3623 ビリングシステム(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 | 3,885 | 3,920 | 3,610 | 3,690 | 20,400 | 922.50 |
| 2014-12-29 | 3,640 | 4,100 | 3,530 | 3,995 | 63,600 | 998.75 |
| 2014-12-26 | 3,175 | 3,430 | 3,160 | 3,430 | 15,300 | 857.50 |
| 2014-12-25 | 3,290 | 3,330 | 3,160 | 3,200 | 27,700 | 800 |
| 2014-12-24 | 3,510 | 3,530 | 3,355 | 3,355 | 12,300 | 838.75 |
| 2014-12-22 | 3,590 | 3,600 | 3,475 | 3,510 | 11,400 | 877.50 |
| 2014-12-19 | 3,470 | 3,640 | 3,430 | 3,535 | 13,600 | 883.75 |
| 2014-12-18 | 3,570 | 3,570 | 3,450 | 3,450 | 9,000 | 862.50 |
| 2014-12-17 | 3,500 | 3,695 | 3,500 | 3,505 | 6,000 | 876.25 |
| 2014-12-16 | 3,535 | 3,560 | 3,505 | 3,510 | 7,800 | 877.50 |
| 2014-12-15 | 3,715 | 3,785 | 3,600 | 3,605 | 12,900 | 901.25 |
| 2014-12-12 | 3,630 | 4,095 | 3,630 | 3,815 | 48,000 | 953.75 |
| 2014-12-11 | 3,740 | 3,740 | 3,555 | 3,680 | 7,800 | 920 |
| 2014-12-10 | 3,655 | 3,655 | 3,510 | 3,540 | 9,700 | 885 |
| 2014-12-09 | 3,790 | 3,820 | 3,675 | 3,680 | 15,500 | 920 |
| 2014-12-08 | 3,905 | 3,990 | 3,860 | 3,920 | 12,000 | 980 |
| 2014-12-05 | 3,850 | 3,950 | 3,820 | 3,905 | 15,500 | 976.25 |
| 2014-12-04 | 4,095 | 4,095 | 3,950 | 3,950 | 18,300 | 987.50 |
| 2014-12-03 | 4,175 | 4,205 | 4,100 | 4,100 | 10,100 | 1,025 |
| 2014-12-02 | 4,215 | 4,230 | 4,165 | 4,170 | 5,300 | 1,042.50 |
| 2014-12-01 | 4,180 | 4,245 | 4,175 | 4,205 | 6,400 | 1,051.25 |
| 2014-11-28 | 4,195 | 4,260 | 4,170 | 4,230 | 11,100 | 1,057.50 |
| 2014-11-27 | 4,315 | 4,315 | 4,160 | 4,230 | 9,600 | 1,057.50 |
| 2014-11-26 | 4,235 | 4,385 | 4,235 | 4,285 | 11,600 | 1,071.25 |
| 2014-11-25 | 4,245 | 4,335 | 4,225 | 4,250 | 15,900 | 1,062.50 |
| 2014-11-21 | 4,140 | 4,195 | 4,100 | 4,145 | 10,300 | 1,036.25 |
| 2014-11-20 | 4,235 | 4,235 | 4,140 | 4,150 | 12,200 | 1,037.50 |
| 2014-11-19 | 4,285 | 4,345 | 4,210 | 4,230 | 11,200 | 1,057.50 |
| 2014-11-18 | 4,265 | 4,280 | 4,210 | 4,215 | 17,000 | 1,053.75 |
| 2014-11-17 | 4,420 | 4,495 | 4,200 | 4,215 | 17,900 | 1,053.75 |
| 2014-11-14 | 4,270 | 4,780 | 4,120 | 4,410 | 69,200 | 1,102.50 |
| 2014-11-13 | 4,210 | 4,275 | 4,200 | 4,210 | 10,000 | 1,052.50 |
| 2014-11-12 | 4,450 | 4,585 | 4,305 | 4,305 | 18,900 | 1,076.25 |
| 2014-11-11 | 4,395 | 4,770 | 4,395 | 4,395 | 25,900 | 1,098.75 |
| 2014-11-10 | 4,340 | 4,380 | 4,300 | 4,330 | 3,900 | 1,082.50 |
| 2014-11-07 | 4,600 | 4,600 | 4,300 | 4,340 | 15,900 | 1,085 |
| 2014-11-06 | 4,740 | 4,815 | 4,460 | 4,510 | 22,300 | 1,127.50 |
| 2014-11-05 | 4,575 | 4,835 | 4,575 | 4,790 | 17,500 | 1,197.50 |
| 2014-11-04 | 4,540 | 4,800 | 4,415 | 4,640 | 24,200 | 1,160 |
| 2014-10-31 | 4,255 | 4,365 | 4,220 | 4,360 | 11,700 | 1,090 |
| 2014-10-30 | 4,165 | 4,375 | 4,150 | 4,300 | 13,000 | 1,075 |
| 2014-10-29 | 4,200 | 4,250 | 4,165 | 4,230 | 6,100 | 1,057.50 |
| 2014-10-28 | 4,170 | 4,250 | 4,150 | 4,150 | 6,900 | 1,037.50 |
| 2014-10-27 | 4,240 | 4,330 | 4,165 | 4,175 | 6,600 | 1,043.75 |
| 2014-10-24 | 4,400 | 4,400 | 4,190 | 4,210 | 11,200 | 1,052.50 |
| 2014-10-23 | 4,360 | 4,465 | 4,245 | 4,330 | 5,400 | 1,082.50 |
| 2014-10-22 | 4,255 | 4,420 | 4,145 | 4,290 | 11,300 | 1,072.50 |
| 2014-10-21 | 4,365 | 4,400 | 4,015 | 4,145 | 13,100 | 1,036.25 |
| 2014-10-20 | 4,410 | 4,485 | 4,345 | 4,350 | 11,900 | 1,087.50 |
| 2014-10-17 | 4,370 | 4,595 | 4,175 | 4,270 | 14,300 | 1,067.50 |
| 2014-10-16 | 4,360 | 4,480 | 4,305 | 4,320 | 15,900 | 1,080 |
| 2014-10-15 | 4,880 | 4,910 | 4,270 | 4,570 | 47,500 | 1,142.50 |
| 2014-10-14 | 4,250 | 4,810 | 4,250 | 4,810 | 65,800 | 1,202.50 |
| 2014-10-10 | 4,130 | 4,250 | 3,985 | 4,110 | 21,100 | 1,027.50 |
| 2014-10-09 | 4,510 | 4,695 | 4,230 | 4,270 | 15,800 | 1,067.50 |
| 2014-10-08 | 4,550 | 4,575 | 4,385 | 4,455 | 16,100 | 1,113.75 |
| 2014-10-07 | 4,760 | 4,820 | 4,660 | 4,660 | 11,900 | 1,165 |
| 2014-10-06 | 4,740 | 4,930 | 4,705 | 4,900 | 15,800 | 1,225 |
| 2014-10-03 | 4,555 | 4,780 | 4,555 | 4,635 | 13,600 | 1,158.75 |
| 2014-10-02 | 4,550 | 4,785 | 4,515 | 4,565 | 25,700 | 1,141.25 |
| 2014-10-01 | 5,030 | 5,100 | 4,900 | 4,900 | 21,000 | 1,225 |
| 2014-09-30 | 5,140 | 5,170 | 5,020 | 5,030 | 14,000 | 1,257.50 |
| 2014-09-29 | 5,160 | 5,240 | 5,110 | 5,120 | 8,400 | 1,280 |
| 2014-09-26 | 5,150 | 5,240 | 5,100 | 5,150 | 12,500 | 1,287.50 |
| 2014-09-25 | 5,230 | 5,370 | 5,150 | 5,170 | 16,900 | 1,292.50 |
| 2014-09-24 | 5,200 | 5,390 | 5,130 | 5,210 | 16,600 | 1,302.50 |
| 2014-09-22 | 5,380 | 5,440 | 5,330 | 5,350 | 10,300 | 1,337.50 |
| 2014-09-19 | 5,550 | 5,560 | 5,320 | 5,410 | 19,200 | 1,352.50 |
| 2014-09-18 | 5,370 | 5,600 | 5,370 | 5,390 | 20,400 | 1,347.50 |
| 2014-09-17 | 5,360 | 5,460 | 5,320 | 5,380 | 7,700 | 1,345 |
| 2014-09-16 | 5,250 | 5,410 | 5,250 | 5,320 | 15,700 | 1,330 |
| 2014-09-12 | 5,170 | 5,600 | 5,170 | 5,230 | 37,300 | 1,307.50 |
| 2014-09-11 | 5,330 | 5,330 | 5,130 | 5,200 | 14,400 | 1,300 |
| 2014-09-10 | 5,280 | 5,310 | 5,160 | 5,180 | 25,200 | 1,295 |
| 2014-09-09 | 5,440 | 5,600 | 5,300 | 5,310 | 23,200 | 1,327.50 |
| 2014-09-08 | 5,390 | 5,820 | 5,260 | 5,490 | 86,400 | 1,372.50 |
| 2014-09-05 | 5,490 | 5,500 | 5,170 | 5,220 | 45,500 | 1,305 |
| 2014-09-04 | 5,760 | 5,780 | 5,360 | 5,490 | 40,900 | 1,372.50 |
| 2014-09-03 | 5,710 | 5,760 | 5,500 | 5,510 | 37,500 | 1,377.50 |
| 2014-09-02 | 6,080 | 6,130 | 5,610 | 5,700 | 41,800 | 1,425 |
| 2014-09-01 | 5,710 | 6,170 | 5,660 | 6,050 | 106,700 | 1,512.50 |
| 2014-08-29 | 5,600 | 5,710 | 5,450 | 5,640 | 45,100 | 1,410 |
| 2014-08-28 | 6,170 | 6,190 | 5,580 | 5,680 | 83,800 | 1,420 |
| 2014-08-27 | 7,150 | 7,180 | 5,970 | 6,080 | 305,200 | 1,520 |
| 2014-08-26 | 5,460 | 6,500 | 5,360 | 6,500 | 127,600 | 1,625 |
| 2014-08-25 | 5,230 | 5,530 | 5,200 | 5,500 | 28,300 | 1,375 |
| 2014-08-22 | 5,160 | 5,580 | 5,090 | 5,320 | 55,300 | 1,330 |
| 2014-08-21 | 5,240 | 5,270 | 5,110 | 5,170 | 14,800 | 1,292.50 |
| 2014-08-20 | 5,060 | 5,140 | 5,000 | 5,060 | 12,400 | 1,265 |
| 2014-08-19 | 5,250 | 5,310 | 5,010 | 5,060 | 20,800 | 1,265 |
| 2014-08-18 | 5,390 | 5,390 | 5,150 | 5,200 | 19,000 | 1,300 |
| 2014-08-15 | 5,030 | 5,490 | 4,985 | 5,390 | 62,000 | 1,347.50 |
| 2014-08-14 | 5,050 | 5,130 | 4,960 | 4,960 | 18,900 | 1,240 |
| 2014-08-13 | 5,140 | 5,210 | 4,900 | 5,050 | 21,800 | 1,262.50 |
| 2014-08-12 | 5,300 | 5,350 | 5,090 | 5,140 | 44,100 | 1,285 |
| 2014-08-11 | 5,170 | 5,530 | 5,150 | 5,500 | 41,300 | 1,375 |
| 2014-08-08 | 5,260 | 5,400 | 4,900 | 4,965 | 33,300 | 1,241.25 |
| 2014-08-07 | 5,280 | 5,610 | 5,250 | 5,310 | 27,000 | 1,327.50 |
| 2014-08-06 | 5,460 | 5,530 | 5,280 | 5,360 | 31,300 | 1,340 |
| 2014-08-05 | 5,820 | 5,880 | 5,500 | 5,560 | 37,500 | 1,390 |
| 2014-08-04 | 5,960 | 6,150 | 5,860 | 5,900 | 32,000 | 1,475 |
| 2014-08-01 | 6,090 | 6,170 | 5,860 | 5,890 | 63,500 | 1,472.50 |
| 2014-07-31 | 6,510 | 6,820 | 6,310 | 6,350 | 147,600 | 1,587.50 |
| 2014-07-30 | 5,880 | 6,740 | 5,800 | 6,480 | 250,700 | 1,620 |
| 2014-07-29 | 5,690 | 5,950 | 5,580 | 5,750 | 40,900 | 1,437.50 |
| 2014-07-28 | 5,360 | 6,030 | 5,360 | 5,790 | 107,100 | 1,447.50 |
| 2014-07-25 | 5,200 | 5,360 | 5,150 | 5,360 | 25,000 | 1,340 |
| 2014-07-24 | 5,670 | 5,690 | 5,260 | 5,330 | 34,300 | 1,332.50 |
| 2014-07-23 | 5,600 | 5,800 | 5,550 | 5,570 | 31,300 | 1,392.50 |
| 2014-07-22 | 5,720 | 5,740 | 5,530 | 5,550 | 26,700 | 1,387.50 |
| 2014-07-18 | 5,690 | 5,840 | 5,630 | 5,720 | 33,100 | 1,430 |
| 2014-07-17 | 5,710 | 6,360 | 5,710 | 5,900 | 83,900 | 1,475 |
| 2014-07-16 | 6,060 | 6,110 | 5,770 | 5,770 | 71,100 | 1,442.50 |
| 2014-07-15 | 5,520 | 6,520 | 5,500 | 6,300 | 304,900 | 1,575 |
| 2014-07-14 | 5,490 | 5,670 | 5,450 | 5,520 | 31,700 | 1,380 |
| 2014-07-11 | 5,510 | 5,780 | 5,330 | 5,590 | 45,500 | 1,397.50 |
| 2014-07-10 | 5,900 | 5,990 | 5,630 | 5,680 | 34,600 | 1,420 |
| 2014-07-09 | 6,000 | 6,010 | 5,780 | 5,950 | 58,300 | 1,487.50 |
| 2014-07-08 | 6,380 | 6,380 | 6,100 | 6,180 | 55,900 | 1,545 |
| 2014-07-07 | 6,640 | 6,680 | 6,420 | 6,430 | 53,300 | 1,607.50 |
| 2014-07-04 | 6,820 | 6,840 | 6,680 | 6,770 | 28,600 | 1,692.50 |
| 2014-07-03 | 6,980 | 7,030 | 6,560 | 6,720 | 53,500 | 1,680 |
| 2014-07-02 | 7,430 | 7,540 | 6,920 | 6,950 | 151,600 | 1,737.50 |
| 2014-07-01 | 7,100 | 7,340 | 6,850 | 7,300 | 147,000 | 1,825 |
| 2014-06-30 | 6,660 | 7,180 | 6,480 | 7,000 | 128,100 | 1,750 |
| 2014-06-27 | 6,660 | 6,660 | 6,120 | 6,360 | 59,100 | 1,590 |
| 2014-06-26 | 6,420 | 6,700 | 6,220 | 6,660 | 78,500 | 1,665 |
| 2014-06-25 | 6,520 | 6,760 | 6,170 | 6,290 | 74,100 | 1,572.50 |
| 2014-06-24 | 7,200 | 7,220 | 6,590 | 6,620 | 114,200 | 1,655 |
| 2014-06-23 | 6,650 | 6,990 | 6,320 | 6,580 | 110,700 | 1,645 |
| 2014-06-20 | 7,350 | 7,400 | 6,640 | 6,730 | 92,900 | 1,682.50 |
| 2014-06-19 | 7,500 | 7,700 | 7,110 | 7,210 | 83,900 | 1,802.50 |
| 2014-06-18 | 7,740 | 8,080 | 7,220 | 7,420 | 122,300 | 1,855 |
| 2014-06-17 | 7,380 | 8,360 | 7,210 | 7,700 | 334,000 | 1,925 |
| 2014-06-16 | 7,750 | 9,180 | 7,370 | 7,520 | 476,500 | 1,880 |
| 2014-06-13 | 7,900 | 7,900 | 7,900 | 7,900 | 21,200 | 1,975 |
| 2014-06-12 | 5,700 | 6,900 | 5,620 | 6,900 | 86,100 | 1,725 |
| 2014-06-11 | 5,550 | 6,090 | 5,450 | 5,900 | 106,300 | 1,475 |
| 2014-06-10 | 6,130 | 6,180 | 5,630 | 5,660 | 112,100 | 1,415 |
| 2014-06-09 | 6,110 | 6,720 | 6,030 | 6,200 | 152,600 | 1,550 |
| 2014-06-06 | 6,780 | 7,190 | 6,340 | 6,370 | 514,200 | 1,592.50 |
| 2014-06-05 | 6,050 | 6,380 | 5,710 | 6,380 | 584,400 | 1,595 |
| 2014-06-04 | 4,605 | 5,380 | 4,550 | 5,380 | 220,800 | 1,345 |
| 2014-06-03 | 4,805 | 4,875 | 4,620 | 4,675 | 95,300 | 1,168.75 |
| 2014-06-02 | 4,805 | 4,990 | 4,535 | 4,825 | 122,700 | 1,206.25 |
| 2014-05-30 | 5,400 | 5,480 | 4,650 | 4,875 | 173,800 | 1,218.75 |
| 2014-05-29 | 5,230 | 5,620 | 5,030 | 5,170 | 268,900 | 1,292.50 |
| 2014-05-28 | 4,810 | 5,380 | 4,730 | 5,280 | 509,100 | 1,320 |
| 2014-05-27 | 4,110 | 4,710 | 4,020 | 4,710 | 356,800 | 1,177.50 |
| 2014-05-26 | 4,125 | 4,195 | 3,820 | 4,010 | 371,700 | 1,002.50 |
| 2014-05-23 | 3,495 | 3,495 | 3,495 | 3,495 | 8,700 | 873.75 |
| 2014-05-22 | 2,822 | 3,140 | 2,822 | 2,994 | 62,500 | 748.50 |
| 2014-05-21 | 2,698 | 2,830 | 2,661 | 2,790 | 29,600 | 697.50 |
| 2014-05-20 | 2,810 | 2,870 | 2,730 | 2,786 | 23,600 | 696.50 |
| 2014-05-19 | 2,989 | 3,270 | 2,766 | 2,792 | 76,400 | 698 |
| 2014-05-16 | 3,000 | 3,000 | 2,925 | 2,944 | 10,700 | 736 |
| 2014-05-15 | 2,872 | 3,020 | 2,855 | 3,020 | 35,000 | 755 |
| 2014-05-14 | 2,940 | 3,040 | 2,911 | 2,972 | 18,500 | 743 |
| 2014-05-13 | 2,949 | 3,170 | 2,921 | 3,025 | 39,400 | 756.25 |
| 2014-05-12 | 3,110 | 3,175 | 2,870 | 2,880 | 33,700 | 720 |
| 2014-05-09 | 3,220 | 3,250 | 3,070 | 3,100 | 26,300 | 775 |
| 2014-05-08 | 3,320 | 3,400 | 3,235 | 3,255 | 16,100 | 813.75 |
| 2014-05-07 | 3,440 | 3,440 | 3,250 | 3,285 | 24,900 | 821.25 |
| 2014-05-02 | 3,540 | 3,550 | 3,390 | 3,460 | 16,800 | 865 |
| 2014-05-01 | 3,430 | 3,550 | 3,280 | 3,480 | 35,500 | 870 |
| 2014-04-30 | 3,595 | 3,595 | 3,200 | 3,365 | 34,200 | 841.25 |
| 2014-04-28 | 3,715 | 3,740 | 3,525 | 3,525 | 29,300 | 881.25 |
| 2014-04-25 | 3,800 | 3,910 | 3,715 | 3,770 | 14,100 | 942.50 |
| 2014-04-24 | 3,920 | 3,965 | 3,770 | 3,800 | 23,700 | 950 |
| 2014-04-23 | 3,730 | 3,920 | 3,730 | 3,900 | 38,500 | 975 |
| 2014-04-22 | 3,900 | 4,240 | 3,670 | 3,675 | 68,100 | 918.75 |
| 2014-04-21 | 3,960 | 3,965 | 3,810 | 3,870 | 38,500 | 967.50 |
| 2014-04-18 | 3,725 | 4,070 | 3,695 | 4,055 | 55,700 | 1,013.75 |
| 2014-04-17 | 3,915 | 3,930 | 3,565 | 3,655 | 39,000 | 913.75 |
| 2014-04-16 | 3,380 | 3,850 | 3,355 | 3,740 | 75,500 | 935 |
| 2014-04-15 | 3,550 | 3,640 | 3,335 | 3,380 | 34,300 | 845 |
| 2014-04-14 | 3,500 | 3,700 | 3,460 | 3,470 | 23,200 | 867.50 |
| 2014-04-11 | 3,470 | 3,740 | 3,460 | 3,540 | 75,200 | 885 |
| 2014-04-10 | 4,115 | 4,215 | 3,660 | 3,750 | 74,400 | 937.50 |
| 2014-04-09 | 3,800 | 4,080 | 3,775 | 3,935 | 40,500 | 983.75 |
| 2014-04-08 | 3,810 | 4,035 | 3,770 | 3,830 | 29,400 | 957.50 |
| 2014-04-07 | 3,965 | 4,075 | 3,865 | 3,880 | 38,500 | 970 |
| 2014-04-04 | 4,160 | 4,195 | 4,070 | 4,100 | 27,800 | 1,025 |
| 2014-04-03 | 4,345 | 4,470 | 4,200 | 4,230 | 46,200 | 1,057.50 |
| 2014-04-02 | 4,210 | 4,480 | 4,010 | 4,310 | 80,200 | 1,077.50 |
| 2014-04-01 | 4,315 | 4,425 | 4,170 | 4,235 | 57,700 | 1,058.75 |
| 2014-03-31 | 4,450 | 4,575 | 4,115 | 4,150 | 85,300 | 1,037.50 |
| 2014-03-28 | 3,770 | 4,370 | 3,770 | 4,240 | 84,800 | 1,060 |
| 2014-03-27 | 3,795 | 3,850 | 3,505 | 3,735 | 60,400 | 933.75 |
| 2014-03-26 | 4,010 | 4,175 | 3,810 | 3,865 | 73,200 | 966.25 |
| 2014-03-25 | 4,170 | 4,240 | 3,725 | 3,810 | 87,300 | 952.50 |
| 2014-03-24 | 4,435 | 4,535 | 4,190 | 4,240 | 80,500 | 1,060 |
| 2014-03-20 | 4,960 | 5,000 | 4,330 | 4,410 | 118,400 | 1,102.50 |
| 2014-03-19 | 5,230 | 5,320 | 4,980 | 5,020 | 67,900 | 1,255 |
| 2014-03-18 | 5,540 | 5,570 | 5,180 | 5,290 | 92,500 | 1,322.50 |
| 2014-03-17 | 5,490 | 5,660 | 5,090 | 5,140 | 105,000 | 1,285 |
| 2014-03-14 | 5,670 | 6,640 | 5,450 | 5,590 | 358,600 | 1,397.50 |
| 2014-03-13 | 5,670 | 6,280 | 5,560 | 5,850 | 421,900 | 1,462.50 |
| 2014-03-12 | 5,500 | 5,610 | 5,240 | 5,280 | 81,500 | 1,320 |
| 2014-03-11 | 4,995 | 6,010 | 4,995 | 5,660 | 303,600 | 1,415 |
| 2014-03-10 | 5,050 | 5,110 | 5,000 | 5,010 | 14,500 | 1,252.50 |
| 2014-03-07 | 5,160 | 5,200 | 5,050 | 5,050 | 20,300 | 1,262.50 |
| 2014-03-06 | 4,990 | 5,070 | 4,900 | 5,040 | 21,100 | 1,260 |
| 2014-03-05 | 5,100 | 5,140 | 4,920 | 4,935 | 22,700 | 1,233.75 |
| 2014-03-04 | 4,785 | 5,020 | 4,715 | 4,935 | 18,800 | 1,233.75 |
| 2014-03-03 | 4,960 | 4,975 | 4,775 | 4,860 | 38,500 | 1,215 |
| 2014-02-28 | 5,160 | 5,240 | 5,100 | 5,140 | 20,300 | 1,285 |
| 2014-02-27 | 5,550 | 5,590 | 5,160 | 5,190 | 55,100 | 1,297.50 |
| 2014-02-26 | 5,700 | 5,750 | 5,370 | 5,380 | 60,200 | 1,345 |
| 2014-02-25 | 5,340 | 5,770 | 5,310 | 5,530 | 63,200 | 1,382.50 |
| 2014-02-24 | 5,150 | 5,480 | 5,120 | 5,190 | 46,700 | 1,297.50 |
| 2014-02-21 | 5,210 | 5,400 | 5,190 | 5,300 | 29,800 | 1,325 |
| 2014-02-20 | 5,300 | 5,350 | 5,070 | 5,140 | 36,100 | 1,285 |
| 2014-02-19 | 5,330 | 5,690 | 5,270 | 5,340 | 68,200 | 1,335 |
| 2014-02-18 | 5,230 | 5,560 | 5,170 | 5,430 | 92,200 | 1,357.50 |
| 2014-02-17 | 5,480 | 5,570 | 5,180 | 5,310 | 167,000 | 1,327.50 |
| 2014-02-14 | 6,770 | 6,870 | 6,030 | 6,180 | 112,000 | 1,545 |
| 2014-02-13 | 6,130 | 7,290 | 5,960 | 6,870 | 287,900 | 1,717.50 |
| 2014-02-12 | 7,000 | 7,340 | 6,220 | 6,330 | 226,200 | 1,582.50 |
| 2014-02-10 | 5,530 | 6,710 | 5,510 | 6,710 | 154,800 | 1,677.50 |
| 2014-02-07 | 5,550 | 6,340 | 5,540 | 5,710 | 153,400 | 1,427.50 |
| 2014-02-06 | 5,050 | 5,540 | 5,000 | 5,540 | 73,700 | 1,385 |
| 2014-02-05 | 5,070 | 5,180 | 4,460 | 4,835 | 123,100 | 1,208.75 |
| 2014-02-04 | 4,800 | 5,090 | 4,800 | 4,800 | 246,700 | 1,200 |
| 2014-02-03 | 6,560 | 6,610 | 5,800 | 5,800 | 102,700 | 1,450 |
| 2014-01-31 | 7,350 | 7,350 | 6,560 | 6,800 | 87,000 | 1,700 |
| 2014-01-30 | 7,600 | 7,640 | 7,040 | 7,050 | 75,400 | 1,762.50 |
| 2014-01-29 | 8,300 | 8,410 | 7,320 | 7,700 | 158,500 | 1,925 |
| 2014-01-28 | 8,540 | 8,760 | 8,150 | 8,160 | 55,800 | 2,040 |
| 2014-01-27 | 8,350 | 8,900 | 8,080 | 8,250 | 92,100 | 2,062.50 |
| 2014-01-24 | 8,650 | 9,330 | 8,520 | 8,790 | 98,300 | 2,197.50 |
| 2014-01-23 | 9,670 | 10,100 | 8,800 | 9,010 | 219,400 | 2,252.50 |
| 2014-01-22 | 8,140 | 9,520 | 8,090 | 9,520 | 206,300 | 2,380 |
| 2014-01-21 | 8,200 | 8,250 | 8,020 | 8,020 | 43,000 | 2,005 |
| 2014-01-20 | 8,050 | 8,400 | 7,860 | 8,320 | 48,400 | 2,080 |
| 2014-01-17 | 8,450 | 8,500 | 7,800 | 7,930 | 109,100 | 1,982.50 |
| 2014-01-16 | 9,160 | 9,260 | 8,340 | 8,530 | 110,300 | 2,132.50 |
| 2014-01-15 | 9,000 | 9,440 | 8,710 | 9,040 | 185,400 | 2,260 |
| 2014-01-14 | 7,930 | 8,680 | 7,880 | 8,500 | 92,400 | 2,125 |
| 2014-01-10 | 7,560 | 8,560 | 7,560 | 8,230 | 155,900 | 2,057.50 |
| 2014-01-09 | 7,620 | 7,700 | 7,320 | 7,440 | 48,700 | 1,860 |
| 2014-01-08 | 7,270 | 8,090 | 7,170 | 7,770 | 96,500 | 1,942.50 |
| 2014-01-07 | 7,480 | 7,480 | 7,070 | 7,240 | 50,600 | 1,810 |
| 2014-01-06 | 8,150 | 8,150 | 7,360 | 7,460 | 82,300 | 1,865 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2017-12-27]1株→2株 [2013-06-26]1株→100株
