2489 (株)アドウェイズ 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 | 1,205 | 1,221 | 1,196 | 1,205 | 359,600 | 1,205 |
| 2014-12-29 | 1,235 | 1,249 | 1,194 | 1,209 | 626,900 | 1,209 |
| 2014-12-26 | 1,172 | 1,226 | 1,172 | 1,222 | 777,400 | 1,222 |
| 2014-12-25 | 1,184 | 1,209 | 1,166 | 1,167 | 714,100 | 1,167 |
| 2014-12-24 | 1,208 | 1,226 | 1,174 | 1,178 | 866,000 | 1,178 |
| 2014-12-22 | 1,187 | 1,197 | 1,167 | 1,172 | 534,000 | 1,172 |
| 2014-12-19 | 1,195 | 1,230 | 1,182 | 1,189 | 694,800 | 1,189 |
| 2014-12-18 | 1,212 | 1,220 | 1,190 | 1,196 | 385,400 | 1,196 |
| 2014-12-17 | 1,180 | 1,207 | 1,171 | 1,185 | 457,100 | 1,185 |
| 2014-12-16 | 1,220 | 1,232 | 1,190 | 1,197 | 690,200 | 1,197 |
| 2014-12-15 | 1,239 | 1,250 | 1,213 | 1,221 | 418,200 | 1,221 |
| 2014-12-12 | 1,238 | 1,257 | 1,230 | 1,233 | 482,700 | 1,233 |
| 2014-12-11 | 1,220 | 1,268 | 1,217 | 1,259 | 333,300 | 1,259 |
| 2014-12-10 | 1,247 | 1,269 | 1,232 | 1,247 | 475,100 | 1,247 |
| 2014-12-09 | 1,283 | 1,309 | 1,266 | 1,280 | 665,400 | 1,280 |
| 2014-12-08 | 1,354 | 1,362 | 1,308 | 1,311 | 476,100 | 1,311 |
| 2014-12-05 | 1,327 | 1,362 | 1,319 | 1,354 | 416,700 | 1,354 |
| 2014-12-04 | 1,362 | 1,369 | 1,330 | 1,345 | 665,300 | 1,345 |
| 2014-12-03 | 1,422 | 1,431 | 1,373 | 1,378 | 733,100 | 1,378 |
| 2014-12-02 | 1,432 | 1,458 | 1,407 | 1,411 | 628,100 | 1,411 |
| 2014-12-01 | 1,461 | 1,482 | 1,439 | 1,442 | 653,300 | 1,442 |
| 2014-11-28 | 1,497 | 1,515 | 1,456 | 1,458 | 1,475,100 | 1,458 |
| 2014-11-27 | 1,377 | 1,433 | 1,369 | 1,432 | 1,192,100 | 1,432 |
| 2014-11-26 | 1,316 | 1,370 | 1,307 | 1,358 | 547,100 | 1,358 |
| 2014-11-25 | 1,327 | 1,339 | 1,311 | 1,314 | 277,800 | 1,314 |
| 2014-11-21 | 1,301 | 1,345 | 1,301 | 1,327 | 289,400 | 1,327 |
| 2014-11-20 | 1,340 | 1,350 | 1,312 | 1,314 | 334,200 | 1,314 |
| 2014-11-19 | 1,329 | 1,400 | 1,304 | 1,346 | 944,400 | 1,346 |
| 2014-11-18 | 1,307 | 1,333 | 1,306 | 1,323 | 401,700 | 1,323 |
| 2014-11-17 | 1,305 | 1,324 | 1,284 | 1,307 | 335,300 | 1,307 |
| 2014-11-14 | 1,335 | 1,355 | 1,298 | 1,300 | 491,300 | 1,300 |
| 2014-11-13 | 1,346 | 1,355 | 1,307 | 1,335 | 475,100 | 1,335 |
| 2014-11-12 | 1,383 | 1,385 | 1,350 | 1,367 | 483,400 | 1,367 |
| 2014-11-11 | 1,385 | 1,393 | 1,348 | 1,375 | 604,700 | 1,375 |
| 2014-11-10 | 1,320 | 1,373 | 1,305 | 1,359 | 743,500 | 1,359 |
| 2014-11-07 | 1,341 | 1,349 | 1,296 | 1,311 | 459,900 | 1,311 |
| 2014-11-06 | 1,310 | 1,386 | 1,299 | 1,313 | 1,253,200 | 1,313 |
| 2014-11-05 | 1,288 | 1,293 | 1,267 | 1,282 | 484,000 | 1,282 |
| 2014-11-04 | 1,302 | 1,347 | 1,276 | 1,282 | 1,124,200 | 1,282 |
| 2014-10-31 | 1,212 | 1,249 | 1,209 | 1,246 | 456,300 | 1,246 |
| 2014-10-30 | 1,219 | 1,249 | 1,201 | 1,204 | 378,300 | 1,204 |
| 2014-10-29 | 1,230 | 1,245 | 1,214 | 1,218 | 256,000 | 1,218 |
| 2014-10-28 | 1,205 | 1,243 | 1,204 | 1,210 | 298,700 | 1,210 |
| 2014-10-27 | 1,262 | 1,289 | 1,216 | 1,225 | 456,500 | 1,225 |
| 2014-10-24 | 1,310 | 1,312 | 1,266 | 1,273 | 327,500 | 1,273 |
| 2014-10-23 | 1,281 | 1,307 | 1,272 | 1,287 | 356,400 | 1,287 |
| 2014-10-22 | 1,290 | 1,311 | 1,272 | 1,307 | 527,600 | 1,307 |
| 2014-10-21 | 1,250 | 1,296 | 1,234 | 1,266 | 628,000 | 1,266 |
| 2014-10-20 | 1,229 | 1,257 | 1,204 | 1,248 | 517,600 | 1,248 |
| 2014-10-17 | 1,170 | 1,207 | 1,170 | 1,170 | 497,400 | 1,170 |
| 2014-10-16 | 1,170 | 1,215 | 1,165 | 1,169 | 630,400 | 1,169 |
| 2014-10-15 | 1,193 | 1,236 | 1,191 | 1,221 | 545,000 | 1,221 |
| 2014-10-14 | 1,200 | 1,228 | 1,190 | 1,195 | 626,400 | 1,195 |
| 2014-10-10 | 1,251 | 1,272 | 1,203 | 1,238 | 916,800 | 1,238 |
| 2014-10-09 | 1,330 | 1,338 | 1,278 | 1,280 | 473,900 | 1,280 |
| 2014-10-08 | 1,273 | 1,319 | 1,273 | 1,318 | 465,400 | 1,318 |
| 2014-10-07 | 1,333 | 1,358 | 1,300 | 1,306 | 464,800 | 1,306 |
| 2014-10-06 | 1,338 | 1,373 | 1,326 | 1,360 | 559,100 | 1,360 |
| 2014-10-03 | 1,291 | 1,338 | 1,290 | 1,334 | 662,200 | 1,334 |
| 2014-10-02 | 1,265 | 1,335 | 1,261 | 1,296 | 835,800 | 1,296 |
| 2014-10-01 | 1,400 | 1,406 | 1,329 | 1,331 | 771,400 | 1,331 |
| 2014-09-30 | 1,412 | 1,464 | 1,394 | 1,400 | 786,700 | 1,400 |
| 2014-09-29 | 1,470 | 1,477 | 1,425 | 1,427 | 540,100 | 1,427 |
| 2014-09-26 | 1,430 | 1,479 | 1,422 | 1,468 | 690,000 | 1,468 |
| 2014-09-25 | 1,495 | 1,496 | 1,450 | 1,464 | 1,007,100 | 1,464 |
| 2014-09-24 | 1,530 | 1,535 | 1,481 | 1,495 | 2,411,300 | 1,495 |
| 2014-09-22 | 1,618 | 1,709 | 1,586 | 1,650 | 4,254,500 | 1,650 |
| 2014-09-19 | 1,549 | 1,574 | 1,537 | 1,568 | 924,100 | 1,568 |
| 2014-09-18 | 1,514 | 1,555 | 1,504 | 1,530 | 1,322,500 | 1,530 |
| 2014-09-17 | 1,499 | 1,515 | 1,471 | 1,493 | 708,900 | 1,493 |
| 2014-09-16 | 1,509 | 1,525 | 1,475 | 1,483 | 740,500 | 1,483 |
| 2014-09-12 | 1,539 | 1,548 | 1,460 | 1,478 | 1,628,100 | 1,478 |
| 2014-09-11 | 1,372 | 1,654 | 1,351 | 1,579 | 6,978,600 | 1,579 |
| 2014-09-10 | 1,425 | 1,436 | 1,382 | 1,384 | 565,300 | 1,384 |
| 2014-09-09 | 1,430 | 1,485 | 1,426 | 1,434 | 574,600 | 1,434 |
| 2014-09-08 | 1,450 | 1,458 | 1,425 | 1,430 | 254,400 | 1,430 |
| 2014-09-05 | 1,460 | 1,468 | 1,425 | 1,434 | 462,700 | 1,434 |
| 2014-09-04 | 1,507 | 1,544 | 1,450 | 1,453 | 884,700 | 1,453 |
| 2014-09-03 | 1,499 | 1,522 | 1,476 | 1,488 | 462,500 | 1,488 |
| 2014-09-02 | 1,464 | 1,543 | 1,421 | 1,502 | 1,508,700 | 1,502 |
| 2014-09-01 | 1,506 | 1,527 | 1,472 | 1,478 | 1,198,200 | 1,478 |
| 2014-08-29 | 1,527 | 1,565 | 1,516 | 1,563 | 465,000 | 1,563 |
| 2014-08-28 | 1,590 | 1,640 | 1,543 | 1,548 | 1,384,000 | 1,548 |
| 2014-08-27 | 1,570 | 1,595 | 1,565 | 1,567 | 376,200 | 1,567 |
| 2014-08-26 | 1,587 | 1,631 | 1,558 | 1,566 | 1,286,400 | 1,566 |
| 2014-08-25 | 1,587 | 1,609 | 1,582 | 1,603 | 745,500 | 1,603 |
| 2014-08-22 | 1,640 | 1,643 | 1,591 | 1,612 | 1,268,200 | 1,612 |
| 2014-08-21 | 1,685 | 1,692 | 1,671 | 1,671 | 329,100 | 1,671 |
| 2014-08-20 | 1,686 | 1,696 | 1,673 | 1,674 | 318,500 | 1,674 |
| 2014-08-19 | 1,720 | 1,720 | 1,675 | 1,686 | 558,700 | 1,686 |
| 2014-08-18 | 1,720 | 1,744 | 1,693 | 1,700 | 667,400 | 1,700 |
| 2014-08-15 | 1,630 | 1,680 | 1,629 | 1,680 | 403,100 | 1,680 |
| 2014-08-14 | 1,659 | 1,680 | 1,625 | 1,639 | 559,500 | 1,639 |
| 2014-08-13 | 1,681 | 1,696 | 1,642 | 1,652 | 869,700 | 1,652 |
| 2014-08-12 | 1,685 | 1,747 | 1,675 | 1,702 | 703,500 | 1,702 |
| 2014-08-11 | 1,681 | 1,700 | 1,651 | 1,685 | 730,000 | 1,685 |
| 2014-08-08 | 1,663 | 1,669 | 1,520 | 1,603 | 1,300,000 | 1,603 |
| 2014-08-07 | 1,728 | 1,740 | 1,665 | 1,696 | 876,200 | 1,696 |
| 2014-08-06 | 1,765 | 1,834 | 1,705 | 1,723 | 1,985,900 | 1,723 |
| 2014-08-05 | 1,816 | 1,893 | 1,784 | 1,784 | 2,601,300 | 1,784 |
| 2014-08-04 | 1,810 | 1,841 | 1,803 | 1,803 | 1,064,100 | 1,803 |
| 2014-08-01 | 1,811 | 1,867 | 1,796 | 1,810 | 2,158,100 | 1,810 |
| 2014-07-31 | 1,845 | 1,906 | 1,838 | 1,881 | 2,028,300 | 1,881 |
| 2014-07-30 | 1,845 | 1,918 | 1,822 | 1,824 | 2,788,600 | 1,824 |
| 2014-07-29 | 1,820 | 1,853 | 1,805 | 1,826 | 1,009,900 | 1,826 |
| 2014-07-28 | 1,839 | 1,839 | 1,814 | 1,814 | 489,400 | 1,814 |
| 2014-07-25 | 1,822 | 1,843 | 1,803 | 1,832 | 685,200 | 1,832 |
| 2014-07-24 | 1,823 | 1,857 | 1,795 | 1,804 | 939,400 | 1,804 |
| 2014-07-23 | 1,815 | 1,827 | 1,798 | 1,812 | 776,800 | 1,812 |
| 2014-07-22 | 1,820 | 1,847 | 1,802 | 1,810 | 1,139,300 | 1,810 |
| 2014-07-18 | 1,781 | 1,890 | 1,780 | 1,806 | 3,511,900 | 1,806 |
| 2014-07-17 | 1,929 | 1,945 | 1,821 | 1,839 | 3,170,500 | 1,839 |
| 2014-07-16 | 2,015 | 2,035 | 1,874 | 1,880 | 10,072,600 | 1,880 |
| 2014-07-15 | 1,790 | 2,108 | 1,778 | 2,035 | 8,480,700 | 2,035 |
| 2014-07-14 | 1,803 | 1,828 | 1,766 | 1,795 | 635,900 | 1,795 |
| 2014-07-11 | 1,710 | 1,808 | 1,701 | 1,793 | 1,504,000 | 1,793 |
| 2014-07-10 | 1,843 | 1,843 | 1,738 | 1,743 | 1,449,500 | 1,743 |
| 2014-07-09 | 1,845 | 1,854 | 1,802 | 1,817 | 2,106,700 | 1,817 |
| 2014-07-08 | 1,787 | 1,910 | 1,780 | 1,905 | 3,696,700 | 1,905 |
| 2014-07-07 | 1,760 | 1,821 | 1,746 | 1,783 | 1,363,700 | 1,783 |
| 2014-07-04 | 1,800 | 1,869 | 1,770 | 1,780 | 3,804,400 | 1,780 |
| 2014-07-03 | 1,811 | 1,811 | 1,735 | 1,751 | 903,200 | 1,751 |
| 2014-07-02 | 1,834 | 1,844 | 1,767 | 1,792 | 1,533,400 | 1,792 |
| 2014-07-01 | 1,710 | 1,835 | 1,704 | 1,788 | 3,803,200 | 1,788 |
| 2014-06-30 | 1,669 | 1,721 | 1,667 | 1,708 | 688,600 | 1,708 |
| 2014-06-27 | 1,713 | 1,727 | 1,632 | 1,670 | 1,423,500 | 1,670 |
| 2014-06-26 | 1,790 | 1,807 | 1,750 | 1,750 | 821,400 | 1,750 |
| 2014-06-25 | 1,818 | 1,868 | 1,772 | 1,775 | 1,801,500 | 1,775 |
| 2014-06-24 | 1,749 | 1,837 | 1,732 | 1,817 | 2,182,900 | 1,817 |
| 2014-06-23 | 1,690 | 1,794 | 1,676 | 1,765 | 1,889,600 | 1,765 |
| 2014-06-20 | 1,818 | 1,825 | 1,705 | 1,718 | 2,051,900 | 1,718 |
| 2014-06-19 | 1,915 | 1,928 | 1,830 | 1,833 | 2,021,300 | 1,833 |
| 2014-06-18 | 1,825 | 1,918 | 1,812 | 1,884 | 3,177,900 | 1,884 |
| 2014-06-17 | 1,863 | 1,872 | 1,805 | 1,819 | 1,305,800 | 1,819 |
| 2014-06-16 | 1,861 | 1,916 | 1,805 | 1,842 | 1,843,800 | 1,842 |
| 2014-06-13 | 1,913 | 1,950 | 1,835 | 1,880 | 4,613,900 | 1,880 |
| 2014-06-12 | 1,982 | 2,034 | 1,921 | 1,973 | 2,855,900 | 1,973 |
| 2014-06-11 | 1,905 | 2,004 | 1,892 | 1,967 | 2,763,300 | 1,967 |
| 2014-06-10 | 2,040 | 2,106 | 1,931 | 1,958 | 5,302,600 | 1,958 |
| 2014-06-09 | 2,007 | 2,145 | 1,985 | 2,050 | 9,216,800 | 2,050 |
| 2014-06-06 | 1,920 | 2,015 | 1,884 | 1,985 | 7,059,100 | 1,985 |
| 2014-06-05 | 1,970 | 2,019 | 1,853 | 1,909 | 6,496,900 | 1,909 |
| 2014-06-04 | 2,134 | 2,168 | 2,005 | 2,031 | 18,352,400 | 2,031 |
| 2014-06-03 | 1,640 | 1,800 | 1,618 | 1,794 | 9,932,900 | 1,794 |
| 2014-06-02 | 1,628 | 1,638 | 1,605 | 1,618 | 1,402,100 | 1,618 |
| 2014-05-30 | 1,640 | 1,650 | 1,543 | 1,588 | 2,113,400 | 1,588 |
| 2014-05-29 | 1,570 | 1,642 | 1,565 | 1,590 | 4,228,200 | 1,590 |
| 2014-05-28 | 1,520 | 1,529 | 1,490 | 1,505 | 1,347,500 | 1,505 |
| 2014-05-27 | 1,517 | 1,549 | 1,472 | 1,476 | 2,279,800 | 1,476 |
| 2014-05-26 | 1,430 | 1,585 | 1,427 | 1,533 | 4,354,700 | 1,533 |
| 2014-05-23 | 1,340 | 1,438 | 1,330 | 1,390 | 3,705,400 | 1,390 |
| 2014-05-22 | 1,360 | 1,372 | 1,300 | 1,314 | 1,811,500 | 1,314 |
| 2014-05-21 | 1,190 | 1,399 | 1,177 | 1,322 | 3,849,800 | 1,322 |
| 2014-05-20 | 1,199 | 1,235 | 1,188 | 1,225 | 1,004,800 | 1,225 |
| 2014-05-19 | 1,286 | 1,293 | 1,189 | 1,200 | 1,090,400 | 1,200 |
| 2014-05-16 | 1,302 | 1,314 | 1,286 | 1,299 | 944,200 | 1,299 |
| 2014-05-15 | 1,306 | 1,363 | 1,292 | 1,340 | 1,603,200 | 1,340 |
| 2014-05-14 | 1,359 | 1,424 | 1,311 | 1,360 | 1,847,300 | 1,360 |
| 2014-05-13 | 1,309 | 1,354 | 1,277 | 1,351 | 1,666,200 | 1,351 |
| 2014-05-12 | 1,370 | 1,400 | 1,265 | 1,271 | 1,596,100 | 1,271 |
| 2014-05-09 | 1,427 | 1,445 | 1,382 | 1,400 | 1,259,100 | 1,400 |
| 2014-05-08 | 1,475 | 1,533 | 1,446 | 1,455 | 1,545,300 | 1,455 |
| 2014-05-07 | 1,470 | 1,480 | 1,456 | 1,461 | 480,600 | 1,461 |
| 2014-05-02 | 1,529 | 1,556 | 1,491 | 1,509 | 843,000 | 1,509 |
| 2014-05-01 | 1,450 | 1,510 | 1,415 | 1,503 | 1,142,500 | 1,503 |
| 2014-04-30 | 1,546 | 1,546 | 1,454 | 1,457 | 1,003,200 | 1,457 |
| 2014-04-28 | 1,554 | 1,566 | 1,512 | 1,525 | 855,600 | 1,525 |
| 2014-04-25 | 1,570 | 1,632 | 1,560 | 1,588 | 1,214,600 | 1,588 |
| 2014-04-24 | 1,618 | 1,650 | 1,572 | 1,584 | 1,861,600 | 1,584 |
| 2014-04-23 | 1,613 | 1,634 | 1,542 | 1,584 | 2,324,300 | 1,584 |
| 2014-04-22 | 1,715 | 1,739 | 1,573 | 1,584 | 3,978,400 | 1,584 |
| 2014-04-21 | 1,640 | 1,774 | 1,640 | 1,747 | 5,832,000 | 1,747 |
| 2014-04-18 | 1,575 | 1,617 | 1,559 | 1,600 | 975,700 | 1,600 |
| 2014-04-17 | 1,611 | 1,644 | 1,556 | 1,567 | 1,506,000 | 1,567 |
| 2014-04-16 | 1,500 | 1,611 | 1,500 | 1,585 | 2,334,000 | 1,585 |
| 2014-04-15 | 1,451 | 1,553 | 1,435 | 1,517 | 2,583,200 | 1,517 |
| 2014-04-14 | 1,457 | 1,495 | 1,402 | 1,406 | 1,508,900 | 1,406 |
| 2014-04-11 | 1,473 | 1,512 | 1,430 | 1,487 | 1,911,900 | 1,487 |
| 2014-04-10 | 1,686 | 1,700 | 1,562 | 1,593 | 1,701,100 | 1,593 |
| 2014-04-09 | 1,640 | 1,720 | 1,625 | 1,634 | 1,810,100 | 1,634 |
| 2014-04-08 | 1,612 | 1,719 | 1,611 | 1,672 | 2,804,300 | 1,672 |
| 2014-04-07 | 1,640 | 1,738 | 1,603 | 1,663 | 4,164,100 | 1,663 |
| 2014-04-04 | 1,652 | 1,723 | 1,590 | 1,657 | 2,985,300 | 1,657 |
| 2014-04-03 | 1,745 | 1,784 | 1,680 | 1,680 | 3,854,100 | 1,680 |
| 2014-04-02 | 1,565 | 1,728 | 1,550 | 1,678 | 7,008,000 | 1,678 |
| 2014-04-01 | 1,580 | 1,610 | 1,537 | 1,548 | 1,385,000 | 1,548 |
| 2014-03-31 | 1,620 | 1,640 | 1,545 | 1,563 | 1,958,400 | 1,563 |
| 2014-03-28 | 1,521 | 1,630 | 1,509 | 1,555 | 3,351,500 | 1,555 |
| 2014-03-27 | 1,345 | 1,590 | 1,305 | 1,559 | 5,085,000 | 1,559 |
| 2014-03-26 | 1,352 | 1,473 | 1,351 | 1,397 | 2,566,400 | 1,397 |
| 2014-03-25 | 1,431 | 1,441 | 1,291 | 1,319 | 1,816,700 | 1,319 |
| 2014-03-24 | 1,456 | 1,485 | 1,380 | 1,461 | 1,727,600 | 1,461 |
| 2014-03-20 | 1,560 | 1,579 | 1,406 | 1,474 | 2,113,900 | 1,474 |
| 2014-03-19 | 1,659 | 1,669 | 1,551 | 1,581 | 1,417,300 | 1,581 |
| 2014-03-18 | 1,681 | 1,699 | 1,638 | 1,670 | 920,300 | 1,670 |
| 2014-03-17 | 1,670 | 1,685 | 1,628 | 1,631 | 1,021,700 | 1,631 |
| 2014-03-14 | 1,681 | 1,733 | 1,680 | 1,692 | 1,088,000 | 1,692 |
| 2014-03-13 | 1,792 | 1,806 | 1,753 | 1,754 | 774,300 | 1,754 |
| 2014-03-12 | 1,815 | 1,835 | 1,775 | 1,788 | 1,113,000 | 1,788 |
| 2014-03-11 | 1,870 | 1,928 | 1,815 | 1,838 | 4,105,900 | 1,838 |
| 2014-03-10 | 1,806 | 1,865 | 1,791 | 1,838 | 2,171,700 | 1,838 |
| 2014-03-07 | 1,841 | 1,849 | 1,773 | 1,785 | 1,389,600 | 1,785 |
| 2014-03-06 | 1,761 | 1,849 | 1,750 | 1,795 | 2,560,300 | 1,795 |
| 2014-03-05 | 1,801 | 1,808 | 1,753 | 1,765 | 1,236,300 | 1,765 |
| 2014-03-04 | 1,700 | 1,786 | 1,696 | 1,743 | 2,062,400 | 1,743 |
| 2014-03-03 | 1,755 | 1,787 | 1,701 | 1,770 | 1,718,000 | 1,770 |
| 2014-02-28 | 1,862 | 1,902 | 1,817 | 1,830 | 2,200,000 | 1,830 |
| 2014-02-27 | 1,971 | 2,045 | 1,855 | 1,870 | 6,596,500 | 1,870 |
| 2014-02-26 | 1,961 | 2,015 | 1,891 | 1,897 | 4,945,900 | 1,897 |
| 2014-02-25 | 1,864 | 2,155 | 1,815 | 2,020 | 15,568,500 | 2,020 |
| 2014-02-24 | 1,780 | 1,857 | 1,755 | 1,827 | 3,219,400 | 1,827 |
| 2014-02-21 | 1,786 | 1,798 | 1,751 | 1,757 | 1,607,700 | 1,757 |
| 2014-02-20 | 1,792 | 1,832 | 1,740 | 1,750 | 2,144,000 | 1,750 |
| 2014-02-19 | 1,769 | 1,926 | 1,760 | 1,859 | 4,258,700 | 1,859 |
| 2014-02-18 | 1,767 | 1,815 | 1,703 | 1,782 | 3,031,100 | 1,782 |
| 2014-02-17 | 1,790 | 1,847 | 1,700 | 1,785 | 2,100,400 | 1,785 |
| 2014-02-14 | 1,880 | 1,920 | 1,750 | 1,829 | 2,496,000 | 1,829 |
| 2014-02-13 | 1,935 | 1,986 | 1,888 | 1,888 | 2,391,100 | 1,888 |
| 2014-02-12 | 2,085 | 2,098 | 2,010 | 2,025 | 2,374,100 | 2,025 |
| 2014-02-10 | 1,950 | 2,066 | 1,916 | 2,010 | 5,162,900 | 2,010 |
| 2014-02-07 | 2,010 | 2,034 | 1,802 | 1,870 | 4,408,200 | 1,870 |
| 2014-02-06 | 1,750 | 1,949 | 1,651 | 1,880 | 7,521,200 | 1,880 |
| 2014-02-05 | 1,925 | 1,975 | 1,555 | 1,720 | 8,782,600 | 1,720 |
| 2014-02-04 | 1,699 | 1,909 | 1,699 | 1,750 | 12,848,700 | 1,750 |
| 2014-02-03 | 2,499 | 2,537 | 2,199 | 2,199 | 8,647,500 | 2,199 |
| 2014-01-31 | 2,895 | 2,910 | 2,580 | 2,699 | 5,193,100 | 2,699 |
| 2014-01-30 | 2,522 | 2,930 | 2,481 | 2,795 | 9,118,400 | 2,795 |
| 2014-01-29 | 2,644 | 2,665 | 2,572 | 2,599 | 1,697,000 | 2,599 |
| 2014-01-28 | 2,660 | 2,691 | 2,540 | 2,546 | 1,818,300 | 2,546 |
| 2014-01-27 | 2,650 | 2,693 | 2,595 | 2,601 | 3,006,400 | 2,601 |
| 2014-01-24 | 2,770 | 2,863 | 2,734 | 2,810 | 3,703,700 | 2,810 |
| 2014-01-23 | 2,850 | 2,980 | 2,785 | 2,804 | 12,826,500 | 2,804 |
| 2014-01-22 | 2,749 | 2,783 | 2,696 | 2,778 | 2,596,200 | 2,778 |
| 2014-01-21 | 2,720 | 2,834 | 2,712 | 2,728 | 5,451,500 | 2,728 |
| 2014-01-20 | 2,650 | 2,749 | 2,611 | 2,677 | 3,808,700 | 2,677 |
| 2014-01-17 | 2,540 | 2,778 | 2,540 | 2,679 | 8,860,500 | 2,679 |
| 2014-01-16 | 2,650 | 2,659 | 2,525 | 2,548 | 2,520,500 | 2,548 |
| 2014-01-15 | 2,750 | 2,750 | 2,612 | 2,636 | 1,924,600 | 2,636 |
| 2014-01-14 | 2,700 | 2,745 | 2,683 | 2,700 | 2,290,100 | 2,700 |
| 2014-01-10 | 2,764 | 2,874 | 2,751 | 2,774 | 2,873,600 | 2,774 |
| 2014-01-09 | 2,817 | 2,836 | 2,771 | 2,790 | 1,743,900 | 2,790 |
| 2014-01-08 | 2,875 | 2,880 | 2,814 | 2,836 | 2,511,700 | 2,836 |
| 2014-01-07 | 2,880 | 2,933 | 2,760 | 2,831 | 3,985,400 | 2,831 |
| 2014-01-06 | 2,942 | 3,055 | 2,860 | 2,880 | 12,352,700 | 2,880 |
分割・併合履歴 ： [2013-09-26]1株→500株 [2006-09-26]1株→5株
