2670 (株)エービーシー・マート 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 | 5,810 | 5,950 | 5,800 | 5,830 | 278,100 | 1,943.33 |
| 2014-12-29 | 5,790 | 5,800 | 5,730 | 5,780 | 254,200 | 1,926.67 |
| 2014-12-26 | 5,760 | 5,790 | 5,680 | 5,710 | 177,400 | 1,903.33 |
| 2014-12-25 | 5,850 | 5,850 | 5,680 | 5,720 | 225,200 | 1,906.67 |
| 2014-12-24 | 5,840 | 5,850 | 5,790 | 5,820 | 139,000 | 1,940 |
| 2014-12-22 | 5,880 | 5,880 | 5,780 | 5,820 | 150,900 | 1,940 |
| 2014-12-19 | 5,780 | 5,860 | 5,730 | 5,860 | 371,300 | 1,953.33 |
| 2014-12-18 | 5,660 | 5,750 | 5,620 | 5,700 | 285,200 | 1,900 |
| 2014-12-17 | 5,650 | 5,680 | 5,540 | 5,560 | 326,000 | 1,853.33 |
| 2014-12-16 | 5,570 | 5,610 | 5,510 | 5,600 | 329,000 | 1,866.67 |
| 2014-12-15 | 5,550 | 5,640 | 5,540 | 5,610 | 223,300 | 1,870 |
| 2014-12-12 | 5,690 | 5,700 | 5,580 | 5,590 | 286,800 | 1,863.33 |
| 2014-12-11 | 5,620 | 5,740 | 5,600 | 5,670 | 439,200 | 1,890 |
| 2014-12-10 | 5,570 | 5,670 | 5,540 | 5,630 | 356,900 | 1,876.67 |
| 2014-12-09 | 5,610 | 5,640 | 5,470 | 5,540 | 464,300 | 1,846.67 |
| 2014-12-08 | 5,720 | 5,740 | 5,620 | 5,660 | 418,000 | 1,886.67 |
| 2014-12-05 | 5,850 | 5,860 | 5,740 | 5,760 | 305,800 | 1,920 |
| 2014-12-04 | 5,870 | 5,910 | 5,830 | 5,850 | 201,700 | 1,950 |
| 2014-12-03 | 5,960 | 5,960 | 5,820 | 5,850 | 350,300 | 1,950 |
| 2014-12-02 | 5,940 | 5,970 | 5,800 | 5,930 | 276,700 | 1,976.67 |
| 2014-12-01 | 5,900 | 5,930 | 5,840 | 5,890 | 364,000 | 1,963.33 |
| 2014-11-28 | 5,940 | 5,980 | 5,860 | 5,960 | 352,600 | 1,986.67 |
| 2014-11-27 | 5,760 | 5,960 | 5,740 | 5,920 | 649,000 | 1,973.33 |
| 2014-11-26 | 5,700 | 5,740 | 5,620 | 5,690 | 383,300 | 1,896.67 |
| 2014-11-25 | 5,900 | 5,920 | 5,700 | 5,720 | 534,500 | 1,906.67 |
| 2014-11-21 | 5,810 | 5,890 | 5,790 | 5,800 | 386,900 | 1,933.33 |
| 2014-11-20 | 5,820 | 5,940 | 5,790 | 5,850 | 553,900 | 1,950 |
| 2014-11-19 | 5,810 | 5,840 | 5,700 | 5,750 | 371,900 | 1,916.67 |
| 2014-11-18 | 5,700 | 5,790 | 5,680 | 5,790 | 502,000 | 1,930 |
| 2014-11-17 | 5,880 | 5,900 | 5,600 | 5,640 | 1,111,500 | 1,880 |
| 2014-11-14 | 6,290 | 6,290 | 5,920 | 5,950 | 776,000 | 1,983.33 |
| 2014-11-13 | 6,120 | 6,260 | 6,120 | 6,220 | 295,000 | 2,073.33 |
| 2014-11-12 | 6,180 | 6,210 | 6,120 | 6,170 | 306,400 | 2,056.67 |
| 2014-11-11 | 6,050 | 6,140 | 5,990 | 6,120 | 289,000 | 2,040 |
| 2014-11-10 | 6,120 | 6,160 | 6,000 | 6,040 | 206,400 | 2,013.33 |
| 2014-11-07 | 6,160 | 6,190 | 6,100 | 6,120 | 219,300 | 2,040 |
| 2014-11-06 | 6,180 | 6,220 | 6,010 | 6,110 | 576,200 | 2,036.67 |
| 2014-11-05 | 6,220 | 6,250 | 6,090 | 6,220 | 441,900 | 2,073.33 |
| 2014-11-04 | 6,480 | 6,480 | 6,200 | 6,230 | 483,800 | 2,076.67 |
| 2014-10-31 | 6,330 | 6,390 | 6,250 | 6,350 | 279,400 | 2,116.67 |
| 2014-10-30 | 6,290 | 6,330 | 6,240 | 6,290 | 172,000 | 2,096.67 |
| 2014-10-29 | 6,280 | 6,290 | 6,200 | 6,280 | 190,600 | 2,093.33 |
| 2014-10-28 | 6,170 | 6,240 | 6,110 | 6,200 | 272,300 | 2,066.67 |
| 2014-10-27 | 6,040 | 6,140 | 6,020 | 6,120 | 298,700 | 2,040 |
| 2014-10-24 | 6,040 | 6,050 | 5,950 | 6,000 | 334,700 | 2,000 |
| 2014-10-23 | 6,040 | 6,060 | 5,960 | 6,010 | 407,500 | 2,003.33 |
| 2014-10-22 | 6,120 | 6,170 | 5,920 | 6,020 | 416,100 | 2,006.67 |
| 2014-10-21 | 5,980 | 6,070 | 5,950 | 6,030 | 424,100 | 2,010 |
| 2014-10-20 | 5,840 | 5,940 | 5,800 | 5,920 | 368,200 | 1,973.33 |
| 2014-10-17 | 5,780 | 5,810 | 5,670 | 5,690 | 484,100 | 1,896.67 |
| 2014-10-16 | 5,770 | 5,910 | 5,750 | 5,860 | 448,800 | 1,953.33 |
| 2014-10-15 | 5,870 | 5,970 | 5,810 | 5,940 | 572,200 | 1,980 |
| 2014-10-14 | 5,700 | 5,880 | 5,680 | 5,820 | 460,600 | 1,940 |
| 2014-10-10 | 5,660 | 5,760 | 5,630 | 5,740 | 511,100 | 1,913.33 |
| 2014-10-09 | 5,580 | 5,810 | 5,520 | 5,720 | 1,018,000 | 1,906.67 |
| 2014-10-08 | 5,410 | 5,440 | 5,340 | 5,370 | 217,900 | 1,790 |
| 2014-10-07 | 5,540 | 5,560 | 5,480 | 5,500 | 98,500 | 1,833.33 |
| 2014-10-06 | 5,630 | 5,640 | 5,540 | 5,540 | 148,500 | 1,846.67 |
| 2014-10-03 | 5,500 | 5,600 | 5,500 | 5,560 | 160,000 | 1,853.33 |
| 2014-10-02 | 5,630 | 5,640 | 5,480 | 5,500 | 275,500 | 1,833.33 |
| 2014-10-01 | 5,610 | 5,690 | 5,590 | 5,610 | 191,500 | 1,870 |
| 2014-09-30 | 5,620 | 5,660 | 5,570 | 5,600 | 184,000 | 1,866.67 |
| 2014-09-29 | 5,650 | 5,650 | 5,550 | 5,590 | 177,200 | 1,863.33 |
| 2014-09-26 | 5,550 | 5,640 | 5,520 | 5,620 | 293,400 | 1,873.33 |
| 2014-09-25 | 5,520 | 5,530 | 5,480 | 5,530 | 149,100 | 1,843.33 |
| 2014-09-24 | 5,420 | 5,470 | 5,380 | 5,460 | 229,900 | 1,820 |
| 2014-09-22 | 5,400 | 5,430 | 5,390 | 5,400 | 90,800 | 1,800 |
| 2014-09-19 | 5,390 | 5,400 | 5,320 | 5,370 | 171,800 | 1,790 |
| 2014-09-18 | 5,390 | 5,400 | 5,270 | 5,350 | 182,500 | 1,783.33 |
| 2014-09-17 | 5,190 | 5,390 | 5,170 | 5,360 | 291,500 | 1,786.67 |
| 2014-09-16 | 5,250 | 5,300 | 5,170 | 5,190 | 270,500 | 1,730 |
| 2014-09-12 | 5,340 | 5,360 | 5,260 | 5,280 | 154,900 | 1,760 |
| 2014-09-11 | 5,350 | 5,390 | 5,250 | 5,320 | 219,600 | 1,773.33 |
| 2014-09-10 | 5,270 | 5,340 | 5,270 | 5,340 | 128,700 | 1,780 |
| 2014-09-09 | 5,410 | 5,410 | 5,290 | 5,320 | 179,500 | 1,773.33 |
| 2014-09-08 | 5,390 | 5,450 | 5,370 | 5,410 | 135,500 | 1,803.33 |
| 2014-09-05 | 5,450 | 5,470 | 5,380 | 5,390 | 141,800 | 1,796.67 |
| 2014-09-04 | 5,450 | 5,480 | 5,390 | 5,400 | 198,200 | 1,800 |
| 2014-09-03 | 5,390 | 5,520 | 5,390 | 5,450 | 321,100 | 1,816.67 |
| 2014-09-02 | 5,290 | 5,360 | 5,260 | 5,300 | 175,500 | 1,766.67 |
| 2014-09-01 | 5,300 | 5,330 | 5,250 | 5,310 | 194,100 | 1,770 |
| 2014-08-29 | 5,380 | 5,390 | 5,260 | 5,330 | 347,400 | 1,776.67 |
| 2014-08-28 | 5,540 | 5,560 | 5,460 | 5,470 | 189,600 | 1,823.33 |
| 2014-08-27 | 5,550 | 5,560 | 5,500 | 5,520 | 147,200 | 1,840 |
| 2014-08-26 | 5,580 | 5,610 | 5,520 | 5,550 | 156,900 | 1,850 |
| 2014-08-25 | 5,620 | 5,650 | 5,580 | 5,640 | 147,800 | 1,880 |
| 2014-08-22 | 5,600 | 5,620 | 5,530 | 5,560 | 119,700 | 1,853.33 |
| 2014-08-21 | 5,600 | 5,620 | 5,550 | 5,600 | 134,500 | 1,866.67 |
| 2014-08-20 | 5,550 | 5,660 | 5,520 | 5,620 | 329,600 | 1,873.33 |
| 2014-08-19 | 5,510 | 5,560 | 5,430 | 5,450 | 184,700 | 1,816.67 |
| 2014-08-18 | 5,520 | 5,550 | 5,410 | 5,490 | 257,600 | 1,830 |
| 2014-08-15 | 5,580 | 5,610 | 5,510 | 5,520 | 179,500 | 1,840 |
| 2014-08-14 | 5,590 | 5,650 | 5,570 | 5,610 | 112,000 | 1,870 |
| 2014-08-13 | 5,620 | 5,660 | 5,550 | 5,560 | 127,900 | 1,853.33 |
| 2014-08-12 | 5,570 | 5,680 | 5,550 | 5,650 | 170,100 | 1,883.33 |
| 2014-08-11 | 5,500 | 5,570 | 5,440 | 5,550 | 227,800 | 1,850 |
| 2014-08-08 | 5,580 | 5,660 | 5,530 | 5,530 | 144,500 | 1,843.33 |
| 2014-08-07 | 5,600 | 5,660 | 5,570 | 5,650 | 139,400 | 1,883.33 |
| 2014-08-06 | 5,760 | 5,790 | 5,540 | 5,600 | 233,100 | 1,866.67 |
| 2014-08-05 | 5,640 | 5,750 | 5,600 | 5,670 | 228,400 | 1,890 |
| 2014-08-04 | 5,610 | 5,620 | 5,550 | 5,580 | 141,800 | 1,860 |
| 2014-08-01 | 5,530 | 5,630 | 5,530 | 5,620 | 260,600 | 1,873.33 |
| 2014-07-31 | 5,600 | 5,610 | 5,560 | 5,600 | 188,400 | 1,866.67 |
| 2014-07-30 | 5,600 | 5,630 | 5,570 | 5,580 | 111,600 | 1,860 |
| 2014-07-29 | 5,530 | 5,590 | 5,480 | 5,550 | 153,400 | 1,850 |
| 2014-07-28 | 5,480 | 5,530 | 5,460 | 5,520 | 68,700 | 1,840 |
| 2014-07-25 | 5,360 | 5,450 | 5,340 | 5,450 | 174,200 | 1,816.67 |
| 2014-07-24 | 5,370 | 5,400 | 5,310 | 5,340 | 124,200 | 1,780 |
| 2014-07-23 | 5,460 | 5,460 | 5,360 | 5,370 | 196,900 | 1,790 |
| 2014-07-22 | 5,440 | 5,460 | 5,380 | 5,450 | 153,500 | 1,816.67 |
| 2014-07-18 | 5,400 | 5,420 | 5,300 | 5,400 | 136,600 | 1,800 |
| 2014-07-17 | 5,470 | 5,480 | 5,410 | 5,440 | 176,900 | 1,813.33 |
| 2014-07-16 | 5,550 | 5,570 | 5,480 | 5,490 | 141,600 | 1,830 |
| 2014-07-15 | 5,540 | 5,540 | 5,460 | 5,520 | 147,800 | 1,840 |
| 2014-07-14 | 5,530 | 5,560 | 5,470 | 5,520 | 236,200 | 1,840 |
| 2014-07-11 | 5,320 | 5,480 | 5,320 | 5,450 | 308,600 | 1,816.67 |
| 2014-07-10 | 5,500 | 5,520 | 5,300 | 5,340 | 589,300 | 1,780 |
| 2014-07-09 | 5,210 | 5,290 | 5,190 | 5,280 | 319,400 | 1,760 |
| 2014-07-08 | 5,300 | 5,330 | 5,240 | 5,290 | 282,800 | 1,763.33 |
| 2014-07-07 | 5,280 | 5,390 | 5,280 | 5,350 | 166,100 | 1,783.33 |
| 2014-07-04 | 5,400 | 5,410 | 5,270 | 5,320 | 341,500 | 1,773.33 |
| 2014-07-03 | 5,500 | 5,640 | 5,360 | 5,400 | 501,200 | 1,800 |
| 2014-07-02 | 5,420 | 5,460 | 5,380 | 5,390 | 188,700 | 1,796.67 |
| 2014-07-01 | 5,410 | 5,450 | 5,360 | 5,400 | 148,600 | 1,800 |
| 2014-06-30 | 5,360 | 5,450 | 5,350 | 5,420 | 138,800 | 1,806.67 |
| 2014-06-27 | 5,320 | 5,380 | 5,320 | 5,370 | 183,300 | 1,790 |
| 2014-06-26 | 5,260 | 5,380 | 5,240 | 5,350 | 380,000 | 1,783.33 |
| 2014-06-25 | 5,470 | 5,470 | 5,410 | 5,420 | 158,100 | 1,806.67 |
| 2014-06-24 | 5,420 | 5,530 | 5,410 | 5,530 | 143,300 | 1,843.33 |
| 2014-06-23 | 5,400 | 5,500 | 5,380 | 5,430 | 232,600 | 1,810 |
| 2014-06-20 | 5,440 | 5,470 | 5,330 | 5,400 | 442,500 | 1,800 |
| 2014-06-19 | 5,470 | 5,470 | 5,410 | 5,440 | 216,900 | 1,813.33 |
| 2014-06-18 | 5,470 | 5,500 | 5,440 | 5,470 | 181,500 | 1,823.33 |
| 2014-06-17 | 5,420 | 5,470 | 5,380 | 5,450 | 245,200 | 1,816.67 |
| 2014-06-16 | 5,380 | 5,440 | 5,310 | 5,410 | 210,100 | 1,803.33 |
| 2014-06-13 | 5,410 | 5,480 | 5,350 | 5,480 | 319,900 | 1,826.67 |
| 2014-06-12 | 5,450 | 5,550 | 5,390 | 5,410 | 243,300 | 1,803.33 |
| 2014-06-11 | 5,310 | 5,420 | 5,310 | 5,370 | 188,000 | 1,790 |
| 2014-06-10 | 5,370 | 5,390 | 5,290 | 5,300 | 124,100 | 1,766.67 |
| 2014-06-09 | 5,300 | 5,360 | 5,270 | 5,330 | 127,700 | 1,776.67 |
| 2014-06-06 | 5,230 | 5,290 | 5,200 | 5,260 | 180,600 | 1,753.33 |
| 2014-06-05 | 5,360 | 5,360 | 5,230 | 5,260 | 196,300 | 1,753.33 |
| 2014-06-04 | 5,250 | 5,320 | 5,200 | 5,290 | 218,700 | 1,763.33 |
| 2014-06-03 | 5,230 | 5,230 | 5,120 | 5,220 | 214,100 | 1,740 |
| 2014-06-02 | 5,200 | 5,250 | 5,140 | 5,190 | 310,400 | 1,730 |
| 2014-05-30 | 5,150 | 5,250 | 5,100 | 5,200 | 384,600 | 1,733.33 |
| 2014-05-29 | 5,110 | 5,120 | 5,050 | 5,100 | 159,700 | 1,700 |
| 2014-05-28 | 5,060 | 5,140 | 5,000 | 5,130 | 221,100 | 1,710 |
| 2014-05-27 | 5,070 | 5,130 | 5,030 | 5,030 | 106,200 | 1,676.67 |
| 2014-05-26 | 5,090 | 5,100 | 4,990 | 5,070 | 165,300 | 1,690 |
| 2014-05-23 | 4,975 | 5,050 | 4,970 | 5,040 | 162,500 | 1,680 |
| 2014-05-22 | 4,930 | 4,985 | 4,895 | 4,960 | 207,800 | 1,653.33 |
| 2014-05-21 | 4,835 | 4,865 | 4,795 | 4,835 | 131,200 | 1,611.67 |
| 2014-05-20 | 4,865 | 4,910 | 4,815 | 4,875 | 220,900 | 1,625 |
| 2014-05-19 | 4,850 | 4,970 | 4,850 | 4,885 | 228,200 | 1,628.33 |
| 2014-05-16 | 4,775 | 4,850 | 4,755 | 4,840 | 176,000 | 1,613.33 |
| 2014-05-15 | 4,805 | 4,845 | 4,770 | 4,795 | 148,700 | 1,598.33 |
| 2014-05-14 | 4,855 | 4,875 | 4,810 | 4,875 | 146,800 | 1,625 |
| 2014-05-13 | 4,950 | 5,000 | 4,845 | 4,880 | 147,800 | 1,626.67 |
| 2014-05-12 | 4,870 | 4,900 | 4,850 | 4,855 | 146,800 | 1,618.33 |
| 2014-05-09 | 4,740 | 4,920 | 4,730 | 4,905 | 455,000 | 1,635 |
| 2014-05-08 | 4,735 | 4,785 | 4,725 | 4,750 | 211,100 | 1,583.33 |
| 2014-05-07 | 4,780 | 4,820 | 4,720 | 4,755 | 408,400 | 1,585 |
| 2014-05-02 | 4,680 | 4,770 | 4,665 | 4,755 | 279,700 | 1,585 |
| 2014-05-01 | 4,620 | 4,690 | 4,585 | 4,685 | 249,100 | 1,561.67 |
| 2014-04-30 | 4,565 | 4,635 | 4,520 | 4,585 | 354,200 | 1,528.33 |
| 2014-04-28 | 4,455 | 4,570 | 4,455 | 4,550 | 210,500 | 1,516.67 |
| 2014-04-25 | 4,495 | 4,565 | 4,445 | 4,505 | 330,300 | 1,501.67 |
| 2014-04-24 | 4,270 | 4,385 | 4,265 | 4,375 | 290,200 | 1,458.33 |
| 2014-04-23 | 4,195 | 4,255 | 4,180 | 4,250 | 154,600 | 1,416.67 |
| 2014-04-22 | 4,210 | 4,250 | 4,185 | 4,190 | 125,500 | 1,396.67 |
| 2014-04-21 | 4,225 | 4,240 | 4,160 | 4,190 | 118,400 | 1,396.67 |
| 2014-04-18 | 4,230 | 4,235 | 4,175 | 4,210 | 154,300 | 1,403.33 |
| 2014-04-17 | 4,295 | 4,300 | 4,230 | 4,230 | 116,200 | 1,410 |
| 2014-04-16 | 4,220 | 4,290 | 4,190 | 4,285 | 111,600 | 1,428.33 |
| 2014-04-15 | 4,245 | 4,265 | 4,145 | 4,175 | 162,600 | 1,391.67 |
| 2014-04-14 | 4,200 | 4,285 | 4,185 | 4,225 | 130,000 | 1,408.33 |
| 2014-04-11 | 4,175 | 4,280 | 4,175 | 4,230 | 261,700 | 1,410 |
| 2014-04-10 | 4,380 | 4,430 | 4,235 | 4,305 | 458,200 | 1,435 |
| 2014-04-09 | 4,425 | 4,450 | 4,155 | 4,430 | 497,000 | 1,476.67 |
| 2014-04-08 | 4,490 | 4,525 | 4,410 | 4,505 | 206,400 | 1,501.67 |
| 2014-04-07 | 4,595 | 4,635 | 4,525 | 4,525 | 223,500 | 1,508.33 |
| 2014-04-04 | 4,540 | 4,630 | 4,540 | 4,615 | 189,500 | 1,538.33 |
| 2014-04-03 | 4,545 | 4,665 | 4,515 | 4,595 | 365,700 | 1,531.67 |
| 2014-04-02 | 4,480 | 4,485 | 4,420 | 4,475 | 169,200 | 1,491.67 |
| 2014-04-01 | 4,425 | 4,470 | 4,410 | 4,470 | 158,700 | 1,490 |
| 2014-03-31 | 4,490 | 4,490 | 4,410 | 4,480 | 167,200 | 1,493.33 |
| 2014-03-28 | 4,390 | 4,455 | 4,365 | 4,455 | 115,400 | 1,485 |
| 2014-03-27 | 4,395 | 4,430 | 4,345 | 4,430 | 123,700 | 1,476.67 |
| 2014-03-26 | 4,370 | 4,385 | 4,330 | 4,380 | 157,900 | 1,460 |
| 2014-03-25 | 4,365 | 4,395 | 4,320 | 4,335 | 197,100 | 1,445 |
| 2014-03-24 | 4,265 | 4,420 | 4,265 | 4,400 | 197,500 | 1,466.67 |
| 2014-03-20 | 4,390 | 4,400 | 4,275 | 4,300 | 122,000 | 1,433.33 |
| 2014-03-19 | 4,350 | 4,400 | 4,315 | 4,370 | 231,000 | 1,456.67 |
| 2014-03-18 | 4,280 | 4,325 | 4,240 | 4,295 | 203,800 | 1,431.67 |
| 2014-03-17 | 4,180 | 4,255 | 4,135 | 4,230 | 305,600 | 1,410 |
| 2014-03-14 | 4,330 | 4,355 | 4,250 | 4,260 | 207,500 | 1,420 |
| 2014-03-13 | 4,355 | 4,415 | 4,355 | 4,385 | 72,600 | 1,461.67 |
| 2014-03-12 | 4,415 | 4,435 | 4,375 | 4,385 | 124,600 | 1,461.67 |
| 2014-03-11 | 4,440 | 4,485 | 4,415 | 4,455 | 98,800 | 1,485 |
| 2014-03-10 | 4,495 | 4,495 | 4,380 | 4,395 | 152,400 | 1,465 |
| 2014-03-07 | 4,435 | 4,515 | 4,435 | 4,490 | 421,000 | 1,496.67 |
| 2014-03-06 | 4,300 | 4,390 | 4,265 | 4,370 | 530,700 | 1,456.67 |
| 2014-03-05 | 4,235 | 4,295 | 4,235 | 4,260 | 572,100 | 1,420 |
| 2014-03-04 | 3,990 | 4,130 | 3,985 | 4,110 | 307,200 | 1,370 |
| 2014-03-03 | 4,035 | 4,050 | 3,965 | 4,045 | 237,900 | 1,348.33 |
| 2014-02-28 | 4,135 | 4,140 | 4,000 | 4,030 | 433,900 | 1,343.33 |
| 2014-02-27 | 4,280 | 4,280 | 4,170 | 4,170 | 264,600 | 1,390 |
| 2014-02-26 | 4,340 | 4,395 | 4,315 | 4,365 | 172,300 | 1,455 |
| 2014-02-25 | 4,380 | 4,390 | 4,350 | 4,365 | 270,400 | 1,455 |
| 2014-02-24 | 4,365 | 4,390 | 4,285 | 4,350 | 281,900 | 1,450 |
| 2014-02-21 | 4,390 | 4,415 | 4,375 | 4,395 | 162,200 | 1,465 |
| 2014-02-20 | 4,445 | 4,445 | 4,360 | 4,365 | 155,600 | 1,455 |
| 2014-02-19 | 4,410 | 4,425 | 4,370 | 4,420 | 95,700 | 1,473.33 |
| 2014-02-18 | 4,375 | 4,410 | 4,325 | 4,405 | 164,100 | 1,468.33 |
| 2014-02-17 | 4,305 | 4,375 | 4,285 | 4,370 | 148,500 | 1,456.67 |
| 2014-02-14 | 4,300 | 4,360 | 4,220 | 4,280 | 235,300 | 1,426.67 |
| 2014-02-13 | 4,375 | 4,395 | 4,270 | 4,275 | 158,400 | 1,425 |
| 2014-02-12 | 4,395 | 4,400 | 4,355 | 4,365 | 95,400 | 1,455 |
| 2014-02-10 | 4,345 | 4,345 | 4,290 | 4,335 | 48,900 | 1,445 |
| 2014-02-07 | 4,300 | 4,335 | 4,255 | 4,285 | 127,700 | 1,428.33 |
| 2014-02-06 | 4,300 | 4,340 | 4,260 | 4,265 | 108,300 | 1,421.67 |
| 2014-02-05 | 4,295 | 4,335 | 4,230 | 4,305 | 334,400 | 1,435 |
| 2014-02-04 | 4,280 | 4,320 | 4,170 | 4,170 | 277,200 | 1,390 |
| 2014-02-03 | 4,450 | 4,480 | 4,390 | 4,420 | 118,200 | 1,473.33 |
| 2014-01-31 | 4,510 | 4,535 | 4,390 | 4,450 | 284,200 | 1,483.33 |
| 2014-01-30 | 4,580 | 4,580 | 4,450 | 4,475 | 246,300 | 1,491.67 |
| 2014-01-29 | 4,585 | 4,650 | 4,560 | 4,650 | 124,300 | 1,550 |
| 2014-01-28 | 4,580 | 4,585 | 4,490 | 4,535 | 220,700 | 1,511.67 |
| 2014-01-27 | 4,615 | 4,615 | 4,500 | 4,550 | 271,700 | 1,516.67 |
| 2014-01-24 | 4,745 | 4,775 | 4,675 | 4,710 | 255,200 | 1,570 |
| 2014-01-23 | 4,770 | 4,770 | 4,685 | 4,685 | 257,400 | 1,561.67 |
| 2014-01-22 | 4,750 | 4,785 | 4,720 | 4,785 | 153,100 | 1,595 |
| 2014-01-21 | 4,795 | 4,800 | 4,750 | 4,760 | 93,000 | 1,586.67 |
| 2014-01-20 | 4,750 | 4,795 | 4,735 | 4,780 | 108,900 | 1,593.33 |
| 2014-01-17 | 4,735 | 4,755 | 4,700 | 4,750 | 152,200 | 1,583.33 |
| 2014-01-16 | 4,735 | 4,745 | 4,705 | 4,720 | 158,300 | 1,573.33 |
| 2014-01-15 | 4,750 | 4,750 | 4,705 | 4,735 | 195,000 | 1,578.33 |
| 2014-01-14 | 4,710 | 4,750 | 4,670 | 4,685 | 200,900 | 1,561.67 |
| 2014-01-10 | 4,745 | 4,755 | 4,655 | 4,695 | 289,200 | 1,565 |
| 2014-01-09 | 4,685 | 4,735 | 4,645 | 4,735 | 226,800 | 1,578.33 |
| 2014-01-08 | 4,650 | 4,655 | 4,615 | 4,655 | 118,800 | 1,551.67 |
| 2014-01-07 | 4,635 | 4,645 | 4,570 | 4,605 | 214,200 | 1,535 |
| 2014-01-06 | 4,615 | 4,615 | 4,545 | 4,610 | 209,800 | 1,536.67 |
分割・併合履歴 ： [2023-08-30]1株→3株 [2005-09-27]1株→2株 [2002-02-25]1株→2株
