2428 ウェルネット(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 | 2,145 | 2,148 | 2,113 | 2,125 | 38,300 | 1,062.50 |
| 2014-12-29 | 2,144 | 2,145 | 2,120 | 2,140 | 73,700 | 1,070 |
| 2014-12-26 | 2,100 | 2,144 | 2,090 | 2,130 | 75,500 | 1,065 |
| 2014-12-25 | 2,070 | 2,111 | 2,061 | 2,082 | 69,800 | 1,041 |
| 2014-12-24 | 2,010 | 2,070 | 1,993 | 2,060 | 68,500 | 1,030 |
| 2014-12-22 | 1,993 | 2,038 | 1,975 | 1,995 | 46,900 | 997.50 |
| 2014-12-19 | 1,935 | 1,998 | 1,922 | 1,998 | 118,900 | 999 |
| 2014-12-18 | 1,940 | 1,940 | 1,892 | 1,914 | 21,400 | 957 |
| 2014-12-17 | 1,900 | 1,937 | 1,889 | 1,900 | 40,900 | 950 |
| 2014-12-16 | 1,936 | 1,946 | 1,884 | 1,900 | 66,500 | 950 |
| 2014-12-15 | 1,921 | 1,978 | 1,917 | 1,960 | 130,300 | 980 |
| 2014-12-12 | 1,882 | 1,903 | 1,875 | 1,883 | 30,900 | 941.50 |
| 2014-12-11 | 1,871 | 1,894 | 1,865 | 1,882 | 24,500 | 941 |
| 2014-12-10 | 1,881 | 1,919 | 1,860 | 1,910 | 65,600 | 955 |
| 2014-12-09 | 1,916 | 1,919 | 1,886 | 1,890 | 33,700 | 945 |
| 2014-12-08 | 1,977 | 1,980 | 1,926 | 1,941 | 48,200 | 970.50 |
| 2014-12-05 | 1,950 | 1,990 | 1,916 | 1,988 | 69,600 | 994 |
| 2014-12-04 | 1,965 | 1,973 | 1,945 | 1,950 | 35,300 | 975 |
| 2014-12-03 | 1,923 | 1,968 | 1,919 | 1,963 | 54,400 | 981.50 |
| 2014-12-02 | 1,921 | 1,921 | 1,910 | 1,916 | 20,300 | 958 |
| 2014-12-01 | 1,918 | 1,937 | 1,904 | 1,921 | 35,800 | 960.50 |
| 2014-11-28 | 1,910 | 1,919 | 1,894 | 1,900 | 31,100 | 950 |
| 2014-11-27 | 1,910 | 1,915 | 1,883 | 1,915 | 56,200 | 957.50 |
| 2014-11-26 | 1,867 | 1,908 | 1,855 | 1,904 | 46,800 | 952 |
| 2014-11-25 | 1,855 | 1,876 | 1,852 | 1,876 | 27,800 | 938 |
| 2014-11-21 | 1,840 | 1,848 | 1,830 | 1,847 | 25,400 | 923.50 |
| 2014-11-20 | 1,861 | 1,861 | 1,835 | 1,835 | 18,500 | 917.50 |
| 2014-11-19 | 1,819 | 1,863 | 1,800 | 1,863 | 59,900 | 931.50 |
| 2014-11-18 | 1,791 | 1,818 | 1,791 | 1,807 | 21,500 | 903.50 |
| 2014-11-17 | 1,820 | 1,820 | 1,800 | 1,800 | 24,600 | 900 |
| 2014-11-14 | 1,844 | 1,849 | 1,820 | 1,821 | 26,600 | 910.50 |
| 2014-11-13 | 1,810 | 1,851 | 1,802 | 1,846 | 48,600 | 923 |
| 2014-11-12 | 1,820 | 1,825 | 1,798 | 1,801 | 42,200 | 900.50 |
| 2014-11-11 | 1,800 | 1,837 | 1,798 | 1,816 | 102,200 | 908 |
| 2014-11-10 | 1,741 | 1,793 | 1,741 | 1,775 | 58,700 | 887.50 |
| 2014-11-07 | 1,741 | 1,750 | 1,730 | 1,741 | 20,200 | 870.50 |
| 2014-11-06 | 1,732 | 1,755 | 1,730 | 1,735 | 41,000 | 867.50 |
| 2014-11-05 | 1,730 | 1,740 | 1,722 | 1,732 | 20,700 | 866 |
| 2014-11-04 | 1,742 | 1,744 | 1,713 | 1,743 | 33,700 | 871.50 |
| 2014-10-31 | 1,715 | 1,719 | 1,696 | 1,711 | 20,600 | 855.50 |
| 2014-10-30 | 1,729 | 1,729 | 1,705 | 1,705 | 9,200 | 852.50 |
| 2014-10-29 | 1,710 | 1,732 | 1,705 | 1,727 | 36,800 | 863.50 |
| 2014-10-28 | 1,680 | 1,704 | 1,680 | 1,696 | 14,600 | 848 |
| 2014-10-27 | 1,691 | 1,716 | 1,678 | 1,697 | 34,500 | 848.50 |
| 2014-10-24 | 1,704 | 1,705 | 1,684 | 1,689 | 13,300 | 844.50 |
| 2014-10-23 | 1,695 | 1,698 | 1,680 | 1,685 | 16,300 | 842.50 |
| 2014-10-22 | 1,675 | 1,698 | 1,675 | 1,698 | 28,600 | 849 |
| 2014-10-21 | 1,699 | 1,699 | 1,652 | 1,667 | 26,500 | 833.50 |
| 2014-10-20 | 1,669 | 1,700 | 1,669 | 1,682 | 23,900 | 841 |
| 2014-10-17 | 1,668 | 1,691 | 1,643 | 1,650 | 37,500 | 825 |
| 2014-10-16 | 1,689 | 1,691 | 1,650 | 1,676 | 41,600 | 838 |
| 2014-10-15 | 1,700 | 1,713 | 1,690 | 1,713 | 24,800 | 856.50 |
| 2014-10-14 | 1,640 | 1,705 | 1,635 | 1,681 | 69,300 | 840.50 |
| 2014-10-10 | 1,700 | 1,720 | 1,668 | 1,690 | 68,800 | 845 |
| 2014-10-09 | 1,774 | 1,780 | 1,727 | 1,734 | 35,900 | 867 |
| 2014-10-08 | 1,740 | 1,775 | 1,731 | 1,769 | 45,700 | 884.50 |
| 2014-10-07 | 1,741 | 1,767 | 1,731 | 1,762 | 42,300 | 881 |
| 2014-10-06 | 1,728 | 1,752 | 1,720 | 1,733 | 38,000 | 866.50 |
| 2014-10-03 | 1,677 | 1,725 | 1,675 | 1,722 | 52,100 | 861 |
| 2014-10-02 | 1,710 | 1,714 | 1,658 | 1,664 | 180,200 | 832 |
| 2014-10-01 | 1,749 | 1,775 | 1,745 | 1,750 | 81,000 | 875 |
| 2014-09-30 | 1,729 | 1,740 | 1,711 | 1,740 | 32,400 | 870 |
| 2014-09-29 | 1,719 | 1,730 | 1,717 | 1,728 | 24,800 | 864 |
| 2014-09-26 | 1,702 | 1,726 | 1,702 | 1,717 | 12,000 | 858.50 |
| 2014-09-25 | 1,692 | 1,732 | 1,692 | 1,732 | 29,400 | 866 |
| 2014-09-24 | 1,700 | 1,704 | 1,682 | 1,687 | 73,700 | 843.50 |
| 2014-09-22 | 1,714 | 1,723 | 1,706 | 1,715 | 21,800 | 857.50 |
| 2014-09-19 | 1,705 | 1,707 | 1,701 | 1,703 | 11,100 | 851.50 |
| 2014-09-18 | 1,704 | 1,710 | 1,692 | 1,699 | 24,500 | 849.50 |
| 2014-09-17 | 1,719 | 1,733 | 1,701 | 1,701 | 27,800 | 850.50 |
| 2014-09-16 | 1,725 | 1,743 | 1,712 | 1,719 | 36,200 | 859.50 |
| 2014-09-12 | 1,750 | 1,755 | 1,716 | 1,716 | 36,000 | 858 |
| 2014-09-11 | 1,728 | 1,752 | 1,727 | 1,751 | 71,900 | 875.50 |
| 2014-09-10 | 1,674 | 1,720 | 1,667 | 1,700 | 91,900 | 850 |
| 2014-09-09 | 1,683 | 1,695 | 1,671 | 1,674 | 55,100 | 837 |
| 2014-09-08 | 1,699 | 1,705 | 1,675 | 1,680 | 46,000 | 840 |
| 2014-09-05 | 1,711 | 1,720 | 1,680 | 1,689 | 75,600 | 844.50 |
| 2014-09-04 | 1,770 | 1,776 | 1,704 | 1,706 | 62,800 | 853 |
| 2014-09-03 | 1,733 | 1,773 | 1,720 | 1,770 | 81,700 | 885 |
| 2014-09-02 | 1,711 | 1,717 | 1,701 | 1,704 | 56,400 | 852 |
| 2014-09-01 | 1,740 | 1,740 | 1,700 | 1,718 | 81,800 | 859 |
| 2014-08-29 | 1,738 | 1,748 | 1,723 | 1,732 | 44,500 | 866 |
| 2014-08-28 | 1,802 | 1,802 | 1,741 | 1,753 | 91,400 | 876.50 |
| 2014-08-27 | 1,825 | 1,834 | 1,806 | 1,806 | 44,100 | 903 |
| 2014-08-26 | 1,832 | 1,832 | 1,814 | 1,823 | 30,600 | 911.50 |
| 2014-08-25 | 1,815 | 1,832 | 1,813 | 1,825 | 39,400 | 912.50 |
| 2014-08-22 | 1,823 | 1,844 | 1,823 | 1,830 | 31,300 | 915 |
| 2014-08-21 | 1,850 | 1,860 | 1,823 | 1,832 | 51,700 | 916 |
| 2014-08-20 | 1,849 | 1,849 | 1,838 | 1,843 | 41,700 | 921.50 |
| 2014-08-19 | 1,879 | 1,895 | 1,835 | 1,849 | 131,500 | 924.50 |
| 2014-08-18 | 1,832 | 1,832 | 1,792 | 1,799 | 73,500 | 899.50 |
| 2014-08-15 | 1,910 | 1,920 | 1,824 | 1,832 | 258,400 | 916 |
| 2014-08-14 | 1,830 | 1,874 | 1,821 | 1,874 | 93,600 | 937 |
| 2014-08-13 | 1,834 | 1,848 | 1,823 | 1,838 | 50,100 | 919 |
| 2014-08-12 | 1,800 | 1,838 | 1,800 | 1,832 | 72,400 | 916 |
| 2014-08-11 | 1,730 | 1,798 | 1,722 | 1,792 | 52,000 | 896 |
| 2014-08-08 | 1,728 | 1,761 | 1,688 | 1,718 | 62,300 | 859 |
| 2014-08-07 | 1,730 | 1,761 | 1,729 | 1,757 | 28,200 | 878.50 |
| 2014-08-06 | 1,737 | 1,773 | 1,725 | 1,742 | 51,200 | 871 |
| 2014-08-05 | 1,768 | 1,778 | 1,724 | 1,767 | 49,200 | 883.50 |
| 2014-08-04 | 1,739 | 1,766 | 1,739 | 1,764 | 64,100 | 882 |
| 2014-08-01 | 1,700 | 1,738 | 1,699 | 1,737 | 33,900 | 868.50 |
| 2014-07-31 | 1,703 | 1,740 | 1,702 | 1,729 | 51,300 | 864.50 |
| 2014-07-30 | 1,673 | 1,730 | 1,673 | 1,708 | 51,700 | 854 |
| 2014-07-29 | 1,669 | 1,690 | 1,665 | 1,672 | 34,400 | 836 |
| 2014-07-28 | 1,693 | 1,694 | 1,659 | 1,676 | 66,100 | 838 |
| 2014-07-25 | 1,701 | 1,714 | 1,701 | 1,710 | 16,800 | 855 |
| 2014-07-24 | 1,718 | 1,726 | 1,703 | 1,713 | 26,300 | 856.50 |
| 2014-07-23 | 1,695 | 1,729 | 1,695 | 1,716 | 33,200 | 858 |
| 2014-07-22 | 1,701 | 1,720 | 1,695 | 1,700 | 37,000 | 850 |
| 2014-07-18 | 1,700 | 1,715 | 1,695 | 1,701 | 43,200 | 850.50 |
| 2014-07-17 | 1,744 | 1,746 | 1,722 | 1,722 | 51,500 | 861 |
| 2014-07-16 | 1,780 | 1,780 | 1,730 | 1,733 | 83,400 | 866.50 |
| 2014-07-15 | 1,703 | 1,755 | 1,695 | 1,742 | 45,800 | 871 |
| 2014-07-14 | 1,697 | 1,715 | 1,695 | 1,703 | 13,700 | 851.50 |
| 2014-07-11 | 1,680 | 1,704 | 1,670 | 1,700 | 37,400 | 850 |
| 2014-07-10 | 1,719 | 1,725 | 1,697 | 1,703 | 33,000 | 851.50 |
| 2014-07-09 | 1,736 | 1,740 | 1,717 | 1,721 | 36,600 | 860.50 |
| 2014-07-08 | 1,750 | 1,759 | 1,734 | 1,749 | 26,500 | 874.50 |
| 2014-07-07 | 1,772 | 1,804 | 1,761 | 1,764 | 31,700 | 882 |
| 2014-07-04 | 1,842 | 1,852 | 1,785 | 1,792 | 127,800 | 896 |
| 2014-07-03 | 1,738 | 1,770 | 1,720 | 1,770 | 47,800 | 885 |
| 2014-07-02 | 1,716 | 1,738 | 1,715 | 1,729 | 34,600 | 864.50 |
| 2014-07-01 | 1,740 | 1,748 | 1,710 | 1,728 | 70,700 | 864 |
| 2014-06-30 | 1,742 | 1,755 | 1,721 | 1,740 | 43,700 | 870 |
| 2014-06-27 | 1,750 | 1,810 | 1,725 | 1,767 | 80,100 | 883.50 |
| 2014-06-26 | 1,746 | 1,779 | 1,746 | 1,776 | 35,500 | 888 |
| 2014-06-25 | 1,820 | 1,835 | 1,798 | 1,826 | 43,300 | 913 |
| 2014-06-24 | 1,815 | 1,849 | 1,814 | 1,841 | 41,500 | 920.50 |
| 2014-06-23 | 1,800 | 1,820 | 1,775 | 1,810 | 53,700 | 905 |
| 2014-06-20 | 1,824 | 1,829 | 1,778 | 1,810 | 65,700 | 905 |
| 2014-06-19 | 1,862 | 1,871 | 1,826 | 1,844 | 53,100 | 922 |
| 2014-06-18 | 1,860 | 1,875 | 1,832 | 1,871 | 61,900 | 935.50 |
| 2014-06-17 | 1,891 | 1,893 | 1,860 | 1,871 | 36,800 | 935.50 |
| 2014-06-16 | 1,880 | 1,915 | 1,860 | 1,892 | 92,600 | 946 |
| 2014-06-13 | 1,790 | 1,914 | 1,785 | 1,904 | 150,900 | 952 |
| 2014-06-12 | 1,800 | 1,808 | 1,771 | 1,800 | 46,100 | 900 |
| 2014-06-11 | 1,677 | 1,810 | 1,677 | 1,810 | 136,200 | 905 |
| 2014-06-10 | 1,706 | 1,706 | 1,675 | 1,694 | 43,200 | 847 |
| 2014-06-09 | 1,700 | 1,717 | 1,695 | 1,706 | 50,100 | 853 |
| 2014-06-06 | 1,708 | 1,720 | 1,689 | 1,695 | 50,700 | 847.50 |
| 2014-06-05 | 1,728 | 1,728 | 1,696 | 1,708 | 63,700 | 854 |
| 2014-06-04 | 1,740 | 1,767 | 1,709 | 1,709 | 114,100 | 854.50 |
| 2014-06-03 | 1,687 | 1,753 | 1,660 | 1,709 | 90,900 | 854.50 |
| 2014-06-02 | 1,649 | 1,668 | 1,630 | 1,668 | 100,800 | 834 |
| 2014-05-30 | 1,649 | 1,653 | 1,617 | 1,633 | 60,300 | 816.50 |
| 2014-05-29 | 1,640 | 1,656 | 1,614 | 1,649 | 60,900 | 824.50 |
| 2014-05-28 | 1,630 | 1,669 | 1,611 | 1,652 | 84,400 | 826 |
| 2014-05-27 | 1,616 | 1,633 | 1,608 | 1,619 | 47,300 | 809.50 |
| 2014-05-26 | 1,599 | 1,630 | 1,592 | 1,630 | 42,700 | 815 |
| 2014-05-23 | 1,555 | 1,588 | 1,530 | 1,588 | 29,800 | 794 |
| 2014-05-22 | 1,510 | 1,553 | 1,510 | 1,541 | 28,700 | 770.50 |
| 2014-05-21 | 1,450 | 1,513 | 1,450 | 1,501 | 45,200 | 750.50 |
| 2014-05-20 | 1,520 | 1,600 | 1,460 | 1,480 | 95,200 | 740 |
| 2014-05-19 | 1,595 | 1,608 | 1,526 | 1,527 | 33,800 | 763.50 |
| 2014-05-16 | 1,600 | 1,618 | 1,564 | 1,600 | 27,000 | 800 |
| 2014-05-15 | 1,620 | 1,620 | 1,600 | 1,603 | 18,800 | 801.50 |
| 2014-05-14 | 1,599 | 1,630 | 1,595 | 1,612 | 20,500 | 806 |
| 2014-05-13 | 1,640 | 1,640 | 1,597 | 1,598 | 26,400 | 799 |
| 2014-05-12 | 1,635 | 1,650 | 1,590 | 1,601 | 43,600 | 800.50 |
| 2014-05-09 | 1,675 | 1,675 | 1,635 | 1,665 | 26,400 | 832.50 |
| 2014-05-08 | 1,671 | 1,700 | 1,668 | 1,674 | 28,500 | 837 |
| 2014-05-07 | 1,694 | 1,705 | 1,667 | 1,668 | 28,500 | 834 |
| 2014-05-02 | 1,690 | 1,723 | 1,687 | 1,714 | 22,000 | 857 |
| 2014-05-01 | 1,620 | 1,699 | 1,620 | 1,698 | 45,800 | 849 |
| 2014-04-30 | 1,677 | 1,684 | 1,620 | 1,626 | 28,100 | 813 |
| 2014-04-28 | 1,700 | 1,705 | 1,671 | 1,677 | 38,800 | 838.50 |
| 2014-04-25 | 1,712 | 1,759 | 1,710 | 1,726 | 24,700 | 863 |
| 2014-04-24 | 1,726 | 1,739 | 1,712 | 1,716 | 26,500 | 858 |
| 2014-04-23 | 1,710 | 1,730 | 1,710 | 1,720 | 13,900 | 860 |
| 2014-04-22 | 1,721 | 1,745 | 1,699 | 1,700 | 35,900 | 850 |
| 2014-04-21 | 1,707 | 1,723 | 1,700 | 1,716 | 14,300 | 858 |
| 2014-04-18 | 1,739 | 1,739 | 1,682 | 1,706 | 36,200 | 853 |
| 2014-04-17 | 1,750 | 1,750 | 1,702 | 1,705 | 40,400 | 852.50 |
| 2014-04-16 | 1,681 | 1,732 | 1,681 | 1,732 | 39,500 | 866 |
| 2014-04-15 | 1,755 | 1,780 | 1,657 | 1,670 | 46,400 | 835 |
| 2014-04-14 | 1,779 | 1,780 | 1,739 | 1,747 | 15,400 | 873.50 |
| 2014-04-11 | 1,765 | 1,798 | 1,731 | 1,762 | 53,500 | 881 |
| 2014-04-10 | 1,893 | 1,893 | 1,807 | 1,819 | 30,900 | 909.50 |
| 2014-04-09 | 1,868 | 1,883 | 1,832 | 1,853 | 40,000 | 926.50 |
| 2014-04-08 | 1,850 | 1,937 | 1,838 | 1,908 | 37,500 | 954 |
| 2014-04-07 | 1,871 | 1,878 | 1,818 | 1,867 | 30,300 | 933.50 |
| 2014-04-04 | 1,900 | 1,930 | 1,885 | 1,894 | 16,800 | 947 |
| 2014-04-03 | 1,952 | 1,952 | 1,903 | 1,904 | 38,900 | 952 |
| 2014-04-02 | 1,928 | 1,948 | 1,911 | 1,948 | 25,600 | 974 |
| 2014-04-01 | 1,940 | 1,984 | 1,913 | 1,928 | 29,800 | 964 |
| 2014-03-31 | 1,951 | 1,976 | 1,912 | 1,937 | 39,600 | 968.50 |
| 2014-03-28 | 1,853 | 1,945 | 1,835 | 1,942 | 53,900 | 971 |
| 2014-03-27 | 1,831 | 1,873 | 1,815 | 1,855 | 20,700 | 927.50 |
| 2014-03-26 | 1,862 | 1,910 | 1,821 | 1,835 | 41,500 | 917.50 |
| 2014-03-25 | 1,920 | 1,920 | 1,855 | 1,865 | 29,000 | 932.50 |
| 2014-03-24 | 1,884 | 1,935 | 1,868 | 1,919 | 24,700 | 959.50 |
| 2014-03-20 | 1,967 | 1,967 | 1,800 | 1,883 | 73,600 | 941.50 |
| 2014-03-19 | 1,962 | 1,985 | 1,922 | 1,950 | 56,100 | 975 |
| 2014-03-18 | 1,931 | 1,966 | 1,931 | 1,959 | 50,400 | 979.50 |
| 2014-03-17 | 1,952 | 1,979 | 1,900 | 1,917 | 60,500 | 958.50 |
| 2014-03-14 | 1,972 | 1,991 | 1,950 | 1,952 | 85,100 | 976 |
| 2014-03-13 | 1,988 | 2,015 | 1,964 | 1,998 | 44,500 | 999 |
| 2014-03-12 | 1,980 | 1,990 | 1,940 | 1,988 | 45,500 | 994 |
| 2014-03-11 | 2,005 | 2,028 | 1,975 | 1,981 | 50,100 | 990.50 |
| 2014-03-10 | 2,039 | 2,039 | 1,983 | 2,000 | 77,500 | 1,000 |
| 2014-03-07 | 1,998 | 2,033 | 1,961 | 2,011 | 327,100 | 1,005.50 |
| 2014-03-06 | 1,837 | 1,980 | 1,834 | 1,947 | 435,400 | 973.50 |
| 2014-03-05 | 1,750 | 1,777 | 1,743 | 1,757 | 21,400 | 878.50 |
| 2014-03-04 | 1,735 | 1,769 | 1,718 | 1,729 | 17,900 | 864.50 |
| 2014-03-03 | 1,775 | 1,779 | 1,708 | 1,754 | 47,300 | 877 |
| 2014-02-28 | 1,760 | 1,773 | 1,711 | 1,742 | 61,000 | 871 |
| 2014-02-27 | 1,790 | 1,805 | 1,767 | 1,774 | 42,000 | 887 |
| 2014-02-26 | 1,844 | 1,844 | 1,780 | 1,780 | 67,300 | 890 |
| 2014-02-25 | 1,805 | 1,900 | 1,776 | 1,845 | 135,500 | 922.50 |
| 2014-02-24 | 1,745 | 1,828 | 1,736 | 1,786 | 60,800 | 893 |
| 2014-02-21 | 1,726 | 1,735 | 1,700 | 1,726 | 33,800 | 863 |
| 2014-02-20 | 1,731 | 1,731 | 1,668 | 1,705 | 37,100 | 852.50 |
| 2014-02-19 | 1,685 | 1,740 | 1,685 | 1,692 | 42,900 | 846 |
| 2014-02-18 | 1,680 | 1,730 | 1,675 | 1,725 | 40,200 | 862.50 |
| 2014-02-17 | 1,730 | 1,734 | 1,650 | 1,680 | 47,100 | 840 |
| 2014-02-14 | 1,725 | 1,750 | 1,665 | 1,693 | 46,900 | 846.50 |
| 2014-02-13 | 1,810 | 1,810 | 1,711 | 1,744 | 51,800 | 872 |
| 2014-02-12 | 1,825 | 1,825 | 1,775 | 1,804 | 65,400 | 902 |
| 2014-02-10 | 1,795 | 1,820 | 1,750 | 1,794 | 73,000 | 897 |
| 2014-02-07 | 1,860 | 1,860 | 1,776 | 1,820 | 94,200 | 910 |
| 2014-02-06 | 1,691 | 1,820 | 1,691 | 1,806 | 64,800 | 903 |
| 2014-02-05 | 1,745 | 1,780 | 1,630 | 1,693 | 86,900 | 846.50 |
| 2014-02-04 | 1,600 | 1,740 | 1,520 | 1,675 | 208,900 | 837.50 |
| 2014-02-03 | 1,900 | 1,922 | 1,782 | 1,799 | 154,400 | 899.50 |
| 2014-01-31 | 1,995 | 2,028 | 1,911 | 1,950 | 110,000 | 975 |
| 2014-01-30 | 1,979 | 1,990 | 1,913 | 1,964 | 66,300 | 982 |
| 2014-01-29 | 1,965 | 2,030 | 1,957 | 2,029 | 129,100 | 1,014.50 |
| 2014-01-28 | 1,910 | 2,019 | 1,901 | 1,916 | 134,800 | 958 |
| 2014-01-27 | 1,910 | 1,960 | 1,905 | 1,918 | 179,400 | 959 |
| 2014-01-24 | 1,965 | 2,068 | 1,921 | 2,030 | 242,800 | 1,015 |
| 2014-01-23 | 2,099 | 2,150 | 1,990 | 2,014 | 448,700 | 1,007 |
| 2014-01-22 | 1,834 | 2,020 | 1,827 | 1,980 | 326,200 | 990 |
| 2014-01-21 | 1,872 | 1,872 | 1,815 | 1,816 | 78,500 | 908 |
| 2014-01-20 | 1,886 | 1,889 | 1,842 | 1,872 | 60,300 | 936 |
| 2014-01-17 | 1,826 | 1,888 | 1,818 | 1,886 | 86,500 | 943 |
| 2014-01-16 | 1,913 | 1,920 | 1,835 | 1,843 | 161,200 | 921.50 |
| 2014-01-15 | 1,830 | 1,900 | 1,803 | 1,885 | 225,100 | 942.50 |
| 2014-01-14 | 1,774 | 1,848 | 1,733 | 1,801 | 135,500 | 900.50 |
| 2014-01-10 | 1,789 | 1,815 | 1,770 | 1,795 | 102,300 | 897.50 |
| 2014-01-09 | 1,754 | 1,800 | 1,754 | 1,790 | 128,600 | 895 |
| 2014-01-08 | 1,770 | 1,787 | 1,755 | 1,763 | 54,300 | 881.50 |
| 2014-01-07 | 1,760 | 1,781 | 1,727 | 1,781 | 63,900 | 890.50 |
| 2014-01-06 | 1,759 | 1,785 | 1,725 | 1,782 | 146,600 | 891 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2012-06-27]1株→100株 [2006-06-27]1株→2株