3395 (株)サンマルクホールディングス 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 | 6,970 | 6,970 | 6,900 | 6,940 | 11,800 | 3,470 |
| 2014-12-29 | 6,900 | 6,960 | 6,860 | 6,950 | 23,200 | 3,475 |
| 2014-12-26 | 6,850 | 6,900 | 6,820 | 6,860 | 17,400 | 3,430 |
| 2014-12-25 | 6,880 | 6,900 | 6,820 | 6,850 | 23,300 | 3,425 |
| 2014-12-24 | 6,850 | 6,890 | 6,790 | 6,870 | 28,100 | 3,435 |
| 2014-12-22 | 6,800 | 6,810 | 6,750 | 6,770 | 15,300 | 3,385 |
| 2014-12-19 | 6,750 | 6,860 | 6,730 | 6,850 | 35,100 | 3,425 |
| 2014-12-18 | 6,660 | 6,710 | 6,620 | 6,670 | 17,600 | 3,335 |
| 2014-12-17 | 6,660 | 6,690 | 6,590 | 6,610 | 21,700 | 3,305 |
| 2014-12-16 | 6,700 | 6,760 | 6,670 | 6,670 | 22,700 | 3,335 |
| 2014-12-15 | 6,770 | 6,790 | 6,710 | 6,730 | 14,900 | 3,365 |
| 2014-12-12 | 6,730 | 6,780 | 6,670 | 6,740 | 38,600 | 3,370 |
| 2014-12-11 | 6,610 | 6,790 | 6,610 | 6,740 | 30,700 | 3,370 |
| 2014-12-10 | 6,760 | 6,760 | 6,610 | 6,620 | 35,400 | 3,310 |
| 2014-12-09 | 6,650 | 6,810 | 6,590 | 6,770 | 39,200 | 3,385 |
| 2014-12-08 | 6,810 | 6,840 | 6,710 | 6,740 | 40,700 | 3,370 |
| 2014-12-05 | 6,940 | 6,940 | 6,730 | 6,810 | 42,700 | 3,405 |
| 2014-12-04 | 6,950 | 6,990 | 6,910 | 6,940 | 33,300 | 3,470 |
| 2014-12-03 | 6,910 | 6,980 | 6,840 | 6,950 | 59,500 | 3,475 |
| 2014-12-02 | 6,750 | 6,870 | 6,730 | 6,860 | 45,500 | 3,430 |
| 2014-12-01 | 6,610 | 6,730 | 6,610 | 6,700 | 32,600 | 3,350 |
| 2014-11-28 | 6,450 | 6,570 | 6,450 | 6,550 | 24,600 | 3,275 |
| 2014-11-27 | 6,440 | 6,500 | 6,420 | 6,450 | 18,500 | 3,225 |
| 2014-11-26 | 6,420 | 6,530 | 6,410 | 6,480 | 53,900 | 3,240 |
| 2014-11-25 | 6,260 | 6,410 | 6,260 | 6,390 | 47,200 | 3,195 |
| 2014-11-21 | 6,300 | 6,340 | 6,190 | 6,210 | 41,300 | 3,105 |
| 2014-11-20 | 6,230 | 6,430 | 6,200 | 6,300 | 38,900 | 3,150 |
| 2014-11-19 | 6,290 | 6,430 | 6,200 | 6,220 | 57,200 | 3,110 |
| 2014-11-18 | 6,130 | 6,180 | 6,090 | 6,170 | 47,400 | 3,085 |
| 2014-11-17 | 6,000 | 6,120 | 5,980 | 6,120 | 55,500 | 3,060 |
| 2014-11-14 | 5,950 | 6,040 | 5,880 | 6,000 | 63,300 | 3,000 |
| 2014-11-13 | 5,880 | 5,910 | 5,820 | 5,860 | 25,100 | 2,930 |
| 2014-11-12 | 5,880 | 5,930 | 5,880 | 5,910 | 23,100 | 2,955 |
| 2014-11-11 | 5,900 | 5,910 | 5,840 | 5,860 | 20,600 | 2,930 |
| 2014-11-10 | 5,880 | 5,920 | 5,850 | 5,900 | 20,900 | 2,950 |
| 2014-11-07 | 5,800 | 5,880 | 5,790 | 5,860 | 26,700 | 2,930 |
| 2014-11-06 | 5,890 | 5,930 | 5,810 | 5,810 | 29,100 | 2,905 |
| 2014-11-05 | 5,810 | 5,940 | 5,800 | 5,890 | 45,800 | 2,945 |
| 2014-11-04 | 5,920 | 5,930 | 5,800 | 5,810 | 50,800 | 2,905 |
| 2014-10-31 | 5,740 | 5,870 | 5,720 | 5,830 | 41,900 | 2,915 |
| 2014-10-30 | 5,660 | 5,750 | 5,650 | 5,670 | 46,000 | 2,835 |
| 2014-10-29 | 5,710 | 5,740 | 5,570 | 5,630 | 31,500 | 2,815 |
| 2014-10-28 | 5,720 | 5,740 | 5,680 | 5,690 | 10,700 | 2,845 |
| 2014-10-27 | 5,760 | 5,760 | 5,700 | 5,720 | 9,900 | 2,860 |
| 2014-10-24 | 5,730 | 5,740 | 5,670 | 5,720 | 15,700 | 2,860 |
| 2014-10-23 | 5,760 | 5,760 | 5,650 | 5,700 | 17,500 | 2,850 |
| 2014-10-22 | 5,760 | 5,790 | 5,740 | 5,770 | 24,400 | 2,885 |
| 2014-10-21 | 5,740 | 5,740 | 5,640 | 5,650 | 15,100 | 2,825 |
| 2014-10-20 | 5,700 | 5,760 | 5,640 | 5,740 | 28,700 | 2,870 |
| 2014-10-17 | 5,650 | 5,700 | 5,490 | 5,530 | 62,400 | 2,765 |
| 2014-10-16 | 5,590 | 5,640 | 5,570 | 5,590 | 22,100 | 2,795 |
| 2014-10-15 | 5,630 | 5,700 | 5,630 | 5,690 | 19,500 | 2,845 |
| 2014-10-14 | 5,540 | 5,630 | 5,510 | 5,580 | 25,900 | 2,790 |
| 2014-10-10 | 5,550 | 5,660 | 5,550 | 5,640 | 30,700 | 2,820 |
| 2014-10-09 | 5,690 | 5,720 | 5,670 | 5,700 | 20,100 | 2,850 |
| 2014-10-08 | 5,660 | 5,740 | 5,580 | 5,680 | 30,600 | 2,840 |
| 2014-10-07 | 5,770 | 5,770 | 5,690 | 5,700 | 23,900 | 2,850 |
| 2014-10-06 | 5,670 | 5,770 | 5,650 | 5,750 | 28,300 | 2,875 |
| 2014-10-03 | 5,500 | 5,660 | 5,460 | 5,640 | 39,800 | 2,820 |
| 2014-10-02 | 5,570 | 5,610 | 5,520 | 5,550 | 36,800 | 2,775 |
| 2014-10-01 | 5,550 | 5,670 | 5,520 | 5,630 | 41,300 | 2,815 |
| 2014-09-30 | 5,760 | 5,780 | 5,540 | 5,540 | 106,700 | 2,770 |
| 2014-09-29 | 5,940 | 5,960 | 5,740 | 5,760 | 67,600 | 2,880 |
| 2014-09-26 | 5,910 | 6,050 | 5,910 | 5,940 | 33,500 | 2,970 |
| 2014-09-25 | 6,080 | 6,130 | 6,030 | 6,130 | 18,500 | 3,065 |
| 2014-09-24 | 6,010 | 6,090 | 5,980 | 6,040 | 31,500 | 3,020 |
| 2014-09-22 | 6,150 | 6,160 | 5,970 | 6,010 | 28,100 | 3,005 |
| 2014-09-19 | 6,100 | 6,190 | 6,040 | 6,130 | 51,200 | 3,065 |
| 2014-09-18 | 6,010 | 6,080 | 6,010 | 6,070 | 9,700 | 3,035 |
| 2014-09-17 | 6,000 | 6,030 | 5,970 | 6,000 | 12,600 | 3,000 |
| 2014-09-16 | 5,960 | 5,990 | 5,930 | 5,980 | 8,000 | 2,990 |
| 2014-09-12 | 6,000 | 6,000 | 5,870 | 5,900 | 32,500 | 2,950 |
| 2014-09-11 | 6,000 | 6,000 | 5,920 | 5,950 | 12,800 | 2,975 |
| 2014-09-10 | 5,940 | 6,000 | 5,900 | 5,990 | 10,600 | 2,995 |
| 2014-09-09 | 5,880 | 5,950 | 5,880 | 5,930 | 11,700 | 2,965 |
| 2014-09-08 | 5,930 | 5,930 | 5,850 | 5,870 | 20,600 | 2,935 |
| 2014-09-05 | 5,910 | 5,930 | 5,850 | 5,870 | 14,200 | 2,935 |
| 2014-09-04 | 5,890 | 5,960 | 5,890 | 5,890 | 9,400 | 2,945 |
| 2014-09-03 | 5,950 | 5,950 | 5,890 | 5,930 | 7,600 | 2,965 |
| 2014-09-02 | 5,900 | 5,940 | 5,870 | 5,930 | 7,300 | 2,965 |
| 2014-09-01 | 5,870 | 5,990 | 5,850 | 5,900 | 24,900 | 2,950 |
| 2014-08-29 | 5,820 | 5,930 | 5,820 | 5,880 | 18,200 | 2,940 |
| 2014-08-28 | 5,850 | 5,850 | 5,810 | 5,820 | 9,400 | 2,910 |
| 2014-08-27 | 5,920 | 5,920 | 5,800 | 5,850 | 21,200 | 2,925 |
| 2014-08-26 | 5,940 | 5,950 | 5,900 | 5,920 | 15,100 | 2,960 |
| 2014-08-25 | 5,950 | 5,950 | 5,920 | 5,920 | 9,900 | 2,960 |
| 2014-08-22 | 5,980 | 5,980 | 5,940 | 5,960 | 10,200 | 2,980 |
| 2014-08-21 | 5,920 | 5,980 | 5,880 | 5,970 | 18,400 | 2,985 |
| 2014-08-20 | 5,890 | 5,950 | 5,880 | 5,920 | 18,700 | 2,960 |
| 2014-08-19 | 5,810 | 5,870 | 5,770 | 5,850 | 19,800 | 2,925 |
| 2014-08-18 | 5,800 | 5,830 | 5,770 | 5,800 | 7,600 | 2,900 |
| 2014-08-15 | 5,790 | 5,810 | 5,770 | 5,810 | 8,800 | 2,905 |
| 2014-08-14 | 5,820 | 5,840 | 5,770 | 5,790 | 11,400 | 2,895 |
| 2014-08-13 | 5,800 | 5,830 | 5,740 | 5,810 | 9,700 | 2,905 |
| 2014-08-12 | 5,800 | 5,840 | 5,770 | 5,810 | 19,900 | 2,905 |
| 2014-08-11 | 5,660 | 5,820 | 5,660 | 5,790 | 27,400 | 2,895 |
| 2014-08-08 | 5,640 | 5,710 | 5,610 | 5,640 | 21,000 | 2,820 |
| 2014-08-07 | 5,520 | 5,720 | 5,520 | 5,710 | 23,500 | 2,855 |
| 2014-08-06 | 5,650 | 5,680 | 5,520 | 5,530 | 22,300 | 2,765 |
| 2014-08-05 | 5,530 | 5,620 | 5,530 | 5,580 | 16,900 | 2,790 |
| 2014-08-04 | 5,570 | 5,610 | 5,540 | 5,570 | 14,500 | 2,785 |
| 2014-08-01 | 5,600 | 5,630 | 5,580 | 5,590 | 9,700 | 2,795 |
| 2014-07-31 | 5,740 | 5,740 | 5,610 | 5,640 | 17,800 | 2,820 |
| 2014-07-30 | 5,720 | 5,750 | 5,700 | 5,720 | 17,700 | 2,860 |
| 2014-07-29 | 5,740 | 5,750 | 5,680 | 5,750 | 14,200 | 2,875 |
| 2014-07-28 | 5,700 | 5,740 | 5,680 | 5,730 | 15,000 | 2,865 |
| 2014-07-25 | 5,660 | 5,710 | 5,630 | 5,680 | 25,100 | 2,840 |
| 2014-07-24 | 5,620 | 5,690 | 5,590 | 5,680 | 13,200 | 2,840 |
| 2014-07-23 | 5,610 | 5,610 | 5,560 | 5,600 | 7,300 | 2,800 |
| 2014-07-22 | 5,600 | 5,640 | 5,560 | 5,590 | 8,600 | 2,795 |
| 2014-07-18 | 5,600 | 5,600 | 5,540 | 5,560 | 18,900 | 2,780 |
| 2014-07-17 | 5,600 | 5,680 | 5,560 | 5,660 | 30,100 | 2,830 |
| 2014-07-16 | 5,570 | 5,650 | 5,550 | 5,650 | 19,200 | 2,825 |
| 2014-07-15 | 5,570 | 5,610 | 5,570 | 5,570 | 6,800 | 2,785 |
| 2014-07-14 | 5,550 | 5,580 | 5,540 | 5,570 | 6,000 | 2,785 |
| 2014-07-11 | 5,500 | 5,570 | 5,490 | 5,550 | 15,300 | 2,775 |
| 2014-07-10 | 5,650 | 5,650 | 5,550 | 5,550 | 14,400 | 2,775 |
| 2014-07-09 | 5,670 | 5,670 | 5,630 | 5,640 | 13,300 | 2,820 |
| 2014-07-08 | 5,630 | 5,700 | 5,550 | 5,680 | 27,200 | 2,840 |
| 2014-07-07 | 5,610 | 5,650 | 5,560 | 5,650 | 15,700 | 2,825 |
| 2014-07-04 | 5,550 | 5,600 | 5,520 | 5,600 | 18,700 | 2,800 |
| 2014-07-03 | 5,480 | 5,580 | 5,470 | 5,540 | 23,300 | 2,770 |
| 2014-07-02 | 5,480 | 5,490 | 5,410 | 5,470 | 21,800 | 2,735 |
| 2014-07-01 | 5,430 | 5,470 | 5,390 | 5,460 | 26,500 | 2,730 |
| 2014-06-30 | 5,300 | 5,450 | 5,300 | 5,430 | 23,600 | 2,715 |
| 2014-06-27 | 5,320 | 5,330 | 5,250 | 5,300 | 13,500 | 2,650 |
| 2014-06-26 | 5,400 | 5,430 | 5,330 | 5,330 | 15,700 | 2,665 |
| 2014-06-25 | 5,330 | 5,440 | 5,330 | 5,400 | 33,500 | 2,700 |
| 2014-06-24 | 5,300 | 5,370 | 5,290 | 5,370 | 26,900 | 2,685 |
| 2014-06-23 | 5,230 | 5,290 | 5,220 | 5,270 | 20,500 | 2,635 |
| 2014-06-20 | 5,220 | 5,240 | 5,190 | 5,220 | 21,800 | 2,610 |
| 2014-06-19 | 5,170 | 5,220 | 5,160 | 5,220 | 30,000 | 2,610 |
| 2014-06-18 | 5,190 | 5,190 | 5,140 | 5,160 | 11,900 | 2,580 |
| 2014-06-17 | 5,150 | 5,200 | 5,150 | 5,190 | 16,200 | 2,595 |
| 2014-06-16 | 5,140 | 5,190 | 5,120 | 5,160 | 18,000 | 2,580 |
| 2014-06-13 | 5,050 | 5,150 | 5,050 | 5,130 | 28,300 | 2,565 |
| 2014-06-12 | 5,020 | 5,120 | 5,010 | 5,100 | 19,600 | 2,550 |
| 2014-06-11 | 5,040 | 5,050 | 5,010 | 5,040 | 7,300 | 2,520 |
| 2014-06-10 | 5,110 | 5,110 | 5,030 | 5,050 | 12,300 | 2,525 |
| 2014-06-09 | 5,050 | 5,130 | 5,040 | 5,120 | 25,800 | 2,560 |
| 2014-06-06 | 5,030 | 5,100 | 5,000 | 5,080 | 38,200 | 2,540 |
| 2014-06-05 | 5,030 | 5,040 | 5,000 | 5,020 | 23,600 | 2,510 |
| 2014-06-04 | 5,000 | 5,080 | 4,995 | 5,070 | 30,000 | 2,535 |
| 2014-06-03 | 4,980 | 5,040 | 4,970 | 5,030 | 24,200 | 2,515 |
| 2014-06-02 | 4,975 | 4,995 | 4,955 | 4,985 | 16,800 | 2,492.50 |
| 2014-05-30 | 5,010 | 5,040 | 4,945 | 4,955 | 22,800 | 2,477.50 |
| 2014-05-29 | 4,980 | 5,040 | 4,980 | 5,000 | 16,500 | 2,500 |
| 2014-05-28 | 5,010 | 5,050 | 5,000 | 5,030 | 16,100 | 2,515 |
| 2014-05-27 | 4,985 | 5,030 | 4,975 | 5,020 | 17,000 | 2,510 |
| 2014-05-26 | 4,980 | 4,985 | 4,915 | 4,980 | 21,100 | 2,490 |
| 2014-05-23 | 4,915 | 4,955 | 4,905 | 4,950 | 28,100 | 2,475 |
| 2014-05-22 | 4,875 | 4,930 | 4,875 | 4,925 | 18,200 | 2,462.50 |
| 2014-05-21 | 4,795 | 4,885 | 4,790 | 4,875 | 26,300 | 2,437.50 |
| 2014-05-20 | 4,790 | 4,850 | 4,790 | 4,800 | 22,300 | 2,400 |
| 2014-05-19 | 4,810 | 4,865 | 4,750 | 4,755 | 47,000 | 2,377.50 |
| 2014-05-16 | 4,805 | 4,830 | 4,800 | 4,810 | 42,000 | 2,405 |
| 2014-05-15 | 4,840 | 4,855 | 4,805 | 4,845 | 35,800 | 2,422.50 |
| 2014-05-14 | 4,825 | 4,910 | 4,810 | 4,895 | 29,700 | 2,447.50 |
| 2014-05-13 | 4,885 | 4,885 | 4,815 | 4,840 | 20,800 | 2,420 |
| 2014-05-12 | 4,820 | 4,885 | 4,820 | 4,820 | 18,200 | 2,410 |
| 2014-05-09 | 4,820 | 4,860 | 4,820 | 4,825 | 18,400 | 2,412.50 |
| 2014-05-08 | 4,810 | 4,870 | 4,810 | 4,835 | 11,500 | 2,417.50 |
| 2014-05-07 | 4,900 | 4,900 | 4,815 | 4,820 | 19,400 | 2,410 |
| 2014-05-02 | 4,945 | 4,945 | 4,900 | 4,905 | 7,300 | 2,452.50 |
| 2014-05-01 | 4,885 | 4,955 | 4,875 | 4,940 | 18,300 | 2,470 |
| 2014-04-30 | 4,890 | 4,890 | 4,835 | 4,845 | 12,000 | 2,422.50 |
| 2014-04-28 | 4,900 | 4,900 | 4,840 | 4,865 | 11,400 | 2,432.50 |
| 2014-04-25 | 4,880 | 4,920 | 4,865 | 4,905 | 8,400 | 2,452.50 |
| 2014-04-24 | 4,855 | 4,900 | 4,840 | 4,875 | 14,300 | 2,437.50 |
| 2014-04-23 | 4,860 | 4,880 | 4,840 | 4,875 | 10,000 | 2,437.50 |
| 2014-04-22 | 4,880 | 4,890 | 4,820 | 4,820 | 7,500 | 2,410 |
| 2014-04-21 | 4,840 | 4,880 | 4,835 | 4,855 | 10,000 | 2,427.50 |
| 2014-04-18 | 4,820 | 4,855 | 4,815 | 4,855 | 15,200 | 2,427.50 |
| 2014-04-17 | 4,840 | 4,875 | 4,810 | 4,810 | 18,400 | 2,405 |
| 2014-04-16 | 4,820 | 4,830 | 4,790 | 4,825 | 26,600 | 2,412.50 |
| 2014-04-15 | 4,865 | 4,875 | 4,790 | 4,800 | 22,300 | 2,400 |
| 2014-04-14 | 4,800 | 4,900 | 4,800 | 4,865 | 10,100 | 2,432.50 |
| 2014-04-11 | 4,795 | 4,865 | 4,780 | 4,825 | 17,500 | 2,412.50 |
| 2014-04-10 | 4,895 | 4,915 | 4,845 | 4,855 | 15,700 | 2,427.50 |
| 2014-04-09 | 4,875 | 4,885 | 4,855 | 4,860 | 21,600 | 2,430 |
| 2014-04-08 | 4,975 | 4,975 | 4,925 | 4,935 | 21,000 | 2,467.50 |
| 2014-04-07 | 5,010 | 5,050 | 4,985 | 4,995 | 24,500 | 2,497.50 |
| 2014-04-04 | 5,090 | 5,110 | 5,060 | 5,060 | 13,200 | 2,530 |
| 2014-04-03 | 5,090 | 5,150 | 5,090 | 5,100 | 21,200 | 2,550 |
| 2014-04-02 | 5,080 | 5,150 | 5,070 | 5,120 | 45,300 | 2,560 |
| 2014-04-01 | 5,060 | 5,090 | 5,040 | 5,070 | 29,800 | 2,535 |
| 2014-03-31 | 5,120 | 5,120 | 5,030 | 5,080 | 41,700 | 2,540 |
| 2014-03-28 | 5,120 | 5,150 | 5,040 | 5,120 | 52,000 | 2,560 |
| 2014-03-27 | 5,080 | 5,130 | 4,980 | 5,110 | 78,800 | 2,555 |
| 2014-03-26 | 5,220 | 5,220 | 5,130 | 5,130 | 114,400 | 2,565 |
| 2014-03-25 | 5,100 | 5,190 | 5,090 | 5,120 | 67,400 | 2,560 |
| 2014-03-24 | 4,910 | 5,070 | 4,910 | 5,030 | 62,700 | 2,515 |
| 2014-03-20 | 4,970 | 4,970 | 4,900 | 4,900 | 25,400 | 2,450 |
| 2014-03-19 | 4,950 | 4,985 | 4,915 | 4,955 | 21,100 | 2,477.50 |
| 2014-03-18 | 4,920 | 4,935 | 4,870 | 4,915 | 15,500 | 2,457.50 |
| 2014-03-17 | 4,885 | 4,945 | 4,855 | 4,860 | 31,500 | 2,430 |
| 2014-03-14 | 4,950 | 4,970 | 4,875 | 4,875 | 44,200 | 2,437.50 |
| 2014-03-13 | 5,030 | 5,030 | 4,970 | 4,980 | 20,100 | 2,490 |
| 2014-03-12 | 5,010 | 5,060 | 4,980 | 5,030 | 40,000 | 2,515 |
| 2014-03-11 | 4,995 | 5,040 | 4,970 | 5,010 | 26,700 | 2,505 |
| 2014-03-10 | 4,990 | 4,995 | 4,970 | 4,985 | 26,200 | 2,492.50 |
| 2014-03-07 | 4,950 | 4,985 | 4,925 | 4,955 | 35,000 | 2,477.50 |
| 2014-03-06 | 4,865 | 4,940 | 4,865 | 4,930 | 32,500 | 2,465 |
| 2014-03-05 | 4,875 | 4,910 | 4,840 | 4,865 | 18,300 | 2,432.50 |
| 2014-03-04 | 4,770 | 4,875 | 4,765 | 4,875 | 36,000 | 2,437.50 |
| 2014-03-03 | 4,730 | 4,760 | 4,700 | 4,760 | 23,800 | 2,380 |
| 2014-02-28 | 4,740 | 4,750 | 4,680 | 4,720 | 27,800 | 2,360 |
| 2014-02-27 | 4,750 | 4,750 | 4,695 | 4,705 | 32,300 | 2,352.50 |
| 2014-02-26 | 4,800 | 4,800 | 4,715 | 4,720 | 25,000 | 2,360 |
| 2014-02-25 | 4,800 | 4,815 | 4,760 | 4,800 | 20,600 | 2,400 |
| 2014-02-24 | 4,820 | 4,820 | 4,720 | 4,770 | 28,200 | 2,385 |
| 2014-02-21 | 4,790 | 4,830 | 4,765 | 4,800 | 45,800 | 2,400 |
| 2014-02-20 | 4,840 | 4,840 | 4,745 | 4,765 | 34,600 | 2,382.50 |
| 2014-02-19 | 4,830 | 4,845 | 4,805 | 4,840 | 14,000 | 2,420 |
| 2014-02-18 | 4,850 | 4,870 | 4,800 | 4,840 | 18,600 | 2,420 |
| 2014-02-17 | 4,845 | 4,845 | 4,780 | 4,820 | 14,400 | 2,410 |
| 2014-02-14 | 4,865 | 4,865 | 4,765 | 4,815 | 17,500 | 2,407.50 |
| 2014-02-13 | 4,935 | 4,935 | 4,850 | 4,865 | 13,200 | 2,432.50 |
| 2014-02-12 | 4,910 | 4,950 | 4,875 | 4,935 | 32,300 | 2,467.50 |
| 2014-02-10 | 4,745 | 4,835 | 4,745 | 4,820 | 26,900 | 2,410 |
| 2014-02-07 | 4,650 | 4,695 | 4,605 | 4,655 | 45,100 | 2,327.50 |
| 2014-02-06 | 4,620 | 4,625 | 4,530 | 4,575 | 60,700 | 2,287.50 |
| 2014-02-05 | 4,700 | 4,745 | 4,590 | 4,650 | 40,700 | 2,325 |
| 2014-02-04 | 4,770 | 4,770 | 4,580 | 4,605 | 77,100 | 2,302.50 |
| 2014-02-03 | 4,890 | 4,905 | 4,830 | 4,845 | 29,600 | 2,422.50 |
| 2014-01-31 | 4,885 | 4,935 | 4,860 | 4,900 | 35,600 | 2,450 |
| 2014-01-30 | 4,890 | 4,890 | 4,825 | 4,840 | 27,400 | 2,420 |
| 2014-01-29 | 4,875 | 4,920 | 4,855 | 4,905 | 24,800 | 2,452.50 |
| 2014-01-28 | 4,850 | 4,895 | 4,850 | 4,850 | 22,200 | 2,425 |
| 2014-01-27 | 4,845 | 4,880 | 4,820 | 4,830 | 36,700 | 2,415 |
| 2014-01-24 | 4,910 | 4,945 | 4,870 | 4,890 | 49,800 | 2,445 |
| 2014-01-23 | 5,020 | 5,030 | 4,950 | 4,955 | 40,200 | 2,477.50 |
| 2014-01-22 | 5,030 | 5,030 | 4,995 | 5,010 | 30,400 | 2,505 |
| 2014-01-21 | 5,100 | 5,110 | 5,020 | 5,030 | 32,900 | 2,515 |
| 2014-01-20 | 5,090 | 5,150 | 5,090 | 5,100 | 37,000 | 2,550 |
| 2014-01-17 | 5,040 | 5,100 | 5,030 | 5,080 | 29,700 | 2,540 |
| 2014-01-16 | 5,050 | 5,060 | 5,020 | 5,020 | 25,700 | 2,510 |
| 2014-01-15 | 5,040 | 5,060 | 5,030 | 5,060 | 20,600 | 2,530 |
| 2014-01-14 | 5,000 | 5,050 | 4,965 | 5,010 | 36,600 | 2,505 |
| 2014-01-10 | 5,030 | 5,070 | 4,985 | 5,050 | 43,900 | 2,525 |
| 2014-01-09 | 5,060 | 5,070 | 5,030 | 5,050 | 20,100 | 2,525 |
| 2014-01-08 | 5,010 | 5,070 | 5,010 | 5,060 | 24,000 | 2,530 |
| 2014-01-07 | 5,030 | 5,050 | 4,990 | 4,990 | 17,200 | 2,495 |
| 2014-01-06 | 5,070 | 5,090 | 5,050 | 5,060 | 31,100 | 2,530 |
分割・併合履歴 ： [2015-03-27]1株→2株
