2483 (株)翻訳センター 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 | 3,545 | 3,595 | 3,545 | 3,570 | 7,000 | 1,785 |
| 2014-12-29 | 3,600 | 3,660 | 3,590 | 3,610 | 16,100 | 1,805 |
| 2014-12-26 | 3,460 | 3,600 | 3,460 | 3,560 | 14,500 | 1,780 |
| 2014-12-25 | 3,480 | 3,480 | 3,435 | 3,460 | 6,100 | 1,730 |
| 2014-12-24 | 3,500 | 3,500 | 3,445 | 3,480 | 7,400 | 1,740 |
| 2014-12-22 | 3,485 | 3,495 | 3,440 | 3,440 | 6,300 | 1,720 |
| 2014-12-19 | 3,415 | 3,450 | 3,400 | 3,440 | 4,900 | 1,720 |
| 2014-12-18 | 3,380 | 3,400 | 3,330 | 3,390 | 4,300 | 1,695 |
| 2014-12-17 | 3,300 | 3,325 | 3,275 | 3,315 | 4,600 | 1,657.50 |
| 2014-12-16 | 3,410 | 3,410 | 3,300 | 3,315 | 10,200 | 1,657.50 |
| 2014-12-15 | 3,495 | 3,495 | 3,400 | 3,405 | 3,600 | 1,702.50 |
| 2014-12-12 | 3,400 | 3,480 | 3,400 | 3,465 | 3,000 | 1,732.50 |
| 2014-12-11 | 3,370 | 3,420 | 3,365 | 3,390 | 4,700 | 1,695 |
| 2014-12-10 | 3,380 | 3,400 | 3,380 | 3,385 | 1,500 | 1,692.50 |
| 2014-12-09 | 3,395 | 3,445 | 3,390 | 3,400 | 3,100 | 1,700 |
| 2014-12-08 | 3,405 | 3,430 | 3,400 | 3,415 | 4,200 | 1,707.50 |
| 2014-12-05 | 3,410 | 3,410 | 3,375 | 3,375 | 5,300 | 1,687.50 |
| 2014-12-04 | 3,410 | 3,420 | 3,395 | 3,395 | 6,900 | 1,697.50 |
| 2014-12-03 | 3,450 | 3,480 | 3,400 | 3,420 | 7,500 | 1,710 |
| 2014-12-02 | 3,500 | 3,530 | 3,450 | 3,450 | 7,700 | 1,725 |
| 2014-12-01 | 3,540 | 3,580 | 3,500 | 3,505 | 9,300 | 1,752.50 |
| 2014-11-28 | 3,510 | 3,590 | 3,510 | 3,540 | 5,100 | 1,770 |
| 2014-11-27 | 3,550 | 3,565 | 3,510 | 3,510 | 6,900 | 1,755 |
| 2014-11-26 | 3,525 | 3,575 | 3,525 | 3,570 | 4,500 | 1,785 |
| 2014-11-25 | 3,600 | 3,615 | 3,515 | 3,540 | 12,900 | 1,770 |
| 2014-11-21 | 3,580 | 3,580 | 3,485 | 3,580 | 13,700 | 1,790 |
| 2014-11-20 | 3,450 | 3,570 | 3,450 | 3,540 | 25,200 | 1,770 |
| 2014-11-19 | 3,360 | 3,410 | 3,330 | 3,410 | 8,900 | 1,705 |
| 2014-11-18 | 3,280 | 3,335 | 3,280 | 3,335 | 5,900 | 1,667.50 |
| 2014-11-17 | 3,290 | 3,320 | 3,250 | 3,290 | 11,200 | 1,645 |
| 2014-11-14 | 3,230 | 3,270 | 3,200 | 3,250 | 12,600 | 1,625 |
| 2014-11-13 | 3,190 | 3,200 | 3,155 | 3,160 | 4,000 | 1,580 |
| 2014-11-12 | 3,215 | 3,215 | 3,180 | 3,180 | 3,500 | 1,590 |
| 2014-11-11 | 3,170 | 3,220 | 3,160 | 3,205 | 3,100 | 1,602.50 |
| 2014-11-10 | 3,190 | 3,235 | 3,160 | 3,160 | 5,400 | 1,580 |
| 2014-11-07 | 3,255 | 3,255 | 3,180 | 3,190 | 5,900 | 1,595 |
| 2014-11-06 | 3,255 | 3,255 | 3,185 | 3,185 | 5,600 | 1,592.50 |
| 2014-11-05 | 3,195 | 3,240 | 3,180 | 3,215 | 7,200 | 1,607.50 |
| 2014-11-04 | 3,250 | 3,250 | 3,195 | 3,210 | 11,300 | 1,605 |
| 2014-10-31 | 3,140 | 3,195 | 3,140 | 3,195 | 4,100 | 1,597.50 |
| 2014-10-30 | 3,115 | 3,180 | 3,115 | 3,140 | 4,100 | 1,570 |
| 2014-10-29 | 3,155 | 3,165 | 3,110 | 3,115 | 12,700 | 1,557.50 |
| 2014-10-28 | 3,180 | 3,180 | 3,125 | 3,150 | 9,500 | 1,575 |
| 2014-10-27 | 3,190 | 3,220 | 3,140 | 3,195 | 9,400 | 1,597.50 |
| 2014-10-24 | 3,230 | 3,245 | 3,165 | 3,185 | 4,800 | 1,592.50 |
| 2014-10-23 | 3,190 | 3,225 | 3,180 | 3,200 | 3,200 | 1,600 |
| 2014-10-22 | 3,205 | 3,235 | 3,190 | 3,230 | 3,900 | 1,615 |
| 2014-10-21 | 3,230 | 3,270 | 3,160 | 3,175 | 2,100 | 1,587.50 |
| 2014-10-20 | 3,220 | 3,220 | 3,180 | 3,220 | 3,900 | 1,610 |
| 2014-10-17 | 3,260 | 3,280 | 3,120 | 3,130 | 11,800 | 1,565 |
| 2014-10-16 | 3,220 | 3,220 | 3,140 | 3,190 | 9,900 | 1,595 |
| 2014-10-15 | 3,315 | 3,315 | 3,210 | 3,280 | 6,800 | 1,640 |
| 2014-10-14 | 3,240 | 3,285 | 3,230 | 3,245 | 9,900 | 1,622.50 |
| 2014-10-10 | 3,290 | 3,390 | 3,250 | 3,340 | 26,200 | 1,670 |
| 2014-10-09 | 3,680 | 3,680 | 3,500 | 3,500 | 14,400 | 1,750 |
| 2014-10-08 | 3,555 | 3,660 | 3,530 | 3,660 | 10,000 | 1,830 |
| 2014-10-07 | 3,640 | 3,695 | 3,600 | 3,605 | 12,100 | 1,802.50 |
| 2014-10-06 | 3,700 | 3,720 | 3,625 | 3,655 | 22,700 | 1,827.50 |
| 2014-10-03 | 3,380 | 3,575 | 3,380 | 3,575 | 6,700 | 1,787.50 |
| 2014-10-02 | 3,450 | 3,470 | 3,355 | 3,365 | 12,700 | 1,682.50 |
| 2014-10-01 | 3,570 | 3,610 | 3,480 | 3,505 | 9,700 | 1,752.50 |
| 2014-09-30 | 3,580 | 3,655 | 3,565 | 3,600 | 16,200 | 1,800 |
| 2014-09-29 | 3,550 | 3,580 | 3,520 | 3,555 | 9,200 | 1,777.50 |
| 2014-09-26 | 3,440 | 3,520 | 3,440 | 3,510 | 7,600 | 1,755 |
| 2014-09-25 | 3,450 | 3,460 | 3,420 | 3,450 | 4,500 | 1,725 |
| 2014-09-24 | 3,325 | 3,550 | 3,315 | 3,380 | 17,100 | 1,690 |
| 2014-09-22 | 3,400 | 3,400 | 3,305 | 3,330 | 9,000 | 1,665 |
| 2014-09-19 | 3,420 | 3,440 | 3,410 | 3,410 | 4,500 | 1,705 |
| 2014-09-18 | 3,475 | 3,475 | 3,425 | 3,435 | 2,700 | 1,717.50 |
| 2014-09-17 | 3,480 | 3,485 | 3,460 | 3,475 | 3,800 | 1,737.50 |
| 2014-09-16 | 3,430 | 3,460 | 3,430 | 3,450 | 6,500 | 1,725 |
| 2014-09-12 | 3,400 | 3,445 | 3,390 | 3,410 | 1,800 | 1,705 |
| 2014-09-11 | 3,330 | 3,410 | 3,330 | 3,400 | 4,100 | 1,700 |
| 2014-09-10 | 3,340 | 3,355 | 3,330 | 3,350 | 1,600 | 1,675 |
| 2014-09-09 | 3,350 | 3,390 | 3,350 | 3,350 | 6,300 | 1,675 |
| 2014-09-08 | 3,370 | 3,400 | 3,360 | 3,360 | 5,200 | 1,680 |
| 2014-09-05 | 3,400 | 3,400 | 3,375 | 3,385 | 1,600 | 1,692.50 |
| 2014-09-04 | 3,380 | 3,415 | 3,365 | 3,365 | 4,300 | 1,682.50 |
| 2014-09-03 | 3,410 | 3,410 | 3,375 | 3,380 | 2,600 | 1,690 |
| 2014-09-02 | 3,430 | 3,430 | 3,370 | 3,410 | 4,500 | 1,705 |
| 2014-09-01 | 3,445 | 3,445 | 3,390 | 3,430 | 3,200 | 1,715 |
| 2014-08-29 | 3,380 | 3,430 | 3,375 | 3,405 | 3,200 | 1,702.50 |
| 2014-08-28 | 3,380 | 3,430 | 3,380 | 3,390 | 3,300 | 1,695 |
| 2014-08-27 | 3,425 | 3,440 | 3,385 | 3,420 | 4,200 | 1,710 |
| 2014-08-26 | 3,450 | 3,450 | 3,395 | 3,415 | 2,400 | 1,707.50 |
| 2014-08-25 | 3,380 | 3,475 | 3,380 | 3,450 | 3,900 | 1,725 |
| 2014-08-22 | 3,400 | 3,405 | 3,355 | 3,380 | 2,000 | 1,690 |
| 2014-08-21 | 3,400 | 3,405 | 3,345 | 3,395 | 5,500 | 1,697.50 |
| 2014-08-20 | 3,455 | 3,455 | 3,400 | 3,420 | 2,800 | 1,710 |
| 2014-08-19 | 3,450 | 3,590 | 3,400 | 3,455 | 15,600 | 1,727.50 |
| 2014-08-18 | 3,315 | 3,350 | 3,305 | 3,340 | 4,000 | 1,670 |
| 2014-08-15 | 3,360 | 3,360 | 3,305 | 3,305 | 5,100 | 1,652.50 |
| 2014-08-14 | 3,335 | 3,370 | 3,305 | 3,340 | 5,800 | 1,670 |
| 2014-08-13 | 3,240 | 3,330 | 3,200 | 3,300 | 26,400 | 1,650 |
| 2014-08-12 | 3,510 | 3,580 | 3,510 | 3,515 | 7,000 | 1,757.50 |
| 2014-08-11 | 3,570 | 3,570 | 3,475 | 3,540 | 3,900 | 1,770 |
| 2014-08-08 | 3,490 | 3,490 | 3,445 | 3,445 | 7,400 | 1,722.50 |
| 2014-08-07 | 3,555 | 3,555 | 3,470 | 3,505 | 10,400 | 1,752.50 |
| 2014-08-06 | 3,530 | 3,560 | 3,530 | 3,555 | 7,000 | 1,777.50 |
| 2014-08-05 | 3,630 | 3,635 | 3,540 | 3,595 | 10,600 | 1,797.50 |
| 2014-08-04 | 3,545 | 3,600 | 3,545 | 3,580 | 1,800 | 1,790 |
| 2014-08-01 | 3,610 | 3,615 | 3,505 | 3,590 | 13,000 | 1,795 |
| 2014-07-31 | 3,680 | 3,700 | 3,625 | 3,655 | 7,500 | 1,827.50 |
| 2014-07-30 | 3,760 | 3,760 | 3,640 | 3,680 | 18,500 | 1,840 |
| 2014-07-29 | 3,895 | 3,910 | 3,750 | 3,785 | 29,600 | 1,892.50 |
| 2014-07-28 | 3,730 | 3,850 | 3,700 | 3,830 | 42,700 | 1,915 |
| 2014-07-25 | 3,700 | 3,700 | 3,655 | 3,670 | 3,800 | 1,835 |
| 2014-07-24 | 3,690 | 3,735 | 3,665 | 3,665 | 19,800 | 1,832.50 |
| 2014-07-23 | 3,560 | 3,700 | 3,560 | 3,690 | 21,700 | 1,845 |
| 2014-07-22 | 3,455 | 3,585 | 3,455 | 3,530 | 7,400 | 1,765 |
| 2014-07-18 | 3,435 | 3,460 | 3,410 | 3,450 | 9,000 | 1,725 |
| 2014-07-17 | 3,460 | 3,475 | 3,440 | 3,445 | 5,900 | 1,722.50 |
| 2014-07-16 | 3,560 | 3,610 | 3,480 | 3,480 | 10,600 | 1,740 |
| 2014-07-15 | 3,495 | 3,550 | 3,495 | 3,540 | 5,100 | 1,770 |
| 2014-07-14 | 3,440 | 3,490 | 3,415 | 3,470 | 11,600 | 1,735 |
| 2014-07-11 | 3,555 | 3,555 | 3,465 | 3,500 | 12,100 | 1,750 |
| 2014-07-10 | 3,615 | 3,615 | 3,575 | 3,590 | 14,500 | 1,795 |
| 2014-07-09 | 3,625 | 3,715 | 3,615 | 3,620 | 24,000 | 1,810 |
| 2014-07-08 | 3,665 | 3,665 | 3,600 | 3,645 | 9,500 | 1,822.50 |
| 2014-07-07 | 3,625 | 3,665 | 3,625 | 3,625 | 7,300 | 1,812.50 |
| 2014-07-04 | 3,690 | 3,690 | 3,655 | 3,680 | 12,100 | 1,840 |
| 2014-07-03 | 3,665 | 3,690 | 3,645 | 3,680 | 10,600 | 1,840 |
| 2014-07-02 | 3,690 | 3,690 | 3,635 | 3,665 | 16,800 | 1,832.50 |
| 2014-07-01 | 3,615 | 3,665 | 3,610 | 3,625 | 14,200 | 1,812.50 |
| 2014-06-30 | 3,545 | 3,700 | 3,540 | 3,650 | 10,700 | 1,825 |
| 2014-06-27 | 3,600 | 3,600 | 3,515 | 3,570 | 11,000 | 1,785 |
| 2014-06-26 | 3,670 | 3,670 | 3,565 | 3,615 | 12,000 | 1,807.50 |
| 2014-06-25 | 3,710 | 3,730 | 3,610 | 3,645 | 27,500 | 1,822.50 |
| 2014-06-24 | 3,570 | 3,765 | 3,560 | 3,700 | 39,500 | 1,850 |
| 2014-06-23 | 3,530 | 3,560 | 3,520 | 3,535 | 4,100 | 1,767.50 |
| 2014-06-20 | 3,615 | 3,615 | 3,530 | 3,535 | 12,400 | 1,767.50 |
| 2014-06-19 | 3,620 | 3,640 | 3,595 | 3,615 | 11,000 | 1,807.50 |
| 2014-06-18 | 3,610 | 3,630 | 3,580 | 3,585 | 14,000 | 1,792.50 |
| 2014-06-17 | 3,645 | 3,650 | 3,560 | 3,630 | 14,200 | 1,815 |
| 2014-06-16 | 3,495 | 3,645 | 3,495 | 3,620 | 24,800 | 1,810 |
| 2014-06-13 | 3,330 | 3,475 | 3,330 | 3,475 | 13,100 | 1,737.50 |
| 2014-06-12 | 3,340 | 3,360 | 3,300 | 3,325 | 7,300 | 1,662.50 |
| 2014-06-11 | 3,300 | 3,400 | 3,280 | 3,370 | 6,300 | 1,685 |
| 2014-06-10 | 3,415 | 3,440 | 3,310 | 3,320 | 10,900 | 1,660 |
| 2014-06-09 | 3,340 | 3,430 | 3,310 | 3,405 | 12,600 | 1,702.50 |
| 2014-06-06 | 3,155 | 3,250 | 3,150 | 3,225 | 8,100 | 1,612.50 |
| 2014-06-05 | 3,245 | 3,250 | 3,150 | 3,185 | 6,300 | 1,592.50 |
| 2014-06-04 | 3,330 | 3,330 | 3,200 | 3,245 | 9,400 | 1,622.50 |
| 2014-06-03 | 3,305 | 3,325 | 3,290 | 3,320 | 7,900 | 1,660 |
| 2014-06-02 | 3,280 | 3,290 | 3,220 | 3,270 | 8,300 | 1,635 |
| 2014-05-30 | 3,155 | 3,275 | 3,155 | 3,210 | 9,500 | 1,605 |
| 2014-05-29 | 3,125 | 3,160 | 3,100 | 3,115 | 3,300 | 1,557.50 |
| 2014-05-28 | 3,100 | 3,145 | 3,065 | 3,105 | 6,000 | 1,552.50 |
| 2014-05-27 | 3,100 | 3,150 | 3,090 | 3,130 | 10,300 | 1,565 |
| 2014-05-26 | 3,080 | 3,100 | 3,000 | 3,075 | 7,000 | 1,537.50 |
| 2014-05-23 | 2,929 | 3,025 | 2,926 | 2,988 | 4,600 | 1,494 |
| 2014-05-22 | 2,880 | 2,935 | 2,860 | 2,885 | 3,700 | 1,442.50 |
| 2014-05-21 | 2,830 | 2,869 | 2,810 | 2,851 | 3,800 | 1,425.50 |
| 2014-05-20 | 2,900 | 2,912 | 2,832 | 2,856 | 10,200 | 1,428 |
| 2014-05-19 | 3,100 | 3,100 | 2,908 | 2,912 | 6,400 | 1,456 |
| 2014-05-16 | 3,090 | 3,090 | 3,025 | 3,030 | 2,700 | 1,515 |
| 2014-05-15 | 3,040 | 3,110 | 3,040 | 3,090 | 4,800 | 1,545 |
| 2014-05-14 | 2,990 | 3,025 | 2,988 | 2,996 | 2,500 | 1,498 |
| 2014-05-13 | 2,995 | 3,030 | 2,976 | 2,981 | 3,600 | 1,490.50 |
| 2014-05-12 | 3,065 | 3,095 | 2,950 | 2,950 | 11,000 | 1,475 |
| 2014-05-09 | 3,050 | 3,070 | 3,010 | 3,020 | 10,700 | 1,510 |
| 2014-05-08 | 3,130 | 3,140 | 3,070 | 3,070 | 3,000 | 1,535 |
| 2014-05-07 | 3,100 | 3,145 | 3,055 | 3,060 | 5,900 | 1,530 |
| 2014-05-02 | 3,035 | 3,200 | 3,035 | 3,135 | 6,000 | 1,567.50 |
| 2014-05-01 | 3,015 | 3,070 | 3,010 | 3,030 | 7,600 | 1,515 |
| 2014-04-30 | 3,130 | 3,160 | 3,000 | 3,050 | 5,900 | 1,525 |
| 2014-04-28 | 3,210 | 3,250 | 3,090 | 3,150 | 6,300 | 1,575 |
| 2014-04-25 | 3,235 | 3,270 | 3,180 | 3,180 | 8,500 | 1,590 |
| 2014-04-24 | 3,340 | 3,340 | 3,210 | 3,220 | 7,900 | 1,610 |
| 2014-04-23 | 3,325 | 3,330 | 3,240 | 3,330 | 3,300 | 1,665 |
| 2014-04-22 | 3,335 | 3,355 | 3,250 | 3,310 | 4,800 | 1,655 |
| 2014-04-21 | 3,400 | 3,440 | 3,330 | 3,330 | 3,500 | 1,665 |
| 2014-04-18 | 3,340 | 3,400 | 3,270 | 3,400 | 6,400 | 1,700 |
| 2014-04-17 | 3,365 | 3,390 | 3,305 | 3,340 | 3,600 | 1,670 |
| 2014-04-16 | 3,380 | 3,380 | 3,320 | 3,365 | 2,200 | 1,682.50 |
| 2014-04-15 | 3,380 | 3,380 | 3,320 | 3,320 | 4,500 | 1,660 |
| 2014-04-14 | 3,275 | 3,320 | 3,240 | 3,305 | 2,900 | 1,652.50 |
| 2014-04-11 | 3,200 | 3,310 | 3,195 | 3,205 | 14,000 | 1,602.50 |
| 2014-04-10 | 3,460 | 3,495 | 3,340 | 3,355 | 9,700 | 1,677.50 |
| 2014-04-09 | 3,510 | 3,570 | 3,450 | 3,455 | 9,600 | 1,727.50 |
| 2014-04-08 | 3,590 | 3,600 | 3,480 | 3,570 | 9,900 | 1,785 |
| 2014-04-07 | 3,615 | 3,650 | 3,570 | 3,600 | 9,500 | 1,800 |
| 2014-04-04 | 3,545 | 3,670 | 3,535 | 3,660 | 34,700 | 1,830 |
| 2014-04-03 | 3,580 | 3,580 | 3,510 | 3,530 | 10,300 | 1,765 |
| 2014-04-02 | 3,405 | 3,550 | 3,400 | 3,520 | 13,900 | 1,760 |
| 2014-04-01 | 3,465 | 3,465 | 3,355 | 3,400 | 5,900 | 1,700 |
| 2014-03-31 | 3,485 | 3,495 | 3,455 | 3,465 | 8,700 | 1,732.50 |
| 2014-03-28 | 3,240 | 3,455 | 3,230 | 3,380 | 14,900 | 1,690 |
| 2014-03-27 | 3,155 | 3,240 | 3,140 | 3,185 | 3,500 | 1,592.50 |
| 2014-03-26 | 3,235 | 3,290 | 3,210 | 3,240 | 5,700 | 1,620 |
| 2014-03-25 | 3,300 | 3,300 | 3,240 | 3,240 | 5,200 | 1,620 |
| 2014-03-24 | 3,210 | 3,400 | 3,210 | 3,280 | 12,500 | 1,640 |
| 2014-03-20 | 3,390 | 3,395 | 3,210 | 3,215 | 13,800 | 1,607.50 |
| 2014-03-19 | 3,530 | 3,530 | 3,315 | 3,320 | 14,400 | 1,660 |
| 2014-03-18 | 3,540 | 3,555 | 3,500 | 3,535 | 9,800 | 1,767.50 |
| 2014-03-17 | 3,340 | 3,570 | 3,325 | 3,525 | 21,300 | 1,762.50 |
| 2014-03-14 | 3,280 | 3,430 | 3,250 | 3,400 | 25,600 | 1,700 |
| 2014-03-13 | 3,510 | 3,520 | 3,305 | 3,370 | 35,000 | 1,685 |
| 2014-03-12 | 3,630 | 3,630 | 3,550 | 3,550 | 16,300 | 1,775 |
| 2014-03-11 | 3,610 | 3,665 | 3,610 | 3,620 | 44,000 | 1,810 |
| 2014-03-10 | 3,760 | 3,815 | 3,760 | 3,795 | 7,800 | 1,897.50 |
| 2014-03-07 | 3,770 | 3,875 | 3,755 | 3,760 | 17,000 | 1,880 |
| 2014-03-06 | 3,840 | 3,905 | 3,730 | 3,730 | 15,100 | 1,865 |
| 2014-03-05 | 3,880 | 3,925 | 3,800 | 3,800 | 12,300 | 1,900 |
| 2014-03-04 | 3,710 | 3,780 | 3,645 | 3,740 | 18,500 | 1,870 |
| 2014-03-03 | 3,940 | 3,940 | 3,710 | 3,750 | 17,400 | 1,875 |
| 2014-02-28 | 4,045 | 4,050 | 3,930 | 3,935 | 17,900 | 1,967.50 |
| 2014-02-27 | 4,260 | 4,260 | 4,080 | 4,115 | 12,100 | 2,057.50 |
| 2014-02-26 | 4,280 | 4,315 | 4,250 | 4,260 | 3,200 | 2,130 |
| 2014-02-25 | 4,340 | 4,340 | 4,265 | 4,280 | 6,400 | 2,140 |
| 2014-02-24 | 4,260 | 4,390 | 4,185 | 4,260 | 8,700 | 2,130 |
| 2014-02-21 | 4,390 | 4,400 | 4,350 | 4,370 | 5,900 | 2,185 |
| 2014-02-20 | 4,540 | 4,540 | 4,370 | 4,380 | 6,700 | 2,190 |
| 2014-02-19 | 4,500 | 4,520 | 4,485 | 4,490 | 3,600 | 2,245 |
| 2014-02-18 | 4,455 | 4,520 | 4,445 | 4,500 | 4,500 | 2,250 |
| 2014-02-17 | 4,460 | 4,495 | 4,440 | 4,440 | 3,500 | 2,220 |
| 2014-02-14 | 4,445 | 4,670 | 4,430 | 4,480 | 9,800 | 2,240 |
| 2014-02-13 | 4,520 | 4,520 | 4,440 | 4,445 | 3,200 | 2,222.50 |
| 2014-02-12 | 4,535 | 4,595 | 4,520 | 4,520 | 7,700 | 2,260 |
| 2014-02-10 | 4,515 | 4,585 | 4,505 | 4,505 | 10,600 | 2,252.50 |
| 2014-02-07 | 4,550 | 4,550 | 4,400 | 4,475 | 24,200 | 2,237.50 |
| 2014-02-06 | 4,500 | 4,765 | 4,500 | 4,745 | 8,200 | 2,372.50 |
| 2014-02-05 | 4,605 | 4,700 | 4,395 | 4,560 | 15,500 | 2,280 |
| 2014-02-04 | 4,135 | 4,570 | 4,135 | 4,325 | 29,100 | 2,162.50 |
| 2014-02-03 | 4,990 | 5,020 | 4,765 | 4,765 | 16,000 | 2,382.50 |
| 2014-01-31 | 5,330 | 5,330 | 4,990 | 5,110 | 11,000 | 2,555 |
| 2014-01-30 | 5,300 | 5,300 | 5,150 | 5,250 | 8,900 | 2,625 |
| 2014-01-29 | 5,400 | 5,400 | 5,290 | 5,400 | 6,200 | 2,700 |
| 2014-01-28 | 5,060 | 5,540 | 5,040 | 5,270 | 28,200 | 2,635 |
| 2014-01-27 | 4,965 | 5,100 | 4,950 | 4,985 | 16,900 | 2,492.50 |
| 2014-01-24 | 5,150 | 5,350 | 5,110 | 5,220 | 20,200 | 2,610 |
| 2014-01-23 | 5,490 | 5,490 | 5,270 | 5,280 | 9,300 | 2,640 |
| 2014-01-22 | 5,480 | 5,480 | 5,370 | 5,420 | 7,300 | 2,710 |
| 2014-01-21 | 5,470 | 5,550 | 5,340 | 5,470 | 14,000 | 2,735 |
| 2014-01-20 | 5,520 | 5,570 | 5,390 | 5,470 | 14,700 | 2,735 |
| 2014-01-17 | 5,130 | 5,500 | 5,120 | 5,500 | 28,200 | 2,750 |
| 2014-01-16 | 5,270 | 5,270 | 5,130 | 5,150 | 9,100 | 2,575 |
| 2014-01-15 | 5,420 | 5,420 | 5,190 | 5,230 | 13,400 | 2,615 |
| 2014-01-14 | 5,200 | 5,300 | 5,090 | 5,230 | 27,800 | 2,615 |
| 2014-01-10 | 5,280 | 5,530 | 5,280 | 5,370 | 15,900 | 2,685 |
| 2014-01-09 | 5,550 | 5,610 | 5,230 | 5,370 | 42,100 | 2,685 |
| 2014-01-08 | 5,790 | 5,790 | 5,520 | 5,610 | 55,500 | 2,805 |
| 2014-01-07 | 5,520 | 5,650 | 5,100 | 5,620 | 107,100 | 2,810 |
| 2014-01-06 | 4,890 | 5,390 | 4,870 | 5,390 | 103,700 | 2,695 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2013-03-27]1株→100株
