3254 (株)プレサンスコーポレーション 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 | 3,830 | 3,830 | 3,755 | 3,760 | 18,700 | 940 |
| 2014-12-29 | 3,745 | 3,825 | 3,720 | 3,825 | 25,700 | 956.25 |
| 2014-12-26 | 3,760 | 3,790 | 3,720 | 3,740 | 15,400 | 935 |
| 2014-12-25 | 3,835 | 3,840 | 3,730 | 3,755 | 15,800 | 938.75 |
| 2014-12-24 | 3,730 | 3,860 | 3,730 | 3,820 | 46,000 | 955 |
| 2014-12-22 | 3,760 | 3,760 | 3,675 | 3,725 | 38,300 | 931.25 |
| 2014-12-19 | 3,790 | 3,790 | 3,715 | 3,745 | 32,800 | 936.25 |
| 2014-12-18 | 3,600 | 3,740 | 3,550 | 3,700 | 50,100 | 925 |
| 2014-12-17 | 3,595 | 3,620 | 3,520 | 3,530 | 40,300 | 882.50 |
| 2014-12-16 | 3,710 | 3,725 | 3,580 | 3,625 | 48,200 | 906.25 |
| 2014-12-15 | 3,730 | 3,760 | 3,700 | 3,710 | 14,300 | 927.50 |
| 2014-12-12 | 3,835 | 3,845 | 3,770 | 3,800 | 47,400 | 950 |
| 2014-12-11 | 3,665 | 3,825 | 3,665 | 3,805 | 54,600 | 951.25 |
| 2014-12-10 | 3,705 | 3,745 | 3,550 | 3,735 | 63,700 | 933.75 |
| 2014-12-09 | 3,830 | 3,875 | 3,780 | 3,820 | 30,900 | 955 |
| 2014-12-08 | 3,920 | 3,930 | 3,840 | 3,865 | 25,900 | 966.25 |
| 2014-12-05 | 3,800 | 3,890 | 3,800 | 3,890 | 25,000 | 972.50 |
| 2014-12-04 | 3,920 | 3,920 | 3,835 | 3,855 | 39,300 | 963.75 |
| 2014-12-03 | 3,775 | 3,925 | 3,760 | 3,895 | 100,500 | 973.75 |
| 2014-12-02 | 3,775 | 3,775 | 3,700 | 3,730 | 35,900 | 932.50 |
| 2014-12-01 | 3,655 | 3,755 | 3,655 | 3,755 | 45,100 | 938.75 |
| 2014-11-28 | 3,600 | 3,640 | 3,600 | 3,635 | 21,800 | 908.75 |
| 2014-11-27 | 3,580 | 3,680 | 3,580 | 3,600 | 47,200 | 900 |
| 2014-11-26 | 3,580 | 3,585 | 3,545 | 3,565 | 28,500 | 891.25 |
| 2014-11-25 | 3,685 | 3,695 | 3,540 | 3,550 | 82,500 | 887.50 |
| 2014-11-21 | 3,475 | 3,625 | 3,430 | 3,615 | 127,100 | 903.75 |
| 2014-11-20 | 3,495 | 3,495 | 3,425 | 3,425 | 38,100 | 856.25 |
| 2014-11-19 | 3,470 | 3,495 | 3,415 | 3,480 | 52,600 | 870 |
| 2014-11-18 | 3,355 | 3,460 | 3,350 | 3,460 | 79,000 | 865 |
| 2014-11-17 | 3,400 | 3,410 | 3,295 | 3,335 | 55,100 | 833.75 |
| 2014-11-14 | 3,350 | 3,400 | 3,305 | 3,400 | 64,600 | 850 |
| 2014-11-13 | 3,290 | 3,350 | 3,260 | 3,335 | 51,200 | 833.75 |
| 2014-11-12 | 3,250 | 3,315 | 3,245 | 3,290 | 83,600 | 822.50 |
| 2014-11-11 | 3,230 | 3,250 | 3,200 | 3,250 | 51,500 | 812.50 |
| 2014-11-10 | 3,200 | 3,230 | 3,165 | 3,220 | 44,700 | 805 |
| 2014-11-07 | 3,180 | 3,200 | 3,160 | 3,200 | 40,900 | 800 |
| 2014-11-06 | 3,245 | 3,250 | 3,130 | 3,170 | 85,100 | 792.50 |
| 2014-11-05 | 3,150 | 3,245 | 3,140 | 3,230 | 82,600 | 807.50 |
| 2014-11-04 | 3,280 | 3,280 | 3,145 | 3,160 | 87,500 | 790 |
| 2014-10-31 | 3,045 | 3,140 | 3,030 | 3,140 | 73,700 | 785 |
| 2014-10-30 | 3,035 | 3,090 | 2,962 | 3,090 | 159,200 | 772.50 |
| 2014-10-29 | 3,040 | 3,040 | 2,951 | 3,030 | 37,800 | 757.50 |
| 2014-10-28 | 3,010 | 3,010 | 2,928 | 2,993 | 30,100 | 748.25 |
| 2014-10-27 | 2,980 | 2,980 | 2,917 | 2,937 | 13,400 | 734.25 |
| 2014-10-24 | 3,075 | 3,075 | 2,929 | 2,930 | 37,200 | 732.50 |
| 2014-10-23 | 2,923 | 3,060 | 2,923 | 3,030 | 60,400 | 757.50 |
| 2014-10-22 | 2,889 | 2,962 | 2,885 | 2,962 | 45,700 | 740.50 |
| 2014-10-21 | 2,820 | 2,838 | 2,783 | 2,827 | 21,400 | 706.75 |
| 2014-10-20 | 2,801 | 2,847 | 2,782 | 2,825 | 23,100 | 706.25 |
| 2014-10-17 | 2,811 | 2,827 | 2,731 | 2,751 | 55,200 | 687.75 |
| 2014-10-16 | 2,804 | 2,858 | 2,804 | 2,823 | 26,100 | 705.75 |
| 2014-10-15 | 2,813 | 2,880 | 2,813 | 2,852 | 22,400 | 713 |
| 2014-10-14 | 2,849 | 2,872 | 2,807 | 2,808 | 23,000 | 702 |
| 2014-10-10 | 2,902 | 2,918 | 2,880 | 2,888 | 25,400 | 722 |
| 2014-10-09 | 2,965 | 2,999 | 2,940 | 2,940 | 23,800 | 735 |
| 2014-10-08 | 2,931 | 3,030 | 2,909 | 2,984 | 50,100 | 746 |
| 2014-10-07 | 2,986 | 2,992 | 2,962 | 2,970 | 24,300 | 742.50 |
| 2014-10-06 | 2,975 | 2,999 | 2,970 | 2,986 | 12,000 | 746.50 |
| 2014-10-03 | 2,940 | 2,948 | 2,913 | 2,943 | 17,400 | 735.75 |
| 2014-10-02 | 3,040 | 3,060 | 2,894 | 2,916 | 39,600 | 729 |
| 2014-10-01 | 3,065 | 3,100 | 3,050 | 3,080 | 18,600 | 770 |
| 2014-09-30 | 3,095 | 3,095 | 3,060 | 3,060 | 13,600 | 765 |
| 2014-09-29 | 3,075 | 3,115 | 3,070 | 3,100 | 21,700 | 775 |
| 2014-09-26 | 3,045 | 3,090 | 3,030 | 3,080 | 22,900 | 770 |
| 2014-09-25 | 3,010 | 3,060 | 3,010 | 3,060 | 31,300 | 765 |
| 2014-09-24 | 3,010 | 3,015 | 2,990 | 3,005 | 16,800 | 751.25 |
| 2014-09-22 | 2,967 | 3,020 | 2,966 | 3,015 | 33,700 | 753.75 |
| 2014-09-19 | 2,910 | 2,980 | 2,910 | 2,980 | 25,200 | 745 |
| 2014-09-18 | 2,899 | 2,960 | 2,882 | 2,958 | 34,900 | 739.50 |
| 2014-09-17 | 2,896 | 2,909 | 2,883 | 2,889 | 11,300 | 722.25 |
| 2014-09-16 | 2,901 | 2,920 | 2,891 | 2,905 | 25,500 | 726.25 |
| 2014-09-12 | 2,913 | 2,928 | 2,893 | 2,920 | 21,900 | 730 |
| 2014-09-11 | 2,950 | 2,950 | 2,922 | 2,922 | 8,600 | 730.50 |
| 2014-09-10 | 2,939 | 2,950 | 2,922 | 2,936 | 12,200 | 734 |
| 2014-09-09 | 2,955 | 2,955 | 2,929 | 2,939 | 11,300 | 734.75 |
| 2014-09-08 | 2,946 | 2,960 | 2,929 | 2,956 | 7,200 | 739 |
| 2014-09-05 | 2,924 | 2,950 | 2,924 | 2,937 | 8,100 | 734.25 |
| 2014-09-04 | 2,980 | 2,980 | 2,928 | 2,935 | 9,500 | 733.75 |
| 2014-09-03 | 2,960 | 2,984 | 2,955 | 2,978 | 11,100 | 744.50 |
| 2014-09-02 | 2,925 | 2,982 | 2,925 | 2,970 | 15,200 | 742.50 |
| 2014-09-01 | 2,930 | 2,940 | 2,908 | 2,936 | 7,000 | 734 |
| 2014-08-29 | 2,940 | 2,960 | 2,922 | 2,949 | 12,900 | 737.25 |
| 2014-08-28 | 2,960 | 2,978 | 2,942 | 2,954 | 9,900 | 738.50 |
| 2014-08-27 | 2,895 | 2,980 | 2,895 | 2,964 | 26,400 | 741 |
| 2014-08-26 | 2,860 | 2,908 | 2,849 | 2,895 | 24,100 | 723.75 |
| 2014-08-25 | 2,833 | 2,876 | 2,830 | 2,836 | 35,500 | 709 |
| 2014-08-22 | 2,863 | 2,870 | 2,825 | 2,830 | 15,500 | 707.50 |
| 2014-08-21 | 2,870 | 2,884 | 2,840 | 2,863 | 22,500 | 715.75 |
| 2014-08-20 | 2,841 | 2,875 | 2,841 | 2,870 | 31,700 | 717.50 |
| 2014-08-19 | 2,840 | 2,852 | 2,821 | 2,849 | 21,300 | 712.25 |
| 2014-08-18 | 2,824 | 2,844 | 2,821 | 2,823 | 13,100 | 705.75 |
| 2014-08-15 | 2,836 | 2,860 | 2,816 | 2,821 | 15,600 | 705.25 |
| 2014-08-14 | 2,890 | 2,890 | 2,836 | 2,854 | 23,200 | 713.50 |
| 2014-08-13 | 2,885 | 2,909 | 2,861 | 2,898 | 9,400 | 724.50 |
| 2014-08-12 | 2,906 | 2,920 | 2,857 | 2,885 | 20,900 | 721.25 |
| 2014-08-11 | 2,801 | 2,927 | 2,801 | 2,906 | 27,100 | 726.50 |
| 2014-08-08 | 2,884 | 2,884 | 2,796 | 2,799 | 10,600 | 699.75 |
| 2014-08-07 | 2,900 | 2,900 | 2,801 | 2,834 | 19,400 | 708.50 |
| 2014-08-06 | 2,940 | 2,944 | 2,847 | 2,861 | 27,300 | 715.25 |
| 2014-08-05 | 2,952 | 2,991 | 2,952 | 2,957 | 9,700 | 739.25 |
| 2014-08-04 | 2,998 | 2,998 | 2,969 | 2,970 | 5,700 | 742.50 |
| 2014-08-01 | 3,010 | 3,025 | 2,986 | 2,989 | 7,500 | 747.25 |
| 2014-07-31 | 3,050 | 3,050 | 3,025 | 3,035 | 4,700 | 758.75 |
| 2014-07-30 | 3,020 | 3,050 | 3,020 | 3,045 | 8,000 | 761.25 |
| 2014-07-29 | 3,030 | 3,045 | 3,010 | 3,040 | 11,000 | 760 |
| 2014-07-28 | 2,965 | 3,045 | 2,965 | 3,045 | 14,800 | 761.25 |
| 2014-07-25 | 2,997 | 2,997 | 2,970 | 2,991 | 6,500 | 747.75 |
| 2014-07-24 | 2,985 | 2,985 | 2,947 | 2,965 | 11,200 | 741.25 |
| 2014-07-23 | 2,990 | 2,997 | 2,970 | 2,978 | 5,300 | 744.50 |
| 2014-07-22 | 2,949 | 2,997 | 2,948 | 2,994 | 12,900 | 748.50 |
| 2014-07-18 | 2,945 | 2,945 | 2,926 | 2,936 | 10,200 | 734 |
| 2014-07-17 | 2,980 | 2,995 | 2,950 | 2,955 | 10,800 | 738.75 |
| 2014-07-16 | 2,960 | 2,999 | 2,959 | 2,980 | 14,600 | 745 |
| 2014-07-15 | 2,940 | 2,975 | 2,939 | 2,952 | 9,400 | 738 |
| 2014-07-14 | 2,943 | 2,951 | 2,912 | 2,932 | 6,500 | 733 |
| 2014-07-11 | 2,930 | 2,959 | 2,898 | 2,945 | 17,700 | 736.25 |
| 2014-07-10 | 3,050 | 3,050 | 2,965 | 2,967 | 23,600 | 741.75 |
| 2014-07-09 | 3,025 | 3,025 | 3,000 | 3,015 | 9,900 | 753.75 |
| 2014-07-08 | 3,015 | 3,035 | 3,010 | 3,035 | 19,100 | 758.75 |
| 2014-07-07 | 3,050 | 3,050 | 3,020 | 3,020 | 8,000 | 755 |
| 2014-07-04 | 3,045 | 3,070 | 3,045 | 3,055 | 9,100 | 763.75 |
| 2014-07-03 | 3,060 | 3,070 | 3,050 | 3,055 | 11,300 | 763.75 |
| 2014-07-02 | 3,060 | 3,095 | 3,060 | 3,070 | 24,800 | 767.50 |
| 2014-07-01 | 3,015 | 3,055 | 3,015 | 3,050 | 40,700 | 762.50 |
| 2014-06-30 | 2,999 | 3,020 | 2,973 | 3,005 | 22,400 | 751.25 |
| 2014-06-27 | 3,005 | 3,015 | 2,971 | 2,973 | 19,800 | 743.25 |
| 2014-06-26 | 3,005 | 3,005 | 2,980 | 3,000 | 19,900 | 750 |
| 2014-06-25 | 2,981 | 3,020 | 2,981 | 2,987 | 11,200 | 746.75 |
| 2014-06-24 | 2,998 | 3,015 | 2,980 | 3,015 | 20,500 | 753.75 |
| 2014-06-23 | 3,005 | 3,030 | 2,988 | 3,020 | 26,400 | 755 |
| 2014-06-20 | 3,005 | 3,020 | 3,000 | 3,020 | 31,000 | 755 |
| 2014-06-19 | 3,010 | 3,010 | 2,979 | 3,005 | 19,100 | 751.25 |
| 2014-06-18 | 3,005 | 3,015 | 2,960 | 2,997 | 34,000 | 749.25 |
| 2014-06-17 | 2,947 | 2,996 | 2,934 | 2,994 | 27,500 | 748.50 |
| 2014-06-16 | 2,990 | 3,010 | 2,939 | 2,947 | 23,200 | 736.75 |
| 2014-06-13 | 3,020 | 3,025 | 2,955 | 3,015 | 36,100 | 753.75 |
| 2014-06-12 | 3,015 | 3,025 | 2,955 | 3,005 | 32,100 | 751.25 |
| 2014-06-11 | 2,950 | 3,020 | 2,949 | 3,010 | 44,200 | 752.50 |
| 2014-06-10 | 2,950 | 2,984 | 2,910 | 2,949 | 41,100 | 737.25 |
| 2014-06-09 | 2,950 | 2,960 | 2,917 | 2,953 | 26,900 | 738.25 |
| 2014-06-06 | 2,916 | 2,948 | 2,915 | 2,944 | 37,300 | 736 |
| 2014-06-05 | 2,870 | 2,922 | 2,856 | 2,916 | 43,900 | 729 |
| 2014-06-04 | 2,888 | 2,918 | 2,870 | 2,892 | 32,800 | 723 |
| 2014-06-03 | 2,897 | 2,900 | 2,886 | 2,889 | 24,500 | 722.25 |
| 2014-06-02 | 2,860 | 2,898 | 2,858 | 2,880 | 25,200 | 720 |
| 2014-05-30 | 2,825 | 2,874 | 2,812 | 2,850 | 39,800 | 712.50 |
| 2014-05-29 | 2,831 | 2,840 | 2,802 | 2,812 | 15,800 | 703 |
| 2014-05-28 | 2,742 | 2,847 | 2,741 | 2,837 | 56,700 | 709.25 |
| 2014-05-27 | 2,746 | 2,779 | 2,716 | 2,741 | 17,400 | 685.25 |
| 2014-05-26 | 2,769 | 2,785 | 2,725 | 2,761 | 19,100 | 690.25 |
| 2014-05-23 | 2,749 | 2,797 | 2,740 | 2,772 | 43,000 | 693 |
| 2014-05-22 | 2,651 | 2,760 | 2,651 | 2,749 | 42,500 | 687.25 |
| 2014-05-21 | 2,630 | 2,695 | 2,630 | 2,651 | 15,200 | 662.75 |
| 2014-05-20 | 2,633 | 2,703 | 2,633 | 2,676 | 27,500 | 669 |
| 2014-05-19 | 2,705 | 2,705 | 2,628 | 2,636 | 20,400 | 659 |
| 2014-05-16 | 2,740 | 2,740 | 2,663 | 2,705 | 30,100 | 676.25 |
| 2014-05-15 | 2,745 | 2,750 | 2,712 | 2,750 | 20,900 | 687.50 |
| 2014-05-14 | 2,710 | 2,760 | 2,710 | 2,729 | 25,700 | 682.25 |
| 2014-05-13 | 2,685 | 2,740 | 2,685 | 2,710 | 25,000 | 677.50 |
| 2014-05-12 | 2,695 | 2,710 | 2,670 | 2,676 | 39,100 | 669 |
| 2014-05-09 | 2,650 | 2,748 | 2,650 | 2,672 | 83,700 | 668 |
| 2014-05-08 | 2,603 | 2,686 | 2,601 | 2,684 | 33,300 | 671 |
| 2014-05-07 | 2,590 | 2,643 | 2,590 | 2,596 | 18,500 | 649 |
| 2014-05-02 | 2,620 | 2,641 | 2,590 | 2,640 | 16,100 | 660 |
| 2014-05-01 | 2,585 | 2,649 | 2,570 | 2,624 | 45,900 | 656 |
| 2014-04-30 | 2,486 | 2,568 | 2,486 | 2,535 | 49,000 | 633.75 |
| 2014-04-28 | 2,499 | 2,515 | 2,479 | 2,485 | 79,200 | 621.25 |
| 2014-04-25 | 2,555 | 2,565 | 2,512 | 2,549 | 38,100 | 637.25 |
| 2014-04-24 | 2,560 | 2,619 | 2,554 | 2,570 | 20,900 | 642.50 |
| 2014-04-23 | 2,542 | 2,589 | 2,540 | 2,563 | 18,900 | 640.75 |
| 2014-04-22 | 2,538 | 2,594 | 2,538 | 2,555 | 29,000 | 638.75 |
| 2014-04-21 | 2,555 | 2,576 | 2,531 | 2,538 | 24,600 | 634.50 |
| 2014-04-18 | 2,620 | 2,620 | 2,560 | 2,572 | 13,200 | 643 |
| 2014-04-17 | 2,580 | 2,629 | 2,574 | 2,580 | 31,800 | 645 |
| 2014-04-16 | 2,533 | 2,579 | 2,400 | 2,576 | 78,900 | 644 |
| 2014-04-15 | 2,561 | 2,599 | 2,532 | 2,542 | 20,800 | 635.50 |
| 2014-04-14 | 2,531 | 2,599 | 2,531 | 2,558 | 22,800 | 639.50 |
| 2014-04-11 | 2,551 | 2,568 | 2,526 | 2,533 | 39,300 | 633.25 |
| 2014-04-10 | 2,620 | 2,623 | 2,565 | 2,568 | 44,800 | 642 |
| 2014-04-09 | 2,611 | 2,643 | 2,566 | 2,583 | 70,500 | 645.75 |
| 2014-04-08 | 2,740 | 2,740 | 2,644 | 2,652 | 28,500 | 663 |
| 2014-04-07 | 2,774 | 2,776 | 2,704 | 2,707 | 28,900 | 676.75 |
| 2014-04-04 | 2,775 | 2,808 | 2,775 | 2,796 | 31,100 | 699 |
| 2014-04-03 | 2,743 | 2,800 | 2,735 | 2,780 | 81,300 | 695 |
| 2014-04-02 | 2,748 | 2,776 | 2,738 | 2,745 | 29,300 | 686.25 |
| 2014-04-01 | 2,697 | 2,750 | 2,689 | 2,732 | 56,200 | 683 |
| 2014-03-31 | 2,630 | 2,688 | 2,612 | 2,676 | 38,500 | 669 |
| 2014-03-28 | 2,610 | 2,635 | 2,600 | 2,620 | 108,700 | 655 |
| 2014-03-27 | 2,600 | 2,636 | 2,580 | 2,626 | 91,000 | 656.50 |
| 2014-03-26 | 2,755 | 2,760 | 2,695 | 2,703 | 51,200 | 675.75 |
| 2014-03-25 | 2,774 | 2,789 | 2,727 | 2,765 | 31,800 | 691.25 |
| 2014-03-24 | 2,620 | 2,789 | 2,620 | 2,775 | 124,400 | 693.75 |
| 2014-03-20 | 2,650 | 2,650 | 2,601 | 2,610 | 77,700 | 652.50 |
| 2014-03-19 | 2,623 | 2,673 | 2,610 | 2,645 | 52,300 | 661.25 |
| 2014-03-18 | 2,626 | 2,646 | 2,612 | 2,623 | 53,500 | 655.75 |
| 2014-03-17 | 2,602 | 2,637 | 2,602 | 2,621 | 74,600 | 655.25 |
| 2014-03-14 | 2,706 | 2,710 | 2,569 | 2,601 | 131,800 | 650.25 |
| 2014-03-13 | 2,741 | 2,771 | 2,728 | 2,728 | 79,000 | 682 |
| 2014-03-12 | 2,740 | 2,750 | 2,731 | 2,740 | 62,500 | 685 |
| 2014-03-11 | 2,741 | 2,764 | 2,736 | 2,740 | 62,100 | 685 |
| 2014-03-10 | 2,741 | 2,767 | 2,737 | 2,742 | 35,300 | 685.50 |
| 2014-03-07 | 2,745 | 2,775 | 2,731 | 2,747 | 52,100 | 686.75 |
| 2014-03-06 | 2,770 | 2,782 | 2,746 | 2,754 | 48,900 | 688.50 |
| 2014-03-05 | 2,785 | 2,820 | 2,785 | 2,787 | 32,700 | 696.75 |
| 2014-03-04 | 2,740 | 2,775 | 2,725 | 2,774 | 57,700 | 693.50 |
| 2014-03-03 | 2,737 | 2,767 | 2,730 | 2,756 | 32,700 | 689 |
| 2014-02-28 | 2,745 | 2,762 | 2,735 | 2,756 | 34,400 | 689 |
| 2014-02-27 | 2,762 | 2,780 | 2,731 | 2,740 | 44,100 | 685 |
| 2014-02-26 | 2,760 | 2,807 | 2,760 | 2,770 | 18,800 | 692.50 |
| 2014-02-25 | 2,775 | 2,798 | 2,759 | 2,797 | 28,900 | 699.25 |
| 2014-02-24 | 2,770 | 2,822 | 2,746 | 2,766 | 35,400 | 691.50 |
| 2014-02-21 | 2,746 | 2,776 | 2,736 | 2,766 | 44,200 | 691.50 |
| 2014-02-20 | 2,750 | 2,766 | 2,721 | 2,755 | 78,300 | 688.75 |
| 2014-02-19 | 2,773 | 2,808 | 2,751 | 2,752 | 35,400 | 688 |
| 2014-02-18 | 2,743 | 2,824 | 2,741 | 2,820 | 28,600 | 705 |
| 2014-02-17 | 2,788 | 2,788 | 2,739 | 2,764 | 45,800 | 691 |
| 2014-02-14 | 2,839 | 2,842 | 2,737 | 2,772 | 42,400 | 693 |
| 2014-02-13 | 2,902 | 2,912 | 2,835 | 2,838 | 30,400 | 709.50 |
| 2014-02-12 | 2,905 | 2,941 | 2,900 | 2,912 | 29,000 | 728 |
| 2014-02-10 | 2,882 | 2,904 | 2,836 | 2,865 | 29,500 | 716.25 |
| 2014-02-07 | 2,817 | 2,847 | 2,796 | 2,840 | 24,700 | 710 |
| 2014-02-06 | 2,760 | 2,822 | 2,740 | 2,775 | 49,100 | 693.75 |
| 2014-02-05 | 2,740 | 2,786 | 2,733 | 2,741 | 133,000 | 685.25 |
| 2014-02-04 | 2,723 | 2,833 | 2,565 | 2,787 | 192,700 | 696.75 |
| 2014-02-03 | 2,843 | 2,855 | 2,760 | 2,769 | 213,200 | 692.25 |
| 2014-01-31 | 2,870 | 2,920 | 2,832 | 2,858 | 43,300 | 714.50 |
| 2014-01-30 | 2,900 | 2,900 | 2,830 | 2,848 | 45,600 | 712 |
| 2014-01-29 | 2,885 | 2,932 | 2,868 | 2,925 | 17,000 | 731.25 |
| 2014-01-28 | 2,895 | 2,895 | 2,846 | 2,846 | 28,300 | 711.50 |
| 2014-01-27 | 2,939 | 2,939 | 2,827 | 2,846 | 82,300 | 711.50 |
| 2014-01-24 | 3,005 | 3,025 | 2,951 | 2,964 | 61,300 | 741 |
| 2014-01-23 | 3,025 | 3,070 | 3,005 | 3,045 | 89,800 | 761.25 |
| 2014-01-22 | 3,010 | 3,020 | 2,980 | 3,020 | 41,200 | 755 |
| 2014-01-21 | 3,015 | 3,050 | 2,998 | 3,010 | 62,500 | 752.50 |
| 2014-01-20 | 3,020 | 3,025 | 2,990 | 3,020 | 31,500 | 755 |
| 2014-01-17 | 2,946 | 3,020 | 2,946 | 3,010 | 39,400 | 752.50 |
| 2014-01-16 | 2,950 | 2,974 | 2,941 | 2,946 | 54,300 | 736.50 |
| 2014-01-15 | 2,965 | 2,972 | 2,930 | 2,950 | 32,300 | 737.50 |
| 2014-01-14 | 2,959 | 2,974 | 2,913 | 2,923 | 80,500 | 730.75 |
| 2014-01-10 | 3,020 | 3,030 | 2,991 | 3,005 | 30,600 | 751.25 |
| 2014-01-09 | 3,060 | 3,065 | 3,005 | 3,020 | 42,700 | 755 |
| 2014-01-08 | 3,060 | 3,075 | 3,025 | 3,065 | 35,800 | 766.25 |
| 2014-01-07 | 3,080 | 3,080 | 3,035 | 3,055 | 36,800 | 763.75 |
| 2014-01-06 | 3,095 | 3,115 | 3,060 | 3,085 | 66,000 | 771.25 |
分割・併合履歴 ： [2016-09-28]1株→4株 [2011-03-29]1株→200株
