3091 (株)ブロンコビリー 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 | 3,045 | 3,080 | 3,045 | 3,075 | 9,700 | 1,537.50 |
| 2014-12-29 | 3,080 | 3,080 | 3,050 | 3,070 | 9,100 | 1,535 |
| 2014-12-26 | 3,000 | 3,080 | 3,000 | 3,065 | 30,400 | 1,532.50 |
| 2014-12-25 | 3,155 | 3,155 | 3,060 | 3,085 | 50,600 | 1,542.50 |
| 2014-12-24 | 3,135 | 3,150 | 3,130 | 3,150 | 19,800 | 1,575 |
| 2014-12-22 | 3,115 | 3,150 | 3,115 | 3,150 | 25,000 | 1,575 |
| 2014-12-19 | 3,100 | 3,110 | 3,085 | 3,110 | 18,400 | 1,555 |
| 2014-12-18 | 3,100 | 3,105 | 3,050 | 3,090 | 16,900 | 1,545 |
| 2014-12-17 | 3,045 | 3,100 | 3,030 | 3,060 | 29,100 | 1,530 |
| 2014-12-16 | 3,060 | 3,075 | 3,050 | 3,050 | 16,300 | 1,525 |
| 2014-12-15 | 3,045 | 3,075 | 3,035 | 3,055 | 14,800 | 1,527.50 |
| 2014-12-12 | 3,070 | 3,075 | 2,995 | 3,050 | 28,900 | 1,525 |
| 2014-12-11 | 3,050 | 3,090 | 3,035 | 3,070 | 10,700 | 1,535 |
| 2014-12-10 | 3,085 | 3,085 | 3,000 | 3,050 | 35,300 | 1,525 |
| 2014-12-09 | 3,100 | 3,120 | 3,075 | 3,100 | 14,700 | 1,550 |
| 2014-12-08 | 3,105 | 3,120 | 3,100 | 3,105 | 12,800 | 1,552.50 |
| 2014-12-05 | 3,095 | 3,110 | 3,085 | 3,110 | 7,800 | 1,555 |
| 2014-12-04 | 3,090 | 3,100 | 3,075 | 3,095 | 16,200 | 1,547.50 |
| 2014-12-03 | 3,095 | 3,095 | 3,080 | 3,090 | 7,100 | 1,545 |
| 2014-12-02 | 3,075 | 3,085 | 3,070 | 3,080 | 8,600 | 1,540 |
| 2014-12-01 | 3,080 | 3,105 | 3,075 | 3,085 | 17,000 | 1,542.50 |
| 2014-11-28 | 3,070 | 3,085 | 3,055 | 3,075 | 8,100 | 1,537.50 |
| 2014-11-27 | 3,070 | 3,075 | 3,055 | 3,060 | 12,700 | 1,530 |
| 2014-11-26 | 3,080 | 3,090 | 3,065 | 3,070 | 9,700 | 1,535 |
| 2014-11-25 | 3,080 | 3,090 | 3,065 | 3,075 | 12,700 | 1,537.50 |
| 2014-11-21 | 3,100 | 3,100 | 3,055 | 3,070 | 21,000 | 1,535 |
| 2014-11-20 | 3,105 | 3,130 | 3,100 | 3,100 | 10,900 | 1,550 |
| 2014-11-19 | 3,120 | 3,130 | 3,100 | 3,105 | 14,200 | 1,552.50 |
| 2014-11-18 | 3,110 | 3,135 | 3,075 | 3,115 | 22,500 | 1,557.50 |
| 2014-11-17 | 3,190 | 3,190 | 3,100 | 3,125 | 21,000 | 1,562.50 |
| 2014-11-14 | 3,195 | 3,195 | 3,160 | 3,190 | 17,400 | 1,595 |
| 2014-11-13 | 3,115 | 3,195 | 3,115 | 3,190 | 37,200 | 1,595 |
| 2014-11-12 | 3,115 | 3,150 | 3,110 | 3,115 | 24,100 | 1,557.50 |
| 2014-11-11 | 3,100 | 3,130 | 3,060 | 3,115 | 22,600 | 1,557.50 |
| 2014-11-10 | 3,090 | 3,105 | 3,025 | 3,080 | 29,400 | 1,540 |
| 2014-11-07 | 3,095 | 3,095 | 3,010 | 3,020 | 32,100 | 1,510 |
| 2014-11-06 | 3,100 | 3,135 | 3,080 | 3,085 | 18,800 | 1,542.50 |
| 2014-11-05 | 3,100 | 3,110 | 3,080 | 3,100 | 15,200 | 1,550 |
| 2014-11-04 | 3,180 | 3,180 | 3,075 | 3,080 | 37,800 | 1,540 |
| 2014-10-31 | 3,050 | 3,140 | 3,005 | 3,090 | 40,700 | 1,545 |
| 2014-10-30 | 2,975 | 3,020 | 2,973 | 3,020 | 18,700 | 1,510 |
| 2014-10-29 | 2,998 | 3,005 | 2,984 | 2,985 | 11,700 | 1,492.50 |
| 2014-10-28 | 3,000 | 3,000 | 2,973 | 2,982 | 6,400 | 1,491 |
| 2014-10-27 | 3,005 | 3,010 | 2,960 | 2,973 | 7,800 | 1,486.50 |
| 2014-10-24 | 3,005 | 3,020 | 2,956 | 2,961 | 12,500 | 1,480.50 |
| 2014-10-23 | 3,035 | 3,035 | 2,950 | 2,993 | 16,000 | 1,496.50 |
| 2014-10-22 | 2,913 | 3,050 | 2,913 | 3,030 | 43,500 | 1,515 |
| 2014-10-21 | 2,871 | 2,897 | 2,855 | 2,863 | 13,900 | 1,431.50 |
| 2014-10-20 | 2,850 | 2,887 | 2,800 | 2,821 | 21,800 | 1,410.50 |
| 2014-10-17 | 2,800 | 2,865 | 2,750 | 2,750 | 22,300 | 1,375 |
| 2014-10-16 | 2,900 | 2,900 | 2,780 | 2,788 | 49,700 | 1,394 |
| 2014-10-15 | 2,955 | 2,999 | 2,901 | 2,944 | 29,800 | 1,472 |
| 2014-10-14 | 2,947 | 3,000 | 2,947 | 2,959 | 25,200 | 1,479.50 |
| 2014-10-10 | 3,060 | 3,075 | 2,911 | 2,970 | 54,200 | 1,485 |
| 2014-10-09 | 3,125 | 3,150 | 3,065 | 3,065 | 22,100 | 1,532.50 |
| 2014-10-08 | 3,065 | 3,125 | 3,065 | 3,095 | 16,200 | 1,547.50 |
| 2014-10-07 | 3,130 | 3,145 | 3,100 | 3,105 | 14,100 | 1,552.50 |
| 2014-10-06 | 3,100 | 3,130 | 3,085 | 3,090 | 14,900 | 1,545 |
| 2014-10-03 | 3,130 | 3,130 | 3,055 | 3,055 | 31,300 | 1,527.50 |
| 2014-10-02 | 3,155 | 3,155 | 3,090 | 3,090 | 30,000 | 1,545 |
| 2014-10-01 | 3,145 | 3,170 | 3,135 | 3,165 | 24,300 | 1,582.50 |
| 2014-09-30 | 3,160 | 3,165 | 3,125 | 3,125 | 18,200 | 1,562.50 |
| 2014-09-29 | 3,160 | 3,170 | 3,135 | 3,150 | 23,500 | 1,575 |
| 2014-09-26 | 3,090 | 3,135 | 3,090 | 3,115 | 20,300 | 1,557.50 |
| 2014-09-25 | 3,085 | 3,115 | 3,080 | 3,110 | 18,000 | 1,555 |
| 2014-09-24 | 3,065 | 3,095 | 3,055 | 3,080 | 17,000 | 1,540 |
| 2014-09-22 | 3,050 | 3,075 | 3,050 | 3,075 | 11,100 | 1,537.50 |
| 2014-09-19 | 3,060 | 3,080 | 3,040 | 3,050 | 29,800 | 1,525 |
| 2014-09-18 | 3,100 | 3,120 | 3,070 | 3,075 | 16,200 | 1,537.50 |
| 2014-09-17 | 3,085 | 3,120 | 3,055 | 3,095 | 16,400 | 1,547.50 |
| 2014-09-16 | 3,080 | 3,125 | 3,075 | 3,075 | 20,800 | 1,537.50 |
| 2014-09-12 | 3,130 | 3,130 | 3,080 | 3,105 | 17,400 | 1,552.50 |
| 2014-09-11 | 3,105 | 3,120 | 3,080 | 3,100 | 14,000 | 1,550 |
| 2014-09-10 | 3,100 | 3,135 | 3,080 | 3,105 | 35,300 | 1,552.50 |
| 2014-09-09 | 3,120 | 3,150 | 3,090 | 3,090 | 68,200 | 1,545 |
| 2014-09-08 | 3,220 | 3,220 | 3,175 | 3,180 | 29,200 | 1,590 |
| 2014-09-05 | 3,175 | 3,220 | 3,175 | 3,220 | 13,900 | 1,610 |
| 2014-09-04 | 3,245 | 3,245 | 3,165 | 3,180 | 39,000 | 1,590 |
| 2014-09-03 | 3,250 | 3,250 | 3,245 | 3,245 | 64,700 | 1,622.50 |
| 2014-09-02 | 3,265 | 3,280 | 3,245 | 3,250 | 92,500 | 1,625 |
| 2014-09-01 | 3,530 | 3,530 | 3,305 | 3,345 | 33,000 | 1,672.50 |
| 2014-08-29 | 3,450 | 3,590 | 3,450 | 3,530 | 15,100 | 1,765 |
| 2014-08-28 | 3,505 | 3,505 | 3,455 | 3,460 | 5,000 | 1,730 |
| 2014-08-27 | 3,545 | 3,545 | 3,470 | 3,505 | 8,700 | 1,752.50 |
| 2014-08-26 | 3,565 | 3,565 | 3,420 | 3,510 | 20,500 | 1,755 |
| 2014-08-25 | 3,580 | 3,640 | 3,545 | 3,565 | 28,600 | 1,782.50 |
| 2014-08-22 | 3,690 | 3,700 | 3,660 | 3,680 | 6,500 | 1,840 |
| 2014-08-21 | 3,675 | 3,695 | 3,650 | 3,695 | 5,100 | 1,847.50 |
| 2014-08-20 | 3,690 | 3,695 | 3,610 | 3,685 | 11,100 | 1,842.50 |
| 2014-08-19 | 3,695 | 3,720 | 3,655 | 3,680 | 6,000 | 1,840 |
| 2014-08-18 | 3,745 | 3,750 | 3,680 | 3,715 | 10,100 | 1,857.50 |
| 2014-08-15 | 3,695 | 3,730 | 3,655 | 3,730 | 6,900 | 1,865 |
| 2014-08-14 | 3,635 | 3,700 | 3,630 | 3,670 | 5,600 | 1,835 |
| 2014-08-13 | 3,730 | 3,730 | 3,565 | 3,675 | 7,900 | 1,837.50 |
| 2014-08-12 | 3,750 | 3,795 | 3,670 | 3,695 | 11,500 | 1,847.50 |
| 2014-08-11 | 3,490 | 3,740 | 3,490 | 3,730 | 16,600 | 1,865 |
| 2014-08-08 | 3,515 | 3,565 | 3,480 | 3,490 | 12,500 | 1,745 |
| 2014-08-07 | 3,540 | 3,565 | 3,500 | 3,545 | 12,600 | 1,772.50 |
| 2014-08-06 | 3,645 | 3,645 | 3,580 | 3,585 | 9,400 | 1,792.50 |
| 2014-08-05 | 3,635 | 3,690 | 3,610 | 3,645 | 13,300 | 1,822.50 |
| 2014-08-04 | 3,680 | 3,850 | 3,630 | 3,640 | 32,000 | 1,820 |
| 2014-08-01 | 3,750 | 3,825 | 3,680 | 3,745 | 27,100 | 1,872.50 |
| 2014-07-31 | 3,655 | 3,800 | 3,655 | 3,780 | 26,300 | 1,890 |
| 2014-07-30 | 3,800 | 4,020 | 3,685 | 3,695 | 57,200 | 1,847.50 |
| 2014-07-29 | 3,650 | 3,800 | 3,505 | 3,760 | 40,300 | 1,880 |
| 2014-07-28 | 3,660 | 3,875 | 3,600 | 3,640 | 49,000 | 1,820 |
| 2014-07-25 | 3,370 | 3,845 | 3,355 | 3,730 | 85,300 | 1,865 |
| 2014-07-24 | 3,265 | 3,365 | 3,265 | 3,335 | 15,300 | 1,667.50 |
| 2014-07-23 | 3,280 | 3,395 | 3,260 | 3,275 | 28,100 | 1,637.50 |
| 2014-07-22 | 3,110 | 3,335 | 3,075 | 3,295 | 41,000 | 1,647.50 |
| 2014-07-18 | 3,200 | 3,275 | 2,990 | 3,060 | 64,400 | 1,530 |
| 2014-07-17 | 2,982 | 3,165 | 2,961 | 3,145 | 44,200 | 1,572.50 |
| 2014-07-16 | 2,828 | 2,950 | 2,821 | 2,934 | 17,800 | 1,467 |
| 2014-07-15 | 2,760 | 2,852 | 2,760 | 2,849 | 9,700 | 1,424.50 |
| 2014-07-14 | 2,759 | 2,780 | 2,751 | 2,755 | 10,100 | 1,377.50 |
| 2014-07-11 | 2,833 | 2,847 | 2,764 | 2,796 | 12,500 | 1,398 |
| 2014-07-10 | 2,938 | 2,938 | 2,833 | 2,853 | 17,600 | 1,426.50 |
| 2014-07-09 | 2,980 | 2,980 | 2,911 | 2,938 | 13,200 | 1,469 |
| 2014-07-08 | 2,928 | 2,999 | 2,835 | 2,989 | 16,000 | 1,494.50 |
| 2014-07-07 | 2,978 | 2,999 | 2,940 | 2,942 | 14,700 | 1,471 |
| 2014-07-04 | 2,856 | 2,983 | 2,852 | 2,929 | 27,600 | 1,464.50 |
| 2014-07-03 | 2,835 | 2,885 | 2,830 | 2,842 | 17,100 | 1,421 |
| 2014-07-02 | 2,785 | 2,844 | 2,760 | 2,832 | 27,300 | 1,416 |
| 2014-07-01 | 2,700 | 2,785 | 2,671 | 2,760 | 22,000 | 1,380 |
| 2014-06-30 | 2,555 | 2,729 | 2,555 | 2,720 | 46,200 | 1,360 |
| 2014-06-27 | 2,501 | 2,562 | 2,501 | 2,555 | 19,200 | 1,277.50 |
| 2014-06-26 | 2,520 | 2,558 | 2,505 | 2,542 | 26,500 | 1,271 |
| 2014-06-25 | 2,525 | 2,572 | 2,520 | 2,565 | 32,800 | 1,282.50 |
| 2014-06-24 | 2,500 | 2,585 | 2,500 | 2,575 | 24,400 | 1,287.50 |
| 2014-06-23 | 2,490 | 2,510 | 2,490 | 2,500 | 16,500 | 1,250 |
| 2014-06-20 | 2,482 | 2,490 | 2,481 | 2,490 | 5,700 | 1,245 |
| 2014-06-19 | 2,496 | 2,496 | 2,478 | 2,492 | 5,700 | 1,246 |
| 2014-06-18 | 2,502 | 2,504 | 2,464 | 2,478 | 12,500 | 1,239 |
| 2014-06-17 | 2,496 | 2,505 | 2,494 | 2,500 | 7,400 | 1,250 |
| 2014-06-16 | 2,500 | 2,505 | 2,489 | 2,495 | 11,200 | 1,247.50 |
| 2014-06-13 | 2,493 | 2,493 | 2,468 | 2,485 | 9,200 | 1,242.50 |
| 2014-06-12 | 2,459 | 2,478 | 2,442 | 2,478 | 7,300 | 1,239 |
| 2014-06-11 | 2,460 | 2,498 | 2,433 | 2,457 | 24,900 | 1,228.50 |
| 2014-06-10 | 2,500 | 2,540 | 2,500 | 2,507 | 18,100 | 1,253.50 |
| 2014-06-09 | 2,456 | 2,498 | 2,456 | 2,479 | 14,400 | 1,239.50 |
| 2014-06-06 | 2,445 | 2,450 | 2,425 | 2,448 | 13,300 | 1,224 |
| 2014-06-05 | 2,415 | 2,439 | 2,415 | 2,431 | 7,000 | 1,215.50 |
| 2014-06-04 | 2,385 | 2,414 | 2,385 | 2,414 | 12,400 | 1,207 |
| 2014-06-03 | 2,365 | 2,390 | 2,364 | 2,378 | 12,600 | 1,189 |
| 2014-06-02 | 2,335 | 2,366 | 2,330 | 2,361 | 13,700 | 1,180.50 |
| 2014-05-30 | 2,317 | 2,335 | 2,300 | 2,325 | 4,700 | 1,162.50 |
| 2014-05-29 | 2,294 | 2,325 | 2,282 | 2,317 | 10,700 | 1,158.50 |
| 2014-05-28 | 2,285 | 2,299 | 2,270 | 2,298 | 8,300 | 1,149 |
| 2014-05-27 | 2,279 | 2,283 | 2,260 | 2,280 | 9,100 | 1,140 |
| 2014-05-26 | 2,202 | 2,244 | 2,189 | 2,241 | 6,600 | 1,120.50 |
| 2014-05-23 | 2,180 | 2,195 | 2,172 | 2,183 | 5,800 | 1,091.50 |
| 2014-05-22 | 2,180 | 2,180 | 2,153 | 2,170 | 3,900 | 1,085 |
| 2014-05-21 | 2,175 | 2,177 | 2,150 | 2,172 | 3,400 | 1,086 |
| 2014-05-20 | 2,181 | 2,182 | 2,160 | 2,166 | 2,800 | 1,083 |
| 2014-05-19 | 2,182 | 2,205 | 2,160 | 2,165 | 8,900 | 1,082.50 |
| 2014-05-16 | 2,240 | 2,240 | 2,201 | 2,216 | 6,100 | 1,108 |
| 2014-05-15 | 2,249 | 2,249 | 2,226 | 2,235 | 4,000 | 1,117.50 |
| 2014-05-14 | 2,203 | 2,221 | 2,203 | 2,219 | 2,200 | 1,109.50 |
| 2014-05-13 | 2,226 | 2,232 | 2,200 | 2,203 | 8,700 | 1,101.50 |
| 2014-05-12 | 2,230 | 2,248 | 2,226 | 2,226 | 4,000 | 1,113 |
| 2014-05-09 | 2,243 | 2,243 | 2,201 | 2,226 | 8,700 | 1,113 |
| 2014-05-08 | 2,213 | 2,227 | 2,205 | 2,218 | 5,300 | 1,109 |
| 2014-05-07 | 2,225 | 2,225 | 2,210 | 2,213 | 7,500 | 1,106.50 |
| 2014-05-02 | 2,214 | 2,228 | 2,214 | 2,227 | 3,600 | 1,113.50 |
| 2014-05-01 | 2,247 | 2,249 | 2,193 | 2,214 | 15,800 | 1,107 |
| 2014-04-30 | 2,338 | 2,338 | 2,241 | 2,247 | 11,900 | 1,123.50 |
| 2014-04-28 | 2,327 | 2,327 | 2,264 | 2,288 | 14,800 | 1,144 |
| 2014-04-25 | 2,263 | 2,350 | 2,263 | 2,327 | 15,300 | 1,163.50 |
| 2014-04-24 | 2,250 | 2,274 | 2,205 | 2,257 | 7,600 | 1,128.50 |
| 2014-04-23 | 2,250 | 2,280 | 2,250 | 2,255 | 8,600 | 1,127.50 |
| 2014-04-22 | 2,300 | 2,310 | 2,260 | 2,269 | 10,200 | 1,134.50 |
| 2014-04-21 | 2,275 | 2,349 | 2,275 | 2,309 | 27,400 | 1,154.50 |
| 2014-04-18 | 2,249 | 2,277 | 2,248 | 2,267 | 19,000 | 1,133.50 |
| 2014-04-17 | 2,190 | 2,246 | 2,180 | 2,236 | 22,200 | 1,118 |
| 2014-04-16 | 2,111 | 2,165 | 2,111 | 2,165 | 16,900 | 1,082.50 |
| 2014-04-15 | 2,088 | 2,096 | 2,055 | 2,079 | 11,500 | 1,039.50 |
| 2014-04-14 | 2,113 | 2,115 | 2,100 | 2,110 | 6,400 | 1,055 |
| 2014-04-11 | 2,130 | 2,150 | 2,130 | 2,138 | 11,300 | 1,069 |
| 2014-04-10 | 2,180 | 2,184 | 2,161 | 2,171 | 10,100 | 1,085.50 |
| 2014-04-09 | 2,170 | 2,170 | 2,138 | 2,159 | 11,200 | 1,079.50 |
| 2014-04-08 | 2,177 | 2,190 | 2,160 | 2,182 | 14,300 | 1,091 |
| 2014-04-07 | 2,173 | 2,185 | 2,155 | 2,171 | 14,200 | 1,085.50 |
| 2014-04-04 | 2,150 | 2,185 | 2,132 | 2,184 | 23,700 | 1,092 |
| 2014-04-03 | 2,120 | 2,150 | 2,109 | 2,141 | 32,200 | 1,070.50 |
| 2014-04-02 | 2,058 | 2,120 | 2,055 | 2,079 | 43,200 | 1,039.50 |
| 2014-04-01 | 2,020 | 2,055 | 2,019 | 2,055 | 33,300 | 1,027.50 |
| 2014-03-31 | 2,042 | 2,042 | 1,989 | 2,008 | 37,600 | 1,004 |
| 2014-03-28 | 1,935 | 1,945 | 1,920 | 1,945 | 22,000 | 972.50 |
| 2014-03-27 | 1,915 | 1,923 | 1,905 | 1,916 | 16,500 | 958 |
| 2014-03-26 | 1,919 | 1,920 | 1,879 | 1,913 | 19,400 | 956.50 |
| 2014-03-25 | 1,890 | 1,902 | 1,866 | 1,902 | 19,500 | 951 |
| 2014-03-24 | 1,880 | 1,880 | 1,835 | 1,861 | 17,700 | 930.50 |
| 2014-03-20 | 1,837 | 1,839 | 1,831 | 1,839 | 3,900 | 919.50 |
| 2014-03-19 | 1,831 | 1,845 | 1,823 | 1,837 | 9,400 | 918.50 |
| 2014-03-18 | 1,835 | 1,835 | 1,805 | 1,826 | 5,000 | 913 |
| 2014-03-17 | 1,810 | 1,819 | 1,805 | 1,808 | 7,800 | 904 |
| 2014-03-14 | 1,850 | 1,850 | 1,815 | 1,815 | 18,100 | 907.50 |
| 2014-03-13 | 1,822 | 1,830 | 1,822 | 1,828 | 7,000 | 914 |
| 2014-03-12 | 1,821 | 1,835 | 1,818 | 1,822 | 4,600 | 911 |
| 2014-03-11 | 1,837 | 1,840 | 1,828 | 1,834 | 5,900 | 917 |
| 2014-03-10 | 1,850 | 1,850 | 1,831 | 1,835 | 8,000 | 917.50 |
| 2014-03-07 | 1,824 | 1,833 | 1,815 | 1,829 | 5,500 | 914.50 |
| 2014-03-06 | 1,823 | 1,823 | 1,817 | 1,820 | 1,800 | 910 |
| 2014-03-05 | 1,815 | 1,820 | 1,810 | 1,814 | 3,400 | 907 |
| 2014-03-04 | 1,805 | 1,819 | 1,805 | 1,815 | 2,800 | 907.50 |
| 2014-03-03 | 1,810 | 1,815 | 1,804 | 1,808 | 3,800 | 904 |
| 2014-02-28 | 1,817 | 1,825 | 1,810 | 1,815 | 2,800 | 907.50 |
| 2014-02-27 | 1,814 | 1,829 | 1,814 | 1,819 | 2,700 | 909.50 |
| 2014-02-26 | 1,831 | 1,831 | 1,814 | 1,819 | 4,300 | 909.50 |
| 2014-02-25 | 1,816 | 1,829 | 1,809 | 1,809 | 8,100 | 904.50 |
| 2014-02-24 | 1,811 | 1,818 | 1,810 | 1,816 | 3,200 | 908 |
| 2014-02-21 | 1,808 | 1,816 | 1,808 | 1,811 | 6,000 | 905.50 |
| 2014-02-20 | 1,809 | 1,809 | 1,801 | 1,808 | 4,700 | 904 |
| 2014-02-19 | 1,805 | 1,818 | 1,805 | 1,809 | 3,000 | 904.50 |
| 2014-02-18 | 1,810 | 1,815 | 1,794 | 1,815 | 8,100 | 907.50 |
| 2014-02-17 | 1,800 | 1,816 | 1,792 | 1,814 | 5,600 | 907 |
| 2014-02-14 | 1,801 | 1,810 | 1,800 | 1,800 | 5,400 | 900 |
| 2014-02-13 | 1,822 | 1,837 | 1,808 | 1,808 | 4,300 | 904 |
| 2014-02-12 | 1,830 | 1,834 | 1,816 | 1,822 | 5,500 | 911 |
| 2014-02-10 | 1,834 | 1,834 | 1,815 | 1,819 | 4,800 | 909.50 |
| 2014-02-07 | 1,816 | 1,816 | 1,776 | 1,794 | 5,200 | 897 |
| 2014-02-06 | 1,785 | 1,810 | 1,755 | 1,771 | 13,500 | 885.50 |
| 2014-02-05 | 1,780 | 1,814 | 1,761 | 1,785 | 15,000 | 892.50 |
| 2014-02-04 | 1,798 | 1,798 | 1,750 | 1,780 | 28,200 | 890 |
| 2014-02-03 | 1,841 | 1,845 | 1,800 | 1,820 | 20,700 | 910 |
| 2014-01-31 | 1,865 | 1,871 | 1,850 | 1,852 | 14,200 | 926 |
| 2014-01-30 | 1,890 | 1,890 | 1,860 | 1,860 | 14,500 | 930 |
| 2014-01-29 | 1,889 | 1,889 | 1,875 | 1,881 | 4,400 | 940.50 |
| 2014-01-28 | 1,861 | 1,878 | 1,861 | 1,861 | 11,500 | 930.50 |
| 2014-01-27 | 1,890 | 1,890 | 1,860 | 1,860 | 26,400 | 930 |
| 2014-01-24 | 1,898 | 1,905 | 1,890 | 1,893 | 11,900 | 946.50 |
| 2014-01-23 | 1,910 | 1,912 | 1,899 | 1,899 | 9,900 | 949.50 |
| 2014-01-22 | 1,896 | 1,910 | 1,892 | 1,906 | 34,200 | 953 |
| 2014-01-21 | 1,908 | 1,918 | 1,892 | 1,896 | 28,400 | 948 |
| 2014-01-20 | 1,939 | 1,939 | 1,900 | 1,905 | 36,600 | 952.50 |
| 2014-01-17 | 1,994 | 1,997 | 1,926 | 1,928 | 47,900 | 964 |
| 2014-01-16 | 1,957 | 2,000 | 1,956 | 1,985 | 50,500 | 992.50 |
| 2014-01-15 | 1,914 | 1,960 | 1,910 | 1,955 | 52,300 | 977.50 |
| 2014-01-14 | 1,917 | 1,917 | 1,901 | 1,901 | 16,000 | 950.50 |
| 2014-01-10 | 1,909 | 1,919 | 1,900 | 1,917 | 18,100 | 958.50 |
| 2014-01-09 | 1,920 | 1,920 | 1,900 | 1,911 | 20,500 | 955.50 |
| 2014-01-08 | 1,923 | 1,923 | 1,906 | 1,920 | 12,500 | 960 |
| 2014-01-07 | 1,915 | 1,925 | 1,906 | 1,923 | 20,300 | 961.50 |
| 2014-01-06 | 1,910 | 1,921 | 1,905 | 1,918 | 31,300 | 959 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2013-06-26]1株→2株
