3075 (株)銚子丸 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 | 3,400 | 3,400 | 3,390 | 3,400 | 1,900 | 680 |
| 2014-12-29 | 3,400 | 3,405 | 3,385 | 3,405 | 3,700 | 681 |
| 2014-12-26 | 3,405 | 3,410 | 3,400 | 3,400 | 2,300 | 680 |
| 2014-12-25 | 3,395 | 3,400 | 3,395 | 3,400 | 3,000 | 680 |
| 2014-12-24 | 3,395 | 3,395 | 3,380 | 3,395 | 3,100 | 679 |
| 2014-12-22 | 3,370 | 3,390 | 3,370 | 3,390 | 2,900 | 678 |
| 2014-12-19 | 3,370 | 3,375 | 3,365 | 3,365 | 3,300 | 673 |
| 2014-12-18 | 3,345 | 3,360 | 3,345 | 3,355 | 3,500 | 671 |
| 2014-12-17 | 3,340 | 3,345 | 3,340 | 3,345 | 700 | 669 |
| 2014-12-16 | 3,340 | 3,345 | 3,335 | 3,340 | 1,800 | 668 |
| 2014-12-15 | 3,345 | 3,345 | 3,330 | 3,330 | 1,300 | 666 |
| 2014-12-12 | 3,340 | 3,345 | 3,325 | 3,330 | 1,100 | 666 |
| 2014-12-11 | 3,320 | 3,335 | 3,315 | 3,325 | 1,600 | 665 |
| 2014-12-10 | 3,325 | 3,340 | 3,320 | 3,325 | 2,500 | 665 |
| 2014-12-09 | 3,335 | 3,340 | 3,325 | 3,330 | 1,500 | 666 |
| 2014-12-08 | 3,330 | 3,340 | 3,330 | 3,330 | 2,000 | 666 |
| 2014-12-05 | 3,350 | 3,350 | 3,330 | 3,340 | 1,200 | 668 |
| 2014-12-04 | 3,330 | 3,350 | 3,330 | 3,350 | 2,500 | 670 |
| 2014-12-03 | 3,330 | 3,330 | 3,315 | 3,330 | 3,200 | 666 |
| 2014-12-02 | 3,330 | 3,330 | 3,310 | 3,310 | 7,200 | 662 |
| 2014-12-01 | 3,350 | 3,355 | 3,330 | 3,345 | 6,500 | 669 |
| 2014-11-28 | 3,365 | 3,370 | 3,360 | 3,360 | 3,700 | 672 |
| 2014-11-27 | 3,380 | 3,380 | 3,360 | 3,370 | 2,800 | 674 |
| 2014-11-26 | 3,370 | 3,375 | 3,365 | 3,375 | 4,800 | 675 |
| 2014-11-25 | 3,390 | 3,395 | 3,380 | 3,385 | 7,100 | 677 |
| 2014-11-21 | 3,385 | 3,390 | 3,380 | 3,385 | 4,300 | 677 |
| 2014-11-20 | 3,380 | 3,385 | 3,380 | 3,380 | 3,200 | 676 |
| 2014-11-19 | 3,375 | 3,390 | 3,375 | 3,380 | 3,600 | 676 |
| 2014-11-18 | 3,365 | 3,380 | 3,365 | 3,375 | 2,700 | 675 |
| 2014-11-17 | 3,380 | 3,390 | 3,370 | 3,375 | 4,900 | 675 |
| 2014-11-14 | 3,395 | 3,400 | 3,385 | 3,390 | 6,600 | 678 |
| 2014-11-13 | 3,375 | 3,400 | 3,375 | 3,390 | 5,500 | 678 |
| 2014-11-12 | 3,390 | 3,400 | 3,355 | 3,375 | 20,200 | 675 |
| 2014-11-11 | 3,440 | 3,460 | 3,435 | 3,460 | 14,700 | 692 |
| 2014-11-10 | 3,440 | 3,450 | 3,435 | 3,440 | 8,700 | 688 |
| 2014-11-07 | 3,420 | 3,435 | 3,415 | 3,435 | 7,400 | 687 |
| 2014-11-06 | 3,420 | 3,425 | 3,415 | 3,420 | 6,600 | 684 |
| 2014-11-05 | 3,415 | 3,420 | 3,410 | 3,420 | 5,300 | 684 |
| 2014-11-04 | 3,425 | 3,430 | 3,415 | 3,415 | 11,600 | 683 |
| 2014-10-31 | 3,425 | 3,430 | 3,415 | 3,420 | 5,100 | 684 |
| 2014-10-30 | 3,430 | 3,430 | 3,420 | 3,430 | 4,800 | 686 |
| 2014-10-29 | 3,430 | 3,440 | 3,430 | 3,430 | 2,600 | 686 |
| 2014-10-28 | 3,430 | 3,435 | 3,420 | 3,435 | 2,400 | 687 |
| 2014-10-27 | 3,425 | 3,435 | 3,420 | 3,430 | 2,600 | 686 |
| 2014-10-24 | 3,430 | 3,430 | 3,415 | 3,420 | 2,300 | 684 |
| 2014-10-23 | 3,410 | 3,425 | 3,410 | 3,425 | 2,700 | 685 |
| 2014-10-22 | 3,410 | 3,435 | 3,400 | 3,415 | 3,600 | 683 |
| 2014-10-21 | 3,405 | 3,430 | 3,405 | 3,425 | 1,000 | 685 |
| 2014-10-20 | 3,415 | 3,430 | 3,415 | 3,430 | 1,700 | 686 |
| 2014-10-17 | 3,400 | 3,415 | 3,375 | 3,395 | 3,700 | 679 |
| 2014-10-16 | 3,425 | 3,425 | 3,400 | 3,400 | 5,000 | 680 |
| 2014-10-15 | 3,425 | 3,430 | 3,400 | 3,430 | 1,700 | 686 |
| 2014-10-14 | 3,425 | 3,425 | 3,400 | 3,400 | 5,000 | 680 |
| 2014-10-10 | 3,415 | 3,455 | 3,405 | 3,435 | 4,300 | 687 |
| 2014-10-09 | 3,465 | 3,470 | 3,410 | 3,415 | 3,100 | 683 |
| 2014-10-08 | 3,455 | 3,465 | 3,445 | 3,455 | 4,000 | 691 |
| 2014-10-07 | 3,465 | 3,465 | 3,445 | 3,465 | 2,300 | 693 |
| 2014-10-06 | 3,430 | 3,460 | 3,430 | 3,460 | 2,600 | 692 |
| 2014-10-03 | 3,450 | 3,450 | 3,410 | 3,430 | 3,100 | 686 |
| 2014-10-02 | 3,415 | 3,455 | 3,415 | 3,445 | 3,900 | 689 |
| 2014-10-01 | 3,470 | 3,470 | 3,450 | 3,450 | 5,800 | 690 |
| 2014-09-30 | 3,475 | 3,475 | 3,460 | 3,470 | 5,100 | 694 |
| 2014-09-29 | 3,460 | 3,475 | 3,455 | 3,470 | 6,000 | 694 |
| 2014-09-26 | 3,405 | 3,445 | 3,405 | 3,445 | 6,900 | 689 |
| 2014-09-25 | 3,420 | 3,430 | 3,405 | 3,410 | 3,700 | 682 |
| 2014-09-24 | 3,420 | 3,425 | 3,400 | 3,420 | 6,200 | 684 |
| 2014-09-22 | 3,390 | 3,430 | 3,375 | 3,415 | 3,800 | 683 |
| 2014-09-19 | 3,390 | 3,400 | 3,350 | 3,390 | 6,200 | 678 |
| 2014-09-18 | 3,405 | 3,405 | 3,395 | 3,395 | 1,700 | 679 |
| 2014-09-17 | 3,410 | 3,415 | 3,395 | 3,400 | 3,600 | 680 |
| 2014-09-16 | 3,430 | 3,435 | 3,405 | 3,435 | 4,300 | 687 |
| 2014-09-12 | 3,425 | 3,425 | 3,410 | 3,415 | 1,700 | 683 |
| 2014-09-11 | 3,435 | 3,435 | 3,415 | 3,415 | 2,200 | 683 |
| 2014-09-10 | 3,425 | 3,430 | 3,410 | 3,425 | 1,400 | 685 |
| 2014-09-09 | 3,430 | 3,435 | 3,425 | 3,425 | 2,500 | 685 |
| 2014-09-08 | 3,435 | 3,435 | 3,405 | 3,425 | 2,300 | 685 |
| 2014-09-05 | 3,435 | 3,435 | 3,400 | 3,435 | 3,200 | 687 |
| 2014-09-04 | 3,425 | 3,430 | 3,415 | 3,430 | 4,400 | 686 |
| 2014-09-03 | 3,400 | 3,410 | 3,390 | 3,410 | 4,300 | 682 |
| 2014-09-02 | 3,395 | 3,395 | 3,380 | 3,390 | 2,100 | 678 |
| 2014-09-01 | 3,395 | 3,395 | 3,370 | 3,375 | 2,500 | 675 |
| 2014-08-29 | 3,415 | 3,420 | 3,350 | 3,355 | 6,600 | 671 |
| 2014-08-28 | 3,395 | 3,420 | 3,395 | 3,410 | 4,500 | 682 |
| 2014-08-27 | 3,380 | 3,390 | 3,375 | 3,385 | 2,800 | 677 |
| 2014-08-26 | 3,375 | 3,375 | 3,360 | 3,375 | 3,000 | 675 |
| 2014-08-25 | 3,365 | 3,365 | 3,345 | 3,365 | 2,100 | 673 |
| 2014-08-22 | 3,350 | 3,360 | 3,345 | 3,355 | 3,800 | 671 |
| 2014-08-21 | 3,345 | 3,350 | 3,340 | 3,350 | 2,800 | 670 |
| 2014-08-20 | 3,345 | 3,345 | 3,340 | 3,345 | 900 | 669 |
| 2014-08-19 | 3,345 | 3,345 | 3,330 | 3,345 | 1,400 | 669 |
| 2014-08-18 | 3,335 | 3,345 | 3,335 | 3,335 | 4,100 | 667 |
| 2014-08-15 | 3,340 | 3,340 | 3,325 | 3,335 | 1,300 | 667 |
| 2014-08-14 | 3,320 | 3,340 | 3,320 | 3,325 | 1,100 | 665 |
| 2014-08-13 | 3,340 | 3,340 | 3,320 | 3,325 | 900 | 665 |
| 2014-08-12 | 3,320 | 3,330 | 3,320 | 3,330 | 1,100 | 666 |
| 2014-08-11 | 3,310 | 3,325 | 3,310 | 3,320 | 1,200 | 664 |
| 2014-08-08 | 3,320 | 3,320 | 3,300 | 3,300 | 1,900 | 660 |
| 2014-08-07 | 3,315 | 3,325 | 3,315 | 3,320 | 1,100 | 664 |
| 2014-08-06 | 3,325 | 3,330 | 3,320 | 3,330 | 1,900 | 666 |
| 2014-08-05 | 3,340 | 3,340 | 3,330 | 3,330 | 2,400 | 666 |
| 2014-08-04 | 3,335 | 3,340 | 3,330 | 3,340 | 1,700 | 668 |
| 2014-08-01 | 3,315 | 3,330 | 3,315 | 3,330 | 2,100 | 666 |
| 2014-07-31 | 3,315 | 3,325 | 3,315 | 3,315 | 3,500 | 663 |
| 2014-07-30 | 3,315 | 3,330 | 3,310 | 3,315 | 4,600 | 663 |
| 2014-07-29 | 3,295 | 3,310 | 3,295 | 3,310 | 5,600 | 662 |
| 2014-07-28 | 3,290 | 3,300 | 3,290 | 3,295 | 900 | 659 |
| 2014-07-25 | 3,300 | 3,300 | 3,290 | 3,290 | 700 | 658 |
| 2014-07-24 | 3,280 | 3,295 | 3,280 | 3,295 | 1,600 | 659 |
| 2014-07-23 | 3,285 | 3,290 | 3,280 | 3,285 | 1,500 | 657 |
| 2014-07-22 | 3,285 | 3,285 | 3,270 | 3,275 | 700 | 655 |
| 2014-07-18 | 3,285 | 3,285 | 3,280 | 3,280 | 2,100 | 656 |
| 2014-07-17 | 3,285 | 3,290 | 3,285 | 3,285 | 600 | 657 |
| 2014-07-16 | 3,290 | 3,290 | 3,265 | 3,280 | 1,300 | 656 |
| 2014-07-15 | 3,275 | 3,290 | 3,270 | 3,270 | 1,500 | 654 |
| 2014-07-14 | 3,280 | 3,290 | 3,270 | 3,275 | 1,600 | 655 |
| 2014-07-11 | 3,280 | 3,280 | 3,270 | 3,270 | 1,900 | 654 |
| 2014-07-10 | 3,290 | 3,290 | 3,275 | 3,285 | 800 | 657 |
| 2014-07-09 | 3,285 | 3,290 | 3,275 | 3,290 | 1,200 | 658 |
| 2014-07-08 | 3,290 | 3,290 | 3,275 | 3,290 | 1,300 | 658 |
| 2014-07-07 | 3,290 | 3,290 | 3,270 | 3,285 | 1,600 | 657 |
| 2014-07-04 | 3,300 | 3,300 | 3,270 | 3,275 | 3,100 | 655 |
| 2014-07-03 | 3,280 | 3,290 | 3,280 | 3,280 | 700 | 656 |
| 2014-07-02 | 3,280 | 3,290 | 3,275 | 3,280 | 1,800 | 656 |
| 2014-07-01 | 3,250 | 3,270 | 3,250 | 3,270 | 2,400 | 654 |
| 2014-06-30 | 3,230 | 3,250 | 3,230 | 3,240 | 2,600 | 648 |
| 2014-06-27 | 3,275 | 3,275 | 3,230 | 3,230 | 3,600 | 646 |
| 2014-06-26 | 3,240 | 3,255 | 3,230 | 3,230 | 3,100 | 646 |
| 2014-06-25 | 3,250 | 3,255 | 3,245 | 3,255 | 1,600 | 651 |
| 2014-06-24 | 3,255 | 3,260 | 3,250 | 3,260 | 2,900 | 652 |
| 2014-06-23 | 3,265 | 3,270 | 3,250 | 3,255 | 2,300 | 651 |
| 2014-06-20 | 3,275 | 3,280 | 3,255 | 3,265 | 2,700 | 653 |
| 2014-06-19 | 3,275 | 3,275 | 3,255 | 3,260 | 1,800 | 652 |
| 2014-06-18 | 3,235 | 3,270 | 3,235 | 3,270 | 3,200 | 654 |
| 2014-06-17 | 3,230 | 3,245 | 3,210 | 3,245 | 1,900 | 649 |
| 2014-06-16 | 3,210 | 3,230 | 3,205 | 3,215 | 2,100 | 643 |
| 2014-06-13 | 3,190 | 3,215 | 3,190 | 3,205 | 1,900 | 641 |
| 2014-06-12 | 3,195 | 3,205 | 3,185 | 3,205 | 2,200 | 641 |
| 2014-06-11 | 3,185 | 3,210 | 3,185 | 3,210 | 3,600 | 642 |
| 2014-06-10 | 3,190 | 3,190 | 3,170 | 3,175 | 2,000 | 635 |
| 2014-06-09 | 3,170 | 3,190 | 3,170 | 3,185 | 2,700 | 637 |
| 2014-06-06 | 3,160 | 3,170 | 3,160 | 3,160 | 2,200 | 632 |
| 2014-06-05 | 3,170 | 3,175 | 3,150 | 3,160 | 3,500 | 632 |
| 2014-06-04 | 3,170 | 3,175 | 3,165 | 3,170 | 1,500 | 634 |
| 2014-06-03 | 3,160 | 3,170 | 3,160 | 3,170 | 1,600 | 634 |
| 2014-06-02 | 3,150 | 3,160 | 3,150 | 3,155 | 2,100 | 631 |
| 2014-05-30 | 3,150 | 3,160 | 3,150 | 3,150 | 1,200 | 630 |
| 2014-05-29 | 3,140 | 3,185 | 3,140 | 3,145 | 4,300 | 629 |
| 2014-05-28 | 3,135 | 3,170 | 3,130 | 3,145 | 4,700 | 629 |
| 2014-05-27 | 3,160 | 3,160 | 3,150 | 3,160 | 2,900 | 632 |
| 2014-05-26 | 3,135 | 3,150 | 3,135 | 3,150 | 3,300 | 630 |
| 2014-05-23 | 3,095 | 3,135 | 3,085 | 3,135 | 3,100 | 627 |
| 2014-05-22 | 3,080 | 3,085 | 3,065 | 3,080 | 5,000 | 616 |
| 2014-05-21 | 3,085 | 3,085 | 3,060 | 3,065 | 2,800 | 613 |
| 2014-05-20 | 3,110 | 3,110 | 3,090 | 3,090 | 3,500 | 618 |
| 2014-05-19 | 3,160 | 3,160 | 3,115 | 3,115 | 5,400 | 623 |
| 2014-05-16 | 3,140 | 3,170 | 3,140 | 3,145 | 3,500 | 629 |
| 2014-05-15 | 3,190 | 3,190 | 3,135 | 3,190 | 7,600 | 638 |
| 2014-05-14 | 3,170 | 3,185 | 3,165 | 3,185 | 4,800 | 637 |
| 2014-05-13 | 3,135 | 3,170 | 3,135 | 3,155 | 22,400 | 631 |
| 2014-05-12 | 3,310 | 3,315 | 3,290 | 3,300 | 18,500 | 660 |
| 2014-05-09 | 3,310 | 3,320 | 3,305 | 3,310 | 11,700 | 662 |
| 2014-05-08 | 3,320 | 3,330 | 3,315 | 3,315 | 8,300 | 663 |
| 2014-05-07 | 3,310 | 3,320 | 3,305 | 3,310 | 7,500 | 662 |
| 2014-05-02 | 3,325 | 3,325 | 3,300 | 3,315 | 5,300 | 663 |
| 2014-05-01 | 3,315 | 3,325 | 3,295 | 3,315 | 8,600 | 663 |
| 2014-04-30 | 3,340 | 3,350 | 3,330 | 3,330 | 9,000 | 666 |
| 2014-04-28 | 3,355 | 3,355 | 3,340 | 3,345 | 4,900 | 669 |
| 2014-04-25 | 3,360 | 3,370 | 3,360 | 3,370 | 4,300 | 674 |
| 2014-04-24 | 3,360 | 3,365 | 3,360 | 3,365 | 2,200 | 673 |
| 2014-04-23 | 3,340 | 3,360 | 3,335 | 3,360 | 2,900 | 672 |
| 2014-04-22 | 3,350 | 3,350 | 3,335 | 3,340 | 3,500 | 668 |
| 2014-04-21 | 3,355 | 3,365 | 3,350 | 3,350 | 4,900 | 670 |
| 2014-04-18 | 3,360 | 3,375 | 3,345 | 3,370 | 5,700 | 674 |
| 2014-04-17 | 3,330 | 3,355 | 3,330 | 3,355 | 3,200 | 671 |
| 2014-04-16 | 3,340 | 3,340 | 3,325 | 3,325 | 2,200 | 665 |
| 2014-04-15 | 3,345 | 3,350 | 3,315 | 3,325 | 4,500 | 665 |
| 2014-04-14 | 3,305 | 3,330 | 3,305 | 3,325 | 1,900 | 665 |
| 2014-04-11 | 3,295 | 3,320 | 3,290 | 3,305 | 6,100 | 661 |
| 2014-04-10 | 3,335 | 3,345 | 3,310 | 3,320 | 3,600 | 664 |
| 2014-04-09 | 3,335 | 3,335 | 3,285 | 3,295 | 7,600 | 659 |
| 2014-04-08 | 3,385 | 3,385 | 3,270 | 3,350 | 6,800 | 670 |
| 2014-04-07 | 3,380 | 3,385 | 3,370 | 3,385 | 4,300 | 677 |
| 2014-04-04 | 3,375 | 3,395 | 3,370 | 3,395 | 5,100 | 679 |
| 2014-04-03 | 3,380 | 3,380 | 3,365 | 3,365 | 4,800 | 673 |
| 2014-04-02 | 3,345 | 3,380 | 3,345 | 3,380 | 4,900 | 676 |
| 2014-04-01 | 3,340 | 3,350 | 3,335 | 3,340 | 4,000 | 668 |
| 2014-03-31 | 3,340 | 3,340 | 3,330 | 3,335 | 5,100 | 667 |
| 2014-03-28 | 3,295 | 3,345 | 3,290 | 3,340 | 7,700 | 668 |
| 2014-03-27 | 3,250 | 3,280 | 3,250 | 3,280 | 7,300 | 656 |
| 2014-03-26 | 3,240 | 3,245 | 3,205 | 3,235 | 5,900 | 647 |
| 2014-03-25 | 3,190 | 3,225 | 3,190 | 3,215 | 4,500 | 643 |
| 2014-03-24 | 3,195 | 3,215 | 3,180 | 3,190 | 2,400 | 638 |
| 2014-03-20 | 3,195 | 3,195 | 3,160 | 3,160 | 2,500 | 632 |
| 2014-03-19 | 3,185 | 3,190 | 3,185 | 3,190 | 1,300 | 638 |
| 2014-03-18 | 3,190 | 3,195 | 3,180 | 3,185 | 1,500 | 637 |
| 2014-03-17 | 3,185 | 3,195 | 3,180 | 3,180 | 2,700 | 636 |
| 2014-03-14 | 3,230 | 3,230 | 3,150 | 3,175 | 7,600 | 635 |
| 2014-03-13 | 3,245 | 3,250 | 3,220 | 3,230 | 2,300 | 646 |
| 2014-03-12 | 3,240 | 3,240 | 3,230 | 3,235 | 4,000 | 647 |
| 2014-03-11 | 3,225 | 3,230 | 3,215 | 3,230 | 2,700 | 646 |
| 2014-03-10 | 3,205 | 3,220 | 3,200 | 3,220 | 3,800 | 644 |
| 2014-03-07 | 3,185 | 3,205 | 3,185 | 3,195 | 3,500 | 639 |
| 2014-03-06 | 3,190 | 3,190 | 3,180 | 3,180 | 2,200 | 636 |
| 2014-03-05 | 3,180 | 3,190 | 3,160 | 3,165 | 3,200 | 633 |
| 2014-03-04 | 3,160 | 3,170 | 3,160 | 3,170 | 700 | 634 |
| 2014-03-03 | 3,180 | 3,180 | 3,155 | 3,160 | 2,200 | 632 |
| 2014-02-28 | 3,175 | 3,185 | 3,160 | 3,165 | 1,800 | 633 |
| 2014-02-27 | 3,175 | 3,185 | 3,165 | 3,165 | 1,900 | 633 |
| 2014-02-26 | 3,170 | 3,190 | 3,170 | 3,185 | 1,600 | 637 |
| 2014-02-25 | 3,150 | 3,170 | 3,150 | 3,170 | 1,400 | 634 |
| 2014-02-24 | 3,170 | 3,170 | 3,145 | 3,145 | 1,500 | 629 |
| 2014-02-21 | 3,130 | 3,145 | 3,130 | 3,140 | 700 | 628 |
| 2014-02-20 | 3,135 | 3,140 | 3,130 | 3,130 | 1,700 | 626 |
| 2014-02-19 | 3,130 | 3,135 | 3,130 | 3,135 | 800 | 627 |
| 2014-02-18 | 3,150 | 3,155 | 3,130 | 3,130 | 700 | 626 |
| 2014-02-17 | 3,140 | 3,150 | 3,130 | 3,150 | 1,700 | 630 |
| 2014-02-14 | 3,185 | 3,185 | 3,115 | 3,140 | 2,500 | 628 |
| 2014-02-13 | 3,190 | 3,190 | 3,180 | 3,185 | 1,600 | 637 |
| 2014-02-12 | 3,180 | 3,185 | 3,150 | 3,180 | 1,400 | 636 |
| 2014-02-10 | 3,190 | 3,190 | 3,095 | 3,170 | 4,100 | 634 |
| 2014-02-07 | 3,115 | 3,160 | 3,115 | 3,160 | 800 | 632 |
| 2014-02-06 | 3,150 | 3,150 | 3,105 | 3,105 | 1,200 | 621 |
| 2014-02-05 | 3,090 | 3,125 | 3,070 | 3,095 | 2,900 | 619 |
| 2014-02-04 | 3,080 | 3,090 | 3,000 | 3,090 | 10,200 | 618 |
| 2014-02-03 | 3,200 | 3,200 | 3,155 | 3,170 | 2,600 | 634 |
| 2014-01-31 | 3,185 | 3,195 | 3,165 | 3,170 | 2,300 | 634 |
| 2014-01-30 | 3,190 | 3,200 | 3,155 | 3,190 | 4,200 | 638 |
| 2014-01-29 | 3,190 | 3,190 | 3,170 | 3,185 | 2,900 | 637 |
| 2014-01-28 | 3,190 | 3,190 | 3,130 | 3,170 | 2,500 | 634 |
| 2014-01-27 | 3,160 | 3,160 | 3,100 | 3,120 | 4,200 | 624 |
| 2014-01-24 | 3,200 | 3,200 | 3,150 | 3,160 | 5,400 | 632 |
| 2014-01-23 | 3,225 | 3,225 | 3,190 | 3,200 | 2,000 | 640 |
| 2014-01-22 | 3,190 | 3,215 | 3,185 | 3,185 | 4,800 | 637 |
| 2014-01-21 | 3,185 | 3,185 | 3,175 | 3,185 | 2,800 | 637 |
| 2014-01-20 | 3,145 | 3,180 | 3,145 | 3,175 | 5,500 | 635 |
| 2014-01-17 | 3,145 | 3,150 | 3,135 | 3,140 | 2,300 | 628 |
| 2014-01-16 | 3,150 | 3,150 | 3,130 | 3,130 | 3,200 | 626 |
| 2014-01-15 | 3,150 | 3,150 | 3,130 | 3,130 | 3,000 | 626 |
| 2014-01-14 | 3,135 | 3,150 | 3,095 | 3,110 | 6,900 | 622 |
| 2014-01-10 | 3,065 | 3,095 | 3,065 | 3,090 | 4,100 | 618 |
| 2014-01-09 | 3,055 | 3,060 | 3,050 | 3,055 | 2,900 | 611 |
| 2014-01-08 | 3,050 | 3,055 | 3,035 | 3,050 | 2,700 | 610 |
| 2014-01-07 | 3,065 | 3,065 | 3,035 | 3,035 | 3,000 | 607 |
| 2014-01-06 | 3,060 | 3,060 | 3,030 | 3,035 | 8,500 | 607 |
分割・併合履歴 ： [2018-11-13]1株→5株 [2009-11-16]1株→20株
