3054 (株)ハイパー 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 | 1,000 | 1,000 | 995 | 995 | 3,100 | 248.75 |
| 2014-12-29 | 1,015 | 1,015 | 994 | 1,004 | 4,500 | 251 |
| 2014-12-26 | 984 | 1,015 | 965 | 996 | 11,300 | 249 |
| 2014-12-25 | 1,021 | 1,024 | 1,020 | 1,022 | 9,400 | 255.50 |
| 2014-12-24 | 1,024 | 1,029 | 1,024 | 1,029 | 7,800 | 257.25 |
| 2014-12-22 | 1,033 | 1,033 | 1,021 | 1,028 | 3,600 | 257 |
| 2014-12-19 | 1,023 | 1,038 | 1,023 | 1,035 | 3,900 | 258.75 |
| 2014-12-18 | 1,022 | 1,028 | 1,021 | 1,021 | 2,300 | 255.25 |
| 2014-12-17 | 1,020 | 1,029 | 1,016 | 1,027 | 2,600 | 256.75 |
| 2014-12-16 | 1,039 | 1,039 | 1,021 | 1,021 | 3,200 | 255.25 |
| 2014-12-15 | 1,032 | 1,057 | 1,032 | 1,039 | 5,900 | 259.75 |
| 2014-12-12 | 1,052 | 1,061 | 1,047 | 1,058 | 2,700 | 264.50 |
| 2014-12-11 | 1,051 | 1,059 | 1,045 | 1,055 | 4,600 | 263.75 |
| 2014-12-10 | 1,063 | 1,086 | 1,063 | 1,070 | 3,900 | 267.50 |
| 2014-12-09 | 1,084 | 1,084 | 1,069 | 1,080 | 4,400 | 270 |
| 2014-12-08 | 1,088 | 1,088 | 1,063 | 1,066 | 1,600 | 266.50 |
| 2014-12-05 | 1,062 | 1,080 | 1,060 | 1,078 | 4,300 | 269.50 |
| 2014-12-04 | 1,060 | 1,072 | 1,059 | 1,061 | 2,500 | 265.25 |
| 2014-12-03 | 1,070 | 1,080 | 1,058 | 1,060 | 6,400 | 265 |
| 2014-12-02 | 1,070 | 1,073 | 1,058 | 1,073 | 3,000 | 268.25 |
| 2014-12-01 | 1,065 | 1,074 | 1,056 | 1,074 | 3,700 | 268.50 |
| 2014-11-28 | 1,068 | 1,074 | 1,056 | 1,065 | 6,700 | 266.25 |
| 2014-11-27 | 1,082 | 1,082 | 1,050 | 1,067 | 18,400 | 266.75 |
| 2014-11-26 | 1,089 | 1,092 | 1,080 | 1,088 | 4,200 | 272 |
| 2014-11-25 | 1,079 | 1,079 | 1,062 | 1,065 | 2,600 | 266.25 |
| 2014-11-21 | 1,078 | 1,081 | 1,066 | 1,078 | 6,300 | 269.50 |
| 2014-11-20 | 1,050 | 1,090 | 1,050 | 1,090 | 1,300 | 272.50 |
| 2014-11-19 | 1,107 | 1,107 | 1,030 | 1,070 | 7,400 | 267.50 |
| 2014-11-18 | 1,072 | 1,099 | 1,072 | 1,099 | 2,500 | 274.75 |
| 2014-11-17 | 1,075 | 1,080 | 1,058 | 1,080 | 3,500 | 270 |
| 2014-11-14 | 1,100 | 1,100 | 1,054 | 1,054 | 3,700 | 263.50 |
| 2014-11-13 | 1,080 | 1,081 | 1,060 | 1,078 | 14,600 | 269.50 |
| 2014-11-12 | 1,121 | 1,125 | 1,080 | 1,082 | 18,100 | 270.50 |
| 2014-11-11 | 1,110 | 1,139 | 1,110 | 1,112 | 7,800 | 278 |
| 2014-11-10 | 1,150 | 1,150 | 1,105 | 1,110 | 19,000 | 277.50 |
| 2014-11-07 | 1,095 | 1,375 | 1,079 | 1,140 | 208,400 | 285 |
| 2014-11-06 | 1,060 | 1,078 | 1,048 | 1,075 | 5,600 | 268.75 |
| 2014-11-05 | 1,047 | 1,055 | 1,046 | 1,050 | 1,500 | 262.50 |
| 2014-11-04 | 1,070 | 1,070 | 1,035 | 1,056 | 4,500 | 264 |
| 2014-10-31 | 1,020 | 1,055 | 1,020 | 1,055 | 3,100 | 263.75 |
| 2014-10-30 | 1,035 | 1,035 | 1,012 | 1,015 | 3,700 | 253.75 |
| 2014-10-29 | 1,032 | 1,034 | 1,032 | 1,034 | 400 | 258.50 |
| 2014-10-28 | 1,068 | 1,068 | 1,030 | 1,030 | 2,000 | 257.50 |
| 2014-10-27 | 1,080 | 1,080 | 1,070 | 1,079 | 800 | 269.75 |
| 2014-10-24 | 1,047 | 1,050 | 1,040 | 1,050 | 2,400 | 262.50 |
| 2014-10-23 | 1,028 | 1,045 | 1,028 | 1,045 | 300 | 261.25 |
| 2014-10-22 | 1,032 | 1,039 | 1,032 | 1,039 | 1,000 | 259.75 |
| 2014-10-21 | 1,000 | 1,000 | 999 | 999 | 600 | 249.75 |
| 2014-10-20 | 972 | 1,020 | 972 | 1,020 | 1,700 | 255 |
| 2014-10-17 | 951 | 985 | 940 | 977 | 2,800 | 244.25 |
| 2014-10-16 | 951 | 951 | 941 | 950 | 1,300 | 237.50 |
| 2014-10-15 | 1,010 | 1,010 | 960 | 960 | 2,900 | 240 |
| 2014-10-14 | 947 | 977 | 937 | 950 | 8,100 | 237.50 |
| 2014-10-10 | 1,000 | 1,005 | 963 | 977 | 9,400 | 244.25 |
| 2014-10-09 | 1,080 | 1,080 | 1,043 | 1,043 | 1,300 | 260.75 |
| 2014-10-08 | 1,052 | 1,061 | 1,051 | 1,061 | 800 | 265.25 |
| 2014-10-07 | 1,080 | 1,080 | 1,040 | 1,068 | 2,300 | 267 |
| 2014-10-06 | 1,040 | 1,079 | 1,040 | 1,079 | 3,900 | 269.75 |
| 2014-10-03 | 1,093 | 1,093 | 1,029 | 1,033 | 8,800 | 258.25 |
| 2014-10-02 | 1,080 | 1,099 | 1,031 | 1,063 | 16,600 | 265.75 |
| 2014-10-01 | 1,130 | 1,143 | 1,120 | 1,120 | 4,800 | 280 |
| 2014-09-30 | 1,153 | 1,153 | 1,135 | 1,145 | 4,600 | 286.25 |
| 2014-09-29 | 1,160 | 1,160 | 1,150 | 1,150 | 2,400 | 287.50 |
| 2014-09-26 | 1,150 | 1,158 | 1,130 | 1,158 | 5,700 | 289.50 |
| 2014-09-25 | 1,135 | 1,155 | 1,135 | 1,152 | 4,200 | 288 |
| 2014-09-24 | 1,147 | 1,147 | 1,137 | 1,142 | 3,600 | 285.50 |
| 2014-09-22 | 1,130 | 1,151 | 1,130 | 1,134 | 2,400 | 283.50 |
| 2014-09-19 | 1,130 | 1,130 | 1,120 | 1,129 | 6,000 | 282.25 |
| 2014-09-18 | 1,130 | 1,174 | 1,129 | 1,129 | 1,800 | 282.25 |
| 2014-09-17 | 1,140 | 1,140 | 1,125 | 1,130 | 3,900 | 282.50 |
| 2014-09-16 | 1,157 | 1,165 | 1,137 | 1,145 | 4,300 | 286.25 |
| 2014-09-12 | 1,143 | 1,143 | 1,142 | 1,142 | 1,100 | 285.50 |
| 2014-09-11 | 1,150 | 1,157 | 1,150 | 1,150 | 2,600 | 287.50 |
| 2014-09-10 | 1,155 | 1,163 | 1,138 | 1,138 | 1,800 | 284.50 |
| 2014-09-09 | 1,165 | 1,181 | 1,145 | 1,155 | 11,900 | 288.75 |
| 2014-09-08 | 1,138 | 1,145 | 1,135 | 1,135 | 3,100 | 283.75 |
| 2014-09-05 | 1,144 | 1,144 | 1,140 | 1,140 | 2,200 | 285 |
| 2014-09-04 | 1,157 | 1,157 | 1,144 | 1,144 | 3,100 | 286 |
| 2014-09-03 | 1,150 | 1,156 | 1,141 | 1,156 | 4,100 | 289 |
| 2014-09-02 | 1,135 | 1,152 | 1,135 | 1,143 | 1,700 | 285.75 |
| 2014-09-01 | 1,142 | 1,142 | 1,131 | 1,133 | 1,300 | 283.25 |
| 2014-08-29 | 1,157 | 1,157 | 1,132 | 1,140 | 3,300 | 285 |
| 2014-08-28 | 1,140 | 1,160 | 1,140 | 1,141 | 2,300 | 285.25 |
| 2014-08-27 | 1,158 | 1,159 | 1,139 | 1,140 | 1,100 | 285 |
| 2014-08-26 | 1,164 | 1,164 | 1,135 | 1,139 | 4,700 | 284.75 |
| 2014-08-25 | 1,182 | 1,182 | 1,122 | 1,157 | 5,200 | 289.25 |
| 2014-08-22 | 1,165 | 1,170 | 1,160 | 1,167 | 5,600 | 291.75 |
| 2014-08-21 | 1,187 | 1,187 | 1,162 | 1,162 | 1,100 | 290.50 |
| 2014-08-20 | 1,160 | 1,175 | 1,160 | 1,161 | 2,900 | 290.25 |
| 2014-08-19 | 1,187 | 1,190 | 1,155 | 1,160 | 4,100 | 290 |
| 2014-08-18 | 1,190 | 1,190 | 1,145 | 1,160 | 3,800 | 290 |
| 2014-08-15 | 1,175 | 1,175 | 1,159 | 1,165 | 7,400 | 291.25 |
| 2014-08-14 | 1,170 | 1,200 | 1,161 | 1,170 | 8,000 | 292.50 |
| 2014-08-13 | 1,199 | 1,199 | 1,161 | 1,175 | 13,000 | 293.75 |
| 2014-08-12 | 1,202 | 1,230 | 1,181 | 1,181 | 16,000 | 295.25 |
| 2014-08-11 | 1,135 | 1,386 | 1,121 | 1,223 | 88,700 | 305.75 |
| 2014-08-08 | 1,118 | 1,118 | 1,102 | 1,105 | 7,200 | 276.25 |
| 2014-08-07 | 1,120 | 1,128 | 1,120 | 1,128 | 800 | 282 |
| 2014-08-06 | 1,132 | 1,156 | 1,121 | 1,128 | 6,200 | 282 |
| 2014-08-05 | 1,170 | 1,170 | 1,132 | 1,138 | 5,100 | 284.50 |
| 2014-08-04 | 1,165 | 1,187 | 1,145 | 1,145 | 5,500 | 286.25 |
| 2014-08-01 | 1,180 | 1,180 | 1,150 | 1,150 | 18,700 | 287.50 |
| 2014-07-31 | 1,190 | 1,195 | 1,182 | 1,192 | 3,400 | 298 |
| 2014-07-30 | 1,220 | 1,220 | 1,190 | 1,190 | 12,000 | 297.50 |
| 2014-07-29 | 1,199 | 1,235 | 1,198 | 1,221 | 8,700 | 305.25 |
| 2014-07-28 | 1,183 | 1,210 | 1,183 | 1,202 | 8,300 | 300.50 |
| 2014-07-25 | 1,195 | 1,200 | 1,175 | 1,178 | 5,800 | 294.50 |
| 2014-07-24 | 1,180 | 1,215 | 1,179 | 1,201 | 11,300 | 300.25 |
| 2014-07-23 | 1,200 | 1,235 | 1,170 | 1,179 | 19,300 | 294.75 |
| 2014-07-22 | 1,146 | 1,264 | 1,146 | 1,206 | 72,600 | 301.50 |
| 2014-07-18 | 1,140 | 1,167 | 1,140 | 1,147 | 4,200 | 286.75 |
| 2014-07-17 | 1,120 | 1,199 | 1,120 | 1,196 | 22,800 | 299 |
| 2014-07-16 | 1,136 | 1,136 | 1,133 | 1,135 | 1,700 | 283.75 |
| 2014-07-15 | 1,148 | 1,148 | 1,116 | 1,130 | 4,300 | 282.50 |
| 2014-07-14 | 1,087 | 1,235 | 1,087 | 1,125 | 20,500 | 281.25 |
| 2014-07-11 | 1,093 | 1,110 | 1,083 | 1,083 | 10,800 | 270.75 |
| 2014-07-10 | 1,136 | 1,139 | 1,122 | 1,123 | 6,800 | 280.75 |
| 2014-07-09 | 1,180 | 1,180 | 1,143 | 1,145 | 7,400 | 286.25 |
| 2014-07-08 | 1,165 | 1,180 | 1,158 | 1,180 | 2,200 | 295 |
| 2014-07-07 | 1,155 | 1,188 | 1,142 | 1,185 | 9,900 | 296.25 |
| 2014-07-04 | 1,150 | 1,170 | 1,142 | 1,152 | 3,600 | 288 |
| 2014-07-03 | 1,172 | 1,176 | 1,135 | 1,153 | 3,100 | 288.25 |
| 2014-07-02 | 1,182 | 1,182 | 1,138 | 1,152 | 5,400 | 288 |
| 2014-07-01 | 1,114 | 1,138 | 1,105 | 1,122 | 9,900 | 280.50 |
| 2014-06-30 | 1,084 | 1,140 | 1,084 | 1,114 | 3,300 | 278.50 |
| 2014-06-27 | 1,146 | 1,146 | 1,092 | 1,114 | 16,400 | 278.50 |
| 2014-06-26 | 1,177 | 1,178 | 1,130 | 1,146 | 6,500 | 286.50 |
| 2014-06-25 | 1,186 | 1,245 | 1,160 | 1,176 | 14,800 | 294 |
| 2014-06-24 | 1,185 | 1,197 | 1,173 | 1,177 | 1,600 | 294.25 |
| 2014-06-23 | 1,200 | 1,200 | 1,174 | 1,185 | 7,300 | 296.25 |
| 2014-06-20 | 1,238 | 1,251 | 1,200 | 1,200 | 7,400 | 300 |
| 2014-06-19 | 1,243 | 1,259 | 1,231 | 1,234 | 4,400 | 308.50 |
| 2014-06-18 | 1,230 | 1,246 | 1,230 | 1,231 | 4,700 | 307.75 |
| 2014-06-17 | 1,252 | 1,253 | 1,225 | 1,230 | 10,400 | 307.50 |
| 2014-06-16 | 1,264 | 1,296 | 1,250 | 1,252 | 12,900 | 313 |
| 2014-06-13 | 1,218 | 1,270 | 1,181 | 1,248 | 10,600 | 312 |
| 2014-06-12 | 1,211 | 1,260 | 1,211 | 1,226 | 6,800 | 306.50 |
| 2014-06-11 | 1,193 | 1,245 | 1,176 | 1,240 | 7,400 | 310 |
| 2014-06-10 | 1,216 | 1,279 | 1,200 | 1,204 | 42,700 | 301 |
| 2014-06-09 | 1,151 | 1,280 | 1,151 | 1,239 | 42,400 | 309.75 |
| 2014-06-06 | 1,125 | 1,165 | 1,125 | 1,143 | 2,700 | 285.75 |
| 2014-06-05 | 1,167 | 1,177 | 1,116 | 1,137 | 14,300 | 284.25 |
| 2014-06-04 | 1,193 | 1,193 | 1,166 | 1,167 | 3,300 | 291.75 |
| 2014-06-03 | 1,165 | 1,195 | 1,147 | 1,195 | 5,500 | 298.75 |
| 2014-06-02 | 1,170 | 1,188 | 1,141 | 1,166 | 4,700 | 291.50 |
| 2014-05-30 | 1,147 | 1,188 | 1,125 | 1,140 | 6,500 | 285 |
| 2014-05-29 | 1,110 | 1,130 | 1,100 | 1,114 | 5,600 | 278.50 |
| 2014-05-28 | 1,105 | 1,133 | 1,091 | 1,110 | 9,200 | 277.50 |
| 2014-05-27 | 1,122 | 1,125 | 1,081 | 1,105 | 10,200 | 276.25 |
| 2014-05-26 | 1,072 | 1,122 | 1,055 | 1,104 | 9,200 | 276 |
| 2014-05-23 | 1,040 | 1,069 | 1,022 | 1,034 | 13,200 | 258.50 |
| 2014-05-22 | 1,012 | 1,032 | 1,012 | 1,020 | 9,900 | 255 |
| 2014-05-21 | 1,006 | 1,015 | 995 | 1,014 | 6,800 | 253.50 |
| 2014-05-20 | 1,017 | 1,036 | 1,005 | 1,036 | 5,500 | 259 |
| 2014-05-19 | 1,060 | 1,060 | 1,023 | 1,030 | 12,300 | 257.50 |
| 2014-05-16 | 1,081 | 1,081 | 1,047 | 1,060 | 15,300 | 265 |
| 2014-05-15 | 1,082 | 1,118 | 1,080 | 1,081 | 8,600 | 270.25 |
| 2014-05-14 | 1,099 | 1,118 | 1,095 | 1,109 | 2,400 | 277.25 |
| 2014-05-13 | 1,101 | 1,109 | 1,088 | 1,109 | 6,800 | 277.25 |
| 2014-05-12 | 1,254 | 1,261 | 1,077 | 1,100 | 45,800 | 275 |
| 2014-05-09 | 1,022 | 1,120 | 1,022 | 1,064 | 7,700 | 266 |
| 2014-05-08 | 1,062 | 1,090 | 1,020 | 1,021 | 9,500 | 255.25 |
| 2014-05-07 | 1,073 | 1,074 | 1,061 | 1,062 | 9,200 | 265.50 |
| 2014-05-02 | 1,100 | 1,120 | 1,096 | 1,103 | 12,400 | 275.75 |
| 2014-05-01 | 1,091 | 1,129 | 1,065 | 1,129 | 11,900 | 282.25 |
| 2014-04-30 | 1,135 | 1,162 | 1,055 | 1,061 | 34,500 | 265.25 |
| 2014-04-28 | 1,418 | 1,420 | 1,161 | 1,165 | 191,700 | 291.25 |
| 2014-04-25 | 1,000 | 1,148 | 1,000 | 1,148 | 6,700 | 287 |
| 2014-04-24 | 1,005 | 1,019 | 988 | 998 | 5,500 | 249.50 |
| 2014-04-23 | 1,022 | 1,039 | 981 | 1,003 | 6,200 | 250.75 |
| 2014-04-22 | 1,079 | 1,104 | 1,022 | 1,022 | 3,100 | 255.50 |
| 2014-04-21 | 1,081 | 1,096 | 1,061 | 1,061 | 4,200 | 265.25 |
| 2014-04-18 | 1,079 | 1,087 | 1,049 | 1,087 | 4,000 | 271.75 |
| 2014-04-17 | 1,123 | 1,123 | 1,013 | 1,049 | 5,800 | 262.25 |
| 2014-04-16 | 1,178 | 1,208 | 1,070 | 1,093 | 7,200 | 273.25 |
| 2014-04-15 | 1,150 | 1,270 | 1,149 | 1,179 | 11,200 | 294.75 |
| 2014-04-14 | 1,270 | 1,349 | 1,157 | 1,178 | 30,200 | 294.50 |
| 2014-04-11 | 1,047 | 1,150 | 1,000 | 1,150 | 16,100 | 287.50 |
| 2014-04-10 | 984 | 1,080 | 984 | 1,031 | 8,900 | 257.75 |
| 2014-04-09 | 991 | 1,029 | 983 | 984 | 5,000 | 246 |
| 2014-04-08 | 995 | 999 | 980 | 998 | 5,100 | 249.50 |
| 2014-04-07 | 995 | 1,005 | 993 | 995 | 2,700 | 248.75 |
| 2014-04-04 | 994 | 1,009 | 994 | 995 | 2,200 | 248.75 |
| 2014-04-03 | 992 | 1,011 | 992 | 1,010 | 3,100 | 252.50 |
| 2014-04-02 | 995 | 1,000 | 990 | 997 | 3,200 | 249.25 |
| 2014-04-01 | 981 | 990 | 980 | 980 | 4,100 | 245 |
| 2014-03-31 | 995 | 998 | 986 | 996 | 2,300 | 249 |
| 2014-03-28 | 941 | 980 | 926 | 980 | 4,300 | 245 |
| 2014-03-27 | 913 | 930 | 910 | 926 | 4,200 | 231.50 |
| 2014-03-26 | 929 | 930 | 908 | 910 | 5,500 | 227.50 |
| 2014-03-25 | 977 | 988 | 928 | 928 | 4,600 | 232 |
| 2014-03-24 | 992 | 1,020 | 965 | 975 | 6,500 | 243.75 |
| 2014-03-20 | 1,059 | 1,059 | 964 | 992 | 12,100 | 248 |
| 2014-03-19 | 1,068 | 1,075 | 1,050 | 1,059 | 3,300 | 264.75 |
| 2014-03-18 | 1,080 | 1,081 | 1,050 | 1,061 | 3,000 | 265.25 |
| 2014-03-17 | 1,103 | 1,121 | 1,050 | 1,060 | 15,000 | 265 |
| 2014-03-14 | 1,151 | 1,152 | 1,109 | 1,126 | 11,100 | 281.50 |
| 2014-03-13 | 1,188 | 1,189 | 1,172 | 1,172 | 4,700 | 293 |
| 2014-03-12 | 1,188 | 1,210 | 1,185 | 1,188 | 4,800 | 297 |
| 2014-03-11 | 1,199 | 1,274 | 1,185 | 1,194 | 4,200 | 298.50 |
| 2014-03-10 | 1,185 | 1,195 | 1,176 | 1,181 | 2,000 | 295.25 |
| 2014-03-07 | 1,200 | 1,205 | 1,182 | 1,188 | 3,300 | 297 |
| 2014-03-06 | 1,165 | 1,200 | 1,165 | 1,194 | 7,800 | 298.50 |
| 2014-03-05 | 1,151 | 1,180 | 1,143 | 1,158 | 4,000 | 289.50 |
| 2014-03-04 | 1,125 | 1,160 | 1,118 | 1,144 | 4,700 | 286 |
| 2014-03-03 | 1,132 | 1,189 | 1,125 | 1,147 | 6,000 | 286.75 |
| 2014-02-28 | 1,236 | 1,236 | 1,175 | 1,190 | 11,900 | 297.50 |
| 2014-02-27 | 1,268 | 1,272 | 1,236 | 1,240 | 5,500 | 310 |
| 2014-02-26 | 1,313 | 1,330 | 1,226 | 1,268 | 11,800 | 317 |
| 2014-02-25 | 1,238 | 1,416 | 1,238 | 1,283 | 46,000 | 320.75 |
| 2014-02-24 | 1,136 | 1,191 | 1,131 | 1,179 | 15,500 | 294.75 |
| 2014-02-21 | 1,195 | 1,240 | 1,151 | 1,195 | 7,200 | 298.75 |
| 2014-02-20 | 1,252 | 1,252 | 1,173 | 1,195 | 5,100 | 298.75 |
| 2014-02-19 | 1,286 | 1,286 | 1,221 | 1,230 | 10,100 | 307.50 |
| 2014-02-18 | 1,170 | 1,247 | 1,155 | 1,225 | 18,200 | 306.25 |
| 2014-02-17 | 1,200 | 1,227 | 1,170 | 1,170 | 16,100 | 292.50 |
| 2014-02-14 | 1,254 | 1,299 | 1,102 | 1,169 | 63,100 | 292.25 |
| 2014-02-13 | 1,419 | 1,478 | 1,306 | 1,374 | 21,700 | 343.50 |
| 2014-02-12 | 1,498 | 1,579 | 1,380 | 1,449 | 62,800 | 362.25 |
| 2014-02-10 | 1,298 | 1,468 | 1,298 | 1,468 | 15,100 | 367 |
| 2014-02-07 | 1,220 | 1,269 | 1,165 | 1,168 | 10,700 | 292 |
| 2014-02-06 | 1,120 | 1,150 | 1,099 | 1,120 | 12,100 | 280 |
| 2014-02-05 | 1,230 | 1,232 | 1,050 | 1,090 | 24,100 | 272.50 |
| 2014-02-04 | 1,020 | 1,121 | 1,020 | 1,050 | 32,400 | 262.50 |
| 2014-02-03 | 1,384 | 1,384 | 1,230 | 1,260 | 12,100 | 315 |
| 2014-01-31 | 1,500 | 1,500 | 1,350 | 1,425 | 9,800 | 356.25 |
| 2014-01-30 | 1,475 | 1,475 | 1,410 | 1,440 | 8,100 | 360 |
| 2014-01-29 | 1,467 | 1,525 | 1,467 | 1,480 | 9,000 | 370 |
| 2014-01-28 | 1,525 | 1,539 | 1,443 | 1,450 | 13,900 | 362.50 |
| 2014-01-27 | 1,547 | 1,549 | 1,500 | 1,501 | 20,200 | 375.25 |
| 2014-01-24 | 1,600 | 1,629 | 1,580 | 1,601 | 12,400 | 400.25 |
| 2014-01-23 | 1,700 | 1,720 | 1,632 | 1,634 | 31,600 | 408.50 |
| 2014-01-22 | 1,615 | 1,700 | 1,611 | 1,699 | 63,600 | 424.75 |
| 2014-01-21 | 1,606 | 1,606 | 1,576 | 1,593 | 10,200 | 398.25 |
| 2014-01-20 | 1,612 | 1,620 | 1,567 | 1,584 | 7,700 | 396 |
| 2014-01-17 | 1,600 | 1,600 | 1,534 | 1,590 | 9,600 | 397.50 |
| 2014-01-16 | 1,640 | 1,650 | 1,505 | 1,567 | 27,200 | 391.75 |
| 2014-01-15 | 1,740 | 1,745 | 1,620 | 1,660 | 34,300 | 415 |
| 2014-01-14 | 1,609 | 1,765 | 1,605 | 1,700 | 66,200 | 425 |
| 2014-01-10 | 1,568 | 1,675 | 1,550 | 1,655 | 61,400 | 413.75 |
| 2014-01-09 | 1,509 | 1,620 | 1,502 | 1,608 | 41,100 | 402 |
| 2014-01-08 | 1,503 | 1,543 | 1,500 | 1,511 | 14,800 | 377.75 |
| 2014-01-07 | 1,565 | 1,565 | 1,495 | 1,495 | 18,400 | 373.75 |
| 2014-01-06 | 1,591 | 1,591 | 1,538 | 1,544 | 21,900 | 386 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2015-12-28]1株→2株 [2010-06-28]1株→300株
