3622 ネットイヤーグループ(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 | 1,195 | 1,205 | 1,177 | 1,179 | 23,700 | 1,179 |
| 2014-12-29 | 1,190 | 1,223 | 1,186 | 1,191 | 43,000 | 1,191 |
| 2014-12-26 | 1,112 | 1,173 | 1,112 | 1,173 | 37,400 | 1,173 |
| 2014-12-25 | 1,127 | 1,160 | 1,108 | 1,109 | 70,000 | 1,109 |
| 2014-12-24 | 1,183 | 1,184 | 1,150 | 1,150 | 60,400 | 1,150 |
| 2014-12-22 | 1,200 | 1,205 | 1,161 | 1,171 | 30,400 | 1,171 |
| 2014-12-19 | 1,175 | 1,212 | 1,175 | 1,197 | 35,500 | 1,197 |
| 2014-12-18 | 1,208 | 1,208 | 1,165 | 1,168 | 20,800 | 1,168 |
| 2014-12-17 | 1,160 | 1,190 | 1,160 | 1,160 | 28,000 | 1,160 |
| 2014-12-16 | 1,195 | 1,200 | 1,181 | 1,181 | 27,100 | 1,181 |
| 2014-12-15 | 1,217 | 1,217 | 1,192 | 1,201 | 40,100 | 1,201 |
| 2014-12-12 | 1,228 | 1,235 | 1,215 | 1,218 | 23,900 | 1,218 |
| 2014-12-11 | 1,202 | 1,240 | 1,201 | 1,216 | 28,900 | 1,216 |
| 2014-12-10 | 1,201 | 1,242 | 1,200 | 1,222 | 31,300 | 1,222 |
| 2014-12-09 | 1,291 | 1,292 | 1,230 | 1,234 | 85,800 | 1,234 |
| 2014-12-08 | 1,330 | 1,336 | 1,305 | 1,305 | 38,700 | 1,305 |
| 2014-12-05 | 1,317 | 1,336 | 1,313 | 1,330 | 28,800 | 1,330 |
| 2014-12-04 | 1,314 | 1,370 | 1,314 | 1,322 | 78,000 | 1,322 |
| 2014-12-03 | 1,380 | 1,380 | 1,320 | 1,336 | 58,600 | 1,336 |
| 2014-12-02 | 1,350 | 1,359 | 1,335 | 1,358 | 29,000 | 1,358 |
| 2014-12-01 | 1,346 | 1,354 | 1,311 | 1,353 | 56,300 | 1,353 |
| 2014-11-28 | 1,385 | 1,413 | 1,341 | 1,346 | 140,300 | 1,346 |
| 2014-11-27 | 1,283 | 1,387 | 1,280 | 1,360 | 165,000 | 1,360 |
| 2014-11-26 | 1,283 | 1,310 | 1,277 | 1,280 | 34,100 | 1,280 |
| 2014-11-25 | 1,277 | 1,302 | 1,276 | 1,278 | 26,500 | 1,278 |
| 2014-11-21 | 1,271 | 1,286 | 1,269 | 1,275 | 28,100 | 1,275 |
| 2014-11-20 | 1,297 | 1,299 | 1,271 | 1,275 | 34,800 | 1,275 |
| 2014-11-19 | 1,300 | 1,327 | 1,274 | 1,296 | 50,500 | 1,296 |
| 2014-11-18 | 1,237 | 1,296 | 1,222 | 1,296 | 59,000 | 1,296 |
| 2014-11-17 | 1,246 | 1,246 | 1,210 | 1,216 | 28,600 | 1,216 |
| 2014-11-14 | 1,263 | 1,300 | 1,211 | 1,225 | 53,600 | 1,225 |
| 2014-11-13 | 1,305 | 1,306 | 1,267 | 1,268 | 36,900 | 1,268 |
| 2014-11-12 | 1,325 | 1,325 | 1,304 | 1,305 | 39,500 | 1,305 |
| 2014-11-11 | 1,334 | 1,334 | 1,304 | 1,324 | 24,800 | 1,324 |
| 2014-11-10 | 1,310 | 1,341 | 1,300 | 1,312 | 46,000 | 1,312 |
| 2014-11-07 | 1,352 | 1,371 | 1,320 | 1,321 | 44,000 | 1,321 |
| 2014-11-06 | 1,301 | 1,423 | 1,300 | 1,360 | 137,100 | 1,360 |
| 2014-11-05 | 1,297 | 1,304 | 1,284 | 1,299 | 38,500 | 1,299 |
| 2014-11-04 | 1,259 | 1,348 | 1,240 | 1,306 | 138,600 | 1,306 |
| 2014-10-31 | 1,188 | 1,207 | 1,170 | 1,199 | 35,700 | 1,199 |
| 2014-10-30 | 1,174 | 1,205 | 1,174 | 1,177 | 21,000 | 1,177 |
| 2014-10-29 | 1,180 | 1,198 | 1,168 | 1,198 | 31,000 | 1,198 |
| 2014-10-28 | 1,190 | 1,205 | 1,168 | 1,169 | 40,500 | 1,169 |
| 2014-10-27 | 1,220 | 1,229 | 1,196 | 1,207 | 26,000 | 1,207 |
| 2014-10-24 | 1,210 | 1,220 | 1,181 | 1,209 | 42,300 | 1,209 |
| 2014-10-23 | 1,170 | 1,198 | 1,164 | 1,185 | 32,000 | 1,185 |
| 2014-10-22 | 1,190 | 1,209 | 1,175 | 1,186 | 34,600 | 1,186 |
| 2014-10-21 | 1,200 | 1,218 | 1,151 | 1,151 | 49,400 | 1,151 |
| 2014-10-20 | 1,168 | 1,206 | 1,155 | 1,187 | 55,400 | 1,187 |
| 2014-10-17 | 1,100 | 1,144 | 1,100 | 1,116 | 32,600 | 1,116 |
| 2014-10-16 | 1,100 | 1,132 | 1,084 | 1,104 | 41,400 | 1,104 |
| 2014-10-15 | 1,104 | 1,149 | 1,104 | 1,139 | 45,600 | 1,139 |
| 2014-10-14 | 1,100 | 1,148 | 1,079 | 1,100 | 99,700 | 1,100 |
| 2014-10-10 | 1,142 | 1,198 | 1,122 | 1,158 | 108,500 | 1,158 |
| 2014-10-09 | 1,285 | 1,311 | 1,201 | 1,207 | 64,900 | 1,207 |
| 2014-10-08 | 1,262 | 1,285 | 1,257 | 1,270 | 61,400 | 1,270 |
| 2014-10-07 | 1,316 | 1,334 | 1,302 | 1,304 | 39,200 | 1,304 |
| 2014-10-06 | 1,386 | 1,386 | 1,348 | 1,365 | 38,300 | 1,365 |
| 2014-10-03 | 1,252 | 1,347 | 1,252 | 1,347 | 53,100 | 1,347 |
| 2014-10-02 | 1,255 | 1,316 | 1,246 | 1,280 | 73,600 | 1,280 |
| 2014-10-01 | 1,396 | 1,410 | 1,299 | 1,305 | 100,200 | 1,305 |
| 2014-09-30 | 1,420 | 1,435 | 1,390 | 1,398 | 49,100 | 1,398 |
| 2014-09-29 | 1,435 | 1,440 | 1,420 | 1,427 | 30,300 | 1,427 |
| 2014-09-26 | 1,421 | 1,440 | 1,415 | 1,426 | 51,300 | 1,426 |
| 2014-09-25 | 1,451 | 1,451 | 1,418 | 1,430 | 142,500 | 1,430 |
| 2014-09-24 | 1,476 | 1,494 | 1,435 | 1,481 | 190,700 | 1,481 |
| 2014-09-22 | 1,574 | 1,622 | 1,537 | 1,605 | 233,600 | 1,605 |
| 2014-09-19 | 1,516 | 1,534 | 1,497 | 1,534 | 66,700 | 1,534 |
| 2014-09-18 | 1,470 | 1,528 | 1,458 | 1,528 | 130,500 | 1,528 |
| 2014-09-17 | 1,486 | 1,500 | 1,463 | 1,467 | 35,200 | 1,467 |
| 2014-09-16 | 1,544 | 1,544 | 1,475 | 1,484 | 57,300 | 1,484 |
| 2014-09-12 | 1,553 | 1,553 | 1,455 | 1,467 | 109,200 | 1,467 |
| 2014-09-11 | 1,395 | 1,554 | 1,377 | 1,513 | 309,400 | 1,513 |
| 2014-09-10 | 1,423 | 1,428 | 1,397 | 1,397 | 43,700 | 1,397 |
| 2014-09-09 | 1,415 | 1,463 | 1,414 | 1,420 | 43,400 | 1,420 |
| 2014-09-08 | 1,455 | 1,458 | 1,412 | 1,419 | 47,500 | 1,419 |
| 2014-09-05 | 1,477 | 1,500 | 1,454 | 1,455 | 27,700 | 1,455 |
| 2014-09-04 | 1,480 | 1,545 | 1,477 | 1,477 | 67,400 | 1,477 |
| 2014-09-03 | 1,470 | 1,496 | 1,466 | 1,472 | 45,400 | 1,472 |
| 2014-09-02 | 1,470 | 1,497 | 1,456 | 1,470 | 40,500 | 1,470 |
| 2014-09-01 | 1,487 | 1,488 | 1,460 | 1,466 | 35,600 | 1,466 |
| 2014-08-29 | 1,486 | 1,510 | 1,457 | 1,490 | 42,000 | 1,490 |
| 2014-08-28 | 1,518 | 1,550 | 1,489 | 1,492 | 76,900 | 1,492 |
| 2014-08-27 | 1,506 | 1,540 | 1,490 | 1,492 | 36,100 | 1,492 |
| 2014-08-26 | 1,530 | 1,550 | 1,490 | 1,503 | 81,700 | 1,503 |
| 2014-08-25 | 1,558 | 1,559 | 1,522 | 1,539 | 47,400 | 1,539 |
| 2014-08-22 | 1,579 | 1,581 | 1,551 | 1,560 | 54,200 | 1,560 |
| 2014-08-21 | 1,532 | 1,585 | 1,530 | 1,562 | 53,400 | 1,562 |
| 2014-08-20 | 1,521 | 1,533 | 1,515 | 1,531 | 42,600 | 1,531 |
| 2014-08-19 | 1,528 | 1,540 | 1,510 | 1,511 | 83,100 | 1,511 |
| 2014-08-18 | 1,503 | 1,525 | 1,494 | 1,494 | 75,000 | 1,494 |
| 2014-08-15 | 1,460 | 1,493 | 1,450 | 1,484 | 68,200 | 1,484 |
| 2014-08-14 | 1,430 | 1,466 | 1,430 | 1,443 | 70,000 | 1,443 |
| 2014-08-13 | 1,420 | 1,456 | 1,410 | 1,425 | 56,300 | 1,425 |
| 2014-08-12 | 1,420 | 1,487 | 1,403 | 1,439 | 79,800 | 1,439 |
| 2014-08-11 | 1,448 | 1,476 | 1,421 | 1,434 | 86,300 | 1,434 |
| 2014-08-08 | 1,471 | 1,471 | 1,342 | 1,370 | 135,000 | 1,370 |
| 2014-08-07 | 1,488 | 1,500 | 1,414 | 1,441 | 102,100 | 1,441 |
| 2014-08-06 | 1,535 | 1,535 | 1,482 | 1,488 | 152,500 | 1,488 |
| 2014-08-05 | 1,609 | 1,656 | 1,542 | 1,542 | 233,000 | 1,542 |
| 2014-08-04 | 1,660 | 1,661 | 1,608 | 1,614 | 176,900 | 1,614 |
| 2014-08-01 | 1,703 | 1,715 | 1,661 | 1,668 | 257,800 | 1,668 |
| 2014-07-31 | 1,726 | 1,776 | 1,722 | 1,740 | 249,200 | 1,740 |
| 2014-07-30 | 1,738 | 1,803 | 1,715 | 1,726 | 239,900 | 1,726 |
| 2014-07-29 | 1,714 | 1,760 | 1,705 | 1,731 | 119,400 | 1,731 |
| 2014-07-28 | 1,705 | 1,724 | 1,694 | 1,710 | 72,100 | 1,710 |
| 2014-07-25 | 1,692 | 1,733 | 1,692 | 1,706 | 97,600 | 1,706 |
| 2014-07-24 | 1,705 | 1,728 | 1,688 | 1,692 | 93,200 | 1,692 |
| 2014-07-23 | 1,712 | 1,724 | 1,702 | 1,705 | 95,300 | 1,705 |
| 2014-07-22 | 1,731 | 1,760 | 1,716 | 1,716 | 166,300 | 1,716 |
| 2014-07-18 | 1,722 | 1,828 | 1,720 | 1,745 | 347,500 | 1,745 |
| 2014-07-17 | 1,900 | 1,915 | 1,777 | 1,783 | 335,100 | 1,783 |
| 2014-07-16 | 1,985 | 1,996 | 1,871 | 1,884 | 935,100 | 1,884 |
| 2014-07-15 | 1,730 | 2,085 | 1,711 | 2,085 | 616,900 | 2,085 |
| 2014-07-14 | 1,735 | 1,747 | 1,703 | 1,720 | 62,000 | 1,720 |
| 2014-07-11 | 1,699 | 1,750 | 1,674 | 1,726 | 134,100 | 1,726 |
| 2014-07-10 | 1,769 | 1,780 | 1,708 | 1,720 | 79,000 | 1,720 |
| 2014-07-09 | 1,755 | 1,792 | 1,746 | 1,769 | 120,700 | 1,769 |
| 2014-07-08 | 1,715 | 1,815 | 1,713 | 1,805 | 329,800 | 1,805 |
| 2014-07-07 | 1,710 | 1,775 | 1,701 | 1,726 | 156,400 | 1,726 |
| 2014-07-04 | 1,760 | 1,816 | 1,716 | 1,729 | 321,800 | 1,729 |
| 2014-07-03 | 1,752 | 1,764 | 1,705 | 1,710 | 86,900 | 1,710 |
| 2014-07-02 | 1,798 | 1,823 | 1,749 | 1,760 | 158,200 | 1,760 |
| 2014-07-01 | 1,709 | 1,815 | 1,685 | 1,764 | 388,300 | 1,764 |
| 2014-06-30 | 1,662 | 1,726 | 1,661 | 1,692 | 107,500 | 1,692 |
| 2014-06-27 | 1,752 | 1,757 | 1,656 | 1,680 | 146,600 | 1,680 |
| 2014-06-26 | 1,777 | 1,800 | 1,755 | 1,776 | 95,400 | 1,776 |
| 2014-06-25 | 1,820 | 1,854 | 1,780 | 1,789 | 149,000 | 1,789 |
| 2014-06-24 | 1,770 | 1,848 | 1,770 | 1,815 | 157,600 | 1,815 |
| 2014-06-23 | 1,800 | 1,845 | 1,778 | 1,806 | 195,500 | 1,806 |
| 2014-06-20 | 1,861 | 1,872 | 1,752 | 1,766 | 258,400 | 1,766 |
| 2014-06-19 | 1,930 | 1,960 | 1,880 | 1,884 | 181,500 | 1,884 |
| 2014-06-18 | 1,894 | 1,960 | 1,862 | 1,932 | 262,600 | 1,932 |
| 2014-06-17 | 1,913 | 1,930 | 1,825 | 1,854 | 155,200 | 1,854 |
| 2014-06-16 | 1,930 | 1,963 | 1,895 | 1,910 | 150,800 | 1,910 |
| 2014-06-13 | 1,925 | 1,955 | 1,900 | 1,935 | 245,700 | 1,935 |
| 2014-06-12 | 1,955 | 2,020 | 1,910 | 1,965 | 302,500 | 1,965 |
| 2014-06-11 | 1,980 | 2,044 | 1,925 | 1,981 | 367,100 | 1,981 |
| 2014-06-10 | 2,074 | 2,170 | 1,961 | 2,000 | 1,039,400 | 2,000 |
| 2014-06-09 | 2,001 | 2,200 | 1,984 | 2,124 | 1,533,100 | 2,124 |
| 2014-06-06 | 1,930 | 2,018 | 1,871 | 1,999 | 800,700 | 1,999 |
| 2014-06-05 | 2,007 | 2,030 | 1,860 | 1,936 | 1,025,600 | 1,936 |
| 2014-06-04 | 2,130 | 2,138 | 1,986 | 2,103 | 2,450,600 | 2,103 |
| 2014-06-03 | 1,626 | 1,770 | 1,602 | 1,750 | 1,066,600 | 1,750 |
| 2014-06-02 | 1,640 | 1,654 | 1,617 | 1,634 | 216,500 | 1,634 |
| 2014-05-30 | 1,652 | 1,679 | 1,552 | 1,617 | 405,700 | 1,617 |
| 2014-05-29 | 1,547 | 1,648 | 1,532 | 1,590 | 524,100 | 1,590 |
| 2014-05-28 | 1,511 | 1,540 | 1,481 | 1,519 | 197,300 | 1,519 |
| 2014-05-27 | 1,515 | 1,549 | 1,481 | 1,481 | 262,100 | 1,481 |
| 2014-05-26 | 1,461 | 1,568 | 1,430 | 1,525 | 627,500 | 1,525 |
| 2014-05-23 | 1,324 | 1,450 | 1,300 | 1,401 | 823,600 | 1,401 |
| 2014-05-22 | 1,315 | 1,341 | 1,251 | 1,264 | 248,000 | 1,264 |
| 2014-05-21 | 1,124 | 1,350 | 1,121 | 1,285 | 405,200 | 1,285 |
| 2014-05-20 | 1,133 | 1,217 | 1,120 | 1,184 | 191,500 | 1,184 |
| 2014-05-19 | 1,210 | 1,224 | 1,106 | 1,112 | 157,200 | 1,112 |
| 2014-05-16 | 1,231 | 1,269 | 1,193 | 1,220 | 142,200 | 1,220 |
| 2014-05-15 | 1,170 | 1,288 | 1,170 | 1,287 | 170,100 | 1,287 |
| 2014-05-14 | 1,201 | 1,295 | 1,170 | 1,247 | 215,600 | 1,247 |
| 2014-05-13 | 1,205 | 1,249 | 1,160 | 1,204 | 266,700 | 1,204 |
| 2014-05-12 | 1,352 | 1,363 | 1,154 | 1,158 | 317,300 | 1,158 |
| 2014-05-09 | 1,371 | 1,399 | 1,358 | 1,374 | 96,500 | 1,374 |
| 2014-05-08 | 1,420 | 1,457 | 1,389 | 1,399 | 147,400 | 1,399 |
| 2014-05-07 | 1,400 | 1,411 | 1,380 | 1,395 | 105,800 | 1,395 |
| 2014-05-02 | 1,450 | 1,467 | 1,401 | 1,436 | 157,400 | 1,436 |
| 2014-05-01 | 1,421 | 1,441 | 1,383 | 1,427 | 208,000 | 1,427 |
| 2014-04-30 | 1,516 | 1,540 | 1,428 | 1,436 | 149,600 | 1,436 |
| 2014-04-28 | 1,550 | 1,597 | 1,517 | 1,526 | 149,800 | 1,526 |
| 2014-04-25 | 1,570 | 1,615 | 1,550 | 1,600 | 107,800 | 1,600 |
| 2014-04-24 | 1,587 | 1,613 | 1,552 | 1,587 | 127,700 | 1,587 |
| 2014-04-23 | 1,592 | 1,592 | 1,515 | 1,552 | 153,000 | 1,552 |
| 2014-04-22 | 1,647 | 1,675 | 1,524 | 1,552 | 291,800 | 1,552 |
| 2014-04-21 | 1,608 | 1,715 | 1,608 | 1,687 | 447,300 | 1,687 |
| 2014-04-18 | 1,559 | 1,598 | 1,530 | 1,580 | 147,900 | 1,580 |
| 2014-04-17 | 1,621 | 1,628 | 1,517 | 1,541 | 173,600 | 1,541 |
| 2014-04-16 | 1,482 | 1,597 | 1,482 | 1,581 | 266,700 | 1,581 |
| 2014-04-15 | 1,513 | 1,556 | 1,461 | 1,481 | 384,100 | 1,481 |
| 2014-04-14 | 1,481 | 1,547 | 1,480 | 1,480 | 114,500 | 1,480 |
| 2014-04-11 | 1,480 | 1,549 | 1,476 | 1,527 | 169,800 | 1,527 |
| 2014-04-10 | 1,750 | 1,760 | 1,560 | 1,600 | 194,900 | 1,600 |
| 2014-04-09 | 1,678 | 1,757 | 1,678 | 1,698 | 117,800 | 1,698 |
| 2014-04-08 | 1,668 | 1,765 | 1,664 | 1,718 | 180,700 | 1,718 |
| 2014-04-07 | 1,720 | 1,797 | 1,710 | 1,748 | 290,200 | 1,748 |
| 2014-04-04 | 1,797 | 1,846 | 1,747 | 1,787 | 312,400 | 1,787 |
| 2014-04-03 | 1,900 | 1,948 | 1,811 | 1,837 | 401,100 | 1,837 |
| 2014-04-02 | 1,756 | 1,888 | 1,716 | 1,850 | 700,200 | 1,850 |
| 2014-04-01 | 1,725 | 1,769 | 1,655 | 1,710 | 128,400 | 1,710 |
| 2014-03-31 | 1,821 | 1,833 | 1,712 | 1,734 | 204,100 | 1,734 |
| 2014-03-28 | 1,676 | 1,785 | 1,623 | 1,741 | 524,400 | 1,741 |
| 2014-03-27 | 1,425 | 1,756 | 1,341 | 1,756 | 683,000 | 1,756 |
| 2014-03-26 | 1,439 | 1,532 | 1,405 | 1,459 | 367,100 | 1,459 |
| 2014-03-25 | 1,500 | 1,517 | 1,350 | 1,398 | 287,400 | 1,398 |
| 2014-03-24 | 1,523 | 1,570 | 1,488 | 1,535 | 123,000 | 1,535 |
| 2014-03-20 | 1,646 | 1,655 | 1,474 | 1,522 | 353,500 | 1,522 |
| 2014-03-19 | 1,785 | 1,797 | 1,661 | 1,686 | 159,300 | 1,686 |
| 2014-03-18 | 1,793 | 1,809 | 1,751 | 1,772 | 92,000 | 1,772 |
| 2014-03-17 | 1,780 | 1,819 | 1,750 | 1,753 | 108,100 | 1,753 |
| 2014-03-14 | 1,820 | 1,838 | 1,788 | 1,801 | 197,800 | 1,801 |
| 2014-03-13 | 2,031 | 2,033 | 1,875 | 1,882 | 180,400 | 1,882 |
| 2014-03-12 | 2,011 | 2,019 | 1,972 | 1,998 | 123,300 | 1,998 |
| 2014-03-11 | 1,997 | 2,077 | 1,983 | 2,037 | 473,200 | 2,037 |
| 2014-03-10 | 1,898 | 1,989 | 1,898 | 1,958 | 202,800 | 1,958 |
| 2014-03-07 | 1,924 | 1,960 | 1,885 | 1,897 | 184,400 | 1,897 |
| 2014-03-06 | 1,880 | 1,970 | 1,850 | 1,905 | 271,600 | 1,905 |
| 2014-03-05 | 1,890 | 1,898 | 1,824 | 1,840 | 144,500 | 1,840 |
| 2014-03-04 | 1,811 | 1,898 | 1,808 | 1,829 | 193,100 | 1,829 |
| 2014-03-03 | 1,875 | 1,900 | 1,850 | 1,882 | 245,400 | 1,882 |
| 2014-02-28 | 2,017 | 2,060 | 1,950 | 1,971 | 270,000 | 1,971 |
| 2014-02-27 | 2,130 | 2,249 | 2,020 | 2,050 | 815,300 | 2,050 |
| 2014-02-26 | 2,100 | 2,140 | 2,030 | 2,033 | 588,400 | 2,033 |
| 2014-02-25 | 1,985 | 2,243 | 1,955 | 2,162 | 1,777,100 | 2,162 |
| 2014-02-24 | 1,900 | 2,028 | 1,900 | 1,970 | 444,900 | 1,970 |
| 2014-02-21 | 1,890 | 1,915 | 1,858 | 1,870 | 246,500 | 1,870 |
| 2014-02-20 | 1,906 | 1,940 | 1,842 | 1,862 | 215,900 | 1,862 |
| 2014-02-19 | 1,880 | 2,050 | 1,866 | 1,969 | 409,700 | 1,969 |
| 2014-02-18 | 1,882 | 1,919 | 1,806 | 1,911 | 215,500 | 1,911 |
| 2014-02-17 | 1,912 | 1,938 | 1,801 | 1,882 | 195,200 | 1,882 |
| 2014-02-14 | 1,971 | 2,032 | 1,860 | 1,912 | 293,900 | 1,912 |
| 2014-02-13 | 1,990 | 2,151 | 1,980 | 2,000 | 371,400 | 2,000 |
| 2014-02-12 | 2,249 | 2,254 | 2,135 | 2,140 | 355,100 | 2,140 |
| 2014-02-10 | 2,145 | 2,271 | 2,120 | 2,187 | 650,700 | 2,187 |
| 2014-02-07 | 2,220 | 2,289 | 2,020 | 2,100 | 594,000 | 2,100 |
| 2014-02-06 | 1,920 | 2,200 | 1,865 | 2,100 | 657,800 | 2,100 |
| 2014-02-05 | 2,100 | 2,100 | 1,751 | 1,900 | 566,600 | 1,900 |
| 2014-02-04 | 1,953 | 1,954 | 1,677 | 1,810 | 956,100 | 1,810 |
| 2014-02-03 | 2,250 | 2,328 | 2,139 | 2,153 | 1,055,700 | 2,153 |
| 2014-01-31 | 2,803 | 2,870 | 2,550 | 2,639 | 522,900 | 2,639 |
| 2014-01-30 | 2,660 | 2,930 | 2,555 | 2,763 | 699,400 | 2,763 |
| 2014-01-29 | 2,705 | 2,810 | 2,700 | 2,750 | 234,600 | 2,750 |
| 2014-01-28 | 2,725 | 2,820 | 2,649 | 2,660 | 290,700 | 2,660 |
| 2014-01-27 | 2,725 | 2,778 | 2,690 | 2,690 | 369,200 | 2,690 |
| 2014-01-24 | 2,850 | 2,970 | 2,828 | 2,882 | 428,100 | 2,882 |
| 2014-01-23 | 2,989 | 3,140 | 2,925 | 2,935 | 1,263,700 | 2,935 |
| 2014-01-22 | 2,975 | 3,020 | 2,885 | 2,955 | 472,900 | 2,955 |
| 2014-01-21 | 2,892 | 3,050 | 2,883 | 2,975 | 632,200 | 2,975 |
| 2014-01-20 | 2,883 | 2,948 | 2,835 | 2,894 | 493,600 | 2,894 |
| 2014-01-17 | 2,844 | 3,025 | 2,808 | 2,933 | 852,900 | 2,933 |
| 2014-01-16 | 2,939 | 2,950 | 2,780 | 2,805 | 490,500 | 2,805 |
| 2014-01-15 | 3,060 | 3,070 | 2,890 | 2,940 | 324,900 | 2,940 |
| 2014-01-14 | 3,000 | 3,030 | 2,911 | 2,984 | 469,000 | 2,984 |
| 2014-01-10 | 3,055 | 3,150 | 3,000 | 3,050 | 442,500 | 3,050 |
| 2014-01-09 | 3,125 | 3,130 | 3,030 | 3,060 | 314,400 | 3,060 |
| 2014-01-08 | 3,185 | 3,210 | 3,095 | 3,100 | 637,800 | 3,100 |
| 2014-01-07 | 3,175 | 3,270 | 3,005 | 3,115 | 1,048,200 | 3,115 |
| 2014-01-06 | 3,210 | 3,340 | 3,125 | 3,235 | 2,019,000 | 3,235 |
分割・併合履歴 ： [2012-12-26]1株→100株
