
| 2014-03-06 | 6,190 | 6,570 | 5,910 | 6,340 | 2,189,500 | 1,268 |
| 2014-03-05 | 6,450 | 6,580 | 6,130 | 6,190 | 1,019,000 | 1,238 |
| 2014-03-04 | 6,200 | 6,640 | 6,180 | 6,290 | 1,721,500 | 1,258 |
| 2014-03-03 | 7,430 | 7,680 | 6,160 | 6,240 | 4,719,000 | 1,248 |
| 2014-02-28 | 6,080 | 7,280 | 6,050 | 7,280 | 4,271,700 | 1,456 |
| 2014-02-27 | 6,450 | 6,510 | 6,110 | 6,280 | 707,300 | 1,256 |
| 2014-02-26 | 6,300 | 6,540 | 6,180 | 6,280 | 1,885,300 | 1,256 |
| 2014-02-25 | 6,170 | 6,280 | 6,000 | 6,110 | 827,000 | 1,222 |
| 2014-02-24 | 6,350 | 6,420 | 6,060 | 6,120 | 1,085,900 | 1,224 |
| 2014-02-21 | 6,470 | 6,550 | 6,210 | 6,300 | 1,245,100 | 1,260 |
| 2014-02-20 | 6,570 | 6,960 | 6,290 | 6,300 | 1,782,600 | 1,260 |
| 2014-02-19 | 6,500 | 7,140 | 6,430 | 6,710 | 3,268,200 | 1,342 |
| 2014-02-18 | 6,820 | 7,040 | 6,500 | 6,510 | 1,698,300 | 1,302 |
| 2014-02-17 | 6,740 | 7,240 | 6,250 | 6,920 | 6,889,800 | 1,384 |
| 2014-02-14 | 6,240 | 6,240 | 6,240 | 6,240 | 505,900 | 1,248 |
| 2014-02-13 | 4,880 | 5,400 | 4,870 | 5,240 | 823,800 | 1,048 |
| 2014-02-12 | 5,100 | 5,160 | 4,975 | 5,050 | 487,100 | 1,010 |
| 2014-02-10 | 4,950 | 5,200 | 4,940 | 4,990 | 571,400 | 998 |
| 2014-02-07 | 5,200 | 5,320 | 4,680 | 4,870 | 950,100 | 974 |
| 2014-02-06 | 4,600 | 5,320 | 4,600 | 5,140 | 1,109,500 | 1,028 |
| 2014-02-05 | 5,030 | 5,100 | 4,440 | 4,615 | 934,200 | 923 |
| 2014-02-04 | 4,780 | 5,080 | 4,420 | 4,750 | 1,276,200 | 950 |
| 2014-02-03 | 5,100 | 5,620 | 4,970 | 5,190 | 1,058,300 | 1,038 |
| 2014-01-31 | 5,750 | 5,750 | 5,100 | 5,300 | 621,800 | 1,060 |
| 2014-01-30 | 5,780 | 5,860 | 5,510 | 5,600 | 549,100 | 1,120 |
| 2014-01-29 | 6,150 | 6,190 | 5,750 | 6,000 | 808,100 | 1,200 |
| 2014-01-28 | 6,550 | 6,650 | 5,680 | 5,850 | 1,339,000 | 1,170 |
| 2014-01-27 | 6,500 | 6,710 | 6,250 | 6,260 | 1,110,600 | 1,252 |
| 2014-01-24 | 6,790 | 7,370 | 6,680 | 6,880 | 2,022,300 | 1,376 |
| 2014-01-23 | 7,150 | 7,830 | 6,960 | 7,040 | 3,652,000 | 1,408 |
| 2014-01-22 | 6,470 | 7,100 | 6,460 | 6,880 | 1,267,900 | 1,376 |
| 2014-01-21 | 6,620 | 7,250 | 6,330 | 6,570 | 2,508,800 | 1,314 |
| 2014-01-20 | 6,710 | 6,800 | 6,600 | 6,690 | 563,100 | 1,338 |
| 2014-01-17 | 6,860 | 7,140 | 6,770 | 6,860 | 813,800 | 1,372 |
| 2014-01-16 | 7,470 | 7,490 | 7,050 | 7,150 | 681,200 | 1,430 |
| 2014-01-15 | 7,600 | 7,790 | 6,970 | 7,430 | 2,396,800 | 1,486 |
| 2014-01-14 | 6,930 | 7,470 | 6,700 | 7,470 | 2,835,600 | 1,494 |
| 2014-01-10 | 6,770 | 6,930 | 6,600 | 6,680 | 556,000 | 1,336 |
| 2014-01-09 | 6,710 | 7,030 | 6,550 | 6,710 | 832,300 | 1,342 |
| 2014-01-08 | 6,600 | 7,270 | 6,570 | 6,970 | 2,566,600 | 1,394 |
| 2014-01-07 | 7,080 | 7,230 | 6,010 | 6,370 | 2,748,400 | 1,274 |
| 2014-01-06 | 8,280 | 8,340 | 7,190 | 7,350 | 6,592,700 | 1,470 |
分割・併合履歴 ： [2014-06-26]1株→5株 [2013-03-27]1株→100株 [2007-06-26]1株→2株
