2181 パーソルホールディングス(株) 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 | 3,845 | 3,855 | 3,785 | 3,805 | 273,000 | 126.83 |
| 2014-12-29 | 3,885 | 3,950 | 3,860 | 3,875 | 373,700 | 129.17 |
| 2014-12-26 | 3,780 | 3,905 | 3,775 | 3,885 | 246,500 | 129.50 |
| 2014-12-25 | 3,775 | 3,790 | 3,750 | 3,790 | 177,700 | 126.33 |
| 2014-12-24 | 3,755 | 3,830 | 3,725 | 3,810 | 387,400 | 127 |
| 2014-12-22 | 3,695 | 3,730 | 3,645 | 3,675 | 187,700 | 122.50 |
| 2014-12-19 | 3,640 | 3,710 | 3,615 | 3,690 | 410,300 | 123 |
| 2014-12-18 | 3,595 | 3,610 | 3,565 | 3,590 | 274,300 | 119.67 |
| 2014-12-17 | 3,445 | 3,540 | 3,435 | 3,510 | 434,100 | 117 |
| 2014-12-16 | 3,560 | 3,560 | 3,475 | 3,480 | 390,300 | 116 |
| 2014-12-15 | 3,520 | 3,600 | 3,520 | 3,560 | 279,700 | 118.67 |
| 2014-12-12 | 3,510 | 3,560 | 3,505 | 3,515 | 308,400 | 117.17 |
| 2014-12-11 | 3,565 | 3,585 | 3,505 | 3,530 | 422,300 | 117.67 |
| 2014-12-10 | 3,500 | 3,520 | 3,490 | 3,495 | 247,000 | 116.50 |
| 2014-12-09 | 3,560 | 3,640 | 3,555 | 3,570 | 363,800 | 119 |
| 2014-12-08 | 3,645 | 3,645 | 3,585 | 3,600 | 236,900 | 120 |
| 2014-12-05 | 3,565 | 3,625 | 3,550 | 3,590 | 372,600 | 119.67 |
| 2014-12-04 | 3,610 | 3,645 | 3,595 | 3,610 | 194,200 | 120.33 |
| 2014-12-03 | 3,680 | 3,680 | 3,610 | 3,615 | 298,400 | 120.50 |
| 2014-12-02 | 3,630 | 3,660 | 3,590 | 3,645 | 335,700 | 121.50 |
| 2014-12-01 | 3,530 | 3,640 | 3,525 | 3,625 | 345,200 | 120.83 |
| 2014-11-28 | 3,460 | 3,535 | 3,445 | 3,515 | 452,400 | 117.17 |
| 2014-11-27 | 3,350 | 3,420 | 3,340 | 3,415 | 651,901 | 113.83 |
| 2014-11-26 | 3,340 | 3,360 | 3,315 | 3,330 | 420,600 | 111 |
| 2014-11-25 | 3,350 | 3,365 | 3,255 | 3,270 | 336,200 | 109 |
| 2014-11-21 | 3,330 | 3,335 | 3,255 | 3,290 | 355,000 | 109.67 |
| 2014-11-20 | 3,290 | 3,295 | 3,235 | 3,275 | 577,701 | 109.17 |
| 2014-11-19 | 3,210 | 3,300 | 3,200 | 3,295 | 609,901 | 109.83 |
| 2014-11-18 | 3,160 | 3,215 | 3,160 | 3,205 | 763,301 | 106.83 |
| 2014-11-17 | 3,175 | 3,235 | 3,105 | 3,150 | 928,701 | 105 |
| 2014-11-14 | 3,425 | 3,430 | 3,175 | 3,230 | 1,132,401 | 107.67 |
| 2014-11-13 | 3,410 | 3,480 | 3,390 | 3,400 | 541,301 | 113.33 |
| 2014-11-12 | 3,640 | 3,650 | 3,485 | 3,505 | 534,301 | 116.83 |
| 2014-11-11 | 3,535 | 3,580 | 3,495 | 3,565 | 369,100 | 118.83 |
| 2014-11-10 | 3,600 | 3,680 | 3,565 | 3,580 | 614,201 | 119.33 |
| 2014-11-07 | 3,500 | 3,555 | 3,480 | 3,530 | 330,300 | 117.67 |
| 2014-11-06 | 3,515 | 3,520 | 3,440 | 3,475 | 410,800 | 115.83 |
| 2014-11-05 | 3,505 | 3,530 | 3,440 | 3,455 | 598,501 | 115.17 |
| 2014-11-04 | 3,650 | 3,710 | 3,560 | 3,610 | 587,101 | 120.33 |
| 2014-10-31 | 3,485 | 3,560 | 3,475 | 3,550 | 390,800 | 118.33 |
| 2014-10-30 | 3,430 | 3,505 | 3,430 | 3,445 | 555,601 | 114.83 |
| 2014-10-29 | 3,375 | 3,435 | 3,375 | 3,410 | 182,700 | 113.67 |
| 2014-10-28 | 3,390 | 3,410 | 3,345 | 3,390 | 204,900 | 113 |
| 2014-10-27 | 3,440 | 3,440 | 3,335 | 3,390 | 303,600 | 113 |
| 2014-10-24 | 3,310 | 3,330 | 3,275 | 3,300 | 287,000 | 110 |
| 2014-10-23 | 3,180 | 3,290 | 3,180 | 3,250 | 214,100 | 108.33 |
| 2014-10-22 | 3,205 | 3,270 | 3,190 | 3,225 | 301,400 | 107.50 |
| 2014-10-21 | 3,205 | 3,205 | 3,145 | 3,170 | 353,700 | 105.67 |
| 2014-10-20 | 3,100 | 3,185 | 3,060 | 3,180 | 422,500 | 106 |
| 2014-10-17 | 3,000 | 3,035 | 2,972 | 2,985 | 362,300 | 99.50 |
| 2014-10-16 | 3,035 | 3,100 | 3,000 | 3,000 | 507,001 | 100 |
| 2014-10-15 | 3,075 | 3,140 | 3,060 | 3,105 | 319,100 | 103.50 |
| 2014-10-14 | 2,996 | 3,075 | 2,980 | 3,050 | 417,900 | 101.67 |
| 2014-10-10 | 3,020 | 3,110 | 3,000 | 3,100 | 678,801 | 103.33 |
| 2014-10-09 | 3,250 | 3,275 | 3,140 | 3,150 | 365,800 | 105 |
| 2014-10-08 | 3,285 | 3,295 | 3,225 | 3,270 | 444,000 | 109 |
| 2014-10-07 | 3,385 | 3,405 | 3,345 | 3,355 | 332,400 | 111.83 |
| 2014-10-06 | 3,425 | 3,430 | 3,365 | 3,390 | 267,200 | 113 |
| 2014-10-03 | 3,270 | 3,415 | 3,270 | 3,355 | 528,701 | 111.83 |
| 2014-10-02 | 3,340 | 3,415 | 3,295 | 3,300 | 430,800 | 110 |
| 2014-10-01 | 3,370 | 3,465 | 3,345 | 3,445 | 566,001 | 114.83 |
| 2014-09-30 | 3,325 | 3,350 | 3,275 | 3,340 | 637,401 | 111.33 |
| 2014-09-29 | 3,390 | 3,400 | 3,300 | 3,340 | 401,100 | 111.33 |
| 2014-09-26 | 3,370 | 3,410 | 3,285 | 3,395 | 555,401 | 113.17 |
| 2014-09-25 | 3,490 | 3,490 | 3,355 | 3,430 | 526,601 | 114.33 |
| 2014-09-24 | 3,460 | 3,505 | 3,430 | 3,465 | 255,100 | 115.50 |
| 2014-09-22 | 3,485 | 3,510 | 3,445 | 3,470 | 158,700 | 115.67 |
| 2014-09-19 | 3,495 | 3,510 | 3,455 | 3,500 | 245,500 | 116.67 |
| 2014-09-18 | 3,450 | 3,500 | 3,420 | 3,500 | 400,700 | 116.67 |
| 2014-09-17 | 3,435 | 3,545 | 3,435 | 3,485 | 575,701 | 116.17 |
| 2014-09-16 | 3,285 | 3,410 | 3,220 | 3,385 | 627,201 | 112.83 |
| 2014-09-12 | 3,320 | 3,335 | 3,255 | 3,270 | 743,801 | 109 |
| 2014-09-11 | 3,430 | 3,440 | 3,340 | 3,350 | 706,701 | 111.67 |
| 2014-09-10 | 3,495 | 3,535 | 3,405 | 3,470 | 446,200 | 115.67 |
| 2014-09-09 | 3,620 | 3,620 | 3,530 | 3,535 | 305,000 | 117.83 |
| 2014-09-08 | 3,505 | 3,585 | 3,475 | 3,580 | 233,800 | 119.33 |
| 2014-09-05 | 3,555 | 3,555 | 3,475 | 3,525 | 354,600 | 117.50 |
| 2014-09-04 | 3,535 | 3,545 | 3,465 | 3,485 | 361,900 | 116.17 |
| 2014-09-03 | 3,595 | 3,595 | 3,540 | 3,565 | 315,700 | 118.83 |
| 2014-09-02 | 3,605 | 3,640 | 3,585 | 3,615 | 171,600 | 120.50 |
| 2014-09-01 | 3,605 | 3,625 | 3,575 | 3,595 | 219,900 | 119.83 |
| 2014-08-29 | 3,530 | 3,605 | 3,480 | 3,590 | 370,200 | 119.67 |
| 2014-08-28 | 3,650 | 3,660 | 3,540 | 3,555 | 700,501 | 118.50 |
| 2014-08-27 | 3,745 | 3,755 | 3,675 | 3,690 | 302,900 | 123 |
| 2014-08-26 | 3,820 | 3,830 | 3,735 | 3,760 | 176,200 | 125.33 |
| 2014-08-25 | 3,740 | 3,840 | 3,720 | 3,820 | 229,900 | 127.33 |
| 2014-08-22 | 3,750 | 3,780 | 3,690 | 3,715 | 283,400 | 123.83 |
| 2014-08-21 | 3,740 | 3,745 | 3,690 | 3,745 | 181,300 | 124.83 |
| 2014-08-20 | 3,735 | 3,755 | 3,685 | 3,705 | 177,900 | 123.50 |
| 2014-08-19 | 3,720 | 3,760 | 3,680 | 3,730 | 346,000 | 124.33 |
| 2014-08-18 | 3,595 | 3,720 | 3,575 | 3,685 | 347,800 | 122.83 |
| 2014-08-15 | 3,590 | 3,610 | 3,550 | 3,565 | 351,000 | 118.83 |
| 2014-08-14 | 3,595 | 3,650 | 3,585 | 3,625 | 254,500 | 120.83 |
| 2014-08-13 | 3,595 | 3,630 | 3,565 | 3,590 | 423,400 | 119.67 |
| 2014-08-12 | 3,605 | 3,690 | 3,580 | 3,630 | 641,201 | 121 |
| 2014-08-11 | 3,575 | 3,615 | 3,470 | 3,605 | 1,061,101 | 120.17 |
| 2014-08-08 | 3,270 | 3,325 | 3,210 | 3,295 | 482,000 | 109.83 |
| 2014-08-07 | 3,315 | 3,335 | 3,270 | 3,305 | 343,800 | 110.17 |
| 2014-08-06 | 3,310 | 3,335 | 3,275 | 3,310 | 464,500 | 110.33 |
| 2014-08-05 | 3,300 | 3,340 | 3,265 | 3,310 | 228,800 | 110.33 |
| 2014-08-04 | 3,280 | 3,310 | 3,265 | 3,275 | 166,800 | 109.17 |
| 2014-08-01 | 3,210 | 3,290 | 3,210 | 3,290 | 211,700 | 109.67 |
| 2014-07-31 | 3,330 | 3,330 | 3,260 | 3,290 | 265,500 | 109.67 |
| 2014-07-30 | 3,270 | 3,325 | 3,270 | 3,315 | 409,100 | 110.50 |
| 2014-07-29 | 3,190 | 3,245 | 3,160 | 3,240 | 475,400 | 108 |
| 2014-07-28 | 3,135 | 3,165 | 3,130 | 3,160 | 228,000 | 105.33 |
| 2014-07-25 | 3,090 | 3,120 | 3,075 | 3,115 | 244,600 | 103.83 |
| 2014-07-24 | 3,135 | 3,135 | 3,070 | 3,090 | 236,800 | 103 |
| 2014-07-23 | 3,140 | 3,140 | 3,100 | 3,125 | 341,700 | 104.17 |
| 2014-07-22 | 3,145 | 3,205 | 3,115 | 3,145 | 339,700 | 104.83 |
| 2014-07-18 | 3,115 | 3,165 | 3,070 | 3,155 | 384,200 | 105.17 |
| 2014-07-17 | 3,125 | 3,185 | 3,090 | 3,120 | 492,100 | 104 |
| 2014-07-16 | 3,035 | 3,100 | 3,035 | 3,085 | 260,300 | 102.83 |
| 2014-07-15 | 3,075 | 3,095 | 3,025 | 3,060 | 284,300 | 102 |
| 2014-07-14 | 3,015 | 3,030 | 2,980 | 3,020 | 368,700 | 100.67 |
| 2014-07-11 | 3,020 | 3,065 | 3,005 | 3,030 | 539,101 | 101 |
| 2014-07-10 | 3,180 | 3,200 | 3,105 | 3,110 | 258,300 | 103.67 |
| 2014-07-09 | 3,145 | 3,215 | 3,115 | 3,205 | 223,900 | 106.83 |
| 2014-07-08 | 3,270 | 3,280 | 3,190 | 3,195 | 314,000 | 106.50 |
| 2014-07-07 | 3,330 | 3,330 | 3,255 | 3,260 | 138,600 | 108.67 |
| 2014-07-04 | 3,325 | 3,340 | 3,305 | 3,320 | 125,900 | 110.67 |
| 2014-07-03 | 3,350 | 3,355 | 3,300 | 3,325 | 131,400 | 110.83 |
| 2014-07-02 | 3,360 | 3,370 | 3,330 | 3,335 | 333,600 | 111.17 |
| 2014-07-01 | 3,370 | 3,410 | 3,360 | 3,385 | 383,300 | 112.83 |
| 2014-06-30 | 3,320 | 3,375 | 3,275 | 3,330 | 312,300 | 111 |
| 2014-06-27 | 3,235 | 3,320 | 3,220 | 3,275 | 481,700 | 109.17 |
| 2014-06-26 | 3,215 | 3,245 | 3,200 | 3,225 | 115,800 | 107.50 |
| 2014-06-25 | 3,230 | 3,245 | 3,185 | 3,195 | 108,300 | 106.50 |
| 2014-06-24 | 3,230 | 3,290 | 3,210 | 3,260 | 247,600 | 108.67 |
| 2014-06-23 | 3,220 | 3,220 | 3,175 | 3,210 | 117,600 | 107 |
| 2014-06-20 | 3,230 | 3,240 | 3,165 | 3,220 | 183,400 | 107.33 |
| 2014-06-19 | 3,260 | 3,270 | 3,220 | 3,245 | 175,200 | 108.17 |
| 2014-06-18 | 3,200 | 3,265 | 3,185 | 3,260 | 145,000 | 108.67 |
| 2014-06-17 | 3,195 | 3,260 | 3,175 | 3,205 | 240,000 | 106.83 |
| 2014-06-16 | 3,225 | 3,285 | 3,215 | 3,235 | 272,300 | 107.83 |
| 2014-06-13 | 3,145 | 3,200 | 3,110 | 3,185 | 329,700 | 106.17 |
| 2014-06-12 | 3,205 | 3,240 | 3,195 | 3,210 | 116,200 | 107 |
| 2014-06-11 | 3,260 | 3,270 | 3,225 | 3,255 | 173,300 | 108.50 |
| 2014-06-10 | 3,280 | 3,310 | 3,230 | 3,245 | 156,900 | 108.17 |
| 2014-06-09 | 3,240 | 3,260 | 3,205 | 3,240 | 175,300 | 108 |
| 2014-06-06 | 3,245 | 3,305 | 3,245 | 3,260 | 225,700 | 108.67 |
| 2014-06-05 | 3,305 | 3,330 | 3,225 | 3,240 | 386,000 | 108 |
| 2014-06-04 | 3,240 | 3,345 | 3,240 | 3,300 | 415,900 | 110 |
| 2014-06-03 | 3,245 | 3,250 | 3,205 | 3,210 | 231,800 | 107 |
| 2014-06-02 | 3,145 | 3,270 | 3,145 | 3,240 | 371,800 | 108 |
| 2014-05-30 | 3,095 | 3,135 | 3,085 | 3,120 | 315,400 | 104 |
| 2014-05-29 | 3,040 | 3,115 | 3,040 | 3,075 | 201,800 | 102.50 |
| 2014-05-28 | 3,065 | 3,090 | 3,035 | 3,065 | 350,300 | 102.17 |
| 2014-05-27 | 3,100 | 3,220 | 3,060 | 3,065 | 790,001 | 102.17 |
| 2014-05-26 | 2,945 | 3,040 | 2,932 | 3,030 | 403,600 | 101 |
| 2014-05-23 | 2,900 | 2,944 | 2,877 | 2,925 | 351,100 | 97.50 |
| 2014-05-22 | 2,855 | 2,897 | 2,847 | 2,887 | 389,900 | 96.23 |
| 2014-05-21 | 2,777 | 2,854 | 2,762 | 2,797 | 527,201 | 93.23 |
| 2014-05-20 | 2,661 | 2,791 | 2,642 | 2,777 | 377,300 | 92.57 |
| 2014-05-19 | 2,678 | 2,722 | 2,642 | 2,643 | 259,500 | 88.10 |
| 2014-05-16 | 2,714 | 2,737 | 2,686 | 2,697 | 359,500 | 89.90 |
| 2014-05-15 | 2,826 | 2,830 | 2,761 | 2,786 | 475,000 | 92.87 |
| 2014-05-14 | 2,800 | 2,879 | 2,800 | 2,848 | 1,152,601 | 94.93 |
| 2014-05-13 | 2,581 | 2,634 | 2,539 | 2,560 | 294,200 | 85.33 |
| 2014-05-12 | 2,542 | 2,561 | 2,517 | 2,538 | 289,100 | 84.60 |
| 2014-05-09 | 2,531 | 2,590 | 2,531 | 2,561 | 225,200 | 85.37 |
| 2014-05-08 | 2,566 | 2,585 | 2,541 | 2,548 | 141,300 | 84.93 |
| 2014-05-07 | 2,579 | 2,615 | 2,534 | 2,556 | 346,700 | 85.20 |
| 2014-05-02 | 2,638 | 2,651 | 2,606 | 2,630 | 138,400 | 87.67 |
| 2014-05-01 | 2,650 | 2,663 | 2,601 | 2,656 | 238,300 | 88.53 |
| 2014-04-30 | 2,617 | 2,631 | 2,585 | 2,603 | 269,800 | 86.77 |
| 2014-04-28 | 2,700 | 2,700 | 2,611 | 2,627 | 329,400 | 87.57 |
| 2014-04-25 | 2,700 | 2,747 | 2,694 | 2,724 | 176,300 | 90.80 |
| 2014-04-24 | 2,716 | 2,796 | 2,716 | 2,728 | 414,200 | 90.93 |
| 2014-04-23 | 2,703 | 2,738 | 2,697 | 2,722 | 303,400 | 90.73 |
| 2014-04-22 | 2,681 | 2,708 | 2,672 | 2,675 | 254,400 | 89.17 |
| 2014-04-21 | 2,638 | 2,672 | 2,633 | 2,665 | 140,500 | 88.83 |
| 2014-04-18 | 2,663 | 2,672 | 2,628 | 2,654 | 213,100 | 88.47 |
| 2014-04-17 | 2,624 | 2,665 | 2,604 | 2,647 | 468,200 | 88.23 |
| 2014-04-16 | 2,553 | 2,623 | 2,541 | 2,623 | 449,500 | 87.43 |
| 2014-04-15 | 2,526 | 2,572 | 2,523 | 2,539 | 480,300 | 84.63 |
| 2014-04-14 | 2,512 | 2,528 | 2,485 | 2,497 | 309,600 | 83.23 |
| 2014-04-11 | 2,560 | 2,560 | 2,506 | 2,515 | 414,300 | 83.83 |
| 2014-04-10 | 2,693 | 2,722 | 2,595 | 2,606 | 448,300 | 86.87 |
| 2014-04-09 | 2,720 | 2,743 | 2,674 | 2,676 | 348,300 | 89.20 |
| 2014-04-08 | 2,840 | 2,850 | 2,765 | 2,782 | 364,400 | 92.73 |
| 2014-04-07 | 2,908 | 2,939 | 2,875 | 2,886 | 330,400 | 96.20 |
| 2014-04-04 | 2,812 | 2,957 | 2,786 | 2,939 | 719,901 | 97.97 |
| 2014-04-03 | 2,831 | 2,831 | 2,730 | 2,816 | 560,401 | 93.87 |
| 2014-04-02 | 2,740 | 2,772 | 2,719 | 2,731 | 475,600 | 91.03 |
| 2014-04-01 | 2,740 | 2,752 | 2,717 | 2,735 | 277,700 | 91.17 |
| 2014-03-31 | 2,758 | 2,790 | 2,710 | 2,738 | 228,000 | 91.27 |
| 2014-03-28 | 2,694 | 2,795 | 2,692 | 2,733 | 328,500 | 91.10 |
| 2014-03-27 | 2,748 | 2,748 | 2,651 | 2,714 | 216,900 | 90.47 |
| 2014-03-26 | 2,750 | 2,782 | 2,686 | 2,710 | 267,600 | 90.33 |
| 2014-03-25 | 2,800 | 2,845 | 2,699 | 2,706 | 362,600 | 90.20 |
| 2014-03-24 | 2,668 | 2,900 | 2,668 | 2,799 | 722,401 | 93.30 |
| 2014-03-20 | 2,775 | 2,803 | 2,667 | 2,667 | 1,309,601 | 88.90 |
| 2014-03-19 | 2,772 | 2,780 | 2,731 | 2,746 | 384,700 | 91.53 |
| 2014-03-18 | 2,763 | 2,790 | 2,723 | 2,741 | 386,400 | 91.37 |
| 2014-03-17 | 2,750 | 2,763 | 2,676 | 2,694 | 423,500 | 89.80 |
| 2014-03-14 | 2,881 | 2,906 | 2,785 | 2,788 | 694,401 | 92.93 |
| 2014-03-13 | 2,961 | 3,015 | 2,951 | 2,954 | 203,500 | 98.47 |
| 2014-03-12 | 2,995 | 3,040 | 2,969 | 2,999 | 395,600 | 99.97 |
| 2014-03-11 | 3,040 | 3,045 | 3,000 | 3,020 | 260,100 | 100.67 |
| 2014-03-10 | 2,992 | 3,050 | 2,984 | 3,035 | 394,300 | 101.17 |
| 2014-03-07 | 2,969 | 2,992 | 2,947 | 2,981 | 283,900 | 99.37 |
| 2014-03-06 | 2,916 | 2,938 | 2,882 | 2,919 | 489,900 | 97.30 |
| 2014-03-05 | 2,944 | 2,965 | 2,878 | 2,898 | 411,400 | 96.60 |
| 2014-03-04 | 2,882 | 2,951 | 2,869 | 2,918 | 381,100 | 97.27 |
| 2014-03-03 | 2,967 | 2,967 | 2,886 | 2,909 | 418,300 | 96.97 |
| 2014-02-28 | 3,050 | 3,065 | 2,977 | 3,000 | 336,000 | 100 |
| 2014-02-27 | 3,080 | 3,120 | 3,030 | 3,080 | 373,500 | 102.67 |
| 2014-02-26 | 3,150 | 3,195 | 3,080 | 3,085 | 424,900 | 102.83 |
| 2014-02-25 | 3,080 | 3,180 | 3,065 | 3,140 | 570,701 | 104.67 |
| 2014-02-24 | 2,995 | 3,075 | 2,968 | 3,045 | 367,000 | 101.50 |
| 2014-02-21 | 2,948 | 3,035 | 2,943 | 3,000 | 511,701 | 100 |
| 2014-02-20 | 2,974 | 3,010 | 2,873 | 2,884 | 443,000 | 96.13 |
| 2014-02-19 | 3,015 | 3,015 | 2,917 | 2,970 | 958,001 | 99 |
| 2014-02-18 | 3,025 | 3,055 | 2,960 | 3,015 | 572,901 | 100.50 |
| 2014-02-17 | 3,015 | 3,080 | 2,986 | 3,030 | 524,801 | 101 |
| 2014-02-14 | 2,932 | 3,015 | 2,926 | 2,992 | 656,101 | 99.73 |
| 2014-02-13 | 2,808 | 2,940 | 2,739 | 2,924 | 831,801 | 97.47 |
| 2014-02-12 | 2,885 | 2,935 | 2,881 | 2,904 | 616,701 | 96.80 |
| 2014-02-10 | 2,917 | 2,937 | 2,808 | 2,829 | 740,201 | 94.30 |
| 2014-02-07 | 2,960 | 2,969 | 2,835 | 2,883 | 486,500 | 96.10 |
| 2014-02-06 | 2,890 | 2,934 | 2,860 | 2,915 | 491,500 | 97.17 |
| 2014-02-05 | 2,890 | 2,960 | 2,870 | 2,912 | 439,500 | 97.07 |
| 2014-02-04 | 2,853 | 2,896 | 2,799 | 2,854 | 816,101 | 95.13 |
| 2014-02-03 | 3,060 | 3,090 | 2,964 | 2,976 | 551,101 | 99.20 |
| 2014-01-31 | 2,970 | 3,100 | 2,965 | 3,100 | 815,401 | 103.33 |
| 2014-01-30 | 2,935 | 2,961 | 2,875 | 2,955 | 498,700 | 98.50 |
| 2014-01-29 | 2,909 | 2,973 | 2,909 | 2,969 | 410,100 | 98.97 |
| 2014-01-28 | 2,866 | 2,940 | 2,843 | 2,845 | 498,900 | 94.83 |
| 2014-01-27 | 2,849 | 2,875 | 2,817 | 2,851 | 459,300 | 95.03 |
| 2014-01-24 | 2,900 | 2,992 | 2,895 | 2,949 | 396,600 | 98.30 |
| 2014-01-23 | 2,942 | 2,992 | 2,917 | 2,971 | 583,101 | 99.03 |
| 2014-01-22 | 2,877 | 2,947 | 2,877 | 2,935 | 575,701 | 97.83 |
| 2014-01-21 | 2,907 | 2,945 | 2,820 | 2,841 | 961,001 | 94.70 |
| 2014-01-20 | 3,015 | 3,015 | 2,890 | 2,927 | 712,301 | 97.57 |
| 2014-01-17 | 2,954 | 3,045 | 2,954 | 3,015 | 820,001 | 100.50 |
| 2014-01-16 | 2,920 | 2,969 | 2,894 | 2,896 | 458,000 | 96.53 |
| 2014-01-15 | 2,950 | 2,950 | 2,885 | 2,914 | 484,000 | 97.13 |
| 2014-01-14 | 2,930 | 2,950 | 2,892 | 2,918 | 613,901 | 97.27 |
| 2014-01-10 | 2,860 | 2,986 | 2,860 | 2,980 | 558,901 | 99.33 |
| 2014-01-09 | 2,845 | 2,860 | 2,820 | 2,850 | 328,800 | 95 |
| 2014-01-08 | 2,872 | 2,891 | 2,833 | 2,852 | 365,100 | 95.07 |
| 2014-01-07 | 2,888 | 2,888 | 2,800 | 2,841 | 468,700 | 94.70 |
| 2014-01-06 | 2,811 | 2,905 | 2,792 | 2,897 | 458,200 | 96.57 |
分割・併合履歴 ： [2023-09-28]1株→10株 [2015-10-26]1株→3株
