2461 (株)ファンコミュニケーションズ 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 | 1,337 | 1,347 | 1,319 | 1,324 | 383,000 | 1,324 |
| 2014-12-29 | 1,382 | 1,393 | 1,340 | 1,352 | 343,000 | 1,352 |
| 2014-12-26 | 1,310 | 1,398 | 1,310 | 1,382 | 677,500 | 1,382 |
| 2014-12-25 | 1,345 | 1,365 | 1,318 | 1,328 | 558,600 | 1,328 |
| 2014-12-24 | 1,342 | 1,369 | 1,310 | 1,347 | 990,600 | 1,347 |
| 2014-12-22 | 1,393 | 1,420 | 1,332 | 1,339 | 1,093,600 | 1,339 |
| 2014-12-19 | 1,423 | 1,424 | 1,395 | 1,402 | 700,200 | 1,402 |
| 2014-12-18 | 1,433 | 1,440 | 1,391 | 1,398 | 850,700 | 1,398 |
| 2014-12-17 | 1,409 | 1,460 | 1,391 | 1,403 | 1,104,300 | 1,403 |
| 2014-12-16 | 1,428 | 1,479 | 1,373 | 1,414 | 1,834,400 | 1,414 |
| 2014-12-15 | 1,379 | 1,431 | 1,378 | 1,398 | 860,600 | 1,398 |
| 2014-12-12 | 1,379 | 1,413 | 1,362 | 1,379 | 1,383,600 | 1,379 |
| 2014-12-11 | 1,370 | 1,384 | 1,346 | 1,371 | 741,600 | 1,371 |
| 2014-12-10 | 1,336 | 1,405 | 1,334 | 1,367 | 889,300 | 1,367 |
| 2014-12-09 | 1,356 | 1,386 | 1,346 | 1,357 | 755,100 | 1,357 |
| 2014-12-08 | 1,390 | 1,403 | 1,372 | 1,386 | 898,200 | 1,386 |
| 2014-12-05 | 1,355 | 1,408 | 1,343 | 1,393 | 1,444,500 | 1,393 |
| 2014-12-04 | 1,415 | 1,428 | 1,361 | 1,370 | 1,520,000 | 1,370 |
| 2014-12-03 | 1,399 | 1,443 | 1,394 | 1,421 | 1,078,900 | 1,421 |
| 2014-12-02 | 1,413 | 1,440 | 1,392 | 1,413 | 1,335,700 | 1,413 |
| 2014-12-01 | 1,449 | 1,450 | 1,386 | 1,442 | 1,493,600 | 1,442 |
| 2014-11-28 | 1,480 | 1,488 | 1,412 | 1,459 | 2,009,300 | 1,459 |
| 2014-11-27 | 1,422 | 1,473 | 1,422 | 1,463 | 2,215,300 | 1,463 |
| 2014-11-26 | 1,384 | 1,442 | 1,371 | 1,436 | 2,139,000 | 1,436 |
| 2014-11-25 | 1,395 | 1,415 | 1,351 | 1,391 | 2,129,000 | 1,391 |
| 2014-11-21 | 1,300 | 1,400 | 1,286 | 1,395 | 2,866,900 | 1,395 |
| 2014-11-20 | 1,395 | 1,397 | 1,321 | 1,339 | 2,650,800 | 1,339 |
| 2014-11-19 | 1,298 | 1,404 | 1,285 | 1,400 | 6,095,100 | 1,400 |
| 2014-11-18 | 1,161 | 1,291 | 1,160 | 1,285 | 7,152,200 | 1,285 |
| 2014-11-17 | 1,166 | 1,167 | 1,098 | 1,109 | 1,655,200 | 1,109 |
| 2014-11-14 | 1,171 | 1,180 | 1,113 | 1,149 | 1,883,300 | 1,149 |
| 2014-11-13 | 1,079 | 1,176 | 1,076 | 1,163 | 3,007,600 | 1,163 |
| 2014-11-12 | 1,073 | 1,095 | 1,068 | 1,076 | 1,099,300 | 1,076 |
| 2014-11-11 | 1,096 | 1,151 | 1,063 | 1,075 | 2,833,500 | 1,075 |
| 2014-11-10 | 1,056 | 1,075 | 1,031 | 1,063 | 920,100 | 1,063 |
| 2014-11-07 | 1,100 | 1,107 | 1,018 | 1,057 | 2,163,200 | 1,057 |
| 2014-11-06 | 1,020 | 1,112 | 1,018 | 1,063 | 3,763,400 | 1,063 |
| 2014-11-05 | 989 | 1,003 | 982 | 995 | 943,700 | 995 |
| 2014-11-04 | 1,005 | 1,017 | 973 | 992 | 1,348,800 | 992 |
| 2014-10-31 | 948 | 963 | 921 | 948 | 1,860,500 | 948 |
| 2014-10-30 | 958 | 970 | 925 | 944 | 1,020,100 | 944 |
| 2014-10-29 | 951 | 974 | 951 | 965 | 743,800 | 965 |
| 2014-10-28 | 955 | 966 | 946 | 953 | 1,214,000 | 953 |
| 2014-10-27 | 996 | 999 | 968 | 973 | 749,300 | 973 |
| 2014-10-24 | 1,020 | 1,033 | 988 | 994 | 789,900 | 994 |
| 2014-10-23 | 1,005 | 1,025 | 992 | 999 | 890,900 | 999 |
| 2014-10-22 | 992 | 1,011 | 986 | 1,005 | 1,424,100 | 1,005 |
| 2014-10-21 | 1,022 | 1,026 | 970 | 971 | 1,603,300 | 971 |
| 2014-10-20 | 1,000 | 1,021 | 996 | 1,013 | 1,587,200 | 1,013 |
| 2014-10-17 | 1,003 | 1,029 | 956 | 959 | 1,602,500 | 959 |
| 2014-10-16 | 990 | 1,039 | 979 | 1,000 | 2,004,900 | 1,000 |
| 2014-10-15 | 1,018 | 1,033 | 995 | 1,010 | 1,282,900 | 1,010 |
| 2014-10-14 | 1,034 | 1,046 | 998 | 1,000 | 1,725,900 | 1,000 |
| 2014-10-10 | 1,052 | 1,090 | 1,042 | 1,066 | 1,194,200 | 1,066 |
| 2014-10-09 | 1,140 | 1,152 | 1,092 | 1,097 | 836,500 | 1,097 |
| 2014-10-08 | 1,130 | 1,143 | 1,121 | 1,136 | 581,600 | 1,136 |
| 2014-10-07 | 1,140 | 1,196 | 1,140 | 1,166 | 1,009,000 | 1,166 |
| 2014-10-06 | 1,166 | 1,166 | 1,130 | 1,149 | 1,206,300 | 1,149 |
| 2014-10-03 | 1,128 | 1,149 | 1,095 | 1,130 | 1,345,300 | 1,130 |
| 2014-10-02 | 1,140 | 1,173 | 1,120 | 1,122 | 1,534,300 | 1,122 |
| 2014-10-01 | 1,230 | 1,233 | 1,176 | 1,179 | 1,419,600 | 1,179 |
| 2014-09-30 | 1,265 | 1,276 | 1,240 | 1,259 | 692,100 | 1,259 |
| 2014-09-29 | 1,277 | 1,289 | 1,258 | 1,268 | 744,800 | 1,268 |
| 2014-09-26 | 1,261 | 1,295 | 1,231 | 1,277 | 750,800 | 1,277 |
| 2014-09-25 | 1,360 | 1,360 | 1,270 | 1,276 | 1,352,800 | 1,276 |
| 2014-09-24 | 1,366 | 1,392 | 1,282 | 1,339 | 1,041,100 | 1,339 |
| 2014-09-22 | 1,380 | 1,406 | 1,380 | 1,396 | 1,088,400 | 1,396 |
| 2014-09-19 | 1,339 | 1,378 | 1,327 | 1,376 | 1,326,600 | 1,376 |
| 2014-09-18 | 1,295 | 1,365 | 1,295 | 1,343 | 1,785,200 | 1,343 |
| 2014-09-17 | 1,301 | 1,351 | 1,274 | 1,288 | 2,119,900 | 1,288 |
| 2014-09-16 | 1,192 | 1,265 | 1,186 | 1,248 | 941,300 | 1,248 |
| 2014-09-12 | 1,215 | 1,222 | 1,192 | 1,197 | 511,600 | 1,197 |
| 2014-09-11 | 1,196 | 1,226 | 1,186 | 1,214 | 736,500 | 1,214 |
| 2014-09-10 | 1,185 | 1,206 | 1,185 | 1,199 | 684,700 | 1,199 |
| 2014-09-09 | 1,222 | 1,230 | 1,197 | 1,199 | 732,800 | 1,199 |
| 2014-09-08 | 1,201 | 1,214 | 1,185 | 1,207 | 566,100 | 1,207 |
| 2014-09-05 | 1,236 | 1,245 | 1,183 | 1,211 | 1,121,300 | 1,211 |
| 2014-09-04 | 1,275 | 1,276 | 1,236 | 1,245 | 1,001,000 | 1,245 |
| 2014-09-03 | 1,273 | 1,309 | 1,270 | 1,280 | 636,700 | 1,280 |
| 2014-09-02 | 1,252 | 1,283 | 1,250 | 1,267 | 709,200 | 1,267 |
| 2014-09-01 | 1,271 | 1,280 | 1,247 | 1,255 | 872,500 | 1,255 |
| 2014-08-29 | 1,280 | 1,291 | 1,266 | 1,278 | 539,100 | 1,278 |
| 2014-08-28 | 1,296 | 1,310 | 1,264 | 1,274 | 1,231,900 | 1,274 |
| 2014-08-27 | 1,320 | 1,331 | 1,295 | 1,301 | 949,400 | 1,301 |
| 2014-08-26 | 1,333 | 1,348 | 1,319 | 1,321 | 839,200 | 1,321 |
| 2014-08-25 | 1,320 | 1,328 | 1,316 | 1,325 | 798,600 | 1,325 |
| 2014-08-22 | 1,313 | 1,343 | 1,310 | 1,321 | 874,600 | 1,321 |
| 2014-08-21 | 1,315 | 1,330 | 1,305 | 1,313 | 1,896,000 | 1,313 |
| 2014-08-20 | 1,350 | 1,351 | 1,315 | 1,320 | 1,925,000 | 1,320 |
| 2014-08-19 | 1,368 | 1,371 | 1,305 | 1,333 | 2,503,100 | 1,333 |
| 2014-08-18 | 1,439 | 1,443 | 1,301 | 1,343 | 4,725,900 | 1,343 |
| 2014-08-15 | 1,550 | 1,570 | 1,539 | 1,549 | 389,600 | 1,549 |
| 2014-08-14 | 1,576 | 1,594 | 1,536 | 1,559 | 522,300 | 1,559 |
| 2014-08-13 | 1,577 | 1,591 | 1,562 | 1,573 | 500,900 | 1,573 |
| 2014-08-12 | 1,585 | 1,603 | 1,574 | 1,585 | 593,200 | 1,585 |
| 2014-08-11 | 1,564 | 1,573 | 1,528 | 1,561 | 587,100 | 1,561 |
| 2014-08-08 | 1,525 | 1,539 | 1,466 | 1,506 | 1,150,800 | 1,506 |
| 2014-08-07 | 1,566 | 1,593 | 1,505 | 1,560 | 621,800 | 1,560 |
| 2014-08-06 | 1,632 | 1,648 | 1,544 | 1,562 | 587,300 | 1,562 |
| 2014-08-05 | 1,614 | 1,683 | 1,613 | 1,616 | 819,700 | 1,616 |
| 2014-08-04 | 1,588 | 1,646 | 1,577 | 1,614 | 729,700 | 1,614 |
| 2014-08-01 | 1,590 | 1,646 | 1,586 | 1,605 | 639,000 | 1,605 |
| 2014-07-31 | 1,623 | 1,651 | 1,621 | 1,629 | 792,400 | 1,629 |
| 2014-07-30 | 1,609 | 1,638 | 1,602 | 1,619 | 641,300 | 1,619 |
| 2014-07-29 | 1,668 | 1,672 | 1,641 | 1,646 | 625,300 | 1,646 |
| 2014-07-28 | 1,672 | 1,684 | 1,641 | 1,651 | 1,073,200 | 1,651 |
| 2014-07-25 | 1,641 | 1,715 | 1,641 | 1,695 | 1,701,900 | 1,695 |
| 2014-07-24 | 1,637 | 1,660 | 1,601 | 1,636 | 1,436,200 | 1,636 |
| 2014-07-23 | 1,559 | 1,661 | 1,529 | 1,627 | 3,171,800 | 1,627 |
| 2014-07-22 | 1,475 | 1,500 | 1,444 | 1,460 | 1,114,300 | 1,460 |
| 2014-07-18 | 1,452 | 1,538 | 1,442 | 1,468 | 1,309,500 | 1,468 |
| 2014-07-17 | 1,545 | 1,545 | 1,488 | 1,495 | 1,539,100 | 1,495 |
| 2014-07-16 | 1,600 | 1,613 | 1,542 | 1,559 | 2,064,000 | 1,559 |
| 2014-07-15 | 1,720 | 1,730 | 1,662 | 1,701 | 573,300 | 1,701 |
| 2014-07-14 | 1,650 | 1,702 | 1,648 | 1,698 | 518,500 | 1,698 |
| 2014-07-11 | 1,571 | 1,648 | 1,567 | 1,632 | 612,000 | 1,632 |
| 2014-07-10 | 1,683 | 1,695 | 1,620 | 1,628 | 967,100 | 1,628 |
| 2014-07-09 | 1,675 | 1,679 | 1,636 | 1,643 | 1,051,500 | 1,643 |
| 2014-07-08 | 1,693 | 1,731 | 1,681 | 1,724 | 841,500 | 1,724 |
| 2014-07-07 | 1,724 | 1,732 | 1,702 | 1,710 | 431,200 | 1,710 |
| 2014-07-04 | 1,785 | 1,787 | 1,746 | 1,759 | 478,000 | 1,759 |
| 2014-07-03 | 1,764 | 1,797 | 1,762 | 1,779 | 787,600 | 1,779 |
| 2014-07-02 | 1,743 | 1,769 | 1,738 | 1,744 | 971,000 | 1,744 |
| 2014-07-01 | 1,675 | 1,734 | 1,660 | 1,722 | 1,082,500 | 1,722 |
| 2014-06-30 | 1,625 | 1,675 | 1,620 | 1,664 | 867,800 | 1,664 |
| 2014-06-27 | 1,630 | 1,641 | 1,570 | 1,613 | 812,100 | 1,613 |
| 2014-06-26 | 1,652 | 1,665 | 1,621 | 1,644 | 508,900 | 1,644 |
| 2014-06-25 | 1,700 | 1,700 | 1,642 | 1,654 | 775,700 | 1,654 |
| 2014-06-24 | 1,652 | 1,717 | 1,642 | 1,707 | 1,315,400 | 1,707 |
| 2014-06-23 | 1,658 | 1,680 | 1,626 | 1,665 | 1,206,200 | 1,665 |
| 2014-06-20 | 1,645 | 1,666 | 1,599 | 1,632 | 1,534,400 | 1,632 |
| 2014-06-19 | 1,587 | 1,625 | 1,577 | 1,622 | 1,162,700 | 1,622 |
| 2014-06-18 | 1,536 | 1,575 | 1,526 | 1,569 | 730,700 | 1,569 |
| 2014-06-17 | 1,514 | 1,528 | 1,461 | 1,516 | 1,121,900 | 1,516 |
| 2014-06-16 | 1,571 | 1,579 | 1,488 | 1,513 | 841,700 | 1,513 |
| 2014-06-13 | 1,476 | 1,540 | 1,476 | 1,535 | 702,500 | 1,535 |
| 2014-06-12 | 1,480 | 1,528 | 1,474 | 1,502 | 588,100 | 1,502 |
| 2014-06-11 | 1,507 | 1,548 | 1,480 | 1,533 | 1,050,100 | 1,533 |
| 2014-06-10 | 1,603 | 1,613 | 1,505 | 1,516 | 1,587,900 | 1,516 |
| 2014-06-09 | 1,666 | 1,669 | 1,607 | 1,619 | 639,300 | 1,619 |
| 2014-06-06 | 1,648 | 1,665 | 1,611 | 1,651 | 659,000 | 1,651 |
| 2014-06-05 | 1,660 | 1,664 | 1,580 | 1,618 | 688,800 | 1,618 |
| 2014-06-04 | 1,637 | 1,672 | 1,611 | 1,646 | 1,313,700 | 1,646 |
| 2014-06-03 | 1,570 | 1,632 | 1,565 | 1,619 | 1,312,200 | 1,619 |
| 2014-06-02 | 1,537 | 1,563 | 1,502 | 1,549 | 1,172,600 | 1,549 |
| 2014-05-30 | 1,578 | 1,661 | 1,508 | 1,532 | 1,578,500 | 1,532 |
| 2014-05-29 | 1,510 | 1,563 | 1,504 | 1,560 | 1,072,500 | 1,560 |
| 2014-05-28 | 1,486 | 1,542 | 1,467 | 1,538 | 1,440,000 | 1,538 |
| 2014-05-27 | 1,487 | 1,531 | 1,450 | 1,456 | 1,567,500 | 1,456 |
| 2014-05-26 | 1,421 | 1,485 | 1,418 | 1,469 | 1,860,900 | 1,469 |
| 2014-05-23 | 1,335 | 1,382 | 1,321 | 1,367 | 1,152,100 | 1,367 |
| 2014-05-22 | 1,349 | 1,352 | 1,293 | 1,326 | 1,100,500 | 1,326 |
| 2014-05-21 | 1,269 | 1,346 | 1,258 | 1,335 | 994,800 | 1,335 |
| 2014-05-20 | 1,300 | 1,333 | 1,280 | 1,290 | 931,100 | 1,290 |
| 2014-05-19 | 1,338 | 1,364 | 1,270 | 1,276 | 1,590,700 | 1,276 |
| 2014-05-16 | 1,377 | 1,419 | 1,350 | 1,368 | 1,397,500 | 1,368 |
| 2014-05-15 | 1,397 | 1,474 | 1,391 | 1,446 | 1,303,300 | 1,446 |
| 2014-05-14 | 1,361 | 1,440 | 1,348 | 1,427 | 1,727,000 | 1,427 |
| 2014-05-13 | 1,410 | 1,436 | 1,352 | 1,357 | 2,892,700 | 1,357 |
| 2014-05-12 | 1,380 | 1,392 | 1,265 | 1,309 | 3,466,600 | 1,309 |
| 2014-05-09 | 1,463 | 1,481 | 1,355 | 1,380 | 5,352,800 | 1,380 |
| 2014-05-08 | 1,705 | 1,736 | 1,686 | 1,703 | 643,800 | 1,703 |
| 2014-05-07 | 1,760 | 1,760 | 1,681 | 1,706 | 1,319,500 | 1,706 |
| 2014-05-02 | 1,765 | 1,809 | 1,738 | 1,808 | 1,049,300 | 1,808 |
| 2014-05-01 | 1,696 | 1,775 | 1,663 | 1,764 | 1,457,800 | 1,764 |
| 2014-04-30 | 1,860 | 1,884 | 1,702 | 1,713 | 2,277,400 | 1,713 |
| 2014-04-28 | 1,975 | 1,985 | 1,846 | 1,860 | 3,543,200 | 1,860 |
| 2014-04-25 | 1,920 | 1,990 | 1,913 | 1,990 | 1,115,600 | 1,990 |
| 2014-04-24 | 1,913 | 1,974 | 1,912 | 1,925 | 845,300 | 1,925 |
| 2014-04-23 | 1,903 | 1,947 | 1,893 | 1,934 | 806,200 | 1,934 |
| 2014-04-22 | 1,921 | 1,923 | 1,867 | 1,880 | 765,700 | 1,880 |
| 2014-04-21 | 1,855 | 1,928 | 1,855 | 1,905 | 584,700 | 1,905 |
| 2014-04-18 | 1,880 | 1,900 | 1,861 | 1,884 | 674,600 | 1,884 |
| 2014-04-17 | 1,879 | 1,888 | 1,815 | 1,857 | 1,051,100 | 1,857 |
| 2014-04-16 | 1,840 | 1,897 | 1,788 | 1,888 | 2,178,600 | 1,888 |
| 2014-04-15 | 1,805 | 1,844 | 1,731 | 1,747 | 1,107,100 | 1,747 |
| 2014-04-14 | 1,753 | 1,841 | 1,736 | 1,767 | 1,351,200 | 1,767 |
| 2014-04-11 | 1,697 | 1,830 | 1,651 | 1,793 | 2,215,000 | 1,793 |
| 2014-04-10 | 1,780 | 1,835 | 1,720 | 1,769 | 1,957,700 | 1,769 |
| 2014-04-09 | 1,671 | 1,748 | 1,669 | 1,741 | 1,981,500 | 1,741 |
| 2014-04-08 | 1,650 | 1,719 | 1,610 | 1,654 | 2,016,900 | 1,654 |
| 2014-04-07 | 1,735 | 1,738 | 1,656 | 1,665 | 2,374,100 | 1,665 |
| 2014-04-04 | 1,945 | 1,948 | 1,843 | 1,855 | 1,389,700 | 1,855 |
| 2014-04-03 | 1,935 | 1,989 | 1,907 | 1,936 | 1,292,600 | 1,936 |
| 2014-04-02 | 1,917 | 1,955 | 1,843 | 1,880 | 1,448,100 | 1,880 |
| 2014-04-01 | 1,859 | 1,945 | 1,859 | 1,898 | 1,099,500 | 1,898 |
| 2014-03-31 | 1,999 | 2,000 | 1,741 | 1,845 | 2,110,300 | 1,845 |
| 2014-03-28 | 1,880 | 1,975 | 1,858 | 1,935 | 677,600 | 1,935 |
| 2014-03-27 | 1,833 | 1,916 | 1,785 | 1,890 | 665,600 | 1,890 |
| 2014-03-26 | 3,705 | 3,860 | 3,625 | 3,745 | 574,400 | 1,872.50 |
| 2014-03-25 | 4,020 | 4,035 | 3,655 | 3,710 | 709,600 | 1,855 |
| 2014-03-24 | 4,010 | 4,200 | 4,005 | 4,065 | 551,400 | 2,032.50 |
| 2014-03-20 | 4,260 | 4,280 | 3,950 | 4,010 | 706,300 | 2,005 |
| 2014-03-19 | 4,365 | 4,420 | 4,215 | 4,315 | 338,000 | 2,157.50 |
| 2014-03-18 | 4,300 | 4,505 | 4,225 | 4,415 | 603,500 | 2,207.50 |
| 2014-03-17 | 4,440 | 4,540 | 4,150 | 4,220 | 605,300 | 2,110 |
| 2014-03-14 | 4,700 | 4,730 | 4,460 | 4,510 | 647,700 | 2,255 |
| 2014-03-13 | 4,790 | 4,825 | 4,685 | 4,770 | 396,400 | 2,385 |
| 2014-03-12 | 4,710 | 4,820 | 4,620 | 4,780 | 656,700 | 2,390 |
| 2014-03-11 | 4,815 | 4,835 | 4,660 | 4,795 | 640,900 | 2,397.50 |
| 2014-03-10 | 4,485 | 4,775 | 4,475 | 4,750 | 1,341,700 | 2,375 |
| 2014-03-07 | 4,400 | 4,575 | 4,360 | 4,540 | 1,727,600 | 2,270 |
| 2014-03-06 | 4,200 | 4,420 | 4,170 | 4,330 | 503,400 | 2,165 |
| 2014-03-05 | 4,455 | 4,485 | 4,180 | 4,250 | 733,200 | 2,125 |
| 2014-03-04 | 4,070 | 4,355 | 4,040 | 4,285 | 828,700 | 2,142.50 |
| 2014-03-03 | 4,040 | 4,090 | 3,880 | 3,950 | 486,700 | 1,975 |
| 2014-02-28 | 4,190 | 4,200 | 4,005 | 4,125 | 434,200 | 2,062.50 |
| 2014-02-27 | 4,240 | 4,275 | 4,195 | 4,225 | 321,500 | 2,112.50 |
| 2014-02-26 | 4,275 | 4,290 | 4,165 | 4,230 | 553,900 | 2,115 |
| 2014-02-25 | 4,185 | 4,350 | 4,150 | 4,255 | 561,300 | 2,127.50 |
| 2014-02-24 | 4,075 | 4,260 | 4,060 | 4,130 | 262,100 | 2,065 |
| 2014-02-21 | 4,200 | 4,220 | 4,040 | 4,125 | 250,500 | 2,062.50 |
| 2014-02-20 | 4,270 | 4,325 | 4,055 | 4,140 | 474,200 | 2,070 |
| 2014-02-19 | 4,410 | 4,440 | 4,280 | 4,300 | 334,500 | 2,150 |
| 2014-02-18 | 4,310 | 4,445 | 4,210 | 4,440 | 487,000 | 2,220 |
| 2014-02-17 | 4,500 | 4,590 | 4,230 | 4,330 | 1,329,200 | 2,165 |
| 2014-02-14 | 4,030 | 4,090 | 3,820 | 4,025 | 356,900 | 2,012.50 |
| 2014-02-13 | 4,200 | 4,230 | 3,955 | 3,980 | 441,800 | 1,990 |
| 2014-02-12 | 4,120 | 4,210 | 3,990 | 4,180 | 598,100 | 2,090 |
| 2014-02-10 | 3,570 | 4,130 | 3,535 | 4,090 | 1,010,000 | 2,045 |
| 2014-02-07 | 3,975 | 3,975 | 3,470 | 3,530 | 685,300 | 1,765 |
| 2014-02-06 | 3,555 | 3,865 | 3,555 | 3,775 | 303,000 | 1,887.50 |
| 2014-02-05 | 3,745 | 3,775 | 3,360 | 3,615 | 600,700 | 1,807.50 |
| 2014-02-04 | 3,320 | 3,630 | 3,225 | 3,465 | 1,072,800 | 1,732.50 |
| 2014-02-03 | 4,105 | 4,110 | 3,780 | 3,800 | 552,600 | 1,900 |
| 2014-01-31 | 4,205 | 4,275 | 4,055 | 4,200 | 361,100 | 2,100 |
| 2014-01-30 | 4,170 | 4,200 | 3,935 | 4,085 | 373,400 | 2,042.50 |
| 2014-01-29 | 4,120 | 4,270 | 4,115 | 4,220 | 291,200 | 2,110 |
| 2014-01-28 | 4,100 | 4,330 | 3,990 | 4,020 | 468,100 | 2,010 |
| 2014-01-27 | 4,100 | 4,155 | 3,980 | 4,100 | 474,900 | 2,050 |
| 2014-01-24 | 4,200 | 4,375 | 4,160 | 4,270 | 416,500 | 2,135 |
| 2014-01-23 | 4,450 | 4,575 | 4,255 | 4,320 | 567,100 | 2,160 |
| 2014-01-22 | 4,210 | 4,400 | 4,100 | 4,365 | 517,300 | 2,182.50 |
| 2014-01-21 | 4,340 | 4,440 | 4,210 | 4,250 | 493,200 | 2,125 |
| 2014-01-20 | 4,175 | 4,520 | 4,175 | 4,375 | 762,600 | 2,187.50 |
| 2014-01-17 | 3,850 | 4,200 | 3,850 | 4,165 | 523,800 | 2,082.50 |
| 2014-01-16 | 4,085 | 4,440 | 3,890 | 3,930 | 690,900 | 1,965 |
| 2014-01-15 | 4,050 | 4,150 | 3,805 | 4,005 | 983,300 | 2,002.50 |
| 2014-01-14 | 3,710 | 4,155 | 3,700 | 4,020 | 1,206,900 | 2,010 |
| 2014-01-10 | 3,530 | 3,830 | 3,510 | 3,780 | 959,300 | 1,890 |
| 2014-01-09 | 3,400 | 3,400 | 3,255 | 3,330 | 256,800 | 1,665 |
| 2014-01-08 | 3,215 | 3,370 | 3,210 | 3,350 | 376,600 | 1,675 |
| 2014-01-07 | 3,115 | 3,210 | 3,065 | 3,200 | 306,800 | 1,600 |
| 2014-01-06 | 3,130 | 3,240 | 3,115 | 3,165 | 322,200 | 1,582.50 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2013-09-26]1株→2株 [2013-04-25]1株→2株 [2012-12-26]1株→100株 [2006-02-23]1株→5株
