3443 川田テクノロジーズ(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 | 4,160 | 4,160 | 4,010 | 4,035 | 31,000 | 1,345 |
| 2014-12-29 | 4,130 | 4,195 | 4,110 | 4,145 | 21,800 | 1,381.67 |
| 2014-12-26 | 3,980 | 4,130 | 3,980 | 4,085 | 37,100 | 1,361.67 |
| 2014-12-25 | 3,815 | 3,945 | 3,810 | 3,930 | 31,600 | 1,310 |
| 2014-12-24 | 3,835 | 3,855 | 3,820 | 3,835 | 23,500 | 1,278.33 |
| 2014-12-22 | 3,880 | 3,895 | 3,815 | 3,845 | 27,700 | 1,281.67 |
| 2014-12-19 | 3,880 | 3,935 | 3,850 | 3,890 | 20,500 | 1,296.67 |
| 2014-12-18 | 3,920 | 4,000 | 3,850 | 3,875 | 37,000 | 1,291.67 |
| 2014-12-17 | 3,845 | 3,945 | 3,835 | 3,915 | 28,000 | 1,305 |
| 2014-12-16 | 4,070 | 4,130 | 3,875 | 3,880 | 29,800 | 1,293.33 |
| 2014-12-15 | 4,180 | 4,255 | 4,150 | 4,160 | 15,500 | 1,386.67 |
| 2014-12-12 | 4,150 | 4,300 | 4,150 | 4,175 | 24,100 | 1,391.67 |
| 2014-12-11 | 4,270 | 4,320 | 4,175 | 4,185 | 19,600 | 1,395 |
| 2014-12-10 | 4,365 | 4,380 | 4,270 | 4,270 | 23,400 | 1,423.33 |
| 2014-12-09 | 4,505 | 4,535 | 4,405 | 4,435 | 21,800 | 1,478.33 |
| 2014-12-08 | 4,585 | 4,585 | 4,530 | 4,575 | 20,800 | 1,525 |
| 2014-12-05 | 4,585 | 4,590 | 4,550 | 4,555 | 9,100 | 1,518.33 |
| 2014-12-04 | 4,605 | 4,635 | 4,490 | 4,585 | 62,300 | 1,528.33 |
| 2014-12-03 | 4,670 | 4,690 | 4,605 | 4,610 | 35,500 | 1,536.67 |
| 2014-12-02 | 4,720 | 4,720 | 4,665 | 4,670 | 9,800 | 1,556.67 |
| 2014-12-01 | 4,780 | 4,780 | 4,700 | 4,720 | 7,300 | 1,573.33 |
| 2014-11-28 | 4,660 | 4,745 | 4,635 | 4,710 | 19,600 | 1,570 |
| 2014-11-27 | 4,725 | 4,740 | 4,650 | 4,670 | 13,600 | 1,556.67 |
| 2014-11-26 | 4,755 | 4,785 | 4,725 | 4,740 | 12,600 | 1,580 |
| 2014-11-25 | 4,755 | 4,775 | 4,685 | 4,755 | 7,600 | 1,585 |
| 2014-11-21 | 4,600 | 4,775 | 4,555 | 4,765 | 19,300 | 1,588.33 |
| 2014-11-20 | 4,680 | 4,680 | 4,600 | 4,610 | 24,800 | 1,536.67 |
| 2014-11-19 | 4,680 | 4,680 | 4,605 | 4,610 | 10,200 | 1,536.67 |
| 2014-11-18 | 4,605 | 4,755 | 4,545 | 4,650 | 38,500 | 1,550 |
| 2014-11-17 | 4,750 | 4,770 | 4,590 | 4,600 | 15,200 | 1,533.33 |
| 2014-11-14 | 4,675 | 4,820 | 4,650 | 4,695 | 23,300 | 1,565 |
| 2014-11-13 | 4,760 | 4,840 | 4,670 | 4,675 | 15,700 | 1,558.33 |
| 2014-11-12 | 4,825 | 4,900 | 4,755 | 4,755 | 18,100 | 1,585 |
| 2014-11-11 | 4,995 | 4,995 | 4,850 | 4,870 | 11,600 | 1,623.33 |
| 2014-11-10 | 4,870 | 4,950 | 4,845 | 4,930 | 8,400 | 1,643.33 |
| 2014-11-07 | 5,070 | 5,090 | 4,885 | 4,940 | 20,100 | 1,646.67 |
| 2014-11-06 | 5,100 | 5,150 | 5,000 | 5,030 | 22,500 | 1,676.67 |
| 2014-11-05 | 4,960 | 5,090 | 4,945 | 5,080 | 28,000 | 1,693.33 |
| 2014-11-04 | 5,000 | 5,030 | 4,920 | 4,935 | 27,200 | 1,645 |
| 2014-10-31 | 4,820 | 4,925 | 4,790 | 4,900 | 28,800 | 1,633.33 |
| 2014-10-30 | 4,800 | 4,860 | 4,760 | 4,765 | 22,100 | 1,588.33 |
| 2014-10-29 | 4,740 | 4,870 | 4,740 | 4,835 | 13,900 | 1,611.67 |
| 2014-10-28 | 4,725 | 4,800 | 4,725 | 4,795 | 5,900 | 1,598.33 |
| 2014-10-27 | 4,775 | 4,795 | 4,710 | 4,795 | 13,700 | 1,598.33 |
| 2014-10-24 | 4,840 | 4,850 | 4,750 | 4,760 | 17,700 | 1,586.67 |
| 2014-10-23 | 4,850 | 4,850 | 4,745 | 4,770 | 12,800 | 1,590 |
| 2014-10-22 | 4,660 | 4,860 | 4,660 | 4,860 | 31,400 | 1,620 |
| 2014-10-21 | 4,725 | 4,755 | 4,595 | 4,635 | 20,100 | 1,545 |
| 2014-10-20 | 4,550 | 4,770 | 4,550 | 4,715 | 29,600 | 1,571.67 |
| 2014-10-17 | 4,640 | 4,690 | 4,455 | 4,455 | 53,100 | 1,485 |
| 2014-10-16 | 4,620 | 4,755 | 4,600 | 4,710 | 23,600 | 1,570 |
| 2014-10-15 | 4,700 | 4,805 | 4,700 | 4,750 | 15,400 | 1,583.33 |
| 2014-10-14 | 4,795 | 4,825 | 4,690 | 4,690 | 51,500 | 1,563.33 |
| 2014-10-10 | 4,840 | 4,885 | 4,820 | 4,865 | 41,400 | 1,621.67 |
| 2014-10-09 | 5,090 | 5,090 | 4,880 | 4,885 | 25,700 | 1,628.33 |
| 2014-10-08 | 4,910 | 5,070 | 4,910 | 5,050 | 25,800 | 1,683.33 |
| 2014-10-07 | 5,150 | 5,150 | 4,995 | 4,995 | 34,200 | 1,665 |
| 2014-10-06 | 5,000 | 5,240 | 5,000 | 5,180 | 50,000 | 1,726.67 |
| 2014-10-03 | 4,860 | 4,985 | 4,860 | 4,935 | 27,500 | 1,645 |
| 2014-10-02 | 4,915 | 4,920 | 4,850 | 4,855 | 50,300 | 1,618.33 |
| 2014-10-01 | 5,080 | 5,090 | 4,930 | 4,935 | 40,700 | 1,645 |
| 2014-09-30 | 5,100 | 5,100 | 5,020 | 5,030 | 26,400 | 1,676.67 |
| 2014-09-29 | 5,150 | 5,150 | 5,070 | 5,130 | 13,300 | 1,710 |
| 2014-09-26 | 5,130 | 5,260 | 5,120 | 5,120 | 39,900 | 1,706.67 |
| 2014-09-25 | 5,110 | 5,310 | 5,080 | 5,230 | 149,300 | 1,743.33 |
| 2014-09-24 | 5,060 | 5,120 | 5,030 | 5,030 | 29,000 | 1,676.67 |
| 2014-09-22 | 5,190 | 5,200 | 5,060 | 5,080 | 22,600 | 1,693.33 |
| 2014-09-19 | 5,050 | 5,130 | 5,020 | 5,090 | 22,100 | 1,696.67 |
| 2014-09-18 | 5,070 | 5,100 | 5,020 | 5,030 | 24,300 | 1,676.67 |
| 2014-09-17 | 5,100 | 5,140 | 5,070 | 5,070 | 22,400 | 1,690 |
| 2014-09-16 | 5,200 | 5,200 | 5,120 | 5,120 | 24,100 | 1,706.67 |
| 2014-09-12 | 5,320 | 5,320 | 5,230 | 5,250 | 46,700 | 1,750 |
| 2014-09-11 | 5,340 | 5,420 | 5,290 | 5,360 | 38,400 | 1,786.67 |
| 2014-09-10 | 5,350 | 5,380 | 5,260 | 5,310 | 28,600 | 1,770 |
| 2014-09-09 | 5,630 | 5,640 | 5,340 | 5,380 | 63,600 | 1,793.33 |
| 2014-09-08 | 5,390 | 5,680 | 5,350 | 5,530 | 58,000 | 1,843.33 |
| 2014-09-05 | 5,450 | 5,480 | 5,330 | 5,400 | 29,800 | 1,800 |
| 2014-09-04 | 5,610 | 5,650 | 5,370 | 5,380 | 82,100 | 1,793.33 |
| 2014-09-03 | 5,770 | 5,830 | 5,590 | 5,610 | 57,500 | 1,870 |
| 2014-09-02 | 5,950 | 5,950 | 5,710 | 5,770 | 71,800 | 1,923.33 |
| 2014-09-01 | 5,590 | 5,950 | 5,550 | 5,870 | 121,300 | 1,956.67 |
| 2014-08-29 | 5,720 | 5,750 | 5,510 | 5,600 | 87,700 | 1,866.67 |
| 2014-08-28 | 5,750 | 5,920 | 5,560 | 5,790 | 275,400 | 1,930 |
| 2014-08-27 | 5,180 | 5,730 | 5,180 | 5,650 | 203,200 | 1,883.33 |
| 2014-08-26 | 5,200 | 5,240 | 5,100 | 5,200 | 52,800 | 1,733.33 |
| 2014-08-25 | 5,010 | 5,200 | 5,010 | 5,180 | 57,000 | 1,726.67 |
| 2014-08-22 | 5,020 | 5,020 | 4,970 | 4,975 | 16,800 | 1,658.33 |
| 2014-08-21 | 5,070 | 5,070 | 4,980 | 5,000 | 29,000 | 1,666.67 |
| 2014-08-20 | 5,120 | 5,140 | 5,060 | 5,070 | 14,400 | 1,690 |
| 2014-08-19 | 5,110 | 5,250 | 5,070 | 5,090 | 33,200 | 1,696.67 |
| 2014-08-18 | 5,090 | 5,130 | 5,060 | 5,080 | 16,900 | 1,693.33 |
| 2014-08-15 | 5,000 | 5,140 | 5,000 | 5,140 | 36,000 | 1,713.33 |
| 2014-08-14 | 4,890 | 5,120 | 4,870 | 5,060 | 47,300 | 1,686.67 |
| 2014-08-13 | 4,960 | 4,960 | 4,885 | 4,900 | 21,100 | 1,633.33 |
| 2014-08-12 | 5,030 | 5,050 | 4,930 | 4,955 | 45,000 | 1,651.67 |
| 2014-08-11 | 5,090 | 5,100 | 4,920 | 4,960 | 61,100 | 1,653.33 |
| 2014-08-08 | 5,100 | 5,170 | 4,800 | 4,975 | 125,600 | 1,658.33 |
| 2014-08-07 | 5,100 | 5,150 | 5,020 | 5,100 | 46,900 | 1,700 |
| 2014-08-06 | 5,100 | 5,130 | 4,975 | 5,070 | 86,600 | 1,690 |
| 2014-08-05 | 5,460 | 5,470 | 5,100 | 5,110 | 113,800 | 1,703.33 |
| 2014-08-04 | 5,500 | 5,530 | 5,440 | 5,460 | 74,300 | 1,820 |
| 2014-08-01 | 5,430 | 5,580 | 5,410 | 5,490 | 135,700 | 1,830 |
| 2014-07-31 | 5,400 | 5,720 | 5,360 | 5,590 | 369,200 | 1,863.33 |
| 2014-07-30 | 5,550 | 5,550 | 5,370 | 5,400 | 54,100 | 1,800 |
| 2014-07-29 | 5,510 | 5,600 | 5,460 | 5,500 | 67,100 | 1,833.33 |
| 2014-07-28 | 5,550 | 5,570 | 5,480 | 5,550 | 64,000 | 1,850 |
| 2014-07-25 | 5,480 | 5,590 | 5,460 | 5,580 | 118,600 | 1,860 |
| 2014-07-24 | 5,700 | 5,800 | 5,430 | 5,480 | 431,600 | 1,826.67 |
| 2014-07-23 | 5,200 | 5,570 | 5,200 | 5,430 | 411,500 | 1,810 |
| 2014-07-22 | 5,020 | 5,170 | 5,020 | 5,120 | 62,900 | 1,706.67 |
| 2014-07-18 | 5,030 | 5,130 | 5,000 | 5,050 | 90,300 | 1,683.33 |
| 2014-07-17 | 5,200 | 5,260 | 5,100 | 5,110 | 102,900 | 1,703.33 |
| 2014-07-16 | 5,290 | 5,340 | 5,230 | 5,250 | 60,200 | 1,750 |
| 2014-07-15 | 5,390 | 5,390 | 5,300 | 5,300 | 52,100 | 1,766.67 |
| 2014-07-14 | 5,320 | 5,400 | 5,230 | 5,390 | 106,200 | 1,796.67 |
| 2014-07-11 | 5,190 | 5,360 | 5,190 | 5,350 | 125,600 | 1,783.33 |
| 2014-07-10 | 5,410 | 5,440 | 5,220 | 5,260 | 221,800 | 1,753.33 |
| 2014-07-09 | 5,400 | 5,460 | 5,290 | 5,370 | 166,600 | 1,790 |
| 2014-07-08 | 5,550 | 5,640 | 5,480 | 5,510 | 133,000 | 1,836.67 |
| 2014-07-07 | 5,630 | 5,740 | 5,550 | 5,550 | 131,900 | 1,850 |
| 2014-07-04 | 5,750 | 5,790 | 5,650 | 5,670 | 248,500 | 1,890 |
| 2014-07-03 | 5,560 | 5,830 | 5,500 | 5,800 | 567,500 | 1,933.33 |
| 2014-07-02 | 5,610 | 5,650 | 5,430 | 5,500 | 190,500 | 1,833.33 |
| 2014-07-01 | 5,650 | 5,760 | 5,630 | 5,640 | 204,900 | 1,880 |
| 2014-06-30 | 5,500 | 5,720 | 5,430 | 5,690 | 333,000 | 1,896.67 |
| 2014-06-27 | 5,650 | 5,660 | 5,400 | 5,520 | 591,500 | 1,840 |
| 2014-06-26 | 5,780 | 5,840 | 5,620 | 5,650 | 603,900 | 1,883.33 |
| 2014-06-25 | 5,890 | 6,030 | 5,730 | 5,790 | 1,006,900 | 1,930 |
| 2014-06-24 | 6,060 | 6,180 | 5,870 | 5,930 | 1,006,900 | 1,976.67 |
| 2014-06-23 | 5,930 | 6,110 | 5,810 | 5,960 | 1,578,900 | 1,986.67 |
| 2014-06-20 | 6,100 | 6,240 | 5,830 | 5,920 | 1,668,300 | 1,973.33 |
| 2014-06-19 | 6,590 | 6,600 | 6,130 | 6,200 | 3,648,200 | 2,066.67 |
| 2014-06-18 | 6,220 | 6,750 | 5,950 | 6,690 | 5,928,100 | 2,230 |
| 2014-06-17 | 6,420 | 6,500 | 5,820 | 6,220 | 5,243,900 | 2,073.33 |
| 2014-06-16 | 5,610 | 6,220 | 5,550 | 6,220 | 4,567,700 | 2,073.33 |
| 2014-06-13 | 4,640 | 5,340 | 4,640 | 5,220 | 986,300 | 1,740 |
| 2014-06-12 | 4,540 | 5,140 | 4,530 | 4,640 | 845,800 | 1,546.67 |
| 2014-06-11 | 4,060 | 4,760 | 4,060 | 4,625 | 322,100 | 1,541.67 |
| 2014-06-10 | 3,960 | 4,085 | 3,905 | 4,060 | 85,300 | 1,353.33 |
| 2014-06-09 | 3,830 | 3,940 | 3,775 | 3,930 | 29,300 | 1,310 |
| 2014-06-06 | 3,850 | 3,850 | 3,700 | 3,780 | 20,600 | 1,260 |
| 2014-06-05 | 3,720 | 3,965 | 3,680 | 3,805 | 61,700 | 1,268.33 |
| 2014-06-04 | 3,775 | 3,775 | 3,660 | 3,705 | 17,600 | 1,235 |
| 2014-06-03 | 3,720 | 3,840 | 3,705 | 3,750 | 28,400 | 1,250 |
| 2014-06-02 | 3,590 | 3,670 | 3,580 | 3,670 | 24,000 | 1,223.33 |
| 2014-05-30 | 3,510 | 3,585 | 3,510 | 3,575 | 18,100 | 1,191.67 |
| 2014-05-29 | 3,485 | 3,595 | 3,475 | 3,540 | 31,100 | 1,180 |
| 2014-05-28 | 3,270 | 3,490 | 3,270 | 3,485 | 30,900 | 1,161.67 |
| 2014-05-27 | 3,290 | 3,315 | 3,250 | 3,260 | 13,300 | 1,086.67 |
| 2014-05-26 | 3,135 | 3,285 | 3,130 | 3,275 | 33,100 | 1,091.67 |
| 2014-05-23 | 3,140 | 3,140 | 3,005 | 3,130 | 7,700 | 1,043.33 |
| 2014-05-22 | 3,080 | 3,120 | 3,065 | 3,120 | 5,800 | 1,040 |
| 2014-05-21 | 3,120 | 3,120 | 3,050 | 3,080 | 5,100 | 1,026.67 |
| 2014-05-20 | 3,135 | 3,135 | 3,100 | 3,120 | 3,200 | 1,040 |
| 2014-05-19 | 3,160 | 3,175 | 3,120 | 3,135 | 6,600 | 1,045 |
| 2014-05-16 | 3,145 | 3,145 | 3,095 | 3,135 | 11,200 | 1,045 |
| 2014-05-15 | 3,085 | 3,195 | 3,040 | 3,195 | 18,900 | 1,065 |
| 2014-05-14 | 3,195 | 3,195 | 2,980 | 3,085 | 5,600 | 1,028.33 |
| 2014-05-13 | 3,085 | 3,195 | 3,085 | 3,195 | 9,100 | 1,065 |
| 2014-05-12 | 3,200 | 3,200 | 3,015 | 3,085 | 9,800 | 1,028.33 |
| 2014-05-09 | 3,115 | 3,230 | 3,105 | 3,200 | 22,400 | 1,066.67 |
| 2014-05-08 | 3,065 | 3,100 | 3,060 | 3,080 | 4,800 | 1,026.67 |
| 2014-05-07 | 3,100 | 3,100 | 3,000 | 3,020 | 10,000 | 1,006.67 |
| 2014-05-02 | 3,065 | 3,090 | 3,055 | 3,085 | 6,000 | 1,028.33 |
| 2014-05-01 | 3,035 | 3,075 | 3,035 | 3,065 | 8,900 | 1,021.67 |
| 2014-04-30 | 3,015 | 3,035 | 3,005 | 3,030 | 4,300 | 1,010 |
| 2014-04-28 | 3,015 | 3,030 | 3,000 | 3,015 | 6,500 | 1,005 |
| 2014-04-25 | 2,975 | 3,020 | 2,975 | 3,015 | 4,700 | 1,005 |
| 2014-04-24 | 2,997 | 3,010 | 2,988 | 3,010 | 4,000 | 1,003.33 |
| 2014-04-23 | 2,983 | 2,995 | 2,976 | 2,989 | 3,300 | 996.33 |
| 2014-04-22 | 2,969 | 2,983 | 2,961 | 2,971 | 2,700 | 990.33 |
| 2014-04-21 | 2,998 | 2,999 | 2,935 | 2,959 | 2,600 | 986.33 |
| 2014-04-18 | 2,984 | 2,984 | 2,898 | 2,961 | 2,700 | 987 |
| 2014-04-17 | 2,997 | 3,000 | 2,955 | 2,984 | 5,100 | 994.67 |
| 2014-04-16 | 2,920 | 2,947 | 2,920 | 2,947 | 4,800 | 982.33 |
| 2014-04-15 | 2,888 | 2,920 | 2,888 | 2,905 | 4,700 | 968.33 |
| 2014-04-14 | 2,901 | 2,920 | 2,860 | 2,883 | 6,000 | 961 |
| 2014-04-11 | 2,898 | 2,909 | 2,863 | 2,893 | 4,100 | 964.33 |
| 2014-04-10 | 2,908 | 2,964 | 2,908 | 2,926 | 6,700 | 975.33 |
| 2014-04-09 | 2,985 | 2,985 | 2,906 | 2,906 | 16,800 | 968.67 |
| 2014-04-08 | 3,000 | 3,030 | 3,000 | 3,000 | 11,100 | 1,000 |
| 2014-04-07 | 3,045 | 3,060 | 3,025 | 3,045 | 7,300 | 1,015 |
| 2014-04-04 | 3,050 | 3,095 | 3,025 | 3,085 | 7,400 | 1,028.33 |
| 2014-04-03 | 3,050 | 3,090 | 3,010 | 3,050 | 11,400 | 1,016.67 |
| 2014-04-02 | 3,100 | 3,110 | 3,020 | 3,075 | 22,600 | 1,025 |
| 2014-04-01 | 2,989 | 3,120 | 2,974 | 3,095 | 57,200 | 1,031.67 |
| 2014-03-31 | 2,990 | 2,990 | 2,970 | 2,990 | 13,000 | 996.67 |
| 2014-03-28 | 2,980 | 2,993 | 2,958 | 2,989 | 13,000 | 996.33 |
| 2014-03-27 | 2,988 | 2,990 | 2,920 | 2,987 | 22,100 | 995.67 |
| 2014-03-26 | 2,956 | 3,000 | 2,889 | 2,969 | 39,100 | 989.67 |
| 2014-03-25 | 2,956 | 2,970 | 2,910 | 2,944 | 29,300 | 981.33 |
| 2014-03-24 | 2,789 | 2,987 | 2,788 | 2,954 | 31,300 | 984.67 |
| 2014-03-20 | 2,810 | 2,810 | 2,770 | 2,772 | 12,000 | 924 |
| 2014-03-19 | 2,836 | 2,836 | 2,768 | 2,783 | 10,100 | 927.67 |
| 2014-03-18 | 2,769 | 2,800 | 2,760 | 2,795 | 9,300 | 931.67 |
| 2014-03-17 | 2,769 | 2,769 | 2,700 | 2,720 | 14,600 | 906.67 |
| 2014-03-14 | 2,791 | 2,818 | 2,730 | 2,772 | 25,200 | 924 |
| 2014-03-13 | 2,801 | 2,830 | 2,764 | 2,791 | 16,100 | 930.33 |
| 2014-03-12 | 2,850 | 2,850 | 2,805 | 2,806 | 14,700 | 935.33 |
| 2014-03-11 | 2,877 | 2,878 | 2,844 | 2,858 | 12,700 | 952.67 |
| 2014-03-10 | 2,870 | 2,881 | 2,836 | 2,877 | 11,400 | 959 |
| 2014-03-07 | 2,921 | 2,921 | 2,820 | 2,866 | 17,700 | 955.33 |
| 2014-03-06 | 2,861 | 2,934 | 2,847 | 2,904 | 29,000 | 968 |
| 2014-03-05 | 2,839 | 2,877 | 2,801 | 2,861 | 22,200 | 953.67 |
| 2014-03-04 | 2,808 | 2,818 | 2,758 | 2,789 | 21,700 | 929.67 |
| 2014-03-03 | 2,832 | 2,880 | 2,760 | 2,858 | 36,800 | 952.67 |
| 2014-02-28 | 2,760 | 2,880 | 2,745 | 2,831 | 106,300 | 943.67 |
| 2014-02-27 | 2,622 | 2,735 | 2,622 | 2,691 | 19,400 | 897 |
| 2014-02-26 | 2,759 | 2,770 | 2,620 | 2,656 | 27,200 | 885.33 |
| 2014-02-25 | 2,758 | 2,785 | 2,750 | 2,760 | 17,200 | 920 |
| 2014-02-24 | 2,571 | 2,710 | 2,560 | 2,709 | 27,300 | 903 |
| 2014-02-21 | 2,570 | 2,588 | 2,505 | 2,577 | 13,500 | 859 |
| 2014-02-20 | 2,498 | 2,577 | 2,466 | 2,520 | 19,600 | 840 |
| 2014-02-19 | 2,419 | 2,470 | 2,419 | 2,448 | 4,300 | 816 |
| 2014-02-18 | 2,408 | 2,480 | 2,371 | 2,466 | 6,100 | 822 |
| 2014-02-17 | 2,371 | 2,408 | 2,371 | 2,408 | 4,100 | 802.67 |
| 2014-02-14 | 2,414 | 2,450 | 2,344 | 2,371 | 17,000 | 790.33 |
| 2014-02-13 | 2,574 | 2,574 | 2,512 | 2,514 | 3,100 | 838 |
| 2014-02-12 | 2,584 | 2,584 | 2,505 | 2,542 | 5,400 | 847.33 |
| 2014-02-10 | 2,556 | 2,564 | 2,513 | 2,542 | 5,500 | 847.33 |
| 2014-02-07 | 2,550 | 2,580 | 2,458 | 2,554 | 17,200 | 851.33 |
| 2014-02-06 | 2,361 | 2,502 | 2,337 | 2,402 | 14,900 | 800.67 |
| 2014-02-05 | 2,391 | 2,391 | 2,292 | 2,311 | 17,200 | 770.33 |
| 2014-02-04 | 2,254 | 2,327 | 2,226 | 2,241 | 19,100 | 747 |
| 2014-02-03 | 2,513 | 2,532 | 2,454 | 2,454 | 5,800 | 818 |
| 2014-01-31 | 2,535 | 2,589 | 2,500 | 2,519 | 8,400 | 839.67 |
| 2014-01-30 | 2,570 | 2,597 | 2,501 | 2,535 | 8,100 | 845 |
| 2014-01-29 | 2,600 | 2,647 | 2,592 | 2,604 | 3,700 | 868 |
| 2014-01-28 | 2,602 | 2,625 | 2,570 | 2,571 | 6,500 | 857 |
| 2014-01-27 | 2,660 | 2,661 | 2,602 | 2,602 | 14,200 | 867.33 |
| 2014-01-24 | 2,701 | 2,717 | 2,687 | 2,694 | 6,600 | 898 |
| 2014-01-23 | 2,780 | 2,782 | 2,730 | 2,739 | 10,300 | 913 |
| 2014-01-22 | 2,753 | 2,783 | 2,751 | 2,763 | 5,900 | 921 |
| 2014-01-21 | 2,730 | 2,793 | 2,730 | 2,761 | 10,600 | 920.33 |
| 2014-01-20 | 2,722 | 2,770 | 2,704 | 2,760 | 7,600 | 920 |
| 2014-01-17 | 2,715 | 2,738 | 2,696 | 2,722 | 10,200 | 907.33 |
| 2014-01-16 | 2,715 | 2,744 | 2,708 | 2,715 | 12,400 | 905 |
| 2014-01-15 | 2,693 | 2,766 | 2,683 | 2,766 | 6,100 | 922 |
| 2014-01-14 | 2,720 | 2,720 | 2,680 | 2,690 | 9,500 | 896.67 |
| 2014-01-10 | 2,733 | 2,736 | 2,710 | 2,721 | 8,600 | 907 |
| 2014-01-09 | 2,779 | 2,779 | 2,741 | 2,756 | 5,300 | 918.67 |
| 2014-01-08 | 2,764 | 2,797 | 2,740 | 2,779 | 4,700 | 926.33 |
| 2014-01-07 | 2,795 | 2,797 | 2,700 | 2,763 | 7,900 | 921 |
| 2014-01-06 | 2,754 | 2,797 | 2,737 | 2,784 | 11,600 | 928 |
分割・併合履歴 ： [2024-03-28]1株→3株
