3085 アークランドサービスホールディングス(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 | 3,455 | 3,500 | 3,455 | 3,465 | 4,800 | 866.25 |
| 2014-12-29 | 3,485 | 3,485 | 3,455 | 3,480 | 12,500 | 870 |
| 2014-12-26 | 3,450 | 3,485 | 3,440 | 3,475 | 25,300 | 868.75 |
| 2014-12-25 | 3,535 | 3,540 | 3,505 | 3,510 | 21,400 | 877.50 |
| 2014-12-24 | 3,550 | 3,555 | 3,515 | 3,535 | 18,000 | 883.75 |
| 2014-12-22 | 3,560 | 3,570 | 3,510 | 3,550 | 23,400 | 887.50 |
| 2014-12-19 | 3,550 | 3,580 | 3,540 | 3,560 | 29,100 | 890 |
| 2014-12-18 | 3,495 | 3,555 | 3,480 | 3,545 | 43,500 | 886.25 |
| 2014-12-17 | 3,495 | 3,495 | 3,475 | 3,475 | 16,300 | 868.75 |
| 2014-12-16 | 3,505 | 3,505 | 3,465 | 3,495 | 17,700 | 873.75 |
| 2014-12-15 | 3,530 | 3,560 | 3,500 | 3,510 | 18,500 | 877.50 |
| 2014-12-12 | 3,500 | 3,525 | 3,500 | 3,525 | 23,400 | 881.25 |
| 2014-12-11 | 3,455 | 3,510 | 3,450 | 3,510 | 14,100 | 877.50 |
| 2014-12-10 | 3,515 | 3,530 | 3,490 | 3,505 | 27,500 | 876.25 |
| 2014-12-09 | 3,510 | 3,530 | 3,500 | 3,520 | 26,500 | 880 |
| 2014-12-08 | 3,490 | 3,520 | 3,480 | 3,505 | 50,300 | 876.25 |
| 2014-12-05 | 3,440 | 3,485 | 3,440 | 3,485 | 26,200 | 871.25 |
| 2014-12-04 | 3,405 | 3,440 | 3,380 | 3,440 | 28,200 | 860 |
| 2014-12-03 | 3,395 | 3,405 | 3,360 | 3,400 | 30,600 | 850 |
| 2014-12-02 | 3,390 | 3,400 | 3,375 | 3,395 | 21,800 | 848.75 |
| 2014-12-01 | 3,395 | 3,400 | 3,375 | 3,395 | 16,900 | 848.75 |
| 2014-11-28 | 3,355 | 3,390 | 3,350 | 3,380 | 6,900 | 845 |
| 2014-11-27 | 3,395 | 3,395 | 3,330 | 3,360 | 24,400 | 840 |
| 2014-11-26 | 3,400 | 3,415 | 3,380 | 3,395 | 21,600 | 848.75 |
| 2014-11-25 | 3,425 | 3,450 | 3,400 | 3,420 | 13,200 | 855 |
| 2014-11-21 | 3,410 | 3,420 | 3,400 | 3,420 | 5,900 | 855 |
| 2014-11-20 | 3,430 | 3,450 | 3,395 | 3,405 | 20,900 | 851.25 |
| 2014-11-19 | 3,435 | 3,455 | 3,420 | 3,430 | 9,400 | 857.50 |
| 2014-11-18 | 3,420 | 3,455 | 3,410 | 3,435 | 10,700 | 858.75 |
| 2014-11-17 | 3,420 | 3,470 | 3,390 | 3,445 | 28,800 | 861.25 |
| 2014-11-14 | 3,425 | 3,425 | 3,400 | 3,415 | 11,600 | 853.75 |
| 2014-11-13 | 3,405 | 3,405 | 3,365 | 3,390 | 7,300 | 847.50 |
| 2014-11-12 | 3,405 | 3,430 | 3,405 | 3,405 | 14,100 | 851.25 |
| 2014-11-11 | 3,390 | 3,410 | 3,385 | 3,405 | 11,500 | 851.25 |
| 2014-11-10 | 3,365 | 3,385 | 3,360 | 3,385 | 11,900 | 846.25 |
| 2014-11-07 | 3,375 | 3,400 | 3,320 | 3,330 | 32,100 | 832.50 |
| 2014-11-06 | 3,420 | 3,425 | 3,385 | 3,405 | 15,400 | 851.25 |
| 2014-11-05 | 3,415 | 3,440 | 3,385 | 3,435 | 25,100 | 858.75 |
| 2014-11-04 | 3,440 | 3,480 | 3,350 | 3,475 | 45,200 | 868.75 |
| 2014-10-31 | 3,420 | 3,440 | 3,395 | 3,430 | 16,400 | 857.50 |
| 2014-10-30 | 3,405 | 3,415 | 3,385 | 3,415 | 8,800 | 853.75 |
| 2014-10-29 | 3,405 | 3,430 | 3,400 | 3,405 | 26,100 | 851.25 |
| 2014-10-28 | 3,420 | 3,430 | 3,400 | 3,430 | 14,200 | 857.50 |
| 2014-10-27 | 3,400 | 3,425 | 3,385 | 3,425 | 10,900 | 856.25 |
| 2014-10-24 | 3,385 | 3,400 | 3,365 | 3,370 | 5,100 | 842.50 |
| 2014-10-23 | 3,400 | 3,400 | 3,370 | 3,385 | 7,300 | 846.25 |
| 2014-10-22 | 3,395 | 3,400 | 3,355 | 3,385 | 14,500 | 846.25 |
| 2014-10-21 | 3,380 | 3,400 | 3,335 | 3,400 | 23,600 | 850 |
| 2014-10-20 | 3,300 | 3,370 | 3,300 | 3,360 | 13,300 | 840 |
| 2014-10-17 | 3,280 | 3,315 | 3,265 | 3,275 | 15,000 | 818.75 |
| 2014-10-16 | 3,260 | 3,325 | 3,250 | 3,270 | 24,800 | 817.50 |
| 2014-10-15 | 3,275 | 3,300 | 3,260 | 3,290 | 11,500 | 822.50 |
| 2014-10-14 | 3,255 | 3,280 | 3,215 | 3,250 | 26,900 | 812.50 |
| 2014-10-10 | 3,295 | 3,315 | 3,255 | 3,275 | 24,100 | 818.75 |
| 2014-10-09 | 3,360 | 3,360 | 3,305 | 3,315 | 9,100 | 828.75 |
| 2014-10-08 | 3,340 | 3,380 | 3,305 | 3,350 | 21,600 | 837.50 |
| 2014-10-07 | 3,380 | 3,405 | 3,360 | 3,380 | 13,800 | 845 |
| 2014-10-06 | 3,365 | 3,390 | 3,340 | 3,390 | 16,800 | 847.50 |
| 2014-10-03 | 3,345 | 3,350 | 3,305 | 3,345 | 13,600 | 836.25 |
| 2014-10-02 | 3,350 | 3,350 | 3,325 | 3,345 | 20,100 | 836.25 |
| 2014-10-01 | 3,410 | 3,430 | 3,350 | 3,410 | 35,400 | 852.50 |
| 2014-09-30 | 3,380 | 3,420 | 3,355 | 3,410 | 19,200 | 852.50 |
| 2014-09-29 | 3,420 | 3,420 | 3,350 | 3,370 | 19,400 | 842.50 |
| 2014-09-26 | 3,405 | 3,405 | 3,350 | 3,380 | 18,100 | 845 |
| 2014-09-25 | 3,440 | 3,445 | 3,385 | 3,405 | 11,300 | 851.25 |
| 2014-09-24 | 3,345 | 3,400 | 3,345 | 3,400 | 18,700 | 850 |
| 2014-09-22 | 3,400 | 3,405 | 3,335 | 3,350 | 25,300 | 837.50 |
| 2014-09-19 | 3,350 | 3,435 | 3,350 | 3,420 | 39,400 | 855 |
| 2014-09-18 | 3,335 | 3,360 | 3,325 | 3,345 | 7,700 | 836.25 |
| 2014-09-17 | 3,320 | 3,350 | 3,290 | 3,340 | 10,300 | 835 |
| 2014-09-16 | 3,320 | 3,320 | 3,240 | 3,300 | 20,200 | 825 |
| 2014-09-12 | 3,270 | 3,340 | 3,250 | 3,290 | 23,300 | 822.50 |
| 2014-09-11 | 3,285 | 3,285 | 3,230 | 3,240 | 12,200 | 810 |
| 2014-09-10 | 3,300 | 3,300 | 3,240 | 3,265 | 20,500 | 816.25 |
| 2014-09-09 | 3,320 | 3,335 | 3,300 | 3,305 | 13,100 | 826.25 |
| 2014-09-08 | 3,320 | 3,340 | 3,305 | 3,320 | 22,400 | 830 |
| 2014-09-05 | 3,320 | 3,330 | 3,305 | 3,315 | 9,200 | 828.75 |
| 2014-09-04 | 3,330 | 3,335 | 3,320 | 3,325 | 9,800 | 831.25 |
| 2014-09-03 | 3,360 | 3,360 | 3,320 | 3,340 | 16,000 | 835 |
| 2014-09-02 | 3,360 | 3,370 | 3,330 | 3,345 | 10,600 | 836.25 |
| 2014-09-01 | 3,355 | 3,360 | 3,330 | 3,360 | 8,200 | 840 |
| 2014-08-29 | 3,350 | 3,385 | 3,330 | 3,385 | 7,700 | 846.25 |
| 2014-08-28 | 3,375 | 3,375 | 3,335 | 3,350 | 9,200 | 837.50 |
| 2014-08-27 | 3,365 | 3,390 | 3,365 | 3,385 | 13,600 | 846.25 |
| 2014-08-26 | 3,375 | 3,405 | 3,360 | 3,405 | 18,100 | 851.25 |
| 2014-08-25 | 3,385 | 3,390 | 3,355 | 3,390 | 8,000 | 847.50 |
| 2014-08-22 | 3,425 | 3,425 | 3,355 | 3,380 | 10,600 | 845 |
| 2014-08-21 | 3,375 | 3,375 | 3,320 | 3,355 | 13,100 | 838.75 |
| 2014-08-20 | 3,460 | 3,460 | 3,315 | 3,365 | 45,500 | 841.25 |
| 2014-08-19 | 3,470 | 3,470 | 3,415 | 3,455 | 25,500 | 863.75 |
| 2014-08-18 | 3,415 | 3,445 | 3,410 | 3,425 | 9,600 | 856.25 |
| 2014-08-15 | 3,460 | 3,460 | 3,410 | 3,420 | 5,300 | 855 |
| 2014-08-14 | 3,475 | 3,475 | 3,430 | 3,455 | 18,200 | 863.75 |
| 2014-08-13 | 3,440 | 3,495 | 3,405 | 3,495 | 35,900 | 873.75 |
| 2014-08-12 | 3,350 | 3,415 | 3,350 | 3,390 | 9,300 | 847.50 |
| 2014-08-11 | 3,330 | 3,395 | 3,330 | 3,385 | 10,000 | 846.25 |
| 2014-08-08 | 3,405 | 3,405 | 3,275 | 3,320 | 17,000 | 830 |
| 2014-08-07 | 3,370 | 3,405 | 3,365 | 3,405 | 14,800 | 851.25 |
| 2014-08-06 | 3,410 | 3,450 | 3,380 | 3,405 | 21,600 | 851.25 |
| 2014-08-05 | 3,450 | 3,460 | 3,430 | 3,450 | 27,000 | 862.50 |
| 2014-08-04 | 3,380 | 3,425 | 3,380 | 3,405 | 13,900 | 851.25 |
| 2014-08-01 | 3,400 | 3,460 | 3,375 | 3,445 | 25,800 | 861.25 |
| 2014-07-31 | 3,485 | 3,485 | 3,375 | 3,390 | 60,700 | 847.50 |
| 2014-07-30 | 3,450 | 3,490 | 3,390 | 3,485 | 88,600 | 871.25 |
| 2014-07-29 | 3,405 | 3,460 | 3,385 | 3,460 | 30,300 | 865 |
| 2014-07-28 | 3,410 | 3,420 | 3,355 | 3,375 | 29,700 | 843.75 |
| 2014-07-25 | 3,400 | 3,425 | 3,360 | 3,405 | 12,300 | 851.25 |
| 2014-07-24 | 3,435 | 3,445 | 3,395 | 3,430 | 12,600 | 857.50 |
| 2014-07-23 | 3,470 | 3,475 | 3,425 | 3,470 | 15,900 | 867.50 |
| 2014-07-22 | 3,485 | 3,485 | 3,390 | 3,470 | 20,700 | 867.50 |
| 2014-07-18 | 3,400 | 3,475 | 3,400 | 3,475 | 21,400 | 868.75 |
| 2014-07-17 | 3,415 | 3,470 | 3,405 | 3,470 | 19,100 | 867.50 |
| 2014-07-16 | 3,395 | 3,440 | 3,395 | 3,420 | 20,800 | 855 |
| 2014-07-15 | 3,485 | 3,485 | 3,395 | 3,440 | 21,200 | 860 |
| 2014-07-14 | 3,470 | 3,480 | 3,450 | 3,470 | 24,200 | 867.50 |
| 2014-07-11 | 3,460 | 3,465 | 3,430 | 3,450 | 19,500 | 862.50 |
| 2014-07-10 | 3,400 | 3,450 | 3,400 | 3,445 | 37,400 | 861.25 |
| 2014-07-09 | 3,400 | 3,400 | 3,330 | 3,375 | 15,200 | 843.75 |
| 2014-07-08 | 3,315 | 3,400 | 3,280 | 3,395 | 46,500 | 848.75 |
| 2014-07-07 | 3,360 | 3,360 | 3,250 | 3,285 | 30,700 | 821.25 |
| 2014-07-04 | 3,415 | 3,420 | 3,350 | 3,355 | 12,800 | 838.75 |
| 2014-07-03 | 3,450 | 3,460 | 3,385 | 3,415 | 7,600 | 853.75 |
| 2014-07-02 | 3,440 | 3,460 | 3,385 | 3,440 | 18,400 | 860 |
| 2014-07-01 | 3,315 | 3,440 | 3,270 | 3,440 | 49,000 | 860 |
| 2014-06-30 | 3,380 | 3,405 | 3,305 | 3,360 | 26,600 | 840 |
| 2014-06-27 | 3,400 | 3,425 | 3,360 | 3,385 | 27,000 | 846.25 |
| 2014-06-26 | 3,435 | 3,460 | 3,405 | 3,405 | 23,600 | 851.25 |
| 2014-06-25 | 3,465 | 3,480 | 3,445 | 3,450 | 26,300 | 862.50 |
| 2014-06-24 | 3,495 | 3,495 | 3,455 | 3,470 | 21,900 | 867.50 |
| 2014-06-23 | 3,505 | 3,510 | 3,495 | 3,505 | 49,300 | 876.25 |
| 2014-06-20 | 3,500 | 3,500 | 3,475 | 3,500 | 50,100 | 875 |
| 2014-06-19 | 3,510 | 3,510 | 3,480 | 3,490 | 45,600 | 872.50 |
| 2014-06-18 | 3,480 | 3,530 | 3,465 | 3,515 | 51,600 | 878.75 |
| 2014-06-17 | 3,460 | 3,485 | 3,440 | 3,460 | 50,900 | 865 |
| 2014-06-16 | 3,465 | 3,465 | 3,440 | 3,445 | 18,000 | 861.25 |
| 2014-06-13 | 3,470 | 3,480 | 3,440 | 3,460 | 91,300 | 865 |
| 2014-06-12 | 3,660 | 3,720 | 3,525 | 3,555 | 24,700 | 888.75 |
| 2014-06-11 | 3,600 | 3,685 | 3,600 | 3,640 | 16,800 | 910 |
| 2014-06-10 | 3,705 | 3,770 | 3,575 | 3,575 | 68,000 | 893.75 |
| 2014-06-09 | 3,870 | 3,930 | 3,860 | 3,915 | 18,900 | 978.75 |
| 2014-06-06 | 3,715 | 3,950 | 3,620 | 3,855 | 42,900 | 963.75 |
| 2014-06-05 | 3,540 | 3,730 | 3,520 | 3,720 | 32,500 | 930 |
| 2014-06-04 | 3,620 | 3,630 | 3,495 | 3,520 | 25,300 | 880 |
| 2014-06-03 | 3,480 | 3,590 | 3,460 | 3,585 | 14,900 | 896.25 |
| 2014-06-02 | 3,430 | 3,510 | 3,420 | 3,455 | 13,600 | 863.75 |
| 2014-05-30 | 3,380 | 3,540 | 3,350 | 3,420 | 23,900 | 855 |
| 2014-05-29 | 3,175 | 3,320 | 3,170 | 3,310 | 19,400 | 827.50 |
| 2014-05-28 | 3,360 | 3,365 | 3,155 | 3,205 | 56,400 | 801.25 |
| 2014-05-27 | 3,405 | 3,450 | 3,355 | 3,390 | 45,300 | 847.50 |
| 2014-05-26 | 3,510 | 3,570 | 3,510 | 3,540 | 5,400 | 885 |
| 2014-05-23 | 3,590 | 3,600 | 3,500 | 3,510 | 8,600 | 877.50 |
| 2014-05-22 | 3,485 | 3,585 | 3,485 | 3,570 | 8,100 | 892.50 |
| 2014-05-21 | 3,455 | 3,485 | 3,415 | 3,470 | 7,300 | 867.50 |
| 2014-05-20 | 3,390 | 3,455 | 3,390 | 3,450 | 6,200 | 862.50 |
| 2014-05-19 | 3,425 | 3,425 | 3,390 | 3,395 | 5,100 | 848.75 |
| 2014-05-16 | 3,445 | 3,445 | 3,375 | 3,390 | 2,100 | 847.50 |
| 2014-05-15 | 3,360 | 3,450 | 3,360 | 3,445 | 4,300 | 861.25 |
| 2014-05-14 | 3,500 | 3,500 | 3,335 | 3,355 | 14,800 | 838.75 |
| 2014-05-13 | 3,485 | 3,495 | 3,430 | 3,445 | 5,900 | 861.25 |
| 2014-05-12 | 3,520 | 3,560 | 3,430 | 3,435 | 9,000 | 858.75 |
| 2014-05-09 | 3,535 | 3,535 | 3,475 | 3,520 | 4,800 | 880 |
| 2014-05-08 | 3,565 | 3,565 | 3,450 | 3,500 | 15,100 | 875 |
| 2014-05-07 | 3,705 | 3,735 | 3,530 | 3,540 | 33,600 | 885 |
| 2014-05-02 | 3,735 | 3,845 | 3,665 | 3,845 | 23,500 | 961.25 |
| 2014-05-01 | 3,700 | 3,970 | 3,580 | 3,665 | 42,900 | 916.25 |
| 2014-04-30 | 3,430 | 3,430 | 3,325 | 3,380 | 16,100 | 845 |
| 2014-04-28 | 3,325 | 3,400 | 3,325 | 3,385 | 6,000 | 846.25 |
| 2014-04-25 | 3,325 | 3,325 | 3,285 | 3,320 | 4,200 | 830 |
| 2014-04-24 | 3,270 | 3,310 | 3,200 | 3,275 | 15,600 | 818.75 |
| 2014-04-23 | 3,245 | 3,335 | 3,230 | 3,325 | 10,400 | 831.25 |
| 2014-04-22 | 3,190 | 3,245 | 3,185 | 3,200 | 7,600 | 800 |
| 2014-04-21 | 3,180 | 3,180 | 3,140 | 3,145 | 4,600 | 786.25 |
| 2014-04-18 | 3,145 | 3,180 | 3,145 | 3,175 | 1,700 | 793.75 |
| 2014-04-17 | 3,095 | 3,135 | 3,075 | 3,130 | 2,200 | 782.50 |
| 2014-04-16 | 3,125 | 3,125 | 3,095 | 3,110 | 1,400 | 777.50 |
| 2014-04-15 | 3,055 | 3,090 | 3,025 | 3,055 | 9,700 | 763.75 |
| 2014-04-14 | 3,035 | 3,175 | 3,025 | 3,115 | 6,700 | 778.75 |
| 2014-04-11 | 3,080 | 3,080 | 3,020 | 3,035 | 5,000 | 758.75 |
| 2014-04-10 | 3,150 | 3,155 | 2,980 | 3,040 | 7,400 | 760 |
| 2014-04-09 | 3,080 | 3,130 | 3,080 | 3,080 | 4,600 | 770 |
| 2014-04-08 | 3,105 | 3,190 | 3,100 | 3,150 | 4,500 | 787.50 |
| 2014-04-07 | 3,195 | 3,195 | 3,145 | 3,165 | 4,200 | 791.25 |
| 2014-04-04 | 3,230 | 3,240 | 3,165 | 3,165 | 11,900 | 791.25 |
| 2014-04-03 | 3,200 | 3,240 | 3,100 | 3,190 | 17,700 | 797.50 |
| 2014-04-02 | 3,100 | 3,195 | 3,100 | 3,140 | 16,600 | 785 |
| 2014-04-01 | 3,200 | 3,205 | 3,085 | 3,100 | 17,200 | 775 |
| 2014-03-31 | 3,000 | 3,150 | 3,000 | 3,150 | 10,100 | 787.50 |
| 2014-03-28 | 2,867 | 3,000 | 2,867 | 2,980 | 8,400 | 745 |
| 2014-03-27 | 2,822 | 2,867 | 2,822 | 2,867 | 2,300 | 716.75 |
| 2014-03-26 | 2,866 | 2,868 | 2,809 | 2,822 | 1,800 | 705.50 |
| 2014-03-25 | 2,827 | 2,827 | 2,815 | 2,820 | 1,900 | 705 |
| 2014-03-24 | 2,804 | 2,832 | 2,753 | 2,828 | 5,100 | 707 |
| 2014-03-20 | 2,908 | 2,911 | 2,730 | 2,853 | 11,000 | 713.25 |
| 2014-03-19 | 2,884 | 2,948 | 2,876 | 2,942 | 5,900 | 735.50 |
| 2014-03-18 | 2,831 | 2,890 | 2,800 | 2,838 | 7,200 | 709.50 |
| 2014-03-17 | 2,850 | 2,900 | 2,812 | 2,829 | 9,500 | 707.25 |
| 2014-03-14 | 2,888 | 2,938 | 2,850 | 2,929 | 9,000 | 732.25 |
| 2014-03-13 | 2,851 | 2,895 | 2,851 | 2,892 | 11,500 | 723 |
| 2014-03-12 | 2,831 | 2,849 | 2,830 | 2,849 | 2,000 | 712.25 |
| 2014-03-11 | 2,830 | 2,840 | 2,830 | 2,831 | 3,300 | 707.75 |
| 2014-03-10 | 2,850 | 2,865 | 2,822 | 2,830 | 3,000 | 707.50 |
| 2014-03-07 | 2,799 | 2,850 | 2,781 | 2,848 | 5,100 | 712 |
| 2014-03-06 | 2,783 | 2,799 | 2,779 | 2,799 | 2,400 | 699.75 |
| 2014-03-05 | 2,766 | 2,814 | 2,766 | 2,783 | 1,900 | 695.75 |
| 2014-03-04 | 2,761 | 2,810 | 2,761 | 2,780 | 2,500 | 695 |
| 2014-03-03 | 2,790 | 2,790 | 2,734 | 2,752 | 3,000 | 688 |
| 2014-02-28 | 2,791 | 2,802 | 2,791 | 2,796 | 400 | 699 |
| 2014-02-27 | 2,815 | 2,815 | 2,789 | 2,794 | 2,400 | 698.50 |
| 2014-02-26 | 2,790 | 2,816 | 2,790 | 2,816 | 800 | 704 |
| 2014-02-25 | 2,800 | 2,850 | 2,780 | 2,781 | 2,200 | 695.25 |
| 2014-02-24 | 2,756 | 2,766 | 2,750 | 2,755 | 4,200 | 688.75 |
| 2014-02-21 | 2,752 | 2,800 | 2,752 | 2,798 | 1,800 | 699.50 |
| 2014-02-20 | 2,840 | 2,840 | 2,700 | 2,736 | 10,400 | 684 |
| 2014-02-19 | 2,850 | 2,860 | 2,801 | 2,840 | 4,000 | 710 |
| 2014-02-18 | 2,840 | 2,850 | 2,771 | 2,835 | 7,700 | 708.75 |
| 2014-02-17 | 2,770 | 2,837 | 2,770 | 2,830 | 5,900 | 707.50 |
| 2014-02-14 | 2,779 | 2,800 | 2,750 | 2,767 | 6,100 | 691.75 |
| 2014-02-13 | 2,742 | 2,786 | 2,710 | 2,740 | 14,800 | 685 |
| 2014-02-12 | 2,775 | 2,844 | 2,775 | 2,840 | 9,100 | 710 |
| 2014-02-10 | 2,720 | 2,726 | 2,674 | 2,715 | 8,200 | 678.75 |
| 2014-02-07 | 2,600 | 2,607 | 2,593 | 2,600 | 9,200 | 650 |
| 2014-02-06 | 2,557 | 2,650 | 2,510 | 2,600 | 10,600 | 650 |
| 2014-02-05 | 2,550 | 2,600 | 2,547 | 2,557 | 13,000 | 639.25 |
| 2014-02-04 | 2,470 | 2,582 | 2,435 | 2,580 | 15,000 | 645 |
| 2014-02-03 | 2,650 | 2,650 | 2,600 | 2,608 | 9,500 | 652 |
| 2014-01-31 | 2,650 | 2,660 | 2,605 | 2,650 | 12,400 | 662.50 |
| 2014-01-30 | 2,659 | 2,712 | 2,640 | 2,712 | 6,700 | 678 |
| 2014-01-29 | 2,700 | 2,749 | 2,620 | 2,650 | 19,400 | 662.50 |
| 2014-01-28 | 2,639 | 2,780 | 2,611 | 2,749 | 12,600 | 687.25 |
| 2014-01-27 | 2,553 | 2,638 | 2,550 | 2,605 | 10,200 | 651.25 |
| 2014-01-24 | 2,588 | 2,699 | 2,588 | 2,693 | 3,600 | 673.25 |
| 2014-01-23 | 2,688 | 2,701 | 2,647 | 2,647 | 9,000 | 661.75 |
| 2014-01-22 | 2,600 | 2,710 | 2,580 | 2,710 | 15,700 | 677.50 |
| 2014-01-21 | 2,550 | 2,582 | 2,542 | 2,580 | 1,400 | 645 |
| 2014-01-20 | 2,599 | 2,610 | 2,500 | 2,540 | 7,200 | 635 |
| 2014-01-17 | 2,474 | 2,550 | 2,474 | 2,550 | 4,700 | 637.50 |
| 2014-01-16 | 2,500 | 2,526 | 2,480 | 2,483 | 4,400 | 620.75 |
| 2014-01-15 | 2,495 | 2,495 | 2,480 | 2,494 | 1,100 | 623.50 |
| 2014-01-14 | 2,443 | 2,476 | 2,430 | 2,450 | 2,700 | 612.50 |
| 2014-01-10 | 2,510 | 2,528 | 2,480 | 2,480 | 4,100 | 620 |
| 2014-01-09 | 2,610 | 2,610 | 2,471 | 2,505 | 8,600 | 626.25 |
| 2014-01-08 | 2,450 | 2,479 | 2,430 | 2,460 | 1,900 | 615 |
| 2014-01-07 | 2,461 | 2,461 | 2,413 | 2,451 | 3,500 | 612.75 |
| 2014-01-06 | 2,469 | 2,492 | 2,453 | 2,461 | 3,300 | 615.25 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2015-12-28]1株→2株 [2012-08-29]1株→3株 [2010-12-28]1株→100株