3030 (株)ハブ 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 | 4,700 | 4,765 | 4,700 | 4,765 | 400 | 529.44 |
| 2014-12-29 | 4,655 | 4,655 | 4,655 | 4,655 | 100 | 517.22 |
| 2014-12-26 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 516.67 |
| 2014-12-25 | 4,645 | 4,645 | 4,575 | 4,645 | 400 | 516.11 |
| 2014-12-24 | 4,645 | 4,645 | 4,645 | 4,645 | 200 | 516.11 |
| 2014-12-22 | 4,550 | 4,550 | 4,540 | 4,550 | 400 | 505.56 |
| 2014-12-19 | 4,680 | 4,680 | 4,680 | 4,680 | 100 | 520 |
| 2014-12-17 | 4,455 | 4,455 | 4,455 | 4,455 | 300 | 495 |
| 2014-12-16 | 4,510 | 4,510 | 4,470 | 4,470 | 400 | 496.67 |
| 2014-12-12 | 4,600 | 4,600 | 4,600 | 4,600 | 100 | 511.11 |
| 2014-12-11 | 4,850 | 4,850 | 4,530 | 4,600 | 1,000 | 511.11 |
| 2014-12-10 | 4,570 | 4,575 | 4,570 | 4,575 | 500 | 508.33 |
| 2014-12-09 | 4,590 | 4,590 | 4,590 | 4,590 | 400 | 510 |
| 2014-12-08 | 4,590 | 4,595 | 4,590 | 4,595 | 200 | 510.56 |
| 2014-12-05 | 4,490 | 4,590 | 4,490 | 4,590 | 300 | 510 |
| 2014-12-04 | 4,650 | 4,650 | 4,650 | 4,650 | 300 | 516.67 |
| 2014-12-02 | 4,815 | 4,815 | 4,615 | 4,615 | 2,700 | 512.78 |
| 2014-12-01 | 4,730 | 4,770 | 4,730 | 4,770 | 2,300 | 530 |
| 2014-11-28 | 4,700 | 4,700 | 4,650 | 4,685 | 800 | 520.56 |
| 2014-11-27 | 4,530 | 4,540 | 4,525 | 4,530 | 5,000 | 503.33 |
| 2014-11-26 | 4,410 | 4,415 | 4,370 | 4,400 | 1,900 | 488.89 |
| 2014-11-25 | 4,460 | 4,470 | 4,460 | 4,460 | 1,800 | 495.56 |
| 2014-11-21 | 4,400 | 4,480 | 4,335 | 4,430 | 1,600 | 492.22 |
| 2014-11-18 | 4,400 | 4,450 | 4,400 | 4,425 | 5,100 | 491.67 |
| 2014-11-17 | 4,315 | 4,390 | 4,315 | 4,390 | 800 | 487.78 |
| 2014-11-14 | 4,350 | 4,375 | 4,325 | 4,355 | 800 | 483.89 |
| 2014-11-13 | 4,330 | 4,330 | 4,315 | 4,315 | 400 | 479.44 |
| 2014-11-12 | 4,305 | 4,390 | 4,305 | 4,340 | 1,400 | 482.22 |
| 2014-11-11 | 4,350 | 4,350 | 4,300 | 4,300 | 300 | 477.78 |
| 2014-11-10 | 4,270 | 4,300 | 4,270 | 4,300 | 1,000 | 477.78 |
| 2014-11-06 | 4,280 | 4,280 | 4,280 | 4,280 | 100 | 475.56 |
| 2014-11-05 | 4,320 | 4,320 | 4,280 | 4,280 | 400 | 475.56 |
| 2014-11-04 | 4,320 | 4,390 | 4,310 | 4,390 | 600 | 487.78 |
| 2014-10-29 | 4,220 | 4,390 | 4,220 | 4,390 | 1,400 | 487.78 |
| 2014-10-28 | 4,255 | 4,255 | 4,255 | 4,255 | 100 | 472.78 |
| 2014-10-27 | 4,320 | 4,320 | 4,320 | 4,320 | 300 | 480 |
| 2014-10-24 | 4,210 | 4,250 | 4,210 | 4,250 | 200 | 472.22 |
| 2014-10-23 | 4,200 | 4,200 | 4,200 | 4,200 | 200 | 466.67 |
| 2014-10-22 | 4,200 | 4,200 | 4,200 | 4,200 | 200 | 466.67 |
| 2014-10-21 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 466.67 |
| 2014-10-20 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 466.67 |
| 2014-10-17 | 4,200 | 4,200 | 4,100 | 4,160 | 1,200 | 462.22 |
| 2014-10-16 | 4,280 | 4,280 | 4,030 | 4,240 | 500 | 471.11 |
| 2014-10-15 | 4,280 | 4,280 | 4,280 | 4,280 | 400 | 475.56 |
| 2014-10-14 | 4,280 | 4,280 | 4,280 | 4,280 | 400 | 475.56 |
| 2014-10-10 | 4,280 | 4,330 | 4,280 | 4,330 | 600 | 481.11 |
| 2014-10-09 | 4,290 | 4,290 | 4,290 | 4,290 | 200 | 476.67 |
| 2014-10-08 | 4,350 | 4,370 | 4,350 | 4,370 | 500 | 485.56 |
| 2014-10-07 | 4,280 | 4,370 | 4,280 | 4,370 | 1,600 | 485.56 |
| 2014-10-06 | 4,330 | 4,330 | 4,280 | 4,330 | 800 | 481.11 |
| 2014-10-03 | 4,280 | 4,330 | 4,280 | 4,330 | 200 | 481.11 |
| 2014-10-02 | 4,255 | 4,280 | 4,255 | 4,280 | 300 | 475.56 |
| 2014-09-30 | 4,280 | 4,280 | 4,280 | 4,280 | 300 | 475.56 |
| 2014-09-29 | 4,350 | 4,350 | 4,350 | 4,350 | 200 | 483.33 |
| 2014-09-26 | 4,350 | 4,350 | 4,350 | 4,350 | 200 | 483.33 |
| 2014-09-25 | 4,360 | 4,360 | 4,240 | 4,240 | 1,100 | 471.11 |
| 2014-09-24 | 4,285 | 4,295 | 4,285 | 4,295 | 200 | 477.22 |
| 2014-09-22 | 4,280 | 4,300 | 4,280 | 4,285 | 400 | 476.11 |
| 2014-09-19 | 4,295 | 4,340 | 4,280 | 4,280 | 1,000 | 475.56 |
| 2014-09-18 | 4,230 | 4,295 | 4,230 | 4,295 | 300 | 477.22 |
| 2014-09-17 | 4,300 | 4,300 | 4,280 | 4,280 | 1,600 | 475.56 |
| 2014-09-16 | 4,220 | 4,300 | 4,220 | 4,300 | 1,400 | 477.78 |
| 2014-09-12 | 4,280 | 4,320 | 4,280 | 4,280 | 1,700 | 475.56 |
| 2014-09-11 | 4,350 | 4,350 | 4,285 | 4,285 | 700 | 476.11 |
| 2014-09-10 | 4,350 | 4,350 | 4,295 | 4,350 | 2,000 | 483.33 |
| 2014-09-09 | 4,395 | 4,395 | 4,325 | 4,395 | 700 | 488.33 |
| 2014-09-08 | 4,305 | 4,360 | 4,300 | 4,360 | 1,400 | 484.44 |
| 2014-09-05 | 4,330 | 4,400 | 4,330 | 4,400 | 300 | 488.89 |
| 2014-09-04 | 4,280 | 4,400 | 4,280 | 4,400 | 800 | 488.89 |
| 2014-09-03 | 4,280 | 4,325 | 4,280 | 4,325 | 400 | 480.56 |
| 2014-09-02 | 4,305 | 4,305 | 4,280 | 4,305 | 500 | 478.33 |
| 2014-09-01 | 4,290 | 4,360 | 4,290 | 4,305 | 400 | 478.33 |
| 2014-08-29 | 4,315 | 4,315 | 4,290 | 4,290 | 400 | 476.67 |
| 2014-08-28 | 4,355 | 4,355 | 4,350 | 4,355 | 1,900 | 483.89 |
| 2014-08-27 | 4,350 | 4,355 | 4,350 | 4,355 | 300 | 483.89 |
| 2014-08-26 | 4,350 | 4,350 | 4,350 | 4,350 | 300 | 483.33 |
| 2014-08-25 | 4,300 | 4,300 | 4,300 | 4,300 | 400 | 477.78 |
| 2014-08-22 | 4,300 | 4,300 | 4,300 | 4,300 | 200 | 477.78 |
| 2014-08-21 | 4,260 | 4,300 | 4,260 | 4,300 | 600 | 477.78 |
| 2014-08-20 | 4,280 | 4,300 | 4,280 | 4,280 | 500 | 475.56 |
| 2014-08-18 | 4,320 | 4,320 | 4,300 | 4,300 | 200 | 477.78 |
| 2014-08-15 | 4,310 | 4,320 | 4,250 | 4,250 | 1,200 | 472.22 |
| 2014-08-14 | 4,300 | 4,300 | 4,300 | 4,300 | 200 | 477.78 |
| 2014-08-13 | 4,300 | 4,300 | 4,300 | 4,300 | 300 | 477.78 |
| 2014-08-11 | 4,300 | 4,300 | 4,300 | 4,300 | 200 | 477.78 |
| 2014-08-08 | 4,300 | 4,300 | 4,300 | 4,300 | 700 | 477.78 |
| 2014-08-07 | 4,300 | 4,350 | 4,300 | 4,350 | 300 | 483.33 |
| 2014-08-06 | 4,300 | 4,300 | 4,300 | 4,300 | 200 | 477.78 |
| 2014-08-05 | 4,300 | 4,300 | 4,300 | 4,300 | 300 | 477.78 |
| 2014-08-04 | 4,230 | 4,305 | 4,215 | 4,300 | 1,800 | 477.78 |
| 2014-08-01 | 4,300 | 4,300 | 4,300 | 4,300 | 800 | 477.78 |
| 2014-07-31 | 4,350 | 4,350 | 4,320 | 4,320 | 400 | 480 |
| 2014-07-30 | 4,325 | 4,325 | 4,250 | 4,290 | 700 | 476.67 |
| 2014-07-29 | 4,265 | 4,300 | 4,235 | 4,300 | 3,100 | 477.78 |
| 2014-07-28 | 4,330 | 4,330 | 4,265 | 4,295 | 700 | 477.22 |
| 2014-07-25 | 4,320 | 4,320 | 4,260 | 4,260 | 800 | 473.33 |
| 2014-07-24 | 4,300 | 4,310 | 4,245 | 4,310 | 1,300 | 478.89 |
| 2014-07-23 | 4,300 | 4,305 | 4,195 | 4,300 | 2,600 | 477.78 |
| 2014-07-22 | 4,200 | 4,235 | 4,195 | 4,230 | 800 | 470 |
| 2014-07-18 | 4,100 | 4,230 | 4,100 | 4,220 | 2,600 | 468.89 |
| 2014-07-17 | 4,135 | 4,145 | 4,105 | 4,145 | 1,200 | 460.56 |
| 2014-07-16 | 4,140 | 4,140 | 4,100 | 4,115 | 900 | 457.22 |
| 2014-07-15 | 4,160 | 4,160 | 4,085 | 4,100 | 3,100 | 455.56 |
| 2014-07-14 | 4,295 | 4,295 | 4,155 | 4,165 | 6,500 | 462.78 |
| 2014-07-11 | 4,370 | 4,370 | 4,255 | 4,260 | 4,300 | 473.33 |
| 2014-07-10 | 4,265 | 4,285 | 4,250 | 4,270 | 5,300 | 474.44 |
| 2014-07-09 | 4,270 | 4,280 | 4,255 | 4,270 | 2,100 | 474.44 |
| 2014-07-08 | 4,265 | 4,270 | 4,200 | 4,270 | 1,300 | 474.44 |
| 2014-07-07 | 4,140 | 4,295 | 4,140 | 4,260 | 2,300 | 473.33 |
| 2014-07-04 | 4,075 | 4,155 | 4,075 | 4,140 | 1,000 | 460 |
| 2014-07-03 | 4,060 | 4,070 | 4,050 | 4,050 | 2,100 | 450 |
| 2014-07-02 | 4,050 | 4,090 | 4,040 | 4,050 | 2,300 | 450 |
| 2014-07-01 | 4,045 | 4,070 | 4,035 | 4,040 | 2,100 | 448.89 |
| 2014-06-30 | 4,100 | 4,170 | 4,045 | 4,045 | 1,600 | 449.44 |
| 2014-06-27 | 4,100 | 4,100 | 4,055 | 4,055 | 1,400 | 450.56 |
| 2014-06-26 | 4,100 | 4,120 | 4,100 | 4,100 | 400 | 455.56 |
| 2014-06-25 | 4,100 | 4,100 | 4,020 | 4,100 | 2,100 | 455.56 |
| 2014-06-24 | 4,120 | 4,120 | 4,100 | 4,100 | 500 | 455.56 |
| 2014-06-23 | 4,110 | 4,110 | 4,030 | 4,055 | 1,400 | 450.56 |
| 2014-06-20 | 4,225 | 4,270 | 4,150 | 4,200 | 2,800 | 466.67 |
| 2014-06-18 | 4,290 | 4,360 | 4,290 | 4,360 | 400 | 484.44 |
| 2014-06-17 | 4,260 | 4,260 | 4,180 | 4,240 | 1,200 | 471.11 |
| 2014-06-16 | 4,395 | 4,400 | 4,270 | 4,270 | 2,100 | 474.44 |
| 2014-06-13 | 4,440 | 4,500 | 4,335 | 4,500 | 2,800 | 500 |
| 2014-06-12 | 4,470 | 4,550 | 4,405 | 4,500 | 3,100 | 500 |
| 2014-06-11 | 4,490 | 4,490 | 4,440 | 4,465 | 3,200 | 496.11 |
| 2014-06-10 | 4,470 | 4,480 | 4,390 | 4,450 | 3,600 | 494.44 |
| 2014-06-09 | 4,385 | 4,430 | 4,375 | 4,400 | 5,700 | 488.89 |
| 2014-06-06 | 4,370 | 4,370 | 4,250 | 4,250 | 3,000 | 472.22 |
| 2014-06-05 | 4,185 | 4,310 | 4,185 | 4,230 | 2,300 | 470 |
| 2014-06-04 | 4,150 | 4,200 | 4,110 | 4,200 | 1,500 | 466.67 |
| 2014-06-03 | 4,100 | 4,100 | 4,025 | 4,100 | 1,600 | 455.56 |
| 2014-06-02 | 4,000 | 4,030 | 3,985 | 4,025 | 1,200 | 447.22 |
| 2014-05-30 | 4,015 | 4,050 | 3,950 | 4,030 | 3,600 | 447.78 |
| 2014-05-29 | 4,150 | 4,150 | 4,030 | 4,030 | 2,700 | 447.78 |
| 2014-05-28 | 4,055 | 4,150 | 4,025 | 4,150 | 2,900 | 461.11 |
| 2014-05-27 | 4,000 | 4,005 | 3,985 | 3,985 | 800 | 442.78 |
| 2014-05-26 | 4,000 | 4,070 | 3,970 | 4,005 | 2,700 | 445 |
| 2014-05-23 | 4,040 | 4,040 | 4,000 | 4,000 | 4,300 | 444.44 |
| 2014-05-22 | 4,050 | 4,050 | 3,970 | 3,975 | 3,200 | 441.67 |
| 2014-05-21 | 4,065 | 4,065 | 3,995 | 4,050 | 300 | 450 |
| 2014-05-20 | 3,945 | 4,000 | 3,945 | 4,000 | 700 | 444.44 |
| 2014-05-19 | 4,000 | 4,000 | 3,965 | 3,965 | 300 | 440.56 |
| 2014-05-16 | 4,000 | 4,005 | 4,000 | 4,000 | 1,400 | 444.44 |
| 2014-05-15 | 4,000 | 4,020 | 4,000 | 4,000 | 800 | 444.44 |
| 2014-05-14 | 3,930 | 4,000 | 3,930 | 4,000 | 2,400 | 444.44 |
| 2014-05-13 | 4,050 | 4,050 | 3,925 | 3,925 | 1,900 | 436.11 |
| 2014-05-12 | 4,045 | 4,045 | 3,960 | 3,960 | 800 | 440 |
| 2014-05-09 | 3,935 | 4,005 | 3,925 | 3,960 | 2,200 | 440 |
| 2014-05-08 | 3,995 | 3,995 | 3,965 | 3,965 | 800 | 440.56 |
| 2014-05-07 | 3,990 | 4,050 | 3,950 | 3,995 | 4,800 | 443.89 |
| 2014-05-02 | 3,910 | 4,040 | 3,910 | 4,000 | 2,300 | 444.44 |
| 2014-05-01 | 3,955 | 3,955 | 3,860 | 3,860 | 1,100 | 428.89 |
| 2014-04-28 | 4,100 | 4,100 | 4,080 | 4,095 | 1,800 | 455 |
| 2014-04-25 | 3,930 | 4,085 | 3,930 | 4,000 | 3,500 | 444.44 |
| 2014-04-24 | 3,855 | 3,905 | 3,855 | 3,905 | 1,200 | 433.89 |
| 2014-04-23 | 3,860 | 3,900 | 3,850 | 3,855 | 2,500 | 428.33 |
| 2014-04-22 | 3,895 | 3,895 | 3,860 | 3,860 | 800 | 428.89 |
| 2014-04-21 | 3,930 | 3,930 | 3,885 | 3,895 | 900 | 432.78 |
| 2014-04-18 | 3,850 | 3,910 | 3,850 | 3,895 | 1,200 | 432.78 |
| 2014-04-17 | 3,895 | 3,895 | 3,895 | 3,895 | 300 | 432.78 |
| 2014-04-16 | 3,800 | 3,900 | 3,800 | 3,865 | 1,700 | 429.44 |
| 2014-04-15 | 3,950 | 3,950 | 3,840 | 3,840 | 3,100 | 426.67 |
| 2014-04-14 | 3,825 | 3,995 | 3,800 | 3,985 | 8,000 | 442.78 |
| 2014-04-11 | 4,055 | 4,175 | 4,055 | 4,105 | 2,400 | 456.11 |
| 2014-04-10 | 4,145 | 4,145 | 4,090 | 4,090 | 1,000 | 454.44 |
| 2014-04-09 | 4,170 | 4,230 | 4,170 | 4,170 | 1,900 | 463.33 |
| 2014-04-08 | 4,195 | 4,195 | 4,150 | 4,170 | 2,100 | 463.33 |
| 2014-04-07 | 4,260 | 4,310 | 4,260 | 4,270 | 900 | 474.44 |
| 2014-04-04 | 4,310 | 4,345 | 4,290 | 4,295 | 4,300 | 477.22 |
| 2014-04-03 | 4,220 | 4,245 | 4,220 | 4,235 | 1,400 | 470.56 |
| 2014-04-02 | 4,205 | 4,230 | 4,200 | 4,205 | 2,000 | 467.22 |
| 2014-04-01 | 4,185 | 4,190 | 4,185 | 4,190 | 400 | 465.56 |
| 2014-03-31 | 4,100 | 4,135 | 4,045 | 4,115 | 1,400 | 457.22 |
| 2014-03-28 | 3,975 | 4,100 | 3,965 | 4,100 | 2,000 | 455.56 |
| 2014-03-27 | 3,990 | 4,050 | 3,990 | 3,995 | 1,000 | 443.89 |
| 2014-03-26 | 3,935 | 3,985 | 3,915 | 3,950 | 5,000 | 438.89 |
| 2014-03-25 | 3,990 | 3,990 | 3,920 | 3,935 | 600 | 437.22 |
| 2014-03-24 | 3,890 | 3,950 | 3,885 | 3,930 | 2,500 | 436.67 |
| 2014-03-20 | 3,920 | 3,920 | 3,885 | 3,890 | 1,900 | 432.22 |
| 2014-03-19 | 4,085 | 4,085 | 3,910 | 3,940 | 4,100 | 437.78 |
| 2014-03-18 | 3,945 | 4,000 | 3,915 | 3,945 | 1,900 | 438.33 |
| 2014-03-17 | 4,050 | 4,050 | 3,900 | 3,940 | 1,800 | 437.78 |
| 2014-03-14 | 4,050 | 4,145 | 4,020 | 4,040 | 2,700 | 448.89 |
| 2014-03-13 | 4,120 | 4,120 | 4,100 | 4,100 | 400 | 455.56 |
| 2014-03-12 | 4,145 | 4,145 | 4,100 | 4,145 | 500 | 460.56 |
| 2014-03-11 | 4,180 | 4,180 | 4,115 | 4,150 | 900 | 461.11 |
| 2014-03-10 | 4,165 | 4,200 | 4,100 | 4,110 | 2,600 | 456.67 |
| 2014-03-07 | 4,200 | 4,200 | 4,165 | 4,165 | 800 | 462.78 |
| 2014-03-06 | 4,200 | 4,200 | 4,175 | 4,175 | 600 | 463.89 |
| 2014-03-05 | 4,210 | 4,280 | 4,210 | 4,220 | 1,000 | 468.89 |
| 2014-03-04 | 4,200 | 4,255 | 4,165 | 4,235 | 700 | 470.56 |
| 2014-03-03 | 4,260 | 4,260 | 4,140 | 4,255 | 900 | 472.78 |
| 2014-02-28 | 4,270 | 4,270 | 4,260 | 4,260 | 300 | 473.33 |
| 2014-02-27 | 4,310 | 4,310 | 4,265 | 4,270 | 400 | 474.44 |
| 2014-02-26 | 4,280 | 4,370 | 4,240 | 4,240 | 1,400 | 471.11 |
| 2014-02-25 | 4,500 | 4,500 | 4,360 | 4,385 | 1,600 | 487.22 |
| 2014-02-24 | 4,380 | 4,390 | 4,380 | 4,390 | 400 | 487.78 |
| 2014-02-21 | 4,460 | 4,460 | 4,450 | 4,450 | 200 | 494.44 |
| 2014-02-20 | 4,355 | 4,360 | 4,295 | 4,295 | 900 | 477.22 |
| 2014-02-19 | 4,410 | 4,480 | 4,380 | 4,380 | 1,700 | 486.67 |
| 2014-02-18 | 4,400 | 4,405 | 4,400 | 4,405 | 200 | 489.44 |
| 2014-02-17 | 4,360 | 4,400 | 4,360 | 4,400 | 600 | 488.89 |
| 2014-02-14 | 4,540 | 4,540 | 4,340 | 4,490 | 1,200 | 498.89 |
| 2014-02-13 | 4,490 | 4,490 | 4,430 | 4,430 | 600 | 492.22 |
| 2014-02-12 | 4,450 | 4,490 | 4,430 | 4,490 | 1,900 | 498.89 |
| 2014-02-10 | 4,400 | 4,500 | 4,400 | 4,415 | 1,700 | 490.56 |
| 2014-02-07 | 4,400 | 4,425 | 4,400 | 4,420 | 700 | 491.11 |
| 2014-02-06 | 4,520 | 4,590 | 4,325 | 4,395 | 2,600 | 488.33 |
| 2014-02-05 | 4,325 | 4,400 | 4,325 | 4,400 | 900 | 488.89 |
| 2014-02-04 | 4,275 | 4,395 | 4,170 | 4,395 | 3,200 | 488.33 |
| 2014-02-03 | 4,510 | 4,510 | 4,375 | 4,375 | 4,100 | 486.11 |
| 2014-01-31 | 4,540 | 4,610 | 4,505 | 4,530 | 3,300 | 503.33 |
| 2014-01-30 | 4,550 | 4,550 | 4,540 | 4,540 | 300 | 504.44 |
| 2014-01-29 | 4,650 | 4,650 | 4,515 | 4,535 | 1,600 | 503.89 |
| 2014-01-28 | 4,700 | 4,770 | 4,555 | 4,555 | 2,700 | 506.11 |
| 2014-01-27 | 4,690 | 4,690 | 4,475 | 4,615 | 6,000 | 512.78 |
| 2014-01-24 | 4,790 | 4,790 | 4,630 | 4,750 | 4,200 | 527.78 |
| 2014-01-23 | 4,880 | 4,890 | 4,720 | 4,795 | 3,700 | 532.78 |
| 2014-01-22 | 4,500 | 4,600 | 4,500 | 4,600 | 2,500 | 511.11 |
| 2014-01-21 | 4,475 | 4,490 | 4,360 | 4,490 | 3,500 | 498.89 |
| 2014-01-20 | 4,415 | 4,445 | 4,400 | 4,430 | 1,100 | 492.22 |
| 2014-01-17 | 4,250 | 4,345 | 4,240 | 4,345 | 1,600 | 482.78 |
| 2014-01-16 | 4,300 | 4,355 | 4,220 | 4,320 | 1,600 | 480 |
| 2014-01-15 | 4,450 | 4,485 | 4,345 | 4,345 | 2,800 | 482.78 |
| 2014-01-14 | 4,390 | 4,450 | 4,315 | 4,450 | 1,800 | 494.44 |
| 2014-01-10 | 4,395 | 4,435 | 4,390 | 4,400 | 3,400 | 488.89 |
| 2014-01-09 | 4,300 | 4,365 | 4,300 | 4,365 | 1,600 | 485 |
| 2014-01-08 | 4,240 | 4,330 | 4,240 | 4,325 | 1,800 | 480.56 |
| 2014-01-07 | 4,180 | 4,295 | 4,140 | 4,190 | 2,500 | 465.56 |
| 2014-01-06 | 4,250 | 4,250 | 4,150 | 4,180 | 2,500 | 464.44 |
分割・併合履歴 ： [2017-05-29]1株→3株 [2015-02-25]1株→3株 [2013-08-28]1株→100株
