2440 (株)ぐるなび 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 | 1,669 | 1,717 | 1,662 | 1,675 | 116,000 | 1,675 |
| 2014-12-29 | 1,715 | 1,729 | 1,641 | 1,680 | 243,700 | 1,680 |
| 2014-12-26 | 1,677 | 1,714 | 1,667 | 1,700 | 131,300 | 1,700 |
| 2014-12-25 | 1,696 | 1,700 | 1,650 | 1,664 | 198,100 | 1,664 |
| 2014-12-24 | 1,680 | 1,740 | 1,679 | 1,696 | 254,700 | 1,696 |
| 2014-12-22 | 1,701 | 1,702 | 1,654 | 1,664 | 137,100 | 1,664 |
| 2014-12-19 | 1,666 | 1,701 | 1,647 | 1,685 | 317,400 | 1,685 |
| 2014-12-18 | 1,599 | 1,630 | 1,580 | 1,604 | 391,900 | 1,604 |
| 2014-12-17 | 1,600 | 1,602 | 1,550 | 1,562 | 183,600 | 1,562 |
| 2014-12-16 | 1,587 | 1,640 | 1,587 | 1,604 | 129,000 | 1,604 |
| 2014-12-15 | 1,651 | 1,673 | 1,625 | 1,627 | 109,000 | 1,627 |
| 2014-12-12 | 1,648 | 1,673 | 1,645 | 1,651 | 155,200 | 1,651 |
| 2014-12-11 | 1,649 | 1,673 | 1,632 | 1,659 | 161,200 | 1,659 |
| 2014-12-10 | 1,658 | 1,720 | 1,658 | 1,702 | 144,600 | 1,702 |
| 2014-12-09 | 1,715 | 1,723 | 1,681 | 1,685 | 191,800 | 1,685 |
| 2014-12-08 | 1,750 | 1,760 | 1,715 | 1,732 | 132,500 | 1,732 |
| 2014-12-05 | 1,740 | 1,768 | 1,715 | 1,750 | 211,000 | 1,750 |
| 2014-12-04 | 1,773 | 1,778 | 1,702 | 1,741 | 249,900 | 1,741 |
| 2014-12-03 | 1,803 | 1,815 | 1,771 | 1,779 | 212,200 | 1,779 |
| 2014-12-02 | 1,814 | 1,828 | 1,793 | 1,820 | 162,000 | 1,820 |
| 2014-12-01 | 1,767 | 1,828 | 1,741 | 1,822 | 298,500 | 1,822 |
| 2014-11-28 | 1,790 | 1,810 | 1,777 | 1,780 | 226,900 | 1,780 |
| 2014-11-27 | 1,790 | 1,812 | 1,773 | 1,777 | 240,700 | 1,777 |
| 2014-11-26 | 1,801 | 1,859 | 1,790 | 1,812 | 401,900 | 1,812 |
| 2014-11-25 | 1,836 | 1,854 | 1,802 | 1,838 | 637,500 | 1,838 |
| 2014-11-21 | 1,700 | 1,835 | 1,675 | 1,829 | 1,504,600 | 1,829 |
| 2014-11-20 | 1,700 | 1,775 | 1,619 | 1,666 | 1,690,000 | 1,666 |
| 2014-11-19 | 1,581 | 1,581 | 1,509 | 1,516 | 593,800 | 1,516 |
| 2014-11-18 | 1,621 | 1,642 | 1,570 | 1,586 | 456,300 | 1,586 |
| 2014-11-17 | 1,693 | 1,698 | 1,623 | 1,633 | 295,400 | 1,633 |
| 2014-11-14 | 1,670 | 1,696 | 1,623 | 1,689 | 505,200 | 1,689 |
| 2014-11-13 | 1,598 | 1,669 | 1,595 | 1,646 | 469,400 | 1,646 |
| 2014-11-12 | 1,605 | 1,610 | 1,594 | 1,598 | 269,000 | 1,598 |
| 2014-11-11 | 1,610 | 1,618 | 1,592 | 1,604 | 470,900 | 1,604 |
| 2014-11-10 | 1,562 | 1,620 | 1,555 | 1,617 | 668,600 | 1,617 |
| 2014-11-07 | 1,475 | 1,538 | 1,475 | 1,529 | 290,400 | 1,529 |
| 2014-11-06 | 1,490 | 1,494 | 1,461 | 1,474 | 322,000 | 1,474 |
| 2014-11-05 | 1,500 | 1,513 | 1,455 | 1,484 | 333,800 | 1,484 |
| 2014-11-04 | 1,586 | 1,586 | 1,511 | 1,514 | 444,900 | 1,514 |
| 2014-10-31 | 1,493 | 1,524 | 1,468 | 1,496 | 1,009,900 | 1,496 |
| 2014-10-30 | 1,372 | 1,397 | 1,370 | 1,383 | 305,200 | 1,383 |
| 2014-10-29 | 1,382 | 1,404 | 1,379 | 1,385 | 171,100 | 1,385 |
| 2014-10-28 | 1,385 | 1,400 | 1,372 | 1,392 | 126,400 | 1,392 |
| 2014-10-27 | 1,393 | 1,394 | 1,365 | 1,374 | 168,500 | 1,374 |
| 2014-10-24 | 1,383 | 1,388 | 1,349 | 1,380 | 235,900 | 1,380 |
| 2014-10-23 | 1,358 | 1,367 | 1,331 | 1,345 | 230,800 | 1,345 |
| 2014-10-22 | 1,378 | 1,389 | 1,347 | 1,382 | 205,000 | 1,382 |
| 2014-10-21 | 1,388 | 1,397 | 1,342 | 1,351 | 202,000 | 1,351 |
| 2014-10-20 | 1,384 | 1,391 | 1,353 | 1,388 | 466,400 | 1,388 |
| 2014-10-17 | 1,303 | 1,339 | 1,303 | 1,324 | 375,500 | 1,324 |
| 2014-10-16 | 1,270 | 1,334 | 1,263 | 1,302 | 474,600 | 1,302 |
| 2014-10-15 | 1,328 | 1,330 | 1,282 | 1,311 | 657,000 | 1,311 |
| 2014-10-14 | 1,287 | 1,311 | 1,270 | 1,279 | 236,200 | 1,279 |
| 2014-10-10 | 1,350 | 1,364 | 1,316 | 1,344 | 167,100 | 1,344 |
| 2014-10-09 | 1,431 | 1,444 | 1,371 | 1,373 | 138,200 | 1,373 |
| 2014-10-08 | 1,379 | 1,449 | 1,377 | 1,431 | 262,400 | 1,431 |
| 2014-10-07 | 1,438 | 1,445 | 1,408 | 1,409 | 198,400 | 1,409 |
| 2014-10-06 | 1,451 | 1,451 | 1,431 | 1,431 | 138,900 | 1,431 |
| 2014-10-03 | 1,413 | 1,443 | 1,403 | 1,430 | 169,500 | 1,430 |
| 2014-10-02 | 1,485 | 1,489 | 1,405 | 1,415 | 414,800 | 1,415 |
| 2014-10-01 | 1,535 | 1,535 | 1,493 | 1,496 | 127,300 | 1,496 |
| 2014-09-30 | 1,528 | 1,551 | 1,502 | 1,514 | 178,200 | 1,514 |
| 2014-09-29 | 1,545 | 1,558 | 1,532 | 1,537 | 101,800 | 1,537 |
| 2014-09-26 | 1,530 | 1,572 | 1,521 | 1,545 | 205,300 | 1,545 |
| 2014-09-25 | 1,500 | 1,550 | 1,497 | 1,549 | 170,900 | 1,549 |
| 2014-09-24 | 1,530 | 1,530 | 1,495 | 1,500 | 120,500 | 1,500 |
| 2014-09-22 | 1,519 | 1,535 | 1,505 | 1,534 | 151,300 | 1,534 |
| 2014-09-19 | 1,519 | 1,519 | 1,499 | 1,512 | 160,800 | 1,512 |
| 2014-09-18 | 1,508 | 1,517 | 1,491 | 1,511 | 163,000 | 1,511 |
| 2014-09-17 | 1,507 | 1,535 | 1,497 | 1,508 | 213,800 | 1,508 |
| 2014-09-16 | 1,560 | 1,566 | 1,509 | 1,514 | 422,700 | 1,514 |
| 2014-09-12 | 1,561 | 1,574 | 1,543 | 1,570 | 312,700 | 1,570 |
| 2014-09-11 | 1,540 | 1,569 | 1,533 | 1,556 | 280,600 | 1,556 |
| 2014-09-10 | 1,532 | 1,546 | 1,503 | 1,533 | 237,000 | 1,533 |
| 2014-09-09 | 1,534 | 1,563 | 1,510 | 1,540 | 205,100 | 1,540 |
| 2014-09-08 | 1,540 | 1,540 | 1,509 | 1,525 | 179,000 | 1,525 |
| 2014-09-05 | 1,573 | 1,574 | 1,530 | 1,544 | 197,300 | 1,544 |
| 2014-09-04 | 1,566 | 1,582 | 1,541 | 1,544 | 208,200 | 1,544 |
| 2014-09-03 | 1,605 | 1,618 | 1,559 | 1,565 | 393,000 | 1,565 |
| 2014-09-02 | 1,626 | 1,634 | 1,591 | 1,599 | 304,000 | 1,599 |
| 2014-09-01 | 1,641 | 1,646 | 1,611 | 1,636 | 238,800 | 1,636 |
| 2014-08-29 | 1,616 | 1,657 | 1,612 | 1,646 | 167,400 | 1,646 |
| 2014-08-28 | 1,692 | 1,768 | 1,621 | 1,632 | 791,400 | 1,632 |
| 2014-08-27 | 1,640 | 1,662 | 1,618 | 1,652 | 290,000 | 1,652 |
| 2014-08-26 | 1,643 | 1,740 | 1,615 | 1,665 | 714,500 | 1,665 |
| 2014-08-25 | 1,650 | 1,668 | 1,635 | 1,644 | 160,100 | 1,644 |
| 2014-08-22 | 1,700 | 1,708 | 1,650 | 1,656 | 281,400 | 1,656 |
| 2014-08-21 | 1,635 | 1,711 | 1,634 | 1,704 | 388,600 | 1,704 |
| 2014-08-20 | 1,632 | 1,666 | 1,632 | 1,654 | 235,100 | 1,654 |
| 2014-08-19 | 1,629 | 1,639 | 1,610 | 1,635 | 233,900 | 1,635 |
| 2014-08-18 | 1,625 | 1,643 | 1,601 | 1,614 | 284,600 | 1,614 |
| 2014-08-15 | 1,603 | 1,621 | 1,566 | 1,619 | 405,800 | 1,619 |
| 2014-08-14 | 1,700 | 1,705 | 1,603 | 1,606 | 683,800 | 1,606 |
| 2014-08-13 | 1,748 | 1,784 | 1,705 | 1,715 | 264,700 | 1,715 |
| 2014-08-12 | 1,717 | 1,778 | 1,711 | 1,752 | 181,100 | 1,752 |
| 2014-08-11 | 1,709 | 1,741 | 1,691 | 1,730 | 184,900 | 1,730 |
| 2014-08-08 | 1,699 | 1,726 | 1,649 | 1,669 | 262,500 | 1,669 |
| 2014-08-07 | 1,705 | 1,734 | 1,690 | 1,724 | 268,600 | 1,724 |
| 2014-08-06 | 1,757 | 1,779 | 1,722 | 1,727 | 235,300 | 1,727 |
| 2014-08-05 | 1,802 | 1,834 | 1,775 | 1,778 | 218,600 | 1,778 |
| 2014-08-04 | 1,858 | 1,858 | 1,800 | 1,801 | 362,500 | 1,801 |
| 2014-08-01 | 1,900 | 1,901 | 1,831 | 1,880 | 314,300 | 1,880 |
| 2014-07-31 | 1,870 | 1,950 | 1,844 | 1,947 | 419,300 | 1,947 |
| 2014-07-30 | 1,873 | 1,878 | 1,837 | 1,844 | 145,000 | 1,844 |
| 2014-07-29 | 1,864 | 1,884 | 1,846 | 1,871 | 96,700 | 1,871 |
| 2014-07-28 | 1,887 | 1,895 | 1,851 | 1,856 | 127,700 | 1,856 |
| 2014-07-25 | 1,862 | 1,885 | 1,849 | 1,885 | 145,200 | 1,885 |
| 2014-07-24 | 1,835 | 1,858 | 1,807 | 1,856 | 159,300 | 1,856 |
| 2014-07-23 | 1,883 | 1,885 | 1,813 | 1,816 | 208,700 | 1,816 |
| 2014-07-22 | 1,820 | 1,890 | 1,820 | 1,883 | 217,600 | 1,883 |
| 2014-07-18 | 1,760 | 1,818 | 1,739 | 1,816 | 205,200 | 1,816 |
| 2014-07-17 | 1,800 | 1,800 | 1,721 | 1,777 | 254,000 | 1,777 |
| 2014-07-16 | 1,762 | 1,812 | 1,760 | 1,803 | 212,800 | 1,803 |
| 2014-07-15 | 1,763 | 1,770 | 1,735 | 1,761 | 129,700 | 1,761 |
| 2014-07-14 | 1,699 | 1,771 | 1,692 | 1,767 | 134,300 | 1,767 |
| 2014-07-11 | 1,663 | 1,710 | 1,660 | 1,694 | 122,600 | 1,694 |
| 2014-07-10 | 1,751 | 1,754 | 1,704 | 1,708 | 130,000 | 1,708 |
| 2014-07-09 | 1,752 | 1,775 | 1,735 | 1,753 | 146,600 | 1,753 |
| 2014-07-08 | 1,718 | 1,790 | 1,715 | 1,785 | 281,400 | 1,785 |
| 2014-07-07 | 1,757 | 1,757 | 1,718 | 1,725 | 152,700 | 1,725 |
| 2014-07-04 | 1,760 | 1,765 | 1,728 | 1,735 | 87,100 | 1,735 |
| 2014-07-03 | 1,760 | 1,779 | 1,740 | 1,746 | 92,900 | 1,746 |
| 2014-07-02 | 1,780 | 1,794 | 1,742 | 1,751 | 231,300 | 1,751 |
| 2014-07-01 | 1,724 | 1,755 | 1,713 | 1,744 | 265,200 | 1,744 |
| 2014-06-30 | 1,654 | 1,724 | 1,649 | 1,718 | 226,500 | 1,718 |
| 2014-06-27 | 1,683 | 1,687 | 1,631 | 1,652 | 179,800 | 1,652 |
| 2014-06-26 | 1,700 | 1,712 | 1,682 | 1,696 | 163,400 | 1,696 |
| 2014-06-25 | 1,729 | 1,739 | 1,668 | 1,678 | 231,200 | 1,678 |
| 2014-06-24 | 1,733 | 1,739 | 1,694 | 1,724 | 195,200 | 1,724 |
| 2014-06-23 | 1,715 | 1,739 | 1,688 | 1,731 | 213,900 | 1,731 |
| 2014-06-20 | 1,700 | 1,738 | 1,695 | 1,715 | 310,300 | 1,715 |
| 2014-06-19 | 1,691 | 1,699 | 1,665 | 1,695 | 373,700 | 1,695 |
| 2014-06-18 | 1,655 | 1,678 | 1,624 | 1,674 | 361,600 | 1,674 |
| 2014-06-17 | 1,710 | 1,710 | 1,635 | 1,649 | 474,800 | 1,649 |
| 2014-06-16 | 1,744 | 1,778 | 1,711 | 1,724 | 399,500 | 1,724 |
| 2014-06-13 | 1,669 | 1,706 | 1,660 | 1,704 | 352,800 | 1,704 |
| 2014-06-12 | 1,620 | 1,660 | 1,613 | 1,657 | 144,200 | 1,657 |
| 2014-06-11 | 1,620 | 1,660 | 1,610 | 1,649 | 147,400 | 1,649 |
| 2014-06-10 | 1,667 | 1,674 | 1,622 | 1,632 | 290,700 | 1,632 |
| 2014-06-09 | 1,639 | 1,672 | 1,591 | 1,654 | 472,800 | 1,654 |
| 2014-06-06 | 1,660 | 1,691 | 1,633 | 1,649 | 426,700 | 1,649 |
| 2014-06-05 | 1,626 | 1,685 | 1,625 | 1,658 | 536,000 | 1,658 |
| 2014-06-04 | 1,598 | 1,623 | 1,561 | 1,606 | 350,100 | 1,606 |
| 2014-06-03 | 1,580 | 1,590 | 1,542 | 1,585 | 446,000 | 1,585 |
| 2014-06-02 | 1,485 | 1,548 | 1,470 | 1,537 | 396,200 | 1,537 |
| 2014-05-30 | 1,483 | 1,489 | 1,447 | 1,465 | 490,000 | 1,465 |
| 2014-05-29 | 1,487 | 1,500 | 1,465 | 1,488 | 223,600 | 1,488 |
| 2014-05-28 | 1,470 | 1,499 | 1,450 | 1,490 | 226,300 | 1,490 |
| 2014-05-27 | 1,465 | 1,554 | 1,465 | 1,481 | 401,700 | 1,481 |
| 2014-05-26 | 1,384 | 1,482 | 1,384 | 1,475 | 417,400 | 1,475 |
| 2014-05-23 | 1,381 | 1,410 | 1,376 | 1,391 | 284,200 | 1,391 |
| 2014-05-22 | 1,420 | 1,425 | 1,383 | 1,389 | 317,500 | 1,389 |
| 2014-05-21 | 1,345 | 1,416 | 1,345 | 1,411 | 254,200 | 1,411 |
| 2014-05-20 | 1,348 | 1,387 | 1,343 | 1,373 | 281,300 | 1,373 |
| 2014-05-19 | 1,418 | 1,439 | 1,343 | 1,348 | 284,600 | 1,348 |
| 2014-05-16 | 1,367 | 1,422 | 1,363 | 1,419 | 413,300 | 1,419 |
| 2014-05-15 | 1,398 | 1,414 | 1,350 | 1,397 | 537,900 | 1,397 |
| 2014-05-14 | 1,314 | 1,429 | 1,311 | 1,428 | 1,082,900 | 1,428 |
| 2014-05-13 | 1,281 | 1,309 | 1,187 | 1,299 | 1,182,500 | 1,299 |
| 2014-05-12 | 1,290 | 1,316 | 1,277 | 1,311 | 420,400 | 1,311 |
| 2014-05-09 | 1,303 | 1,315 | 1,278 | 1,290 | 279,100 | 1,290 |
| 2014-05-08 | 1,297 | 1,320 | 1,290 | 1,316 | 278,000 | 1,316 |
| 2014-05-07 | 1,329 | 1,329 | 1,269 | 1,295 | 534,200 | 1,295 |
| 2014-05-02 | 1,348 | 1,376 | 1,341 | 1,364 | 179,500 | 1,364 |
| 2014-05-01 | 1,333 | 1,349 | 1,305 | 1,343 | 259,900 | 1,343 |
| 2014-04-30 | 1,354 | 1,370 | 1,315 | 1,327 | 341,100 | 1,327 |
| 2014-04-28 | 1,404 | 1,404 | 1,334 | 1,353 | 417,600 | 1,353 |
| 2014-04-25 | 1,454 | 1,459 | 1,403 | 1,423 | 217,000 | 1,423 |
| 2014-04-24 | 1,474 | 1,498 | 1,440 | 1,454 | 243,100 | 1,454 |
| 2014-04-23 | 1,400 | 1,461 | 1,390 | 1,451 | 179,200 | 1,451 |
| 2014-04-22 | 1,442 | 1,474 | 1,350 | 1,395 | 237,100 | 1,395 |
| 2014-04-21 | 1,428 | 1,463 | 1,425 | 1,444 | 235,000 | 1,444 |
| 2014-04-18 | 1,390 | 1,443 | 1,344 | 1,433 | 517,900 | 1,433 |
| 2014-04-17 | 1,394 | 1,417 | 1,381 | 1,390 | 157,800 | 1,390 |
| 2014-04-16 | 1,336 | 1,394 | 1,324 | 1,392 | 252,700 | 1,392 |
| 2014-04-15 | 1,367 | 1,415 | 1,334 | 1,341 | 447,700 | 1,341 |
| 2014-04-14 | 1,409 | 1,415 | 1,329 | 1,333 | 507,000 | 1,333 |
| 2014-04-11 | 1,410 | 1,418 | 1,380 | 1,405 | 528,800 | 1,405 |
| 2014-04-10 | 1,435 | 1,456 | 1,415 | 1,427 | 381,700 | 1,427 |
| 2014-04-09 | 1,410 | 1,442 | 1,392 | 1,395 | 401,900 | 1,395 |
| 2014-04-08 | 1,493 | 1,498 | 1,386 | 1,420 | 916,200 | 1,420 |
| 2014-04-07 | 1,428 | 1,507 | 1,401 | 1,475 | 770,600 | 1,475 |
| 2014-04-04 | 1,475 | 1,481 | 1,442 | 1,458 | 362,200 | 1,458 |
| 2014-04-03 | 1,502 | 1,520 | 1,465 | 1,471 | 377,700 | 1,471 |
| 2014-04-02 | 1,511 | 1,539 | 1,493 | 1,510 | 356,500 | 1,510 |
| 2014-04-01 | 1,456 | 1,500 | 1,441 | 1,484 | 419,500 | 1,484 |
| 2014-03-31 | 1,515 | 1,521 | 1,428 | 1,450 | 477,100 | 1,450 |
| 2014-03-28 | 1,536 | 1,550 | 1,486 | 1,508 | 362,500 | 1,508 |
| 2014-03-27 | 1,510 | 1,541 | 1,482 | 1,537 | 220,700 | 1,537 |
| 2014-03-26 | 3,000 | 3,095 | 2,986 | 3,060 | 220,700 | 1,530 |
| 2014-03-25 | 3,060 | 3,115 | 2,935 | 2,960 | 233,900 | 1,480 |
| 2014-03-24 | 2,970 | 3,150 | 2,939 | 3,105 | 295,500 | 1,552.50 |
| 2014-03-20 | 3,100 | 3,160 | 2,929 | 2,938 | 412,600 | 1,469 |
| 2014-03-19 | 3,300 | 3,305 | 3,105 | 3,115 | 304,900 | 1,557.50 |
| 2014-03-18 | 3,345 | 3,360 | 3,285 | 3,320 | 136,300 | 1,660 |
| 2014-03-17 | 3,240 | 3,415 | 3,230 | 3,265 | 188,600 | 1,632.50 |
| 2014-03-14 | 3,420 | 3,485 | 3,255 | 3,270 | 289,100 | 1,635 |
| 2014-03-13 | 3,490 | 3,520 | 3,445 | 3,485 | 162,700 | 1,742.50 |
| 2014-03-12 | 3,385 | 3,480 | 3,375 | 3,425 | 184,100 | 1,712.50 |
| 2014-03-11 | 3,440 | 3,545 | 3,395 | 3,430 | 271,800 | 1,715 |
| 2014-03-10 | 3,490 | 3,535 | 3,440 | 3,465 | 299,500 | 1,732.50 |
| 2014-03-07 | 3,605 | 3,625 | 3,450 | 3,525 | 324,000 | 1,762.50 |
| 2014-03-06 | 3,565 | 3,670 | 3,540 | 3,640 | 170,900 | 1,820 |
| 2014-03-05 | 3,660 | 3,685 | 3,525 | 3,565 | 240,000 | 1,782.50 |
| 2014-03-04 | 3,640 | 3,640 | 3,510 | 3,565 | 317,400 | 1,782.50 |
| 2014-03-03 | 3,920 | 3,950 | 3,640 | 3,675 | 368,100 | 1,837.50 |
| 2014-02-28 | 3,845 | 3,975 | 3,840 | 3,920 | 319,800 | 1,960 |
| 2014-02-27 | 3,800 | 3,885 | 3,775 | 3,820 | 204,900 | 1,910 |
| 2014-02-26 | 3,750 | 3,875 | 3,715 | 3,805 | 392,600 | 1,902.50 |
| 2014-02-25 | 3,555 | 3,790 | 3,530 | 3,725 | 358,200 | 1,862.50 |
| 2014-02-24 | 3,500 | 3,545 | 3,460 | 3,525 | 159,100 | 1,762.50 |
| 2014-02-21 | 3,455 | 3,570 | 3,380 | 3,525 | 252,200 | 1,762.50 |
| 2014-02-20 | 3,475 | 3,580 | 3,400 | 3,425 | 292,800 | 1,712.50 |
| 2014-02-19 | 3,605 | 3,610 | 3,430 | 3,470 | 370,500 | 1,735 |
| 2014-02-18 | 3,710 | 3,730 | 3,505 | 3,595 | 369,200 | 1,797.50 |
| 2014-02-17 | 3,585 | 3,750 | 3,570 | 3,690 | 587,500 | 1,845 |
| 2014-02-14 | 3,400 | 3,620 | 3,395 | 3,585 | 605,800 | 1,792.50 |
| 2014-02-13 | 3,365 | 3,445 | 3,305 | 3,385 | 312,600 | 1,692.50 |
| 2014-02-12 | 3,190 | 3,400 | 3,180 | 3,340 | 330,800 | 1,670 |
| 2014-02-10 | 3,175 | 3,180 | 3,095 | 3,160 | 164,000 | 1,580 |
| 2014-02-07 | 3,155 | 3,180 | 3,010 | 3,165 | 287,600 | 1,582.50 |
| 2014-02-06 | 3,070 | 3,205 | 3,050 | 3,155 | 637,800 | 1,577.50 |
| 2014-02-05 | 2,713 | 2,784 | 2,652 | 2,743 | 150,100 | 1,371.50 |
| 2014-02-04 | 2,700 | 2,785 | 2,600 | 2,651 | 179,400 | 1,325.50 |
| 2014-02-03 | 2,862 | 2,893 | 2,770 | 2,838 | 129,800 | 1,419 |
| 2014-01-31 | 2,916 | 2,990 | 2,871 | 2,904 | 78,700 | 1,452 |
| 2014-01-30 | 2,902 | 2,969 | 2,887 | 2,922 | 127,600 | 1,461 |
| 2014-01-29 | 2,881 | 2,994 | 2,881 | 2,991 | 85,800 | 1,495.50 |
| 2014-01-28 | 2,860 | 2,999 | 2,860 | 2,870 | 138,100 | 1,435 |
| 2014-01-27 | 2,930 | 2,943 | 2,859 | 2,870 | 137,700 | 1,435 |
| 2014-01-24 | 2,940 | 3,045 | 2,940 | 3,005 | 114,500 | 1,502.50 |
| 2014-01-23 | 2,957 | 3,055 | 2,957 | 2,975 | 131,900 | 1,487.50 |
| 2014-01-22 | 2,961 | 3,010 | 2,945 | 2,973 | 239,400 | 1,486.50 |
| 2014-01-21 | 3,030 | 3,060 | 2,984 | 2,991 | 135,500 | 1,495.50 |
| 2014-01-20 | 3,055 | 3,080 | 3,035 | 3,045 | 99,600 | 1,522.50 |
| 2014-01-17 | 3,120 | 3,125 | 3,075 | 3,085 | 85,900 | 1,542.50 |
| 2014-01-16 | 3,150 | 3,185 | 3,085 | 3,100 | 83,500 | 1,550 |
| 2014-01-15 | 3,150 | 3,160 | 3,095 | 3,130 | 96,400 | 1,565 |
| 2014-01-14 | 3,105 | 3,155 | 3,040 | 3,110 | 167,300 | 1,555 |
| 2014-01-10 | 3,220 | 3,235 | 3,185 | 3,205 | 90,600 | 1,602.50 |
| 2014-01-09 | 3,210 | 3,230 | 3,175 | 3,225 | 103,000 | 1,612.50 |
| 2014-01-08 | 3,150 | 3,250 | 3,140 | 3,245 | 207,000 | 1,622.50 |
| 2014-01-07 | 3,115 | 3,150 | 3,065 | 3,105 | 122,000 | 1,552.50 |
| 2014-01-06 | 3,120 | 3,180 | 3,090 | 3,135 | 196,900 | 1,567.50 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2011-03-29]1株→100株 [2005-06-27]1株→5株
