3141 ウエルシアホールディングス(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 | 3,560 | 3,595 | 3,530 | 3,575 | 45,200 | 893.75 |
| 2014-12-29 | 3,530 | 3,560 | 3,505 | 3,540 | 38,500 | 885 |
| 2014-12-26 | 3,530 | 3,565 | 3,520 | 3,530 | 27,100 | 882.50 |
| 2014-12-25 | 3,590 | 3,590 | 3,540 | 3,555 | 29,200 | 888.75 |
| 2014-12-24 | 3,575 | 3,600 | 3,555 | 3,580 | 38,900 | 895 |
| 2014-12-22 | 3,585 | 3,585 | 3,500 | 3,545 | 56,200 | 886.25 |
| 2014-12-19 | 3,415 | 3,640 | 3,410 | 3,585 | 138,800 | 896.25 |
| 2014-12-18 | 3,445 | 3,460 | 3,390 | 3,390 | 135,400 | 847.50 |
| 2014-12-17 | 3,440 | 3,530 | 3,415 | 3,450 | 118,500 | 862.50 |
| 2014-12-16 | 3,500 | 3,530 | 3,420 | 3,425 | 81,900 | 856.25 |
| 2014-12-15 | 3,540 | 3,605 | 3,530 | 3,540 | 85,600 | 885 |
| 2014-12-12 | 3,530 | 3,575 | 3,510 | 3,510 | 93,600 | 877.50 |
| 2014-12-11 | 3,535 | 3,640 | 3,530 | 3,540 | 125,300 | 885 |
| 2014-12-10 | 3,550 | 3,565 | 3,520 | 3,535 | 118,300 | 883.75 |
| 2014-12-09 | 3,650 | 3,720 | 3,650 | 3,655 | 110,700 | 913.75 |
| 2014-12-08 | 3,745 | 3,815 | 3,735 | 3,775 | 72,900 | 943.75 |
| 2014-12-05 | 3,810 | 3,830 | 3,810 | 3,815 | 62,800 | 953.75 |
| 2014-12-04 | 3,905 | 3,910 | 3,845 | 3,855 | 79,100 | 963.75 |
| 2014-12-03 | 3,930 | 3,930 | 3,870 | 3,900 | 63,800 | 975 |
| 2014-12-02 | 3,795 | 3,900 | 3,780 | 3,865 | 122,300 | 966.25 |
| 2014-12-01 | 3,710 | 3,780 | 3,710 | 3,745 | 101,600 | 936.25 |
| 2014-11-28 | 3,755 | 3,820 | 3,750 | 3,760 | 104,400 | 940 |
| 2014-11-27 | 3,720 | 3,740 | 3,720 | 3,725 | 58,700 | 931.25 |
| 2014-11-26 | 3,700 | 3,745 | 3,675 | 3,720 | 107,500 | 930 |
| 2014-11-25 | 3,595 | 3,655 | 3,590 | 3,655 | 185,300 | 913.75 |
| 2014-11-21 | 3,650 | 3,650 | 3,485 | 3,570 | 378,500 | 892.50 |
| 2014-11-20 | 3,950 | 3,950 | 3,770 | 3,775 | 191,300 | 943.75 |
| 2014-11-19 | 3,815 | 3,980 | 3,815 | 3,960 | 262,300 | 990 |
| 2014-11-18 | 3,750 | 3,850 | 3,750 | 3,845 | 63,600 | 961.25 |
| 2014-11-17 | 3,755 | 3,795 | 3,720 | 3,760 | 97,100 | 940 |
| 2014-11-14 | 3,720 | 3,765 | 3,715 | 3,765 | 103,200 | 941.25 |
| 2014-11-13 | 3,645 | 3,725 | 3,635 | 3,705 | 112,600 | 926.25 |
| 2014-11-12 | 3,640 | 3,700 | 3,635 | 3,675 | 66,400 | 918.75 |
| 2014-11-11 | 3,630 | 3,645 | 3,605 | 3,625 | 96,300 | 906.25 |
| 2014-11-10 | 3,615 | 3,660 | 3,600 | 3,650 | 201,700 | 912.50 |
| 2014-11-07 | 3,635 | 3,675 | 3,600 | 3,605 | 73,300 | 901.25 |
| 2014-11-06 | 3,645 | 3,645 | 3,595 | 3,610 | 103,100 | 902.50 |
| 2014-11-05 | 3,570 | 3,625 | 3,555 | 3,615 | 168,300 | 903.75 |
| 2014-11-04 | 3,770 | 3,795 | 3,575 | 3,580 | 351,800 | 895 |
| 2014-10-31 | 3,605 | 3,745 | 3,605 | 3,730 | 312,500 | 932.50 |
| 2014-10-30 | 3,590 | 3,610 | 3,580 | 3,600 | 125,200 | 900 |
| 2014-10-29 | 3,600 | 3,620 | 3,590 | 3,605 | 116,000 | 901.25 |
| 2014-10-28 | 3,600 | 3,625 | 3,585 | 3,605 | 205,800 | 901.25 |
| 2014-10-27 | 3,610 | 3,640 | 3,585 | 3,610 | 229,200 | 902.50 |
| 2014-10-24 | 3,695 | 3,720 | 3,610 | 3,610 | 185,000 | 902.50 |
| 2014-10-23 | 3,750 | 3,750 | 3,625 | 3,680 | 372,300 | 920 |
| 2014-10-22 | 3,540 | 3,590 | 3,505 | 3,540 | 673,900 | 885 |
| 2014-10-21 | 3,370 | 3,400 | 3,340 | 3,385 | 103,600 | 846.25 |
| 2014-10-20 | 3,415 | 3,435 | 3,360 | 3,400 | 118,700 | 850 |
| 2014-10-17 | 3,410 | 3,440 | 3,360 | 3,380 | 176,300 | 845 |
| 2014-10-16 | 3,340 | 3,475 | 3,325 | 3,415 | 302,200 | 853.75 |
| 2014-10-15 | 3,180 | 3,270 | 3,180 | 3,260 | 45,300 | 815 |
| 2014-10-14 | 3,190 | 3,250 | 3,180 | 3,200 | 80,100 | 800 |
| 2014-10-10 | 3,220 | 3,260 | 3,205 | 3,260 | 57,100 | 815 |
| 2014-10-09 | 3,340 | 3,340 | 3,285 | 3,295 | 51,600 | 823.75 |
| 2014-10-08 | 3,295 | 3,330 | 3,280 | 3,315 | 46,600 | 828.75 |
| 2014-10-07 | 3,330 | 3,345 | 3,300 | 3,335 | 70,000 | 833.75 |
| 2014-10-06 | 3,290 | 3,315 | 3,275 | 3,305 | 41,700 | 826.25 |
| 2014-10-03 | 3,240 | 3,270 | 3,230 | 3,260 | 81,000 | 815 |
| 2014-10-02 | 3,235 | 3,250 | 3,215 | 3,220 | 98,800 | 805 |
| 2014-10-01 | 3,285 | 3,290 | 3,240 | 3,240 | 60,500 | 810 |
| 2014-09-30 | 3,225 | 3,285 | 3,200 | 3,270 | 149,000 | 817.50 |
| 2014-09-29 | 3,245 | 3,245 | 3,205 | 3,220 | 51,100 | 805 |
| 2014-09-26 | 3,220 | 3,240 | 3,200 | 3,220 | 78,700 | 805 |
| 2014-09-25 | 3,210 | 3,235 | 3,210 | 3,220 | 90,000 | 805 |
| 2014-09-24 | 3,240 | 3,245 | 3,200 | 3,210 | 126,800 | 802.50 |
| 2014-09-22 | 3,170 | 3,200 | 3,160 | 3,195 | 47,200 | 798.75 |
| 2014-09-19 | 3,130 | 3,170 | 3,120 | 3,160 | 72,000 | 790 |
| 2014-09-18 | 3,095 | 3,140 | 3,080 | 3,140 | 65,200 | 785 |
| 2014-09-17 | 3,075 | 3,095 | 3,055 | 3,085 | 56,700 | 771.25 |
| 2014-09-16 | 3,075 | 3,080 | 3,035 | 3,055 | 77,100 | 763.75 |
| 2014-09-12 | 3,025 | 3,085 | 3,015 | 3,080 | 157,500 | 770 |
| 2014-09-11 | 3,030 | 3,050 | 3,020 | 3,025 | 49,600 | 756.25 |
| 2014-09-10 | 3,015 | 3,040 | 2,998 | 3,020 | 50,100 | 755 |
| 2014-09-09 | 3,030 | 3,040 | 3,015 | 3,025 | 30,900 | 756.25 |
| 2014-09-08 | 3,025 | 3,040 | 3,005 | 3,040 | 56,600 | 760 |
| 2014-09-05 | 3,035 | 3,040 | 2,988 | 3,010 | 82,900 | 752.50 |
| 2014-09-04 | 3,000 | 3,025 | 2,996 | 3,020 | 67,400 | 755 |
| 2014-09-03 | 3,010 | 3,020 | 2,961 | 2,993 | 142,700 | 748.25 |
| 2014-09-02 | 3,070 | 3,090 | 3,020 | 3,045 | 119,700 | 761.25 |
| 2014-09-01 | 3,100 | 3,100 | 3,055 | 3,090 | 227,000 | 772.50 |
| 2014-08-29 | 3,115 | 3,130 | 3,050 | 3,055 | 209,700 | 763.75 |
| 2014-08-28 | 3,200 | 3,200 | 3,130 | 3,155 | 126,500 | 788.75 |
| 2014-08-27 | 3,170 | 3,240 | 3,170 | 3,220 | 162,400 | 805 |
| 2014-08-26 | 6,540 | 6,680 | 6,540 | 6,560 | 155,200 | 820 |
| 2014-08-25 | 6,650 | 6,720 | 6,620 | 6,630 | 65,400 | 828.75 |
| 2014-08-22 | 6,750 | 6,770 | 6,670 | 6,670 | 46,100 | 833.75 |
| 2014-08-21 | 6,750 | 6,780 | 6,710 | 6,770 | 26,000 | 846.25 |
| 2014-08-20 | 6,770 | 6,780 | 6,740 | 6,750 | 33,600 | 843.75 |
| 2014-08-19 | 6,700 | 6,770 | 6,650 | 6,770 | 26,100 | 846.25 |
| 2014-08-18 | 6,770 | 6,770 | 6,680 | 6,690 | 24,000 | 836.25 |
| 2014-08-15 | 6,810 | 6,860 | 6,750 | 6,760 | 25,900 | 845 |
| 2014-08-14 | 6,790 | 6,830 | 6,760 | 6,800 | 31,000 | 850 |
| 2014-08-13 | 6,630 | 6,800 | 6,610 | 6,770 | 58,400 | 846.25 |
| 2014-08-12 | 6,570 | 6,670 | 6,570 | 6,630 | 36,200 | 828.75 |
| 2014-08-11 | 6,460 | 6,560 | 6,440 | 6,550 | 31,500 | 818.75 |
| 2014-08-08 | 6,500 | 6,510 | 6,380 | 6,420 | 36,500 | 802.50 |
| 2014-08-07 | 6,570 | 6,610 | 6,490 | 6,540 | 41,200 | 817.50 |
| 2014-08-06 | 6,640 | 6,670 | 6,570 | 6,620 | 31,900 | 827.50 |
| 2014-08-05 | 6,580 | 6,690 | 6,580 | 6,650 | 36,700 | 831.25 |
| 2014-08-04 | 6,610 | 6,630 | 6,580 | 6,580 | 30,900 | 822.50 |
| 2014-08-01 | 6,600 | 6,680 | 6,590 | 6,660 | 36,400 | 832.50 |
| 2014-07-31 | 6,580 | 6,690 | 6,570 | 6,660 | 31,100 | 832.50 |
| 2014-07-30 | 6,550 | 6,580 | 6,520 | 6,560 | 27,600 | 820 |
| 2014-07-29 | 6,650 | 6,680 | 6,570 | 6,580 | 35,600 | 822.50 |
| 2014-07-28 | 6,580 | 6,670 | 6,570 | 6,650 | 49,300 | 831.25 |
| 2014-07-25 | 6,410 | 6,500 | 6,390 | 6,480 | 33,700 | 810 |
| 2014-07-24 | 6,400 | 6,410 | 6,350 | 6,380 | 44,500 | 797.50 |
| 2014-07-23 | 6,470 | 6,470 | 6,410 | 6,430 | 17,300 | 803.75 |
| 2014-07-22 | 6,460 | 6,460 | 6,410 | 6,410 | 28,900 | 801.25 |
| 2014-07-18 | 6,540 | 6,540 | 6,420 | 6,450 | 38,000 | 806.25 |
| 2014-07-17 | 6,570 | 6,620 | 6,540 | 6,540 | 38,700 | 817.50 |
| 2014-07-16 | 6,500 | 6,730 | 6,460 | 6,540 | 95,900 | 817.50 |
| 2014-07-15 | 6,460 | 6,470 | 6,360 | 6,410 | 29,500 | 801.25 |
| 2014-07-14 | 6,340 | 6,450 | 6,330 | 6,450 | 43,100 | 806.25 |
| 2014-07-11 | 6,210 | 6,310 | 6,180 | 6,290 | 22,800 | 786.25 |
| 2014-07-10 | 6,350 | 6,350 | 6,230 | 6,240 | 22,200 | 780 |
| 2014-07-09 | 6,320 | 6,350 | 6,270 | 6,340 | 26,000 | 792.50 |
| 2014-07-08 | 6,280 | 6,350 | 6,250 | 6,320 | 44,600 | 790 |
| 2014-07-07 | 6,300 | 6,300 | 6,220 | 6,270 | 20,000 | 783.75 |
| 2014-07-04 | 6,290 | 6,320 | 6,220 | 6,260 | 26,400 | 782.50 |
| 2014-07-03 | 6,300 | 6,340 | 6,260 | 6,290 | 31,400 | 786.25 |
| 2014-07-02 | 6,300 | 6,330 | 6,250 | 6,300 | 28,400 | 787.50 |
| 2014-07-01 | 6,240 | 6,380 | 6,210 | 6,300 | 55,100 | 787.50 |
| 2014-06-30 | 6,120 | 6,230 | 6,120 | 6,210 | 38,200 | 776.25 |
| 2014-06-27 | 6,070 | 6,100 | 6,020 | 6,080 | 43,300 | 760 |
| 2014-06-26 | 6,050 | 6,070 | 6,010 | 6,050 | 27,700 | 756.25 |
| 2014-06-25 | 6,080 | 6,080 | 6,060 | 6,070 | 21,500 | 758.75 |
| 2014-06-24 | 6,060 | 6,120 | 6,040 | 6,080 | 32,400 | 760 |
| 2014-06-23 | 6,070 | 6,080 | 6,050 | 6,060 | 19,200 | 757.50 |
| 2014-06-20 | 6,100 | 6,100 | 6,040 | 6,070 | 23,800 | 758.75 |
| 2014-06-19 | 6,070 | 6,090 | 6,040 | 6,090 | 18,800 | 761.25 |
| 2014-06-18 | 6,080 | 6,120 | 6,050 | 6,070 | 23,800 | 758.75 |
| 2014-06-17 | 6,060 | 6,100 | 6,020 | 6,050 | 22,600 | 756.25 |
| 2014-06-16 | 6,160 | 6,160 | 6,070 | 6,100 | 23,900 | 762.50 |
| 2014-06-13 | 6,180 | 6,180 | 6,120 | 6,150 | 42,500 | 768.75 |
| 2014-06-12 | 6,150 | 6,230 | 6,150 | 6,230 | 24,800 | 778.75 |
| 2014-06-11 | 6,170 | 6,220 | 6,120 | 6,200 | 36,300 | 775 |
| 2014-06-10 | 6,240 | 6,250 | 6,170 | 6,180 | 26,600 | 772.50 |
| 2014-06-09 | 6,230 | 6,300 | 6,200 | 6,200 | 21,300 | 775 |
| 2014-06-06 | 6,330 | 6,330 | 6,220 | 6,230 | 57,700 | 778.75 |
| 2014-06-05 | 6,330 | 6,480 | 6,310 | 6,320 | 107,600 | 790 |
| 2014-06-04 | 6,320 | 6,320 | 6,220 | 6,290 | 44,700 | 786.25 |
| 2014-06-03 | 6,200 | 6,300 | 6,130 | 6,230 | 55,300 | 778.75 |
| 2014-06-02 | 6,130 | 6,250 | 6,130 | 6,180 | 50,400 | 772.50 |
| 2014-05-30 | 6,200 | 6,240 | 6,130 | 6,130 | 39,800 | 766.25 |
| 2014-05-29 | 6,230 | 6,260 | 6,190 | 6,220 | 25,500 | 777.50 |
| 2014-05-28 | 6,220 | 6,350 | 6,130 | 6,290 | 48,100 | 786.25 |
| 2014-05-27 | 6,350 | 6,350 | 6,200 | 6,220 | 28,700 | 777.50 |
| 2014-05-26 | 6,100 | 6,350 | 6,090 | 6,350 | 45,100 | 793.75 |
| 2014-05-23 | 6,140 | 6,170 | 6,050 | 6,090 | 60,300 | 761.25 |
| 2014-05-22 | 6,150 | 6,230 | 6,130 | 6,180 | 20,600 | 772.50 |
| 2014-05-21 | 6,180 | 6,240 | 6,150 | 6,220 | 29,400 | 777.50 |
| 2014-05-20 | 6,180 | 6,210 | 6,170 | 6,180 | 14,800 | 772.50 |
| 2014-05-19 | 6,170 | 6,300 | 6,120 | 6,170 | 27,400 | 771.25 |
| 2014-05-16 | 6,100 | 6,190 | 6,100 | 6,170 | 30,900 | 771.25 |
| 2014-05-15 | 6,220 | 6,240 | 6,140 | 6,180 | 23,900 | 772.50 |
| 2014-05-14 | 6,220 | 6,320 | 6,220 | 6,320 | 18,000 | 790 |
| 2014-05-13 | 6,350 | 6,350 | 6,230 | 6,270 | 29,800 | 783.75 |
| 2014-05-12 | 6,350 | 6,450 | 6,280 | 6,280 | 25,100 | 785 |
| 2014-05-09 | 6,250 | 6,430 | 6,250 | 6,350 | 43,600 | 793.75 |
| 2014-05-08 | 6,280 | 6,470 | 6,270 | 6,320 | 61,500 | 790 |
| 2014-05-07 | 6,340 | 6,430 | 6,280 | 6,310 | 62,700 | 788.75 |
| 2014-05-02 | 6,230 | 6,380 | 6,230 | 6,370 | 35,600 | 796.25 |
| 2014-05-01 | 6,220 | 6,320 | 6,190 | 6,300 | 34,700 | 787.50 |
| 2014-04-30 | 6,170 | 6,390 | 6,110 | 6,170 | 56,400 | 771.25 |
| 2014-04-28 | 6,080 | 6,140 | 6,000 | 6,120 | 75,800 | 765 |
| 2014-04-25 | 6,080 | 6,100 | 6,030 | 6,080 | 63,200 | 760 |
| 2014-04-24 | 5,970 | 6,030 | 5,960 | 6,030 | 38,100 | 753.75 |
| 2014-04-23 | 5,910 | 5,950 | 5,840 | 5,940 | 27,500 | 742.50 |
| 2014-04-22 | 5,950 | 5,980 | 5,920 | 5,920 | 19,400 | 740 |
| 2014-04-21 | 5,940 | 6,000 | 5,920 | 5,940 | 22,200 | 742.50 |
| 2014-04-18 | 5,920 | 5,930 | 5,850 | 5,900 | 35,300 | 737.50 |
| 2014-04-17 | 5,910 | 6,000 | 5,850 | 5,850 | 55,600 | 731.25 |
| 2014-04-16 | 6,090 | 6,120 | 5,830 | 5,890 | 167,700 | 736.25 |
| 2014-04-15 | 5,900 | 6,210 | 5,850 | 6,190 | 193,400 | 773.75 |
| 2014-04-14 | 5,590 | 6,020 | 5,580 | 5,630 | 60,000 | 703.75 |
| 2014-04-11 | 5,550 | 5,670 | 5,490 | 5,640 | 32,000 | 705 |
| 2014-04-10 | 5,710 | 5,780 | 5,650 | 5,670 | 31,900 | 708.75 |
| 2014-04-09 | 5,810 | 5,810 | 5,650 | 5,670 | 51,100 | 708.75 |
| 2014-04-08 | 5,840 | 5,950 | 5,840 | 5,870 | 29,600 | 733.75 |
| 2014-04-07 | 5,850 | 5,970 | 5,820 | 5,910 | 32,000 | 738.75 |
| 2014-04-04 | 5,920 | 5,950 | 5,860 | 5,900 | 24,700 | 737.50 |
| 2014-04-03 | 5,940 | 5,970 | 5,850 | 5,960 | 55,800 | 745 |
| 2014-04-02 | 6,050 | 6,050 | 5,900 | 5,940 | 28,500 | 742.50 |
| 2014-04-01 | 5,820 | 6,050 | 5,820 | 6,020 | 63,700 | 752.50 |
| 2014-03-31 | 5,810 | 5,820 | 5,710 | 5,810 | 29,700 | 726.25 |
| 2014-03-28 | 5,710 | 5,770 | 5,670 | 5,760 | 34,100 | 720 |
| 2014-03-27 | 5,570 | 5,720 | 5,570 | 5,710 | 21,600 | 713.75 |
| 2014-03-26 | 5,780 | 5,780 | 5,600 | 5,670 | 21,600 | 708.75 |
| 2014-03-25 | 5,780 | 5,820 | 5,690 | 5,700 | 37,200 | 712.50 |
| 2014-03-24 | 5,650 | 5,890 | 5,630 | 5,780 | 100,900 | 722.50 |
| 2014-03-20 | 5,580 | 5,650 | 5,490 | 5,500 | 34,200 | 687.50 |
| 2014-03-19 | 5,490 | 5,640 | 5,480 | 5,560 | 23,500 | 695 |
| 2014-03-18 | 5,440 | 5,550 | 5,420 | 5,490 | 26,700 | 686.25 |
| 2014-03-17 | 5,500 | 5,560 | 5,400 | 5,440 | 36,700 | 680 |
| 2014-03-14 | 5,620 | 5,720 | 5,520 | 5,550 | 84,300 | 693.75 |
| 2014-03-13 | 5,580 | 5,630 | 5,510 | 5,590 | 27,700 | 698.75 |
| 2014-03-12 | 5,510 | 5,580 | 5,480 | 5,540 | 19,900 | 692.50 |
| 2014-03-11 | 5,580 | 5,630 | 5,490 | 5,530 | 67,800 | 691.25 |
| 2014-03-10 | 5,610 | 5,700 | 5,580 | 5,640 | 24,100 | 705 |
| 2014-03-07 | 5,650 | 5,680 | 5,620 | 5,650 | 32,600 | 706.25 |
| 2014-03-06 | 5,620 | 5,660 | 5,520 | 5,620 | 30,600 | 702.50 |
| 2014-03-05 | 5,700 | 5,770 | 5,580 | 5,600 | 30,600 | 700 |
| 2014-03-04 | 5,560 | 5,670 | 5,550 | 5,660 | 18,100 | 707.50 |
| 2014-03-03 | 5,670 | 5,690 | 5,560 | 5,620 | 25,900 | 702.50 |
| 2014-02-28 | 5,790 | 5,790 | 5,560 | 5,700 | 59,200 | 712.50 |
| 2014-02-27 | 5,810 | 5,870 | 5,700 | 5,790 | 40,600 | 723.75 |
| 2014-02-26 | 5,830 | 5,920 | 5,820 | 5,870 | 43,500 | 733.75 |
| 2014-02-25 | 5,690 | 5,890 | 5,690 | 5,860 | 36,400 | 732.50 |
| 2014-02-24 | 5,670 | 5,810 | 5,530 | 5,680 | 33,000 | 710 |
| 2014-02-21 | 5,670 | 5,750 | 5,670 | 5,730 | 45,000 | 716.25 |
| 2014-02-20 | 5,780 | 5,780 | 5,610 | 5,620 | 20,200 | 702.50 |
| 2014-02-19 | 5,610 | 5,810 | 5,580 | 5,790 | 24,500 | 723.75 |
| 2014-02-18 | 5,580 | 5,640 | 5,510 | 5,620 | 19,000 | 702.50 |
| 2014-02-17 | 5,570 | 5,610 | 5,460 | 5,580 | 22,000 | 697.50 |
| 2014-02-14 | 5,630 | 5,630 | 5,470 | 5,590 | 19,000 | 698.75 |
| 2014-02-13 | 5,740 | 5,740 | 5,580 | 5,600 | 14,100 | 700 |
| 2014-02-12 | 5,700 | 5,810 | 5,680 | 5,740 | 24,900 | 717.50 |
| 2014-02-10 | 5,660 | 5,710 | 5,600 | 5,650 | 17,400 | 706.25 |
| 2014-02-07 | 5,640 | 5,660 | 5,570 | 5,610 | 30,500 | 701.25 |
| 2014-02-06 | 5,400 | 5,650 | 5,340 | 5,570 | 52,000 | 696.25 |
| 2014-02-05 | 5,380 | 5,460 | 5,230 | 5,390 | 44,000 | 673.75 |
| 2014-02-04 | 5,200 | 5,450 | 5,180 | 5,330 | 81,800 | 666.25 |
| 2014-02-03 | 5,900 | 5,900 | 5,670 | 5,740 | 50,100 | 717.50 |
| 2014-01-31 | 5,930 | 5,940 | 5,770 | 5,930 | 53,200 | 741.25 |
| 2014-01-30 | 6,150 | 6,150 | 5,850 | 5,910 | 70,100 | 738.75 |
| 2014-01-29 | 5,960 | 6,180 | 5,900 | 6,150 | 71,100 | 768.75 |
| 2014-01-28 | 5,990 | 6,080 | 5,960 | 6,030 | 57,400 | 753.75 |
| 2014-01-27 | 5,880 | 5,980 | 5,810 | 5,890 | 68,500 | 736.25 |
| 2014-01-24 | 6,090 | 6,090 | 5,970 | 6,060 | 59,800 | 757.50 |
| 2014-01-23 | 6,120 | 6,130 | 6,020 | 6,100 | 60,800 | 762.50 |
| 2014-01-22 | 6,080 | 6,100 | 6,010 | 6,090 | 37,100 | 761.25 |
| 2014-01-21 | 6,150 | 6,150 | 6,010 | 6,050 | 66,400 | 756.25 |
| 2014-01-20 | 6,190 | 6,200 | 6,050 | 6,150 | 80,800 | 768.75 |
| 2014-01-17 | 5,850 | 6,220 | 5,840 | 6,170 | 198,300 | 771.25 |
| 2014-01-16 | 5,820 | 5,840 | 5,730 | 5,800 | 89,600 | 725 |
| 2014-01-15 | 5,830 | 5,830 | 5,680 | 5,760 | 85,600 | 720 |
| 2014-01-14 | 5,790 | 5,830 | 5,730 | 5,810 | 105,400 | 726.25 |
| 2014-01-10 | 5,720 | 5,770 | 5,630 | 5,760 | 77,200 | 720 |
| 2014-01-09 | 5,650 | 5,690 | 5,580 | 5,690 | 67,400 | 711.25 |
| 2014-01-08 | 5,640 | 5,650 | 5,500 | 5,640 | 97,600 | 705 |
| 2014-01-07 | 5,540 | 5,640 | 5,540 | 5,610 | 107,700 | 701.25 |
| 2014-01-06 | 5,540 | 5,550 | 5,500 | 5,510 | 78,200 | 688.75 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2017-02-24]1株→2株 [2014-08-27]1株→2株 [2011-08-29]1株→1.1株