2652 (株)まんだらけ 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 | 3,440 | 3,525 | 3,440 | 3,485 | 2,200 | 23.23 |
| 2014-12-29 | 3,410 | 3,465 | 3,410 | 3,440 | 2,800 | 22.93 |
| 2014-12-26 | 3,405 | 3,430 | 3,405 | 3,430 | 800 | 22.87 |
| 2014-12-25 | 3,400 | 3,440 | 3,400 | 3,420 | 1,800 | 22.80 |
| 2014-12-24 | 3,430 | 3,450 | 3,400 | 3,400 | 3,600 | 22.67 |
| 2014-12-22 | 3,485 | 3,515 | 3,430 | 3,430 | 9,700 | 22.87 |
| 2014-12-19 | 3,445 | 3,455 | 3,420 | 3,450 | 3,400 | 23 |
| 2014-12-18 | 3,375 | 3,445 | 3,365 | 3,445 | 6,000 | 22.97 |
| 2014-12-17 | 3,340 | 3,395 | 3,335 | 3,365 | 3,800 | 22.43 |
| 2014-12-16 | 3,385 | 3,385 | 3,355 | 3,355 | 2,600 | 22.37 |
| 2014-12-15 | 3,395 | 3,395 | 3,355 | 3,385 | 3,700 | 22.57 |
| 2014-12-12 | 3,355 | 3,395 | 3,345 | 3,395 | 3,900 | 22.63 |
| 2014-12-11 | 3,310 | 3,350 | 3,310 | 3,345 | 1,200 | 22.30 |
| 2014-12-10 | 3,305 | 3,320 | 3,305 | 3,315 | 2,900 | 22.10 |
| 2014-12-09 | 3,330 | 3,340 | 3,310 | 3,325 | 4,800 | 22.17 |
| 2014-12-08 | 3,350 | 3,365 | 3,340 | 3,340 | 7,000 | 22.27 |
| 2014-12-05 | 3,355 | 3,365 | 3,340 | 3,365 | 2,800 | 22.43 |
| 2014-12-04 | 3,360 | 3,365 | 3,350 | 3,355 | 4,600 | 22.37 |
| 2014-12-03 | 3,375 | 3,400 | 3,350 | 3,355 | 4,200 | 22.37 |
| 2014-12-02 | 3,390 | 3,390 | 3,370 | 3,375 | 1,100 | 22.50 |
| 2014-12-01 | 3,355 | 3,380 | 3,340 | 3,375 | 4,100 | 22.50 |
| 2014-11-28 | 3,365 | 3,380 | 3,350 | 3,360 | 3,200 | 22.40 |
| 2014-11-27 | 3,415 | 3,415 | 3,355 | 3,360 | 1,600 | 22.40 |
| 2014-11-26 | 3,400 | 3,400 | 3,360 | 3,380 | 2,200 | 22.53 |
| 2014-11-25 | 3,370 | 3,400 | 3,370 | 3,390 | 1,900 | 22.60 |
| 2014-11-21 | 3,350 | 3,375 | 3,350 | 3,370 | 1,300 | 22.47 |
| 2014-11-20 | 3,370 | 3,395 | 3,350 | 3,370 | 3,800 | 22.47 |
| 2014-11-19 | 3,400 | 3,400 | 3,370 | 3,370 | 1,700 | 22.47 |
| 2014-11-18 | 3,330 | 3,390 | 3,330 | 3,365 | 3,300 | 22.43 |
| 2014-11-17 | 3,400 | 3,400 | 3,250 | 3,330 | 16,900 | 22.20 |
| 2014-11-14 | 3,555 | 3,600 | 3,500 | 3,580 | 8,000 | 23.87 |
| 2014-11-13 | 3,455 | 3,560 | 3,455 | 3,555 | 5,200 | 23.70 |
| 2014-11-12 | 3,500 | 3,500 | 3,440 | 3,445 | 6,100 | 22.97 |
| 2014-11-11 | 3,450 | 3,490 | 3,450 | 3,470 | 2,300 | 23.13 |
| 2014-11-10 | 3,450 | 3,460 | 3,425 | 3,425 | 6,900 | 22.83 |
| 2014-11-07 | 3,375 | 3,430 | 3,375 | 3,425 | 800 | 22.83 |
| 2014-11-06 | 3,380 | 3,430 | 3,375 | 3,390 | 3,000 | 22.60 |
| 2014-11-05 | 3,420 | 3,450 | 3,380 | 3,400 | 5,700 | 22.67 |
| 2014-11-04 | 3,500 | 3,550 | 3,350 | 3,415 | 7,000 | 22.77 |
| 2014-10-31 | 3,395 | 3,460 | 3,390 | 3,455 | 1,200 | 23.03 |
| 2014-10-30 | 3,350 | 3,375 | 3,340 | 3,350 | 1,400 | 22.33 |
| 2014-10-29 | 3,320 | 3,355 | 3,320 | 3,350 | 1,100 | 22.33 |
| 2014-10-28 | 3,375 | 3,375 | 3,305 | 3,315 | 3,600 | 22.10 |
| 2014-10-27 | 3,305 | 3,340 | 3,305 | 3,330 | 1,500 | 22.20 |
| 2014-10-24 | 3,350 | 3,350 | 3,300 | 3,315 | 6,800 | 22.10 |
| 2014-10-23 | 3,325 | 3,370 | 3,300 | 3,370 | 1,700 | 22.47 |
| 2014-10-22 | 3,380 | 3,395 | 3,350 | 3,350 | 600 | 22.33 |
| 2014-10-21 | 3,395 | 3,395 | 3,340 | 3,355 | 1,400 | 22.37 |
| 2014-10-20 | 3,330 | 3,385 | 3,330 | 3,385 | 1,300 | 22.57 |
| 2014-10-17 | 3,345 | 3,345 | 3,295 | 3,330 | 1,100 | 22.20 |
| 2014-10-16 | 3,300 | 3,345 | 3,300 | 3,300 | 1,200 | 22 |
| 2014-10-15 | 3,350 | 3,350 | 3,300 | 3,300 | 700 | 22 |
| 2014-10-14 | 3,300 | 3,300 | 3,265 | 3,300 | 1,100 | 22 |
| 2014-10-10 | 3,310 | 3,400 | 3,250 | 3,350 | 2,900 | 22.33 |
| 2014-10-09 | 3,430 | 3,430 | 3,380 | 3,380 | 5,100 | 22.53 |
| 2014-10-08 | 3,425 | 3,435 | 3,390 | 3,400 | 4,600 | 22.67 |
| 2014-10-07 | 3,420 | 3,425 | 3,420 | 3,420 | 1,100 | 22.80 |
| 2014-10-06 | 3,455 | 3,455 | 3,420 | 3,430 | 2,800 | 22.87 |
| 2014-10-03 | 3,415 | 3,415 | 3,415 | 3,415 | 100 | 22.77 |
| 2014-10-02 | 3,410 | 3,430 | 3,390 | 3,390 | 5,200 | 22.60 |
| 2014-10-01 | 3,440 | 3,450 | 3,410 | 3,410 | 1,600 | 22.73 |
| 2014-09-30 | 3,455 | 3,455 | 3,415 | 3,425 | 2,800 | 22.83 |
| 2014-09-29 | 3,445 | 3,460 | 3,430 | 3,440 | 3,000 | 22.93 |
| 2014-09-26 | 3,485 | 3,485 | 3,435 | 3,435 | 1,000 | 22.90 |
| 2014-09-25 | 3,450 | 3,460 | 3,430 | 3,455 | 3,400 | 23.03 |
| 2014-09-24 | 3,455 | 3,470 | 3,455 | 3,455 | 1,100 | 23.03 |
| 2014-09-22 | 3,495 | 3,495 | 3,450 | 3,455 | 3,100 | 23.03 |
| 2014-09-19 | 3,460 | 3,500 | 3,455 | 3,495 | 2,500 | 23.30 |
| 2014-09-18 | 3,500 | 3,500 | 3,440 | 3,470 | 2,600 | 23.13 |
| 2014-09-17 | 3,500 | 3,515 | 3,500 | 3,500 | 1,300 | 23.33 |
| 2014-09-16 | 3,480 | 3,505 | 3,470 | 3,500 | 1,600 | 23.33 |
| 2014-09-12 | 3,495 | 3,495 | 3,465 | 3,480 | 400 | 23.20 |
| 2014-09-11 | 3,480 | 3,500 | 3,480 | 3,500 | 900 | 23.33 |
| 2014-09-10 | 3,470 | 3,470 | 3,450 | 3,460 | 1,800 | 23.07 |
| 2014-09-09 | 3,495 | 3,495 | 3,475 | 3,490 | 1,500 | 23.27 |
| 2014-09-08 | 3,500 | 3,500 | 3,480 | 3,490 | 1,200 | 23.27 |
| 2014-09-05 | 3,500 | 3,520 | 3,480 | 3,510 | 1,000 | 23.40 |
| 2014-09-04 | 3,530 | 3,530 | 3,460 | 3,500 | 2,900 | 23.33 |
| 2014-09-03 | 3,535 | 3,535 | 3,500 | 3,510 | 2,300 | 23.40 |
| 2014-09-02 | 3,520 | 3,520 | 3,485 | 3,500 | 2,800 | 23.33 |
| 2014-09-01 | 3,490 | 3,490 | 3,450 | 3,455 | 900 | 23.03 |
| 2014-08-29 | 3,405 | 3,430 | 3,400 | 3,420 | 1,400 | 22.80 |
| 2014-08-28 | 3,430 | 3,450 | 3,390 | 3,400 | 3,000 | 22.67 |
| 2014-08-27 | 3,430 | 3,430 | 3,395 | 3,400 | 3,700 | 22.67 |
| 2014-08-26 | 3,490 | 3,490 | 3,390 | 3,415 | 7,200 | 22.77 |
| 2014-08-25 | 3,485 | 3,510 | 3,465 | 3,510 | 600 | 23.40 |
| 2014-08-22 | 3,470 | 3,500 | 3,470 | 3,500 | 2,700 | 23.33 |
| 2014-08-21 | 3,510 | 3,535 | 3,470 | 3,470 | 3,200 | 23.13 |
| 2014-08-20 | 3,535 | 3,565 | 3,500 | 3,510 | 3,300 | 23.40 |
| 2014-08-19 | 3,580 | 3,585 | 3,550 | 3,550 | 2,600 | 23.67 |
| 2014-08-18 | 3,590 | 3,610 | 3,505 | 3,575 | 4,100 | 23.83 |
| 2014-08-15 | 3,585 | 3,615 | 3,550 | 3,580 | 1,400 | 23.87 |
| 2014-08-14 | 3,610 | 3,610 | 3,450 | 3,515 | 9,600 | 23.43 |
| 2014-08-13 | 3,630 | 3,630 | 3,585 | 3,600 | 4,200 | 24 |
| 2014-08-12 | 3,620 | 3,620 | 3,540 | 3,555 | 3,600 | 23.70 |
| 2014-08-11 | 3,500 | 3,570 | 3,485 | 3,570 | 7,000 | 23.80 |
| 2014-08-08 | 3,485 | 3,495 | 3,415 | 3,430 | 1,800 | 22.87 |
| 2014-08-07 | 3,425 | 3,490 | 3,410 | 3,485 | 1,600 | 23.23 |
| 2014-08-06 | 3,455 | 3,505 | 3,425 | 3,425 | 2,900 | 22.83 |
| 2014-08-05 | 3,540 | 3,550 | 3,485 | 3,485 | 4,300 | 23.23 |
| 2014-08-04 | 3,470 | 3,510 | 3,470 | 3,510 | 1,400 | 23.40 |
| 2014-08-01 | 3,475 | 3,495 | 3,365 | 3,495 | 4,200 | 23.30 |
| 2014-07-31 | 3,475 | 3,510 | 3,475 | 3,475 | 3,100 | 23.17 |
| 2014-07-30 | 3,405 | 3,530 | 3,405 | 3,465 | 7,200 | 23.10 |
| 2014-07-29 | 3,390 | 3,395 | 3,380 | 3,395 | 1,000 | 22.63 |
| 2014-07-28 | 3,390 | 3,390 | 3,375 | 3,385 | 300 | 22.57 |
| 2014-07-25 | 3,355 | 3,380 | 3,355 | 3,375 | 700 | 22.50 |
| 2014-07-24 | 3,375 | 3,375 | 3,370 | 3,370 | 200 | 22.47 |
| 2014-07-23 | 3,370 | 3,370 | 3,345 | 3,345 | 400 | 22.30 |
| 2014-07-22 | 3,350 | 3,365 | 3,345 | 3,365 | 500 | 22.43 |
| 2014-07-18 | 3,320 | 3,380 | 3,320 | 3,380 | 1,000 | 22.53 |
| 2014-07-17 | 3,380 | 3,380 | 3,360 | 3,360 | 500 | 22.40 |
| 2014-07-16 | 3,355 | 3,360 | 3,335 | 3,340 | 3,100 | 22.27 |
| 2014-07-15 | 3,400 | 3,400 | 3,390 | 3,400 | 800 | 22.67 |
| 2014-07-14 | 3,350 | 3,385 | 3,340 | 3,345 | 1,100 | 22.30 |
| 2014-07-11 | 3,350 | 3,350 | 3,325 | 3,330 | 1,600 | 22.20 |
| 2014-07-10 | 3,410 | 3,415 | 3,360 | 3,365 | 3,000 | 22.43 |
| 2014-07-09 | 3,425 | 3,425 | 3,415 | 3,420 | 1,500 | 22.80 |
| 2014-07-08 | 3,430 | 3,450 | 3,430 | 3,445 | 600 | 22.97 |
| 2014-07-07 | 3,455 | 3,455 | 3,435 | 3,435 | 800 | 22.90 |
| 2014-07-04 | 3,475 | 3,475 | 3,450 | 3,450 | 300 | 23 |
| 2014-07-03 | 3,440 | 3,455 | 3,440 | 3,455 | 400 | 23.03 |
| 2014-07-02 | 3,485 | 3,485 | 3,450 | 3,450 | 3,200 | 23 |
| 2014-07-01 | 3,430 | 3,460 | 3,430 | 3,460 | 300 | 23.07 |
| 2014-06-30 | 3,420 | 3,455 | 3,420 | 3,435 | 700 | 22.90 |
| 2014-06-27 | 3,425 | 3,430 | 3,420 | 3,420 | 600 | 22.80 |
| 2014-06-26 | 3,445 | 3,470 | 3,430 | 3,455 | 1,200 | 23.03 |
| 2014-06-25 | 3,445 | 3,445 | 3,440 | 3,445 | 400 | 22.97 |
| 2014-06-24 | 3,440 | 3,455 | 3,440 | 3,445 | 700 | 22.97 |
| 2014-06-23 | 3,445 | 3,465 | 3,435 | 3,435 | 400 | 22.90 |
| 2014-06-20 | 3,440 | 3,440 | 3,415 | 3,420 | 2,500 | 22.80 |
| 2014-06-19 | 3,450 | 3,455 | 3,440 | 3,440 | 1,200 | 22.93 |
| 2014-06-18 | 3,475 | 3,475 | 3,465 | 3,465 | 400 | 23.10 |
| 2014-06-17 | 3,485 | 3,485 | 3,430 | 3,445 | 800 | 22.97 |
| 2014-06-16 | 3,430 | 3,470 | 3,430 | 3,435 | 2,500 | 22.90 |
| 2014-06-13 | 3,450 | 3,450 | 3,435 | 3,445 | 1,700 | 22.97 |
| 2014-06-12 | 3,460 | 3,480 | 3,450 | 3,450 | 1,600 | 23 |
| 2014-06-11 | 3,450 | 3,460 | 3,450 | 3,460 | 1,500 | 23.07 |
| 2014-06-10 | 3,465 | 3,480 | 3,460 | 3,470 | 2,100 | 23.13 |
| 2014-06-09 | 3,485 | 3,500 | 3,460 | 3,500 | 2,800 | 23.33 |
| 2014-06-06 | 3,500 | 3,515 | 3,490 | 3,490 | 900 | 23.27 |
| 2014-06-05 | 3,525 | 3,525 | 3,460 | 3,480 | 2,200 | 23.20 |
| 2014-06-04 | 3,590 | 3,590 | 3,525 | 3,525 | 500 | 23.50 |
| 2014-06-03 | 3,615 | 3,615 | 3,535 | 3,540 | 500 | 23.60 |
| 2014-06-02 | 3,520 | 3,615 | 3,445 | 3,615 | 2,300 | 24.10 |
| 2014-05-30 | 3,585 | 3,585 | 3,540 | 3,550 | 4,600 | 23.67 |
| 2014-05-29 | 3,575 | 3,580 | 3,505 | 3,575 | 2,100 | 23.83 |
| 2014-05-28 | 3,500 | 3,530 | 3,495 | 3,520 | 1,500 | 23.47 |
| 2014-05-27 | 3,505 | 3,530 | 3,505 | 3,505 | 300 | 23.37 |
| 2014-05-26 | 3,510 | 3,550 | 3,465 | 3,495 | 2,100 | 23.30 |
| 2014-05-23 | 3,470 | 3,475 | 3,420 | 3,455 | 800 | 23.03 |
| 2014-05-22 | 3,400 | 3,470 | 3,380 | 3,470 | 1,700 | 23.13 |
| 2014-05-21 | 3,385 | 3,435 | 3,365 | 3,435 | 500 | 22.90 |
| 2014-05-20 | 3,400 | 3,415 | 3,370 | 3,415 | 1,100 | 22.77 |
| 2014-05-19 | 3,540 | 3,540 | 3,400 | 3,400 | 2,300 | 22.67 |
| 2014-05-16 | 3,405 | 3,545 | 3,405 | 3,545 | 2,700 | 23.63 |
| 2014-05-15 | 3,500 | 3,535 | 3,400 | 3,475 | 9,400 | 23.17 |
| 2014-05-14 | 3,695 | 3,930 | 3,695 | 3,780 | 11,300 | 25.20 |
| 2014-05-13 | 3,590 | 3,660 | 3,585 | 3,650 | 2,100 | 24.33 |
| 2014-05-12 | 3,600 | 3,635 | 3,580 | 3,590 | 700 | 23.93 |
| 2014-05-09 | 3,555 | 3,555 | 3,505 | 3,545 | 1,800 | 23.63 |
| 2014-05-08 | 3,645 | 3,675 | 3,560 | 3,560 | 2,200 | 23.73 |
| 2014-05-07 | 3,535 | 3,620 | 3,515 | 3,605 | 1,800 | 24.03 |
| 2014-05-02 | 3,505 | 3,550 | 3,500 | 3,500 | 1,700 | 23.33 |
| 2014-05-01 | 3,510 | 3,550 | 3,500 | 3,550 | 1,600 | 23.67 |
| 2014-04-30 | 3,505 | 3,545 | 3,495 | 3,500 | 1,000 | 23.33 |
| 2014-04-28 | 3,510 | 3,570 | 3,500 | 3,500 | 1,400 | 23.33 |
| 2014-04-25 | 3,575 | 3,575 | 3,510 | 3,530 | 900 | 23.53 |
| 2014-04-24 | 3,535 | 3,635 | 3,510 | 3,535 | 2,100 | 23.57 |
| 2014-04-23 | 3,530 | 3,530 | 3,485 | 3,485 | 1,300 | 23.23 |
| 2014-04-22 | 3,550 | 3,550 | 3,530 | 3,530 | 700 | 23.53 |
| 2014-04-21 | 3,585 | 3,585 | 3,535 | 3,550 | 700 | 23.67 |
| 2014-04-18 | 3,530 | 3,580 | 3,520 | 3,575 | 1,000 | 23.83 |
| 2014-04-17 | 3,540 | 3,540 | 3,505 | 3,530 | 1,100 | 23.53 |
| 2014-04-16 | 3,535 | 3,630 | 3,500 | 3,590 | 1,300 | 23.93 |
| 2014-04-15 | 3,580 | 3,580 | 3,500 | 3,500 | 1,100 | 23.33 |
| 2014-04-14 | 3,580 | 3,590 | 3,500 | 3,565 | 1,100 | 23.77 |
| 2014-04-11 | 3,510 | 3,550 | 3,505 | 3,510 | 2,600 | 23.40 |
| 2014-04-10 | 3,675 | 3,770 | 3,605 | 3,605 | 1,300 | 24.03 |
| 2014-04-09 | 3,490 | 3,800 | 3,490 | 3,655 | 3,400 | 24.37 |
| 2014-04-08 | 3,500 | 3,545 | 3,495 | 3,495 | 1,000 | 23.30 |
| 2014-04-07 | 3,535 | 3,550 | 3,500 | 3,500 | 2,000 | 23.33 |
| 2014-04-04 | 3,515 | 3,540 | 3,490 | 3,535 | 2,500 | 23.57 |
| 2014-04-03 | 3,590 | 3,590 | 3,570 | 3,570 | 400 | 23.80 |
| 2014-04-02 | 3,550 | 3,590 | 3,550 | 3,590 | 1,100 | 23.93 |
| 2014-04-01 | 3,560 | 3,560 | 3,530 | 3,540 | 1,300 | 23.60 |
| 2014-03-31 | 3,555 | 3,605 | 3,520 | 3,550 | 1,200 | 23.67 |
| 2014-03-28 | 3,600 | 3,600 | 3,530 | 3,555 | 1,400 | 23.70 |
| 2014-03-27 | 3,530 | 3,600 | 3,465 | 3,600 | 800 | 24 |
| 2014-03-26 | 3,475 | 3,635 | 3,470 | 3,530 | 1,100 | 23.53 |
| 2014-03-25 | 3,475 | 3,520 | 3,470 | 3,475 | 900 | 23.17 |
| 2014-03-24 | 3,400 | 3,470 | 3,400 | 3,470 | 1,500 | 23.13 |
| 2014-03-20 | 3,560 | 3,560 | 3,400 | 3,445 | 3,500 | 22.97 |
| 2014-03-19 | 3,620 | 3,620 | 3,560 | 3,560 | 600 | 23.73 |
| 2014-03-18 | 3,565 | 3,645 | 3,565 | 3,620 | 1,700 | 24.13 |
| 2014-03-17 | 3,600 | 3,635 | 3,600 | 3,635 | 300 | 24.23 |
| 2014-03-14 | 3,550 | 3,645 | 3,530 | 3,530 | 1,900 | 23.53 |
| 2014-03-13 | 3,620 | 3,660 | 3,620 | 3,650 | 1,400 | 24.33 |
| 2014-03-12 | 3,635 | 3,635 | 3,610 | 3,615 | 1,300 | 24.10 |
| 2014-03-11 | 3,610 | 3,630 | 3,610 | 3,615 | 800 | 24.10 |
| 2014-03-10 | 3,600 | 3,630 | 3,600 | 3,630 | 600 | 24.20 |
| 2014-03-07 | 3,660 | 3,660 | 3,570 | 3,570 | 1,000 | 23.80 |
| 2014-03-06 | 3,650 | 3,690 | 3,650 | 3,680 | 1,000 | 24.53 |
| 2014-03-05 | 3,660 | 3,705 | 3,605 | 3,605 | 500 | 24.03 |
| 2014-03-04 | 3,535 | 3,645 | 3,500 | 3,600 | 4,300 | 24 |
| 2014-03-03 | 3,625 | 3,715 | 3,575 | 3,575 | 2,900 | 23.83 |
| 2014-02-28 | 3,780 | 3,830 | 3,660 | 3,695 | 2,400 | 24.63 |
| 2014-02-27 | 3,750 | 3,820 | 3,735 | 3,800 | 900 | 25.33 |
| 2014-02-26 | 3,835 | 3,860 | 3,755 | 3,755 | 2,100 | 25.03 |
| 2014-02-25 | 3,760 | 3,840 | 3,760 | 3,810 | 1,800 | 25.40 |
| 2014-02-24 | 3,820 | 3,820 | 3,670 | 3,765 | 1,900 | 25.10 |
| 2014-02-21 | 3,785 | 3,810 | 3,700 | 3,765 | 3,400 | 25.10 |
| 2014-02-20 | 3,805 | 3,850 | 3,680 | 3,770 | 4,500 | 25.13 |
| 2014-02-19 | 3,900 | 3,930 | 3,805 | 3,855 | 4,200 | 25.70 |
| 2014-02-18 | 3,870 | 3,950 | 3,730 | 3,895 | 6,500 | 25.97 |
| 2014-02-17 | 3,900 | 3,990 | 3,800 | 3,855 | 14,900 | 25.70 |
| 2014-02-14 | 3,575 | 3,795 | 3,550 | 3,745 | 24,300 | 24.97 |
| 2014-02-13 | 3,680 | 3,705 | 3,510 | 3,640 | 10,300 | 24.27 |
| 2014-02-12 | 3,745 | 3,765 | 3,680 | 3,745 | 5,900 | 24.97 |
| 2014-02-10 | 3,630 | 3,630 | 3,560 | 3,570 | 3,600 | 23.80 |
| 2014-02-07 | 3,490 | 3,565 | 3,465 | 3,560 | 3,700 | 23.73 |
| 2014-02-06 | 3,345 | 3,445 | 3,340 | 3,445 | 3,000 | 22.97 |
| 2014-02-05 | 3,300 | 3,455 | 3,235 | 3,345 | 5,700 | 22.30 |
| 2014-02-04 | 3,300 | 3,395 | 3,200 | 3,290 | 14,500 | 21.93 |
| 2014-02-03 | 3,600 | 3,650 | 3,400 | 3,500 | 5,500 | 23.33 |
| 2014-01-31 | 3,750 | 3,785 | 3,630 | 3,660 | 5,100 | 24.40 |
| 2014-01-30 | 3,850 | 3,850 | 3,715 | 3,745 | 3,500 | 24.97 |
| 2014-01-29 | 3,890 | 3,915 | 3,795 | 3,895 | 4,600 | 25.97 |
| 2014-01-28 | 3,770 | 3,870 | 3,770 | 3,855 | 4,800 | 25.70 |
| 2014-01-27 | 3,770 | 3,865 | 3,715 | 3,770 | 7,200 | 25.13 |
| 2014-01-24 | 3,960 | 3,960 | 3,865 | 3,905 | 2,300 | 26.03 |
| 2014-01-23 | 3,970 | 3,980 | 3,900 | 3,980 | 4,400 | 26.53 |
| 2014-01-22 | 3,960 | 3,975 | 3,850 | 3,925 | 5,300 | 26.17 |
| 2014-01-21 | 4,050 | 4,050 | 3,900 | 3,960 | 4,300 | 26.40 |
| 2014-01-20 | 4,100 | 4,170 | 3,940 | 3,950 | 6,100 | 26.33 |
| 2014-01-17 | 4,070 | 4,240 | 4,070 | 4,100 | 9,700 | 27.33 |
| 2014-01-16 | 4,000 | 4,220 | 3,850 | 4,210 | 18,900 | 28.07 |
| 2014-01-15 | 3,800 | 4,075 | 3,785 | 4,050 | 18,800 | 27 |
| 2014-01-14 | 3,535 | 4,095 | 3,535 | 3,820 | 30,100 | 25.47 |
| 2014-01-10 | 3,575 | 3,625 | 3,495 | 3,585 | 13,000 | 23.90 |
| 2014-01-09 | 3,600 | 3,615 | 3,520 | 3,575 | 5,700 | 23.83 |
| 2014-01-08 | 3,630 | 3,630 | 3,435 | 3,590 | 11,800 | 23.93 |
| 2014-01-07 | 3,650 | 3,650 | 3,605 | 3,615 | 8,200 | 24.10 |
| 2014-01-06 | 3,600 | 3,665 | 3,600 | 3,625 | 14,400 | 24.17 |
分割・併合履歴 ： [2024-04-26]1株→5株 [2024-03-28]1株→5株 [2015-03-27]1株→6株 [2009-04-01]1株→300株
