2268 B-R サーティワン アイスクリーム(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 | 4,155 | 4,170 | 4,150 | 4,170 | 1,500 | 4,170 |
| 2014-12-29 | 4,160 | 4,175 | 4,155 | 4,155 | 2,800 | 4,155 |
| 2014-12-26 | 4,150 | 4,170 | 4,150 | 4,160 | 8,000 | 4,160 |
| 2014-12-25 | 4,250 | 4,265 | 4,250 | 4,260 | 10,700 | 4,260 |
| 2014-12-24 | 4,245 | 4,255 | 4,240 | 4,250 | 4,200 | 4,250 |
| 2014-12-22 | 4,235 | 4,255 | 4,235 | 4,255 | 3,000 | 4,255 |
| 2014-12-19 | 4,225 | 4,235 | 4,220 | 4,235 | 4,000 | 4,235 |
| 2014-12-18 | 4,220 | 4,225 | 4,200 | 4,225 | 3,000 | 4,225 |
| 2014-12-17 | 4,230 | 4,235 | 4,220 | 4,220 | 1,400 | 4,220 |
| 2014-12-16 | 4,235 | 4,235 | 4,220 | 4,230 | 1,300 | 4,230 |
| 2014-12-15 | 4,230 | 4,240 | 4,220 | 4,240 | 2,600 | 4,240 |
| 2014-12-12 | 4,220 | 4,240 | 4,210 | 4,240 | 2,300 | 4,240 |
| 2014-12-11 | 4,230 | 4,230 | 4,220 | 4,220 | 1,400 | 4,220 |
| 2014-12-10 | 4,250 | 4,250 | 4,230 | 4,230 | 4,100 | 4,230 |
| 2014-12-09 | 4,250 | 4,250 | 4,245 | 4,250 | 1,700 | 4,250 |
| 2014-12-08 | 4,250 | 4,250 | 4,240 | 4,250 | 2,800 | 4,250 |
| 2014-12-05 | 4,240 | 4,245 | 4,230 | 4,230 | 1,200 | 4,230 |
| 2014-12-04 | 4,250 | 4,250 | 4,235 | 4,240 | 1,000 | 4,240 |
| 2014-12-03 | 4,245 | 4,250 | 4,245 | 4,250 | 1,100 | 4,250 |
| 2014-12-02 | 4,235 | 4,245 | 4,230 | 4,230 | 1,500 | 4,230 |
| 2014-12-01 | 4,250 | 4,250 | 4,235 | 4,235 | 2,800 | 4,235 |
| 2014-11-28 | 4,215 | 4,240 | 4,215 | 4,230 | 2,500 | 4,230 |
| 2014-11-27 | 4,195 | 4,220 | 4,195 | 4,215 | 1,800 | 4,215 |
| 2014-11-26 | 4,190 | 4,200 | 4,190 | 4,195 | 1,400 | 4,195 |
| 2014-11-25 | 4,190 | 4,200 | 4,180 | 4,190 | 1,900 | 4,190 |
| 2014-11-21 | 4,200 | 4,200 | 4,190 | 4,190 | 700 | 4,190 |
| 2014-11-20 | 4,200 | 4,200 | 4,190 | 4,195 | 800 | 4,195 |
| 2014-11-19 | 4,160 | 4,195 | 4,160 | 4,195 | 1,300 | 4,195 |
| 2014-11-18 | 4,160 | 4,170 | 4,160 | 4,170 | 1,400 | 4,170 |
| 2014-11-17 | 4,200 | 4,200 | 4,160 | 4,160 | 2,000 | 4,160 |
| 2014-11-14 | 4,180 | 4,200 | 4,175 | 4,200 | 2,100 | 4,200 |
| 2014-11-13 | 4,175 | 4,185 | 4,160 | 4,160 | 1,500 | 4,160 |
| 2014-11-12 | 4,170 | 4,170 | 4,160 | 4,165 | 700 | 4,165 |
| 2014-11-11 | 4,170 | 4,175 | 4,170 | 4,170 | 700 | 4,170 |
| 2014-11-10 | 4,170 | 4,170 | 4,170 | 4,170 | 1,300 | 4,170 |
| 2014-11-07 | 4,170 | 4,170 | 4,160 | 4,170 | 900 | 4,170 |
| 2014-11-06 | 4,165 | 4,165 | 4,160 | 4,160 | 800 | 4,160 |
| 2014-11-05 | 4,155 | 4,165 | 4,150 | 4,165 | 2,100 | 4,165 |
| 2014-11-04 | 4,160 | 4,160 | 4,155 | 4,160 | 1,700 | 4,160 |
| 2014-10-31 | 4,145 | 4,155 | 4,145 | 4,155 | 1,000 | 4,155 |
| 2014-10-30 | 4,160 | 4,160 | 4,140 | 4,160 | 1,400 | 4,160 |
| 2014-10-29 | 4,150 | 4,160 | 4,150 | 4,160 | 1,000 | 4,160 |
| 2014-10-28 | 4,160 | 4,160 | 4,150 | 4,150 | 300 | 4,150 |
| 2014-10-27 | 4,160 | 4,160 | 4,150 | 4,160 | 900 | 4,160 |
| 2014-10-24 | 4,160 | 4,160 | 4,155 | 4,160 | 500 | 4,160 |
| 2014-10-23 | 4,155 | 4,160 | 4,155 | 4,160 | 300 | 4,160 |
| 2014-10-22 | 4,140 | 4,150 | 4,140 | 4,150 | 400 | 4,150 |
| 2014-10-21 | 4,135 | 4,140 | 4,130 | 4,140 | 300 | 4,140 |
| 2014-10-20 | 4,145 | 4,145 | 4,135 | 4,135 | 2,000 | 4,135 |
| 2014-10-17 | 4,150 | 4,150 | 4,135 | 4,135 | 2,300 | 4,135 |
| 2014-10-16 | 4,160 | 4,170 | 4,155 | 4,160 | 900 | 4,160 |
| 2014-10-15 | 4,190 | 4,190 | 4,160 | 4,170 | 2,000 | 4,170 |
| 2014-10-14 | 4,175 | 4,190 | 4,170 | 4,190 | 1,100 | 4,190 |
| 2014-10-10 | 4,195 | 4,195 | 4,180 | 4,185 | 1,000 | 4,185 |
| 2014-10-09 | 4,195 | 4,195 | 4,185 | 4,195 | 500 | 4,195 |
| 2014-10-08 | 4,190 | 4,190 | 4,185 | 4,185 | 1,100 | 4,185 |
| 2014-10-07 | 4,180 | 4,190 | 4,180 | 4,190 | 700 | 4,190 |
| 2014-10-06 | 4,185 | 4,190 | 4,185 | 4,185 | 1,300 | 4,185 |
| 2014-10-03 | 4,185 | 4,190 | 4,180 | 4,185 | 500 | 4,185 |
| 2014-10-02 | 4,205 | 4,205 | 4,190 | 4,190 | 1,900 | 4,190 |
| 2014-10-01 | 4,185 | 4,190 | 4,185 | 4,185 | 2,200 | 4,185 |
| 2014-09-30 | 4,200 | 4,210 | 4,195 | 4,210 | 2,700 | 4,210 |
| 2014-09-29 | 4,180 | 4,200 | 4,180 | 4,200 | 2,500 | 4,200 |
| 2014-09-26 | 4,180 | 4,180 | 4,170 | 4,180 | 800 | 4,180 |
| 2014-09-25 | 4,180 | 4,180 | 4,165 | 4,180 | 1,800 | 4,180 |
| 2014-09-24 | 4,170 | 4,170 | 4,160 | 4,170 | 1,800 | 4,170 |
| 2014-09-22 | 4,155 | 4,165 | 4,155 | 4,165 | 800 | 4,165 |
| 2014-09-19 | 4,170 | 4,170 | 4,155 | 4,170 | 1,700 | 4,170 |
| 2014-09-18 | 4,170 | 4,175 | 4,155 | 4,170 | 1,500 | 4,170 |
| 2014-09-17 | 4,175 | 4,180 | 4,170 | 4,180 | 2,300 | 4,180 |
| 2014-09-16 | 4,165 | 4,175 | 4,165 | 4,170 | 1,000 | 4,170 |
| 2014-09-12 | 4,135 | 4,170 | 4,135 | 4,160 | 1,000 | 4,160 |
| 2014-09-11 | 4,140 | 4,150 | 4,140 | 4,150 | 400 | 4,150 |
| 2014-09-10 | 4,125 | 4,160 | 4,125 | 4,145 | 800 | 4,145 |
| 2014-09-09 | 4,135 | 4,145 | 4,125 | 4,125 | 1,400 | 4,125 |
| 2014-09-08 | 4,160 | 4,160 | 4,120 | 4,130 | 1,500 | 4,130 |
| 2014-09-05 | 4,150 | 4,160 | 4,130 | 4,160 | 2,900 | 4,160 |
| 2014-09-04 | 4,160 | 4,170 | 4,150 | 4,150 | 3,100 | 4,150 |
| 2014-09-03 | 4,160 | 4,170 | 4,150 | 4,170 | 2,000 | 4,170 |
| 2014-09-02 | 4,165 | 4,170 | 4,160 | 4,160 | 1,700 | 4,160 |
| 2014-09-01 | 4,175 | 4,180 | 4,160 | 4,165 | 900 | 4,165 |
| 2014-08-29 | 4,175 | 4,175 | 4,160 | 4,160 | 300 | 4,160 |
| 2014-08-28 | 4,165 | 4,165 | 4,160 | 4,160 | 2,100 | 4,160 |
| 2014-08-27 | 4,165 | 4,170 | 4,165 | 4,165 | 1,100 | 4,165 |
| 2014-08-26 | 4,170 | 4,175 | 4,170 | 4,170 | 1,300 | 4,170 |
| 2014-08-25 | 4,185 | 4,185 | 4,165 | 4,165 | 400 | 4,165 |
| 2014-08-22 | 4,180 | 4,180 | 4,165 | 4,170 | 800 | 4,170 |
| 2014-08-21 | 4,185 | 4,185 | 4,175 | 4,185 | 500 | 4,185 |
| 2014-08-20 | 4,175 | 4,185 | 4,170 | 4,185 | 700 | 4,185 |
| 2014-08-19 | 4,190 | 4,190 | 4,170 | 4,185 | 900 | 4,185 |
| 2014-08-18 | 4,190 | 4,190 | 4,190 | 4,190 | 400 | 4,190 |
| 2014-08-15 | 4,180 | 4,180 | 4,165 | 4,180 | 1,300 | 4,180 |
| 2014-08-14 | 4,165 | 4,165 | 4,160 | 4,160 | 500 | 4,160 |
| 2014-08-13 | 4,185 | 4,185 | 4,170 | 4,170 | 1,200 | 4,170 |
| 2014-08-12 | 4,195 | 4,195 | 4,160 | 4,185 | 1,500 | 4,185 |
| 2014-08-11 | 4,165 | 4,195 | 4,165 | 4,185 | 700 | 4,185 |
| 2014-08-08 | 4,170 | 4,170 | 4,160 | 4,165 | 1,100 | 4,165 |
| 2014-08-07 | 4,190 | 4,190 | 4,170 | 4,190 | 1,600 | 4,190 |
| 2014-08-06 | 4,170 | 4,180 | 4,165 | 4,165 | 600 | 4,165 |
| 2014-08-05 | 4,165 | 4,180 | 4,165 | 4,180 | 400 | 4,180 |
| 2014-08-04 | 4,160 | 4,190 | 4,160 | 4,160 | 1,000 | 4,160 |
| 2014-08-01 | 4,180 | 4,185 | 4,160 | 4,170 | 1,700 | 4,170 |
| 2014-07-31 | 4,190 | 4,190 | 4,185 | 4,185 | 1,500 | 4,185 |
| 2014-07-30 | 4,175 | 4,190 | 4,170 | 4,185 | 1,500 | 4,185 |
| 2014-07-29 | 4,175 | 4,175 | 4,160 | 4,175 | 1,300 | 4,175 |
| 2014-07-28 | 4,160 | 4,180 | 4,150 | 4,175 | 3,300 | 4,175 |
| 2014-07-25 | 4,160 | 4,180 | 4,160 | 4,160 | 900 | 4,160 |
| 2014-07-24 | 4,190 | 4,190 | 4,160 | 4,160 | 2,000 | 4,160 |
| 2014-07-23 | 4,170 | 4,180 | 4,170 | 4,180 | 1,300 | 4,180 |
| 2014-07-22 | 4,175 | 4,190 | 4,170 | 4,180 | 1,800 | 4,180 |
| 2014-07-18 | 4,175 | 4,175 | 4,160 | 4,175 | 600 | 4,175 |
| 2014-07-17 | 4,160 | 4,180 | 4,160 | 4,180 | 600 | 4,180 |
| 2014-07-16 | 4,160 | 4,170 | 4,150 | 4,160 | 2,600 | 4,160 |
| 2014-07-15 | 4,170 | 4,185 | 4,170 | 4,170 | 900 | 4,170 |
| 2014-07-14 | 4,180 | 4,190 | 4,170 | 4,170 | 900 | 4,170 |
| 2014-07-11 | 4,190 | 4,190 | 4,180 | 4,180 | 1,000 | 4,180 |
| 2014-07-10 | 4,180 | 4,190 | 4,180 | 4,180 | 1,700 | 4,180 |
| 2014-07-09 | 4,175 | 4,200 | 4,175 | 4,180 | 1,000 | 4,180 |
| 2014-07-08 | 4,220 | 4,220 | 4,180 | 4,180 | 2,300 | 4,180 |
| 2014-07-07 | 4,195 | 4,195 | 4,180 | 4,180 | 1,100 | 4,180 |
| 2014-07-04 | 4,190 | 4,190 | 4,180 | 4,180 | 2,100 | 4,180 |
| 2014-07-03 | 4,150 | 4,190 | 4,150 | 4,190 | 4,300 | 4,190 |
| 2014-07-02 | 4,140 | 4,170 | 4,140 | 4,170 | 4,500 | 4,170 |
| 2014-07-01 | 4,150 | 4,165 | 4,130 | 4,150 | 7,000 | 4,150 |
| 2014-06-30 | 4,200 | 4,200 | 4,165 | 4,165 | 5,900 | 4,165 |
| 2014-06-27 | 4,210 | 4,215 | 4,175 | 4,185 | 6,400 | 4,185 |
| 2014-06-26 | 4,210 | 4,230 | 4,060 | 4,215 | 21,200 | 4,215 |
| 2014-06-25 | 4,355 | 4,365 | 4,355 | 4,365 | 8,700 | 4,365 |
| 2014-06-24 | 4,345 | 4,365 | 4,345 | 4,355 | 5,800 | 4,355 |
| 2014-06-23 | 4,345 | 4,350 | 4,335 | 4,350 | 6,500 | 4,350 |
| 2014-06-20 | 4,335 | 4,345 | 4,330 | 4,345 | 2,400 | 4,345 |
| 2014-06-19 | 4,335 | 4,340 | 4,335 | 4,340 | 2,500 | 4,340 |
| 2014-06-18 | 4,340 | 4,340 | 4,330 | 4,335 | 1,900 | 4,335 |
| 2014-06-17 | 4,320 | 4,330 | 4,320 | 4,330 | 2,300 | 4,330 |
| 2014-06-16 | 4,320 | 4,325 | 4,320 | 4,320 | 1,600 | 4,320 |
| 2014-06-13 | 4,300 | 4,320 | 4,300 | 4,320 | 3,400 | 4,320 |
| 2014-06-12 | 4,315 | 4,320 | 4,305 | 4,320 | 1,600 | 4,320 |
| 2014-06-11 | 4,310 | 4,320 | 4,305 | 4,315 | 1,500 | 4,315 |
| 2014-06-10 | 4,320 | 4,320 | 4,310 | 4,315 | 2,000 | 4,315 |
| 2014-06-09 | 4,320 | 4,320 | 4,310 | 4,320 | 2,600 | 4,320 |
| 2014-06-06 | 4,305 | 4,315 | 4,300 | 4,305 | 1,300 | 4,305 |
| 2014-06-05 | 4,320 | 4,320 | 4,305 | 4,305 | 2,600 | 4,305 |
| 2014-06-04 | 4,320 | 4,320 | 4,315 | 4,320 | 2,200 | 4,320 |
| 2014-06-03 | 4,310 | 4,320 | 4,305 | 4,305 | 3,200 | 4,305 |
| 2014-06-02 | 4,310 | 4,310 | 4,275 | 4,300 | 4,900 | 4,300 |
| 2014-05-30 | 4,295 | 4,305 | 4,275 | 4,275 | 4,500 | 4,275 |
| 2014-05-29 | 4,255 | 4,290 | 4,250 | 4,290 | 2,300 | 4,290 |
| 2014-05-28 | 4,260 | 4,275 | 4,255 | 4,255 | 2,600 | 4,255 |
| 2014-05-27 | 4,245 | 4,255 | 4,230 | 4,255 | 2,400 | 4,255 |
| 2014-05-26 | 4,230 | 4,240 | 4,210 | 4,220 | 2,300 | 4,220 |
| 2014-05-23 | 4,240 | 4,250 | 4,230 | 4,240 | 2,100 | 4,240 |
| 2014-05-22 | 4,270 | 4,270 | 4,210 | 4,230 | 2,100 | 4,230 |
| 2014-05-21 | 4,260 | 4,270 | 4,240 | 4,270 | 700 | 4,270 |
| 2014-05-20 | 4,270 | 4,270 | 4,240 | 4,270 | 1,900 | 4,270 |
| 2014-05-19 | 4,295 | 4,295 | 4,270 | 4,270 | 1,200 | 4,270 |
| 2014-05-16 | 4,295 | 4,300 | 4,290 | 4,290 | 1,000 | 4,290 |
| 2014-05-15 | 4,295 | 4,295 | 4,295 | 4,295 | 500 | 4,295 |
| 2014-05-14 | 4,300 | 4,300 | 4,200 | 4,295 | 9,100 | 4,295 |
| 2014-05-13 | 4,350 | 4,350 | 4,305 | 4,305 | 2,900 | 4,305 |
| 2014-05-12 | 4,370 | 4,370 | 4,335 | 4,335 | 2,400 | 4,335 |
| 2014-05-09 | 4,350 | 4,355 | 4,340 | 4,340 | 2,200 | 4,340 |
| 2014-05-08 | 4,350 | 4,370 | 4,350 | 4,350 | 3,900 | 4,350 |
| 2014-05-07 | 4,340 | 4,350 | 4,335 | 4,350 | 3,100 | 4,350 |
| 2014-05-02 | 4,340 | 4,340 | 4,315 | 4,340 | 2,600 | 4,340 |
| 2014-05-01 | 4,320 | 4,340 | 4,320 | 4,340 | 5,200 | 4,340 |
| 2014-04-30 | 4,300 | 4,320 | 4,295 | 4,320 | 4,400 | 4,320 |
| 2014-04-28 | 4,275 | 4,290 | 4,270 | 4,290 | 1,600 | 4,290 |
| 2014-04-25 | 4,295 | 4,295 | 4,250 | 4,260 | 3,800 | 4,260 |
| 2014-04-24 | 4,290 | 4,295 | 4,255 | 4,285 | 1,100 | 4,285 |
| 2014-04-23 | 4,250 | 4,285 | 4,250 | 4,285 | 1,300 | 4,285 |
| 2014-04-22 | 4,230 | 4,265 | 4,230 | 4,265 | 900 | 4,265 |
| 2014-04-21 | 4,270 | 4,275 | 4,250 | 4,250 | 2,000 | 4,250 |
| 2014-04-18 | 4,255 | 4,270 | 4,250 | 4,270 | 500 | 4,270 |
| 2014-04-17 | 4,255 | 4,270 | 4,255 | 4,270 | 1,300 | 4,270 |
| 2014-04-16 | 4,265 | 4,270 | 4,250 | 4,260 | 1,200 | 4,260 |
| 2014-04-15 | 4,250 | 4,255 | 4,250 | 4,250 | 1,100 | 4,250 |
| 2014-04-14 | 4,230 | 4,350 | 4,230 | 4,240 | 5,800 | 4,240 |
| 2014-04-11 | 4,190 | 4,200 | 4,150 | 4,190 | 2,900 | 4,190 |
| 2014-04-10 | 4,215 | 4,245 | 4,215 | 4,230 | 1,100 | 4,230 |
| 2014-04-09 | 4,250 | 4,250 | 4,175 | 4,175 | 3,200 | 4,175 |
| 2014-04-08 | 4,250 | 4,250 | 4,230 | 4,250 | 1,400 | 4,250 |
| 2014-04-07 | 4,255 | 4,255 | 4,210 | 4,230 | 1,700 | 4,230 |
| 2014-04-04 | 4,230 | 4,250 | 4,215 | 4,250 | 2,200 | 4,250 |
| 2014-04-03 | 4,235 | 4,250 | 4,235 | 4,240 | 900 | 4,240 |
| 2014-04-02 | 4,250 | 4,250 | 4,235 | 4,235 | 3,700 | 4,235 |
| 2014-04-01 | 4,230 | 4,250 | 4,230 | 4,235 | 4,400 | 4,235 |
| 2014-03-31 | 4,200 | 4,220 | 4,190 | 4,210 | 2,500 | 4,210 |
| 2014-03-28 | 4,175 | 4,180 | 4,160 | 4,170 | 2,900 | 4,170 |
| 2014-03-27 | 4,115 | 4,165 | 4,115 | 4,165 | 2,700 | 4,165 |
| 2014-03-26 | 4,110 | 4,110 | 4,100 | 4,100 | 1,800 | 4,100 |
| 2014-03-25 | 4,085 | 4,100 | 4,085 | 4,090 | 1,100 | 4,090 |
| 2014-03-24 | 4,090 | 4,100 | 4,075 | 4,085 | 1,400 | 4,085 |
| 2014-03-20 | 4,100 | 4,110 | 4,100 | 4,110 | 700 | 4,110 |
| 2014-03-19 | 4,150 | 4,150 | 4,100 | 4,125 | 1,600 | 4,125 |
| 2014-03-18 | 4,120 | 4,130 | 4,120 | 4,120 | 1,100 | 4,120 |
| 2014-03-17 | 4,155 | 4,155 | 4,120 | 4,120 | 1,500 | 4,120 |
| 2014-03-14 | 4,155 | 4,160 | 4,130 | 4,150 | 4,100 | 4,150 |
| 2014-03-13 | 4,170 | 4,170 | 4,160 | 4,165 | 1,100 | 4,165 |
| 2014-03-12 | 4,165 | 4,165 | 4,150 | 4,165 | 2,200 | 4,165 |
| 2014-03-11 | 4,140 | 4,160 | 4,135 | 4,160 | 1,600 | 4,160 |
| 2014-03-10 | 4,130 | 4,150 | 4,120 | 4,125 | 1,800 | 4,125 |
| 2014-03-07 | 4,095 | 4,130 | 4,095 | 4,110 | 900 | 4,110 |
| 2014-03-06 | 4,090 | 4,095 | 4,080 | 4,095 | 400 | 4,095 |
| 2014-03-05 | 4,090 | 4,110 | 4,090 | 4,100 | 2,000 | 4,100 |
| 2014-03-04 | 4,080 | 4,090 | 4,075 | 4,090 | 1,300 | 4,090 |
| 2014-03-03 | 4,075 | 4,075 | 4,035 | 4,060 | 1,500 | 4,060 |
| 2014-02-28 | 4,060 | 4,060 | 4,030 | 4,030 | 500 | 4,030 |
| 2014-02-27 | 4,070 | 4,070 | 4,055 | 4,055 | 300 | 4,055 |
| 2014-02-26 | 4,040 | 4,045 | 4,025 | 4,025 | 600 | 4,025 |
| 2014-02-25 | 4,040 | 4,050 | 4,040 | 4,040 | 1,200 | 4,040 |
| 2014-02-24 | 4,040 | 4,045 | 4,010 | 4,040 | 900 | 4,040 |
| 2014-02-21 | 4,020 | 4,040 | 4,020 | 4,040 | 700 | 4,040 |
| 2014-02-20 | 4,020 | 4,020 | 4,020 | 4,020 | 300 | 4,020 |
| 2014-02-19 | 4,040 | 4,040 | 4,020 | 4,020 | 300 | 4,020 |
| 2014-02-18 | 4,030 | 4,045 | 4,005 | 4,040 | 1,100 | 4,040 |
| 2014-02-17 | 4,000 | 4,015 | 3,995 | 4,015 | 600 | 4,015 |
| 2014-02-14 | 4,030 | 4,030 | 4,000 | 4,005 | 1,600 | 4,005 |
| 2014-02-13 | 4,000 | 4,015 | 4,000 | 4,005 | 1,200 | 4,005 |
| 2014-02-12 | 3,990 | 4,000 | 3,990 | 4,000 | 3,800 | 4,000 |
| 2014-02-10 | 3,985 | 4,000 | 3,985 | 3,990 | 700 | 3,990 |
| 2014-02-07 | 4,005 | 4,010 | 3,980 | 4,000 | 3,500 | 4,000 |
| 2014-02-06 | 4,000 | 4,045 | 4,000 | 4,045 | 300 | 4,045 |
| 2014-02-05 | 4,030 | 4,065 | 4,015 | 4,015 | 2,100 | 4,015 |
| 2014-02-04 | 4,045 | 4,065 | 4,000 | 4,065 | 4,200 | 4,065 |
| 2014-02-03 | 4,125 | 4,125 | 4,070 | 4,080 | 1,700 | 4,080 |
| 2014-01-31 | 4,120 | 4,120 | 4,095 | 4,095 | 1,200 | 4,095 |
| 2014-01-30 | 4,130 | 4,130 | 4,110 | 4,110 | 1,100 | 4,110 |
| 2014-01-29 | 4,110 | 4,130 | 4,105 | 4,130 | 2,500 | 4,130 |
| 2014-01-28 | 4,105 | 4,110 | 4,080 | 4,105 | 3,300 | 4,105 |
| 2014-01-27 | 4,105 | 4,110 | 4,100 | 4,105 | 3,900 | 4,105 |
| 2014-01-24 | 4,115 | 4,120 | 4,105 | 4,120 | 3,300 | 4,120 |
| 2014-01-23 | 4,110 | 4,125 | 4,110 | 4,115 | 800 | 4,115 |
| 2014-01-22 | 4,130 | 4,130 | 4,110 | 4,110 | 1,100 | 4,110 |
| 2014-01-21 | 4,125 | 4,125 | 4,115 | 4,120 | 700 | 4,120 |
| 2014-01-20 | 4,125 | 4,125 | 4,120 | 4,120 | 600 | 4,120 |
| 2014-01-17 | 4,130 | 4,130 | 4,115 | 4,120 | 800 | 4,120 |
| 2014-01-16 | 4,125 | 4,130 | 4,105 | 4,105 | 1,600 | 4,105 |
| 2014-01-15 | 4,105 | 4,120 | 4,105 | 4,120 | 1,500 | 4,120 |
| 2014-01-14 | 4,115 | 4,115 | 4,105 | 4,105 | 3,200 | 4,105 |
| 2014-01-10 | 4,120 | 4,120 | 4,115 | 4,115 | 1,000 | 4,115 |
| 2014-01-09 | 4,130 | 4,135 | 4,115 | 4,115 | 800 | 4,115 |
| 2014-01-08 | 4,130 | 4,135 | 4,120 | 4,130 | 2,100 | 4,130 |
| 2014-01-07 | 4,130 | 4,150 | 4,125 | 4,125 | 2,800 | 4,125 |
| 2014-01-06 | 4,125 | 4,130 | 4,100 | 4,125 | 3,000 | 4,125 |
分割・併合履歴 ： [1989-12-26]1株→1.1株
