2784 アルフレッサ ホールディングス(株) 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 | 1,482 | 1,482 | 1,459 | 1,460 | 307,000 | 1,460 |
| 2014-12-29 | 1,481 | 1,485 | 1,453 | 1,471 | 299,200 | 1,471 |
| 2014-12-26 | 1,457 | 1,485 | 1,457 | 1,472 | 296,200 | 1,472 |
| 2014-12-25 | 1,469 | 1,479 | 1,455 | 1,459 | 237,900 | 1,459 |
| 2014-12-24 | 1,458 | 1,476 | 1,457 | 1,469 | 508,100 | 1,469 |
| 2014-12-22 | 1,426 | 1,448 | 1,426 | 1,443 | 388,300 | 1,443 |
| 2014-12-19 | 1,420 | 1,433 | 1,406 | 1,412 | 608,700 | 1,412 |
| 2014-12-18 | 1,384 | 1,402 | 1,377 | 1,394 | 645,100 | 1,394 |
| 2014-12-17 | 1,319 | 1,361 | 1,317 | 1,348 | 640,000 | 1,348 |
| 2014-12-16 | 1,317 | 1,339 | 1,316 | 1,328 | 533,100 | 1,328 |
| 2014-12-15 | 1,318 | 1,354 | 1,316 | 1,345 | 453,000 | 1,345 |
| 2014-12-12 | 1,357 | 1,361 | 1,337 | 1,344 | 851,600 | 1,344 |
| 2014-12-11 | 1,357 | 1,369 | 1,329 | 1,361 | 564,400 | 1,361 |
| 2014-12-10 | 1,382 | 1,400 | 1,345 | 1,361 | 856,200 | 1,361 |
| 2014-12-09 | 1,368 | 1,392 | 1,364 | 1,387 | 373,200 | 1,387 |
| 2014-12-08 | 1,401 | 1,407 | 1,384 | 1,388 | 344,200 | 1,388 |
| 2014-12-05 | 1,367 | 1,385 | 1,351 | 1,384 | 503,000 | 1,384 |
| 2014-12-04 | 1,385 | 1,401 | 1,380 | 1,384 | 375,000 | 1,384 |
| 2014-12-03 | 1,361 | 1,383 | 1,354 | 1,366 | 517,800 | 1,366 |
| 2014-12-02 | 1,356 | 1,368 | 1,343 | 1,365 | 449,700 | 1,365 |
| 2014-12-01 | 1,392 | 1,398 | 1,365 | 1,373 | 349,200 | 1,373 |
| 2014-11-28 | 1,360 | 1,374 | 1,355 | 1,370 | 401,700 | 1,370 |
| 2014-11-27 | 1,364 | 1,383 | 1,351 | 1,353 | 316,200 | 1,353 |
| 2014-11-26 | 1,344 | 1,373 | 1,344 | 1,364 | 442,900 | 1,364 |
| 2014-11-25 | 1,375 | 1,376 | 1,343 | 1,356 | 965,200 | 1,356 |
| 2014-11-21 | 1,360 | 1,369 | 1,345 | 1,368 | 464,400 | 1,368 |
| 2014-11-20 | 1,384 | 1,389 | 1,361 | 1,366 | 379,500 | 1,366 |
| 2014-11-19 | 1,385 | 1,394 | 1,353 | 1,366 | 935,400 | 1,366 |
| 2014-11-18 | 1,367 | 1,383 | 1,352 | 1,381 | 810,700 | 1,381 |
| 2014-11-17 | 1,383 | 1,390 | 1,359 | 1,366 | 682,800 | 1,366 |
| 2014-11-14 | 1,421 | 1,424 | 1,387 | 1,401 | 581,100 | 1,401 |
| 2014-11-13 | 1,384 | 1,403 | 1,373 | 1,397 | 609,900 | 1,397 |
| 2014-11-12 | 1,407 | 1,434 | 1,391 | 1,393 | 948,400 | 1,393 |
| 2014-11-11 | 1,410 | 1,439 | 1,407 | 1,430 | 946,500 | 1,430 |
| 2014-11-10 | 1,397 | 1,410 | 1,370 | 1,406 | 877,200 | 1,406 |
| 2014-11-07 | 1,379 | 1,399 | 1,364 | 1,397 | 791,900 | 1,397 |
| 2014-11-06 | 1,400 | 1,403 | 1,354 | 1,368 | 955,300 | 1,368 |
| 2014-11-05 | 1,378 | 1,410 | 1,361 | 1,410 | 946,800 | 1,410 |
| 2014-11-04 | 1,458 | 1,458 | 1,358 | 1,371 | 1,245,100 | 1,371 |
| 2014-10-31 | 1,348 | 1,406 | 1,338 | 1,404 | 1,015,700 | 1,404 |
| 2014-10-30 | 1,318 | 1,343 | 1,281 | 1,333 | 1,190,700 | 1,333 |
| 2014-10-29 | 1,335 | 1,350 | 1,327 | 1,348 | 367,700 | 1,348 |
| 2014-10-28 | 1,336 | 1,358 | 1,333 | 1,334 | 472,500 | 1,334 |
| 2014-10-27 | 1,350 | 1,354 | 1,307 | 1,338 | 928,000 | 1,338 |
| 2014-10-24 | 1,358 | 1,368 | 1,352 | 1,365 | 413,500 | 1,365 |
| 2014-10-23 | 1,347 | 1,354 | 1,326 | 1,339 | 563,100 | 1,339 |
| 2014-10-22 | 1,345 | 1,370 | 1,334 | 1,364 | 862,900 | 1,364 |
| 2014-10-21 | 1,353 | 1,353 | 1,319 | 1,326 | 676,300 | 1,326 |
| 2014-10-20 | 1,349 | 1,364 | 1,340 | 1,355 | 833,900 | 1,355 |
| 2014-10-17 | 1,340 | 1,341 | 1,315 | 1,319 | 954,600 | 1,319 |
| 2014-10-16 | 1,353 | 1,361 | 1,335 | 1,338 | 767,200 | 1,338 |
| 2014-10-15 | 1,374 | 1,384 | 1,365 | 1,378 | 730,200 | 1,378 |
| 2014-10-14 | 1,391 | 1,396 | 1,359 | 1,362 | 1,109,600 | 1,362 |
| 2014-10-10 | 1,403 | 1,434 | 1,403 | 1,409 | 940,500 | 1,409 |
| 2014-10-09 | 1,493 | 1,497 | 1,459 | 1,463 | 746,200 | 1,463 |
| 2014-10-08 | 1,500 | 1,513 | 1,490 | 1,496 | 547,000 | 1,496 |
| 2014-10-07 | 1,550 | 1,555 | 1,532 | 1,534 | 514,300 | 1,534 |
| 2014-10-06 | 1,563 | 1,563 | 1,525 | 1,525 | 423,800 | 1,525 |
| 2014-10-03 | 1,507 | 1,536 | 1,507 | 1,535 | 423,100 | 1,535 |
| 2014-10-02 | 1,561 | 1,575 | 1,521 | 1,521 | 663,900 | 1,521 |
| 2014-10-01 | 1,590 | 1,590 | 1,560 | 1,562 | 652,500 | 1,562 |
| 2014-09-30 | 1,597 | 1,598 | 1,566 | 1,581 | 379,700 | 1,581 |
| 2014-09-29 | 1,594 | 1,603 | 1,550 | 1,602 | 744,600 | 1,602 |
| 2014-09-26 | 1,575 | 1,593 | 1,560 | 1,567 | 346,800 | 1,567 |
| 2014-09-25 | 6,380 | 6,400 | 6,290 | 6,380 | 237,200 | 1,595 |
| 2014-09-24 | 6,440 | 6,440 | 6,300 | 6,350 | 276,700 | 1,587.50 |
| 2014-09-22 | 6,550 | 6,700 | 6,520 | 6,560 | 159,900 | 1,640 |
| 2014-09-19 | 6,440 | 6,550 | 6,410 | 6,500 | 176,200 | 1,625 |
| 2014-09-18 | 6,470 | 6,580 | 6,400 | 6,420 | 206,000 | 1,605 |
| 2014-09-17 | 6,300 | 6,450 | 6,300 | 6,410 | 172,800 | 1,602.50 |
| 2014-09-16 | 6,290 | 6,290 | 6,200 | 6,260 | 129,400 | 1,565 |
| 2014-09-12 | 6,320 | 6,320 | 6,270 | 6,310 | 173,400 | 1,577.50 |
| 2014-09-11 | 6,290 | 6,320 | 6,260 | 6,290 | 94,900 | 1,572.50 |
| 2014-09-10 | 6,180 | 6,290 | 6,160 | 6,290 | 134,400 | 1,572.50 |
| 2014-09-09 | 6,250 | 6,270 | 6,190 | 6,220 | 97,000 | 1,555 |
| 2014-09-08 | 6,220 | 6,280 | 6,190 | 6,220 | 96,100 | 1,555 |
| 2014-09-05 | 6,230 | 6,230 | 6,140 | 6,170 | 113,800 | 1,542.50 |
| 2014-09-04 | 6,210 | 6,250 | 6,150 | 6,170 | 97,900 | 1,542.50 |
| 2014-09-03 | 6,250 | 6,300 | 6,210 | 6,260 | 146,000 | 1,565 |
| 2014-09-02 | 6,230 | 6,280 | 6,200 | 6,220 | 79,500 | 1,555 |
| 2014-09-01 | 6,180 | 6,230 | 6,180 | 6,200 | 59,600 | 1,550 |
| 2014-08-29 | 6,130 | 6,210 | 6,130 | 6,180 | 137,100 | 1,545 |
| 2014-08-28 | 6,190 | 6,200 | 6,130 | 6,180 | 208,100 | 1,545 |
| 2014-08-27 | 6,100 | 6,200 | 6,100 | 6,180 | 121,300 | 1,545 |
| 2014-08-26 | 6,200 | 6,210 | 6,100 | 6,110 | 123,600 | 1,527.50 |
| 2014-08-25 | 6,290 | 6,310 | 6,170 | 6,190 | 202,700 | 1,547.50 |
| 2014-08-22 | 6,180 | 6,180 | 6,080 | 6,090 | 76,200 | 1,522.50 |
| 2014-08-21 | 6,090 | 6,160 | 6,050 | 6,140 | 166,300 | 1,535 |
| 2014-08-20 | 6,080 | 6,140 | 6,040 | 6,050 | 132,800 | 1,512.50 |
| 2014-08-19 | 6,080 | 6,090 | 6,010 | 6,080 | 114,000 | 1,520 |
| 2014-08-18 | 6,090 | 6,140 | 6,040 | 6,070 | 83,900 | 1,517.50 |
| 2014-08-15 | 5,980 | 6,080 | 5,970 | 6,080 | 80,400 | 1,520 |
| 2014-08-14 | 5,930 | 6,000 | 5,890 | 5,940 | 155,300 | 1,485 |
| 2014-08-13 | 5,910 | 5,950 | 5,870 | 5,950 | 130,000 | 1,487.50 |
| 2014-08-12 | 5,920 | 5,980 | 5,900 | 5,920 | 89,600 | 1,480 |
| 2014-08-11 | 5,900 | 5,940 | 5,800 | 5,920 | 117,400 | 1,480 |
| 2014-08-08 | 5,890 | 5,900 | 5,730 | 5,800 | 335,300 | 1,450 |
| 2014-08-07 | 5,980 | 5,980 | 5,600 | 5,960 | 465,200 | 1,490 |
| 2014-08-06 | 6,130 | 6,150 | 6,000 | 6,050 | 182,300 | 1,512.50 |
| 2014-08-05 | 6,090 | 6,240 | 6,080 | 6,170 | 182,300 | 1,542.50 |
| 2014-08-04 | 6,000 | 6,250 | 5,980 | 6,180 | 186,700 | 1,545 |
| 2014-08-01 | 6,110 | 6,140 | 6,020 | 6,040 | 209,500 | 1,510 |
| 2014-07-31 | 6,230 | 6,300 | 6,200 | 6,210 | 165,900 | 1,552.50 |
| 2014-07-30 | 6,260 | 6,330 | 6,190 | 6,330 | 124,700 | 1,582.50 |
| 2014-07-29 | 6,330 | 6,380 | 6,320 | 6,360 | 114,400 | 1,590 |
| 2014-07-28 | 6,300 | 6,350 | 6,280 | 6,340 | 74,200 | 1,585 |
| 2014-07-25 | 6,250 | 6,300 | 6,190 | 6,300 | 62,900 | 1,575 |
| 2014-07-24 | 6,250 | 6,270 | 6,210 | 6,240 | 77,200 | 1,560 |
| 2014-07-23 | 6,200 | 6,240 | 6,180 | 6,240 | 124,500 | 1,560 |
| 2014-07-22 | 6,210 | 6,240 | 6,190 | 6,190 | 213,300 | 1,547.50 |
| 2014-07-18 | 6,270 | 6,280 | 6,200 | 6,240 | 133,400 | 1,560 |
| 2014-07-17 | 6,380 | 6,400 | 6,340 | 6,380 | 107,800 | 1,595 |
| 2014-07-16 | 6,440 | 6,450 | 6,380 | 6,410 | 97,200 | 1,602.50 |
| 2014-07-15 | 6,410 | 6,470 | 6,390 | 6,440 | 69,500 | 1,610 |
| 2014-07-14 | 6,370 | 6,450 | 6,370 | 6,430 | 59,000 | 1,607.50 |
| 2014-07-11 | 6,310 | 6,400 | 6,260 | 6,400 | 133,500 | 1,600 |
| 2014-07-10 | 6,480 | 6,490 | 6,300 | 6,310 | 192,100 | 1,577.50 |
| 2014-07-09 | 6,490 | 6,530 | 6,450 | 6,520 | 126,800 | 1,630 |
| 2014-07-08 | 6,540 | 6,600 | 6,480 | 6,590 | 93,800 | 1,647.50 |
| 2014-07-07 | 6,530 | 6,580 | 6,510 | 6,560 | 60,700 | 1,640 |
| 2014-07-04 | 6,590 | 6,590 | 6,500 | 6,570 | 71,500 | 1,642.50 |
| 2014-07-03 | 6,590 | 6,590 | 6,510 | 6,550 | 73,700 | 1,637.50 |
| 2014-07-02 | 6,530 | 6,580 | 6,530 | 6,570 | 82,500 | 1,642.50 |
| 2014-07-01 | 6,500 | 6,600 | 6,470 | 6,570 | 147,600 | 1,642.50 |
| 2014-06-30 | 6,340 | 6,540 | 6,340 | 6,530 | 212,000 | 1,632.50 |
| 2014-06-27 | 6,360 | 6,390 | 6,270 | 6,340 | 135,000 | 1,585 |
| 2014-06-26 | 6,380 | 6,450 | 6,340 | 6,410 | 99,600 | 1,602.50 |
| 2014-06-25 | 6,430 | 6,460 | 6,350 | 6,370 | 95,300 | 1,592.50 |
| 2014-06-24 | 6,360 | 6,470 | 6,260 | 6,430 | 119,400 | 1,607.50 |
| 2014-06-23 | 6,330 | 6,370 | 6,300 | 6,360 | 63,700 | 1,590 |
| 2014-06-20 | 6,340 | 6,360 | 6,300 | 6,330 | 130,700 | 1,582.50 |
| 2014-06-19 | 6,200 | 6,360 | 6,200 | 6,330 | 131,000 | 1,582.50 |
| 2014-06-18 | 6,280 | 6,330 | 6,210 | 6,250 | 147,700 | 1,562.50 |
| 2014-06-17 | 6,240 | 6,360 | 6,200 | 6,350 | 184,800 | 1,587.50 |
| 2014-06-16 | 6,240 | 6,260 | 6,160 | 6,190 | 64,700 | 1,547.50 |
| 2014-06-13 | 6,150 | 6,260 | 6,140 | 6,240 | 172,900 | 1,560 |
| 2014-06-12 | 6,210 | 6,210 | 6,120 | 6,180 | 132,400 | 1,545 |
| 2014-06-11 | 6,190 | 6,270 | 6,180 | 6,250 | 165,600 | 1,562.50 |
| 2014-06-10 | 6,220 | 6,250 | 6,180 | 6,250 | 120,100 | 1,562.50 |
| 2014-06-09 | 6,300 | 6,300 | 6,150 | 6,210 | 123,100 | 1,552.50 |
| 2014-06-06 | 6,320 | 6,320 | 6,180 | 6,200 | 213,400 | 1,550 |
| 2014-06-05 | 6,270 | 6,350 | 6,260 | 6,340 | 167,600 | 1,585 |
| 2014-06-04 | 6,330 | 6,350 | 6,160 | 6,230 | 206,000 | 1,557.50 |
| 2014-06-03 | 6,300 | 6,370 | 6,250 | 6,340 | 126,200 | 1,585 |
| 2014-06-02 | 6,230 | 6,270 | 6,210 | 6,250 | 106,600 | 1,562.50 |
| 2014-05-30 | 6,210 | 6,240 | 6,140 | 6,150 | 277,600 | 1,537.50 |
| 2014-05-29 | 6,140 | 6,160 | 6,030 | 6,140 | 194,000 | 1,535 |
| 2014-05-28 | 6,140 | 6,230 | 6,120 | 6,200 | 206,400 | 1,550 |
| 2014-05-27 | 6,030 | 6,150 | 6,030 | 6,040 | 119,300 | 1,510 |
| 2014-05-26 | 6,000 | 6,050 | 5,970 | 6,000 | 109,900 | 1,500 |
| 2014-05-23 | 5,900 | 6,000 | 5,900 | 5,950 | 118,500 | 1,487.50 |
| 2014-05-22 | 5,850 | 5,890 | 5,790 | 5,880 | 172,300 | 1,470 |
| 2014-05-21 | 5,760 | 5,860 | 5,720 | 5,790 | 203,000 | 1,447.50 |
| 2014-05-20 | 5,890 | 5,890 | 5,760 | 5,760 | 141,300 | 1,440 |
| 2014-05-19 | 5,820 | 5,880 | 5,770 | 5,840 | 129,300 | 1,460 |
| 2014-05-16 | 5,720 | 5,840 | 5,710 | 5,830 | 237,900 | 1,457.50 |
| 2014-05-15 | 6,100 | 6,100 | 5,810 | 5,860 | 393,400 | 1,465 |
| 2014-05-14 | 6,160 | 6,250 | 6,080 | 6,140 | 207,800 | 1,535 |
| 2014-05-13 | 6,230 | 6,280 | 6,150 | 6,180 | 137,200 | 1,545 |
| 2014-05-12 | 6,340 | 6,360 | 6,100 | 6,110 | 207,400 | 1,527.50 |
| 2014-05-09 | 6,340 | 6,470 | 6,250 | 6,280 | 120,200 | 1,570 |
| 2014-05-08 | 6,410 | 6,480 | 6,330 | 6,400 | 164,300 | 1,600 |
| 2014-05-07 | 6,480 | 6,490 | 6,310 | 6,340 | 330,700 | 1,585 |
| 2014-05-02 | 6,480 | 6,510 | 6,260 | 6,300 | 259,200 | 1,575 |
| 2014-05-01 | 6,400 | 6,690 | 6,400 | 6,580 | 265,600 | 1,645 |
| 2014-04-30 | 6,100 | 6,430 | 6,090 | 6,360 | 331,800 | 1,590 |
| 2014-04-28 | 6,350 | 6,350 | 6,290 | 6,330 | 77,700 | 1,582.50 |
| 2014-04-25 | 6,340 | 6,440 | 6,300 | 6,430 | 139,500 | 1,607.50 |
| 2014-04-24 | 6,340 | 6,370 | 6,220 | 6,260 | 113,600 | 1,565 |
| 2014-04-23 | 6,340 | 6,370 | 6,280 | 6,370 | 121,600 | 1,592.50 |
| 2014-04-22 | 6,300 | 6,300 | 6,240 | 6,240 | 77,200 | 1,560 |
| 2014-04-21 | 6,310 | 6,330 | 6,240 | 6,260 | 74,100 | 1,565 |
| 2014-04-18 | 6,290 | 6,320 | 6,240 | 6,310 | 81,500 | 1,577.50 |
| 2014-04-17 | 6,180 | 6,310 | 6,160 | 6,300 | 159,400 | 1,575 |
| 2014-04-16 | 6,160 | 6,230 | 6,110 | 6,170 | 189,600 | 1,542.50 |
| 2014-04-15 | 6,080 | 6,130 | 6,030 | 6,080 | 160,900 | 1,520 |
| 2014-04-14 | 6,040 | 6,160 | 6,030 | 6,090 | 164,300 | 1,522.50 |
| 2014-04-11 | 6,100 | 6,240 | 6,040 | 6,140 | 304,600 | 1,535 |
| 2014-04-10 | 6,130 | 6,260 | 6,090 | 6,160 | 381,800 | 1,540 |
| 2014-04-09 | 6,090 | 6,150 | 6,040 | 6,050 | 296,700 | 1,512.50 |
| 2014-04-08 | 6,310 | 6,340 | 6,170 | 6,190 | 225,900 | 1,547.50 |
| 2014-04-07 | 6,430 | 6,450 | 6,270 | 6,280 | 183,800 | 1,570 |
| 2014-04-04 | 6,490 | 6,580 | 6,450 | 6,480 | 138,000 | 1,620 |
| 2014-04-03 | 6,570 | 6,590 | 6,510 | 6,540 | 180,500 | 1,635 |
| 2014-04-02 | 6,620 | 6,670 | 6,560 | 6,560 | 192,800 | 1,640 |
| 2014-04-01 | 6,690 | 6,730 | 6,580 | 6,650 | 205,300 | 1,662.50 |
| 2014-03-31 | 6,590 | 6,750 | 6,480 | 6,730 | 288,200 | 1,682.50 |
| 2014-03-28 | 6,560 | 6,670 | 6,440 | 6,540 | 214,300 | 1,635 |
| 2014-03-27 | 6,490 | 6,560 | 6,320 | 6,490 | 325,500 | 1,622.50 |
| 2014-03-26 | 6,400 | 6,490 | 6,270 | 6,440 | 317,100 | 1,610 |
| 2014-03-25 | 6,220 | 6,570 | 6,220 | 6,440 | 331,900 | 1,610 |
| 2014-03-24 | 6,100 | 6,340 | 6,070 | 6,210 | 313,400 | 1,552.50 |
| 2014-03-20 | 6,010 | 6,070 | 5,910 | 5,920 | 140,400 | 1,480 |
| 2014-03-19 | 6,000 | 6,060 | 5,920 | 5,970 | 100,800 | 1,492.50 |
| 2014-03-18 | 5,990 | 6,040 | 5,940 | 5,990 | 85,700 | 1,497.50 |
| 2014-03-17 | 6,010 | 6,040 | 5,900 | 5,920 | 92,100 | 1,480 |
| 2014-03-14 | 6,190 | 6,190 | 6,040 | 6,040 | 285,700 | 1,510 |
| 2014-03-13 | 6,120 | 6,250 | 6,120 | 6,210 | 160,000 | 1,552.50 |
| 2014-03-12 | 6,200 | 6,200 | 6,100 | 6,110 | 184,300 | 1,527.50 |
| 2014-03-11 | 6,270 | 6,440 | 6,190 | 6,330 | 238,600 | 1,582.50 |
| 2014-03-10 | 6,170 | 6,200 | 6,120 | 6,180 | 183,600 | 1,545 |
| 2014-03-07 | 6,200 | 6,240 | 6,130 | 6,200 | 112,100 | 1,550 |
| 2014-03-06 | 6,050 | 6,160 | 6,020 | 6,150 | 119,600 | 1,537.50 |
| 2014-03-05 | 6,100 | 6,130 | 6,050 | 6,070 | 126,800 | 1,517.50 |
| 2014-03-04 | 5,890 | 6,110 | 5,880 | 6,040 | 234,600 | 1,510 |
| 2014-03-03 | 5,930 | 5,930 | 5,790 | 5,890 | 136,100 | 1,472.50 |
| 2014-02-28 | 5,940 | 5,990 | 5,820 | 5,970 | 188,800 | 1,492.50 |
| 2014-02-27 | 5,980 | 6,050 | 5,930 | 5,960 | 148,000 | 1,490 |
| 2014-02-26 | 6,010 | 6,130 | 6,010 | 6,080 | 129,600 | 1,520 |
| 2014-02-25 | 6,070 | 6,140 | 6,050 | 6,110 | 138,200 | 1,527.50 |
| 2014-02-24 | 6,000 | 6,090 | 5,920 | 6,020 | 142,100 | 1,505 |
| 2014-02-21 | 5,890 | 6,040 | 5,880 | 6,010 | 159,700 | 1,502.50 |
| 2014-02-20 | 5,950 | 5,950 | 5,760 | 5,810 | 131,300 | 1,452.50 |
| 2014-02-19 | 5,930 | 5,950 | 5,780 | 5,950 | 178,700 | 1,487.50 |
| 2014-02-18 | 5,730 | 5,870 | 5,640 | 5,860 | 117,100 | 1,465 |
| 2014-02-17 | 5,740 | 5,780 | 5,620 | 5,740 | 68,300 | 1,435 |
| 2014-02-14 | 5,720 | 5,790 | 5,590 | 5,650 | 121,900 | 1,412.50 |
| 2014-02-13 | 5,910 | 5,910 | 5,690 | 5,710 | 201,900 | 1,427.50 |
| 2014-02-12 | 5,970 | 6,150 | 5,870 | 5,910 | 348,100 | 1,477.50 |
| 2014-02-10 | 5,530 | 5,700 | 5,530 | 5,690 | 119,400 | 1,422.50 |
| 2014-02-07 | 5,490 | 5,560 | 5,450 | 5,490 | 170,200 | 1,372.50 |
| 2014-02-06 | 5,350 | 5,550 | 5,310 | 5,440 | 306,300 | 1,360 |
| 2014-02-05 | 5,320 | 5,490 | 5,180 | 5,450 | 402,700 | 1,362.50 |
| 2014-02-04 | 5,510 | 5,630 | 5,500 | 5,510 | 218,700 | 1,377.50 |
| 2014-02-03 | 5,720 | 5,890 | 5,720 | 5,810 | 143,800 | 1,452.50 |
| 2014-01-31 | 5,780 | 5,900 | 5,760 | 5,860 | 189,200 | 1,465 |
| 2014-01-30 | 5,900 | 5,980 | 5,810 | 5,880 | 218,000 | 1,470 |
| 2014-01-29 | 5,760 | 6,000 | 5,740 | 6,000 | 222,000 | 1,500 |
| 2014-01-28 | 5,520 | 5,750 | 5,520 | 5,660 | 246,800 | 1,415 |
| 2014-01-27 | 5,680 | 5,760 | 5,670 | 5,680 | 179,800 | 1,420 |
| 2014-01-24 | 5,850 | 5,930 | 5,810 | 5,840 | 198,200 | 1,460 |
| 2014-01-23 | 6,000 | 6,010 | 5,920 | 5,950 | 185,000 | 1,487.50 |
| 2014-01-22 | 5,870 | 6,010 | 5,830 | 5,950 | 164,800 | 1,487.50 |
| 2014-01-21 | 5,830 | 5,900 | 5,830 | 5,860 | 81,900 | 1,465 |
| 2014-01-20 | 5,820 | 5,840 | 5,750 | 5,820 | 95,000 | 1,455 |
| 2014-01-17 | 5,710 | 5,830 | 5,600 | 5,810 | 144,200 | 1,452.50 |
| 2014-01-16 | 5,690 | 5,740 | 5,630 | 5,730 | 211,400 | 1,432.50 |
| 2014-01-15 | 5,680 | 5,730 | 5,630 | 5,730 | 240,900 | 1,432.50 |
| 2014-01-14 | 5,650 | 5,740 | 5,630 | 5,650 | 267,000 | 1,412.50 |
| 2014-01-10 | 5,390 | 5,460 | 5,320 | 5,450 | 158,400 | 1,362.50 |
| 2014-01-09 | 5,350 | 5,380 | 5,290 | 5,380 | 137,800 | 1,345 |
| 2014-01-08 | 5,320 | 5,350 | 5,220 | 5,330 | 182,100 | 1,332.50 |
| 2014-01-07 | 5,270 | 5,330 | 5,210 | 5,250 | 139,800 | 1,312.50 |
| 2014-01-06 | 5,220 | 5,310 | 5,140 | 5,300 | 244,500 | 1,325 |
分割・併合履歴 ： [2014-09-26]1株→4株
