3046 (株)ジンズホールディングス 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 | 3,000 | 3,055 | 3,000 | 3,015 | 80,700 | 3,015 |
| 2014-12-29 | 3,015 | 3,040 | 2,936 | 3,005 | 77,200 | 3,005 |
| 2014-12-26 | 2,905 | 3,020 | 2,893 | 2,996 | 70,500 | 2,996 |
| 2014-12-25 | 2,915 | 2,925 | 2,890 | 2,898 | 108,600 | 2,898 |
| 2014-12-24 | 2,977 | 2,977 | 2,922 | 2,935 | 43,600 | 2,935 |
| 2014-12-22 | 2,932 | 2,996 | 2,925 | 2,946 | 67,000 | 2,946 |
| 2014-12-19 | 3,005 | 3,020 | 2,906 | 2,929 | 76,400 | 2,929 |
| 2014-12-18 | 2,905 | 3,025 | 2,902 | 2,985 | 181,500 | 2,985 |
| 2014-12-17 | 2,821 | 2,932 | 2,805 | 2,831 | 271,300 | 2,831 |
| 2014-12-16 | 2,945 | 2,970 | 2,862 | 2,898 | 92,100 | 2,898 |
| 2014-12-15 | 3,005 | 3,060 | 2,976 | 3,015 | 78,900 | 3,015 |
| 2014-12-12 | 3,030 | 3,070 | 3,000 | 3,050 | 133,300 | 3,050 |
| 2014-12-11 | 2,958 | 3,055 | 2,930 | 3,040 | 174,800 | 3,040 |
| 2014-12-10 | 2,793 | 2,929 | 2,790 | 2,929 | 124,800 | 2,929 |
| 2014-12-09 | 2,833 | 2,878 | 2,826 | 2,843 | 139,300 | 2,843 |
| 2014-12-08 | 2,898 | 3,065 | 2,870 | 2,921 | 283,600 | 2,921 |
| 2014-12-05 | 2,820 | 2,829 | 2,768 | 2,798 | 85,700 | 2,798 |
| 2014-12-04 | 2,830 | 2,867 | 2,808 | 2,819 | 144,000 | 2,819 |
| 2014-12-03 | 2,735 | 2,795 | 2,711 | 2,790 | 154,400 | 2,790 |
| 2014-12-02 | 2,740 | 2,744 | 2,713 | 2,735 | 204,400 | 2,735 |
| 2014-12-01 | 2,708 | 2,833 | 2,708 | 2,787 | 235,500 | 2,787 |
| 2014-11-28 | 2,637 | 2,770 | 2,611 | 2,755 | 332,900 | 2,755 |
| 2014-11-27 | 2,587 | 2,625 | 2,561 | 2,603 | 84,500 | 2,603 |
| 2014-11-26 | 2,565 | 2,631 | 2,554 | 2,623 | 153,700 | 2,623 |
| 2014-11-25 | 2,565 | 2,584 | 2,523 | 2,536 | 77,800 | 2,536 |
| 2014-11-21 | 2,435 | 2,575 | 2,425 | 2,564 | 157,200 | 2,564 |
| 2014-11-20 | 2,478 | 2,485 | 2,428 | 2,434 | 87,900 | 2,434 |
| 2014-11-19 | 2,485 | 2,496 | 2,445 | 2,465 | 78,200 | 2,465 |
| 2014-11-18 | 2,435 | 2,454 | 2,401 | 2,438 | 128,700 | 2,438 |
| 2014-11-17 | 2,597 | 2,597 | 2,421 | 2,447 | 179,000 | 2,447 |
| 2014-11-14 | 2,590 | 2,598 | 2,520 | 2,568 | 147,100 | 2,568 |
| 2014-11-13 | 2,439 | 2,593 | 2,439 | 2,590 | 275,900 | 2,590 |
| 2014-11-12 | 2,378 | 2,443 | 2,364 | 2,439 | 218,100 | 2,439 |
| 2014-11-11 | 2,398 | 2,406 | 2,337 | 2,342 | 147,600 | 2,342 |
| 2014-11-10 | 2,407 | 2,423 | 2,384 | 2,398 | 97,800 | 2,398 |
| 2014-11-07 | 2,378 | 2,446 | 2,366 | 2,407 | 213,600 | 2,407 |
| 2014-11-06 | 2,432 | 2,474 | 2,302 | 2,332 | 289,500 | 2,332 |
| 2014-11-05 | 2,433 | 2,450 | 2,381 | 2,416 | 192,700 | 2,416 |
| 2014-11-04 | 2,547 | 2,549 | 2,381 | 2,383 | 247,300 | 2,383 |
| 2014-10-31 | 2,369 | 2,425 | 2,333 | 2,420 | 258,800 | 2,420 |
| 2014-10-30 | 2,389 | 2,408 | 2,290 | 2,319 | 260,400 | 2,319 |
| 2014-10-29 | 2,335 | 2,393 | 2,295 | 2,365 | 314,500 | 2,365 |
| 2014-10-28 | 2,235 | 2,300 | 2,215 | 2,275 | 176,500 | 2,275 |
| 2014-10-27 | 2,244 | 2,326 | 2,235 | 2,245 | 246,900 | 2,245 |
| 2014-10-24 | 2,279 | 2,284 | 2,223 | 2,248 | 143,400 | 2,248 |
| 2014-10-23 | 2,227 | 2,320 | 2,222 | 2,264 | 231,400 | 2,264 |
| 2014-10-22 | 2,283 | 2,290 | 2,203 | 2,234 | 347,400 | 2,234 |
| 2014-10-21 | 2,378 | 2,378 | 2,286 | 2,302 | 288,000 | 2,302 |
| 2014-10-20 | 2,561 | 2,579 | 2,363 | 2,378 | 433,400 | 2,378 |
| 2014-10-17 | 2,605 | 2,626 | 2,471 | 2,485 | 334,000 | 2,485 |
| 2014-10-16 | 2,590 | 2,720 | 2,515 | 2,609 | 389,800 | 2,609 |
| 2014-10-15 | 2,521 | 2,578 | 2,508 | 2,550 | 177,500 | 2,550 |
| 2014-10-14 | 2,588 | 2,645 | 2,467 | 2,471 | 207,400 | 2,471 |
| 2014-10-10 | 2,651 | 2,685 | 2,601 | 2,638 | 138,100 | 2,638 |
| 2014-10-09 | 2,817 | 2,830 | 2,693 | 2,701 | 156,000 | 2,701 |
| 2014-10-08 | 2,830 | 2,841 | 2,814 | 2,817 | 159,100 | 2,817 |
| 2014-10-07 | 2,974 | 3,025 | 2,874 | 2,879 | 153,300 | 2,879 |
| 2014-10-06 | 2,973 | 3,065 | 2,966 | 2,977 | 164,600 | 2,977 |
| 2014-10-03 | 2,906 | 2,947 | 2,901 | 2,922 | 61,100 | 2,922 |
| 2014-10-02 | 2,910 | 2,940 | 2,906 | 2,906 | 68,200 | 2,906 |
| 2014-10-01 | 2,950 | 2,972 | 2,927 | 2,930 | 66,600 | 2,930 |
| 2014-09-30 | 2,984 | 2,995 | 2,952 | 2,957 | 92,400 | 2,957 |
| 2014-09-29 | 2,992 | 3,015 | 2,973 | 2,986 | 126,800 | 2,986 |
| 2014-09-26 | 3,030 | 3,040 | 3,005 | 3,010 | 88,800 | 3,010 |
| 2014-09-25 | 3,070 | 3,070 | 3,025 | 3,040 | 81,000 | 3,040 |
| 2014-09-24 | 3,040 | 3,085 | 3,035 | 3,070 | 56,600 | 3,070 |
| 2014-09-22 | 3,035 | 3,060 | 3,020 | 3,055 | 98,400 | 3,055 |
| 2014-09-19 | 3,080 | 3,090 | 3,030 | 3,070 | 154,300 | 3,070 |
| 2014-09-18 | 3,110 | 3,130 | 3,085 | 3,115 | 54,600 | 3,115 |
| 2014-09-17 | 3,115 | 3,115 | 3,065 | 3,100 | 62,600 | 3,100 |
| 2014-09-16 | 3,115 | 3,130 | 3,080 | 3,090 | 61,800 | 3,090 |
| 2014-09-12 | 3,100 | 3,140 | 3,090 | 3,115 | 159,200 | 3,115 |
| 2014-09-11 | 3,195 | 3,210 | 3,160 | 3,165 | 55,900 | 3,165 |
| 2014-09-10 | 3,170 | 3,190 | 3,135 | 3,180 | 75,300 | 3,180 |
| 2014-09-09 | 3,165 | 3,190 | 3,150 | 3,175 | 69,300 | 3,175 |
| 2014-09-08 | 3,065 | 3,170 | 3,050 | 3,150 | 123,400 | 3,150 |
| 2014-09-05 | 3,060 | 3,060 | 3,010 | 3,035 | 33,700 | 3,035 |
| 2014-09-04 | 3,055 | 3,080 | 3,025 | 3,030 | 39,700 | 3,030 |
| 2014-09-03 | 3,020 | 3,060 | 3,005 | 3,060 | 54,600 | 3,060 |
| 2014-09-02 | 3,000 | 3,020 | 3,000 | 3,000 | 45,600 | 3,000 |
| 2014-09-01 | 3,010 | 3,035 | 3,000 | 3,005 | 55,100 | 3,005 |
| 2014-08-29 | 3,040 | 3,045 | 2,970 | 3,005 | 105,200 | 3,005 |
| 2014-08-28 | 3,060 | 3,075 | 3,050 | 3,050 | 58,000 | 3,050 |
| 2014-08-27 | 3,050 | 3,090 | 3,020 | 3,080 | 96,100 | 3,080 |
| 2014-08-26 | 3,160 | 3,215 | 3,060 | 3,070 | 197,100 | 3,070 |
| 2014-08-25 | 3,280 | 3,305 | 3,130 | 3,155 | 152,800 | 3,155 |
| 2014-08-22 | 3,285 | 3,285 | 3,255 | 3,280 | 43,100 | 3,280 |
| 2014-08-21 | 3,295 | 3,295 | 3,230 | 3,275 | 45,300 | 3,275 |
| 2014-08-20 | 3,245 | 3,290 | 3,220 | 3,255 | 69,600 | 3,255 |
| 2014-08-19 | 3,185 | 3,245 | 3,175 | 3,245 | 92,900 | 3,245 |
| 2014-08-18 | 3,150 | 3,165 | 3,135 | 3,155 | 59,600 | 3,155 |
| 2014-08-15 | 3,250 | 3,260 | 3,080 | 3,130 | 165,500 | 3,130 |
| 2014-08-14 | 3,205 | 3,245 | 3,185 | 3,245 | 79,500 | 3,245 |
| 2014-08-13 | 3,220 | 3,220 | 3,165 | 3,175 | 76,700 | 3,175 |
| 2014-08-12 | 3,165 | 3,235 | 3,155 | 3,220 | 103,500 | 3,220 |
| 2014-08-11 | 3,110 | 3,170 | 3,100 | 3,145 | 89,800 | 3,145 |
| 2014-08-08 | 3,070 | 3,105 | 3,045 | 3,070 | 107,400 | 3,070 |
| 2014-08-07 | 3,055 | 3,065 | 3,045 | 3,065 | 115,800 | 3,065 |
| 2014-08-06 | 3,030 | 3,055 | 3,025 | 3,025 | 96,300 | 3,025 |
| 2014-08-05 | 3,065 | 3,095 | 3,030 | 3,030 | 122,200 | 3,030 |
| 2014-08-04 | 3,045 | 3,055 | 3,025 | 3,040 | 79,800 | 3,040 |
| 2014-08-01 | 3,085 | 3,085 | 3,030 | 3,035 | 86,400 | 3,035 |
| 2014-07-31 | 3,100 | 3,120 | 3,075 | 3,095 | 73,400 | 3,095 |
| 2014-07-30 | 3,135 | 3,135 | 3,085 | 3,090 | 83,400 | 3,090 |
| 2014-07-29 | 3,095 | 3,130 | 3,080 | 3,085 | 77,000 | 3,085 |
| 2014-07-28 | 3,045 | 3,085 | 3,045 | 3,070 | 51,700 | 3,070 |
| 2014-07-25 | 3,040 | 3,085 | 3,020 | 3,075 | 116,100 | 3,075 |
| 2014-07-24 | 3,090 | 3,125 | 3,045 | 3,050 | 128,800 | 3,050 |
| 2014-07-23 | 3,100 | 3,145 | 3,095 | 3,105 | 112,400 | 3,105 |
| 2014-07-22 | 3,080 | 3,165 | 3,075 | 3,090 | 139,700 | 3,090 |
| 2014-07-18 | 3,100 | 3,145 | 3,090 | 3,095 | 105,300 | 3,095 |
| 2014-07-17 | 3,235 | 3,245 | 3,120 | 3,145 | 189,000 | 3,145 |
| 2014-07-16 | 3,300 | 3,315 | 3,240 | 3,250 | 173,800 | 3,250 |
| 2014-07-15 | 3,385 | 3,390 | 3,275 | 3,310 | 261,500 | 3,310 |
| 2014-07-14 | 3,410 | 3,410 | 3,315 | 3,360 | 350,900 | 3,360 |
| 2014-07-11 | 3,290 | 3,430 | 3,250 | 3,410 | 1,199,900 | 3,410 |
| 2014-07-10 | 2,995 | 3,015 | 2,924 | 2,963 | 208,200 | 2,963 |
| 2014-07-09 | 3,000 | 3,075 | 2,991 | 3,025 | 201,300 | 3,025 |
| 2014-07-08 | 3,165 | 3,195 | 3,065 | 3,075 | 263,800 | 3,075 |
| 2014-07-07 | 3,285 | 3,285 | 3,195 | 3,200 | 163,300 | 3,200 |
| 2014-07-04 | 3,280 | 3,365 | 3,265 | 3,320 | 88,500 | 3,320 |
| 2014-07-03 | 3,305 | 3,320 | 3,210 | 3,300 | 112,300 | 3,300 |
| 2014-07-02 | 3,300 | 3,410 | 3,250 | 3,280 | 421,300 | 3,280 |
| 2014-07-01 | 3,210 | 3,245 | 3,185 | 3,230 | 69,600 | 3,230 |
| 2014-06-30 | 3,185 | 3,270 | 3,180 | 3,230 | 48,600 | 3,230 |
| 2014-06-27 | 3,200 | 3,245 | 3,140 | 3,190 | 99,200 | 3,190 |
| 2014-06-26 | 3,255 | 3,290 | 3,190 | 3,195 | 100,600 | 3,195 |
| 2014-06-25 | 3,275 | 3,350 | 3,250 | 3,250 | 85,100 | 3,250 |
| 2014-06-24 | 3,195 | 3,345 | 3,190 | 3,325 | 180,400 | 3,325 |
| 2014-06-23 | 3,385 | 3,390 | 3,240 | 3,265 | 170,500 | 3,265 |
| 2014-06-20 | 3,375 | 3,380 | 3,225 | 3,350 | 192,200 | 3,350 |
| 2014-06-19 | 3,200 | 3,395 | 3,200 | 3,395 | 452,800 | 3,395 |
| 2014-06-18 | 3,125 | 3,220 | 3,125 | 3,200 | 283,800 | 3,200 |
| 2014-06-17 | 3,080 | 3,100 | 3,025 | 3,095 | 193,200 | 3,095 |
| 2014-06-16 | 2,951 | 3,085 | 2,933 | 3,070 | 322,900 | 3,070 |
| 2014-06-13 | 2,954 | 2,954 | 2,921 | 2,940 | 133,300 | 2,940 |
| 2014-06-12 | 2,882 | 2,960 | 2,842 | 2,954 | 275,500 | 2,954 |
| 2014-06-11 | 2,840 | 2,880 | 2,816 | 2,870 | 126,300 | 2,870 |
| 2014-06-10 | 2,920 | 2,922 | 2,845 | 2,853 | 159,200 | 2,853 |
| 2014-06-09 | 2,860 | 2,943 | 2,853 | 2,891 | 287,100 | 2,891 |
| 2014-06-06 | 2,832 | 2,881 | 2,810 | 2,851 | 270,900 | 2,851 |
| 2014-06-05 | 2,855 | 2,860 | 2,802 | 2,817 | 137,400 | 2,817 |
| 2014-06-04 | 2,875 | 2,884 | 2,826 | 2,839 | 220,600 | 2,839 |
| 2014-06-03 | 2,917 | 2,926 | 2,859 | 2,901 | 188,700 | 2,901 |
| 2014-06-02 | 2,865 | 2,917 | 2,865 | 2,898 | 284,500 | 2,898 |
| 2014-05-30 | 2,856 | 2,907 | 2,850 | 2,871 | 234,100 | 2,871 |
| 2014-05-29 | 2,834 | 2,935 | 2,834 | 2,845 | 328,800 | 2,845 |
| 2014-05-28 | 2,810 | 2,845 | 2,748 | 2,834 | 367,000 | 2,834 |
| 2014-05-27 | 2,842 | 2,923 | 2,798 | 2,800 | 409,300 | 2,800 |
| 2014-05-26 | 2,973 | 2,978 | 2,847 | 2,873 | 368,700 | 2,873 |
| 2014-05-23 | 2,990 | 3,000 | 2,935 | 2,947 | 267,700 | 2,947 |
| 2014-05-22 | 3,070 | 3,085 | 2,973 | 2,998 | 173,900 | 2,998 |
| 2014-05-21 | 3,050 | 3,080 | 2,950 | 3,035 | 154,300 | 3,035 |
| 2014-05-20 | 3,105 | 3,150 | 3,030 | 3,030 | 222,000 | 3,030 |
| 2014-05-19 | 3,200 | 3,205 | 3,085 | 3,085 | 161,000 | 3,085 |
| 2014-05-16 | 3,245 | 3,245 | 3,085 | 3,180 | 215,900 | 3,180 |
| 2014-05-15 | 3,350 | 3,430 | 3,260 | 3,270 | 338,200 | 3,270 |
| 2014-05-14 | 3,380 | 3,485 | 3,250 | 3,400 | 767,400 | 3,400 |
| 2014-05-13 | 3,200 | 3,445 | 2,997 | 3,240 | 1,085,200 | 3,240 |
| 2014-05-12 | 3,160 | 3,290 | 3,160 | 3,235 | 398,100 | 3,235 |
| 2014-05-09 | 3,035 | 3,180 | 2,995 | 3,155 | 323,700 | 3,155 |
| 2014-05-08 | 2,938 | 3,065 | 2,921 | 3,055 | 328,800 | 3,055 |
| 2014-05-07 | 2,800 | 2,884 | 2,785 | 2,875 | 175,300 | 2,875 |
| 2014-05-02 | 2,882 | 2,965 | 2,845 | 2,850 | 155,500 | 2,850 |
| 2014-05-01 | 2,990 | 2,990 | 2,916 | 2,926 | 178,800 | 2,926 |
| 2014-04-30 | 3,030 | 3,035 | 2,907 | 2,973 | 283,200 | 2,973 |
| 2014-04-28 | 2,929 | 3,040 | 2,896 | 3,040 | 361,700 | 3,040 |
| 2014-04-25 | 2,850 | 2,960 | 2,842 | 2,954 | 275,200 | 2,954 |
| 2014-04-24 | 2,805 | 2,830 | 2,770 | 2,823 | 104,600 | 2,823 |
| 2014-04-23 | 2,750 | 2,830 | 2,750 | 2,778 | 114,300 | 2,778 |
| 2014-04-22 | 2,825 | 2,910 | 2,746 | 2,778 | 374,600 | 2,778 |
| 2014-04-21 | 2,649 | 2,858 | 2,630 | 2,825 | 631,800 | 2,825 |
| 2014-04-18 | 2,680 | 2,683 | 2,545 | 2,578 | 1,083,900 | 2,578 |
| 2014-04-17 | 2,690 | 2,717 | 2,638 | 2,682 | 160,000 | 2,682 |
| 2014-04-16 | 2,653 | 2,678 | 2,630 | 2,662 | 194,500 | 2,662 |
| 2014-04-15 | 2,720 | 2,890 | 2,676 | 2,698 | 177,200 | 2,698 |
| 2014-04-14 | 2,654 | 2,800 | 2,623 | 2,712 | 214,100 | 2,712 |
| 2014-04-11 | 2,702 | 2,819 | 2,700 | 2,749 | 197,700 | 2,749 |
| 2014-04-10 | 2,869 | 2,898 | 2,751 | 2,788 | 107,900 | 2,788 |
| 2014-04-09 | 2,866 | 2,903 | 2,813 | 2,820 | 168,800 | 2,820 |
| 2014-04-08 | 2,803 | 2,958 | 2,803 | 2,916 | 207,100 | 2,916 |
| 2014-04-07 | 2,912 | 2,958 | 2,816 | 2,843 | 329,200 | 2,843 |
| 2014-04-04 | 2,950 | 2,990 | 2,946 | 2,962 | 116,100 | 2,962 |
| 2014-04-03 | 2,950 | 2,964 | 2,885 | 2,945 | 192,400 | 2,945 |
| 2014-04-02 | 2,975 | 3,010 | 2,952 | 2,955 | 204,500 | 2,955 |
| 2014-04-01 | 3,065 | 3,085 | 2,910 | 2,946 | 477,600 | 2,946 |
| 2014-03-31 | 3,300 | 3,310 | 3,050 | 3,085 | 329,300 | 3,085 |
| 2014-03-28 | 3,160 | 3,285 | 3,120 | 3,285 | 278,700 | 3,285 |
| 2014-03-27 | 2,980 | 3,190 | 2,970 | 3,180 | 259,700 | 3,180 |
| 2014-03-26 | 3,080 | 3,110 | 2,955 | 2,991 | 194,700 | 2,991 |
| 2014-03-25 | 3,120 | 3,290 | 2,961 | 2,994 | 662,200 | 2,994 |
| 2014-03-24 | 2,846 | 3,125 | 2,846 | 3,090 | 767,600 | 3,090 |
| 2014-03-20 | 2,726 | 2,842 | 2,620 | 2,842 | 393,200 | 2,842 |
| 2014-03-19 | 2,701 | 2,766 | 2,668 | 2,725 | 196,100 | 2,725 |
| 2014-03-18 | 2,626 | 2,745 | 2,615 | 2,730 | 367,400 | 2,730 |
| 2014-03-17 | 2,523 | 2,564 | 2,523 | 2,541 | 113,400 | 2,541 |
| 2014-03-14 | 2,491 | 2,549 | 2,486 | 2,520 | 285,000 | 2,520 |
| 2014-03-13 | 2,635 | 2,661 | 2,500 | 2,525 | 223,100 | 2,525 |
| 2014-03-12 | 2,670 | 2,699 | 2,635 | 2,640 | 207,500 | 2,640 |
| 2014-03-11 | 2,650 | 2,694 | 2,626 | 2,660 | 184,300 | 2,660 |
| 2014-03-10 | 2,641 | 2,749 | 2,641 | 2,674 | 227,500 | 2,674 |
| 2014-03-07 | 2,563 | 2,654 | 2,561 | 2,640 | 254,200 | 2,640 |
| 2014-03-06 | 2,519 | 2,670 | 2,505 | 2,561 | 484,000 | 2,561 |
| 2014-03-05 | 2,780 | 2,791 | 2,612 | 2,612 | 467,700 | 2,612 |
| 2014-03-04 | 2,800 | 2,833 | 2,701 | 2,732 | 287,900 | 2,732 |
| 2014-03-03 | 2,826 | 2,859 | 2,735 | 2,842 | 212,700 | 2,842 |
| 2014-02-28 | 2,978 | 3,055 | 2,763 | 2,816 | 619,400 | 2,816 |
| 2014-02-27 | 2,753 | 3,020 | 2,746 | 2,966 | 922,200 | 2,966 |
| 2014-02-26 | 2,601 | 2,895 | 2,596 | 2,803 | 850,500 | 2,803 |
| 2014-02-25 | 2,637 | 2,642 | 2,581 | 2,600 | 259,700 | 2,600 |
| 2014-02-24 | 2,675 | 2,698 | 2,590 | 2,612 | 211,400 | 2,612 |
| 2014-02-21 | 2,700 | 2,740 | 2,625 | 2,677 | 364,100 | 2,677 |
| 2014-02-20 | 2,584 | 2,799 | 2,570 | 2,725 | 735,900 | 2,725 |
| 2014-02-19 | 2,588 | 2,597 | 2,513 | 2,594 | 246,500 | 2,594 |
| 2014-02-18 | 2,501 | 2,567 | 2,480 | 2,564 | 229,700 | 2,564 |
| 2014-02-17 | 2,461 | 2,585 | 2,455 | 2,499 | 302,600 | 2,499 |
| 2014-02-14 | 2,620 | 2,646 | 2,465 | 2,511 | 314,300 | 2,511 |
| 2014-02-13 | 2,685 | 2,720 | 2,550 | 2,586 | 403,500 | 2,586 |
| 2014-02-12 | 2,650 | 2,792 | 2,650 | 2,699 | 920,600 | 2,699 |
| 2014-02-10 | 2,480 | 2,636 | 2,425 | 2,635 | 1,137,200 | 2,635 |
| 2014-02-07 | 2,595 | 2,600 | 2,281 | 2,400 | 2,492,200 | 2,400 |
| 2014-02-06 | 2,645 | 2,715 | 2,645 | 2,645 | 848,300 | 2,645 |
| 2014-02-05 | 3,220 | 3,400 | 3,200 | 3,345 | 364,200 | 3,345 |
| 2014-02-04 | 3,205 | 3,235 | 3,135 | 3,150 | 273,200 | 3,150 |
| 2014-02-03 | 3,510 | 3,545 | 3,390 | 3,395 | 164,800 | 3,395 |
| 2014-01-31 | 3,545 | 3,590 | 3,515 | 3,555 | 112,200 | 3,555 |
| 2014-01-30 | 3,580 | 3,640 | 3,470 | 3,575 | 195,300 | 3,575 |
| 2014-01-29 | 3,675 | 3,680 | 3,610 | 3,645 | 209,900 | 3,645 |
| 2014-01-28 | 3,690 | 3,690 | 3,565 | 3,605 | 215,600 | 3,605 |
| 2014-01-27 | 3,630 | 3,650 | 3,530 | 3,550 | 374,300 | 3,550 |
| 2014-01-24 | 3,850 | 3,900 | 3,685 | 3,730 | 403,800 | 3,730 |
| 2014-01-23 | 4,045 | 4,070 | 3,900 | 3,910 | 200,200 | 3,910 |
| 2014-01-22 | 4,110 | 4,115 | 4,020 | 4,050 | 217,800 | 4,050 |
| 2014-01-21 | 4,180 | 4,200 | 4,130 | 4,155 | 116,100 | 4,155 |
| 2014-01-20 | 4,060 | 4,210 | 4,055 | 4,195 | 211,200 | 4,195 |
| 2014-01-17 | 4,040 | 4,125 | 4,015 | 4,075 | 242,100 | 4,075 |
| 2014-01-16 | 4,195 | 4,230 | 4,055 | 4,110 | 460,000 | 4,110 |
| 2014-01-15 | 4,250 | 4,270 | 4,030 | 4,195 | 1,599,400 | 4,195 |
| 2014-01-14 | 4,830 | 4,910 | 4,720 | 4,720 | 250,200 | 4,720 |
| 2014-01-10 | 4,855 | 5,050 | 4,850 | 4,920 | 348,400 | 4,920 |
| 2014-01-09 | 4,900 | 4,930 | 4,865 | 4,905 | 217,600 | 4,905 |
| 2014-01-08 | 4,865 | 4,960 | 4,830 | 4,920 | 477,200 | 4,920 |
| 2014-01-07 | 4,595 | 4,870 | 4,535 | 4,790 | 751,000 | 4,790 |
| 2014-01-06 | 4,405 | 4,580 | 4,400 | 4,555 | 201,300 | 4,555 |
分割・併合履歴 ： [2007-02-23]1株→2株
