3633 GMOペパボ(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 | 4,280 | 4,280 | 4,255 | 4,260 | 3,300 | 1,065 |
| 2014-12-29 | 4,300 | 4,310 | 4,260 | 4,270 | 4,900 | 1,067.50 |
| 2014-12-26 | 4,280 | 4,315 | 4,165 | 4,280 | 11,900 | 1,070 |
| 2014-12-25 | 4,540 | 4,575 | 4,535 | 4,555 | 8,300 | 1,138.75 |
| 2014-12-24 | 4,505 | 4,580 | 4,505 | 4,550 | 5,200 | 1,137.50 |
| 2014-12-22 | 4,435 | 4,510 | 4,435 | 4,500 | 5,300 | 1,125 |
| 2014-12-19 | 4,415 | 4,435 | 4,415 | 4,425 | 2,000 | 1,106.25 |
| 2014-12-18 | 4,405 | 4,410 | 4,390 | 4,410 | 2,000 | 1,102.50 |
| 2014-12-17 | 4,380 | 4,390 | 4,370 | 4,370 | 1,700 | 1,092.50 |
| 2014-12-16 | 4,450 | 4,500 | 4,380 | 4,395 | 5,100 | 1,098.75 |
| 2014-12-15 | 4,460 | 4,495 | 4,460 | 4,495 | 1,700 | 1,123.75 |
| 2014-12-12 | 4,440 | 4,535 | 4,440 | 4,490 | 1,800 | 1,122.50 |
| 2014-12-11 | 4,395 | 4,440 | 4,350 | 4,440 | 3,600 | 1,110 |
| 2014-12-10 | 4,460 | 4,490 | 4,425 | 4,435 | 1,500 | 1,108.75 |
| 2014-12-09 | 4,555 | 4,555 | 4,420 | 4,460 | 3,200 | 1,115 |
| 2014-12-08 | 4,590 | 4,590 | 4,560 | 4,565 | 1,700 | 1,141.25 |
| 2014-12-05 | 4,610 | 4,610 | 4,555 | 4,585 | 2,800 | 1,146.25 |
| 2014-12-04 | 4,615 | 4,630 | 4,610 | 4,610 | 3,200 | 1,152.50 |
| 2014-12-03 | 4,595 | 4,660 | 4,595 | 4,615 | 1,900 | 1,153.75 |
| 2014-12-02 | 4,595 | 4,615 | 4,585 | 4,615 | 900 | 1,153.75 |
| 2014-12-01 | 4,600 | 4,650 | 4,590 | 4,595 | 2,600 | 1,148.75 |
| 2014-11-28 | 4,620 | 4,675 | 4,550 | 4,640 | 3,100 | 1,160 |
| 2014-11-27 | 4,545 | 4,650 | 4,545 | 4,620 | 4,700 | 1,155 |
| 2014-11-26 | 4,430 | 4,540 | 4,430 | 4,475 | 3,700 | 1,118.75 |
| 2014-11-25 | 4,380 | 4,445 | 4,375 | 4,425 | 4,200 | 1,106.25 |
| 2014-11-21 | 4,300 | 4,385 | 4,300 | 4,385 | 3,600 | 1,096.25 |
| 2014-11-20 | 4,300 | 4,340 | 4,300 | 4,325 | 1,100 | 1,081.25 |
| 2014-11-19 | 4,295 | 4,320 | 4,290 | 4,290 | 700 | 1,072.50 |
| 2014-11-18 | 4,305 | 4,315 | 4,275 | 4,315 | 2,200 | 1,078.75 |
| 2014-11-17 | 4,345 | 4,345 | 4,305 | 4,305 | 600 | 1,076.25 |
| 2014-11-14 | 4,345 | 4,345 | 4,300 | 4,330 | 1,900 | 1,082.50 |
| 2014-11-13 | 4,315 | 4,320 | 4,305 | 4,305 | 900 | 1,076.25 |
| 2014-11-12 | 4,350 | 4,350 | 4,315 | 4,315 | 2,300 | 1,078.75 |
| 2014-11-11 | 4,310 | 4,350 | 4,310 | 4,325 | 700 | 1,081.25 |
| 2014-11-10 | 4,305 | 4,350 | 4,290 | 4,350 | 3,000 | 1,087.50 |
| 2014-11-07 | 4,315 | 4,320 | 4,300 | 4,305 | 1,600 | 1,076.25 |
| 2014-11-06 | 4,305 | 4,330 | 4,275 | 4,315 | 2,300 | 1,078.75 |
| 2014-11-05 | 4,335 | 4,335 | 4,300 | 4,320 | 800 | 1,080 |
| 2014-11-04 | 4,315 | 4,350 | 4,270 | 4,270 | 4,800 | 1,067.50 |
| 2014-10-31 | 4,295 | 4,295 | 4,260 | 4,295 | 1,800 | 1,073.75 |
| 2014-10-30 | 4,300 | 4,300 | 4,210 | 4,210 | 4,400 | 1,052.50 |
| 2014-10-29 | 4,250 | 4,285 | 4,200 | 4,265 | 2,100 | 1,066.25 |
| 2014-10-28 | 4,200 | 4,230 | 4,140 | 4,180 | 3,500 | 1,045 |
| 2014-10-27 | 4,225 | 4,250 | 4,200 | 4,230 | 2,800 | 1,057.50 |
| 2014-10-24 | 4,310 | 4,350 | 4,250 | 4,250 | 1,900 | 1,062.50 |
| 2014-10-23 | 4,320 | 4,355 | 4,285 | 4,300 | 2,100 | 1,075 |
| 2014-10-22 | 4,330 | 4,365 | 4,240 | 4,365 | 2,300 | 1,091.25 |
| 2014-10-21 | 4,350 | 4,355 | 4,330 | 4,350 | 1,900 | 1,087.50 |
| 2014-10-20 | 4,290 | 4,350 | 4,290 | 4,350 | 1,600 | 1,087.50 |
| 2014-10-17 | 4,260 | 4,285 | 4,230 | 4,265 | 2,200 | 1,066.25 |
| 2014-10-16 | 4,200 | 4,265 | 4,200 | 4,235 | 1,900 | 1,058.75 |
| 2014-10-15 | 4,235 | 4,250 | 4,235 | 4,235 | 1,100 | 1,058.75 |
| 2014-10-14 | 4,200 | 4,275 | 4,200 | 4,260 | 3,200 | 1,065 |
| 2014-10-10 | 4,255 | 4,285 | 4,230 | 4,235 | 1,400 | 1,058.75 |
| 2014-10-09 | 4,340 | 4,365 | 4,285 | 4,285 | 2,800 | 1,071.25 |
| 2014-10-08 | 4,300 | 4,340 | 4,285 | 4,335 | 1,500 | 1,083.75 |
| 2014-10-07 | 4,290 | 4,365 | 4,290 | 4,335 | 1,900 | 1,083.75 |
| 2014-10-06 | 4,240 | 4,345 | 4,240 | 4,340 | 2,200 | 1,085 |
| 2014-10-03 | 4,160 | 4,265 | 4,160 | 4,215 | 2,500 | 1,053.75 |
| 2014-10-02 | 4,205 | 4,205 | 4,150 | 4,155 | 4,700 | 1,038.75 |
| 2014-10-01 | 4,250 | 4,250 | 4,200 | 4,210 | 3,300 | 1,052.50 |
| 2014-09-30 | 4,260 | 4,260 | 4,185 | 4,205 | 7,900 | 1,051.25 |
| 2014-09-29 | 4,340 | 4,350 | 4,205 | 4,280 | 8,600 | 1,070 |
| 2014-09-26 | 4,280 | 4,590 | 4,270 | 4,355 | 19,900 | 1,088.75 |
| 2014-09-25 | 4,170 | 4,250 | 4,140 | 4,200 | 6,300 | 1,050 |
| 2014-09-24 | 4,115 | 4,200 | 4,100 | 4,120 | 8,000 | 1,030 |
| 2014-09-22 | 4,050 | 4,105 | 4,040 | 4,105 | 8,800 | 1,026.25 |
| 2014-09-19 | 3,995 | 4,020 | 3,995 | 4,015 | 900 | 1,003.75 |
| 2014-09-18 | 3,995 | 3,995 | 3,990 | 3,995 | 1,000 | 998.75 |
| 2014-09-17 | 3,990 | 3,995 | 3,985 | 3,995 | 700 | 998.75 |
| 2014-09-16 | 3,995 | 3,995 | 3,980 | 3,980 | 1,000 | 995 |
| 2014-09-12 | 4,000 | 4,000 | 3,995 | 3,995 | 600 | 998.75 |
| 2014-09-11 | 3,970 | 4,030 | 3,970 | 3,995 | 500 | 998.75 |
| 2014-09-10 | 4,000 | 4,000 | 3,970 | 3,995 | 1,300 | 998.75 |
| 2014-09-09 | 4,000 | 4,010 | 4,000 | 4,000 | 1,200 | 1,000 |
| 2014-09-08 | 4,000 | 4,010 | 3,980 | 3,980 | 1,000 | 995 |
| 2014-09-05 | 3,980 | 4,000 | 3,980 | 3,980 | 1,300 | 995 |
| 2014-09-04 | 4,050 | 4,065 | 4,000 | 4,000 | 2,100 | 1,000 |
| 2014-09-03 | 4,005 | 4,080 | 4,000 | 4,050 | 5,500 | 1,012.50 |
| 2014-09-02 | 4,005 | 4,010 | 3,985 | 4,005 | 800 | 1,001.25 |
| 2014-09-01 | 3,990 | 4,000 | 3,975 | 3,975 | 1,100 | 993.75 |
| 2014-08-29 | 3,990 | 3,990 | 3,975 | 3,975 | 500 | 993.75 |
| 2014-08-28 | 3,950 | 3,990 | 3,950 | 3,990 | 2,100 | 997.50 |
| 2014-08-27 | 3,920 | 3,945 | 3,920 | 3,945 | 1,100 | 986.25 |
| 2014-08-26 | 3,945 | 3,945 | 3,945 | 3,945 | 600 | 986.25 |
| 2014-08-25 | 3,900 | 3,945 | 3,885 | 3,945 | 2,200 | 986.25 |
| 2014-08-22 | 3,900 | 3,920 | 3,880 | 3,880 | 900 | 970 |
| 2014-08-21 | 3,890 | 3,890 | 3,880 | 3,880 | 700 | 970 |
| 2014-08-20 | 3,900 | 3,925 | 3,880 | 3,890 | 900 | 972.50 |
| 2014-08-19 | 3,900 | 3,900 | 3,885 | 3,885 | 700 | 971.25 |
| 2014-08-18 | 3,920 | 3,925 | 3,880 | 3,900 | 800 | 975 |
| 2014-08-15 | 3,890 | 3,910 | 3,860 | 3,880 | 1,500 | 970 |
| 2014-08-14 | 3,895 | 3,895 | 3,860 | 3,890 | 600 | 972.50 |
| 2014-08-13 | 3,845 | 3,885 | 3,845 | 3,885 | 1,400 | 971.25 |
| 2014-08-12 | 3,895 | 3,895 | 3,895 | 3,895 | 200 | 973.75 |
| 2014-08-11 | 3,880 | 3,890 | 3,880 | 3,890 | 700 | 972.50 |
| 2014-08-08 | 3,845 | 3,875 | 3,805 | 3,805 | 2,600 | 951.25 |
| 2014-08-07 | 3,850 | 3,900 | 3,850 | 3,870 | 600 | 967.50 |
| 2014-08-06 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 962.50 |
| 2014-08-05 | 3,890 | 3,890 | 3,830 | 3,855 | 900 | 963.75 |
| 2014-08-04 | 3,805 | 3,890 | 3,805 | 3,890 | 2,100 | 972.50 |
| 2014-08-01 | 3,900 | 3,910 | 3,810 | 3,810 | 5,600 | 952.50 |
| 2014-07-31 | 3,940 | 3,940 | 3,920 | 3,920 | 5,100 | 980 |
| 2014-07-30 | 3,955 | 3,960 | 3,945 | 3,955 | 1,800 | 988.75 |
| 2014-07-29 | 3,955 | 3,955 | 3,955 | 3,955 | 300 | 988.75 |
| 2014-07-28 | 3,965 | 3,965 | 3,955 | 3,955 | 400 | 988.75 |
| 2014-07-25 | 3,975 | 3,975 | 3,930 | 3,965 | 800 | 991.25 |
| 2014-07-24 | 3,955 | 3,955 | 3,935 | 3,950 | 600 | 987.50 |
| 2014-07-23 | 3,950 | 3,970 | 3,950 | 3,955 | 2,200 | 988.75 |
| 2014-07-22 | 3,945 | 3,950 | 3,930 | 3,930 | 400 | 982.50 |
| 2014-07-18 | 3,930 | 3,960 | 3,915 | 3,920 | 1,300 | 980 |
| 2014-07-17 | 3,950 | 3,955 | 3,940 | 3,950 | 1,300 | 987.50 |
| 2014-07-16 | 3,950 | 3,955 | 3,950 | 3,950 | 1,000 | 987.50 |
| 2014-07-15 | 3,955 | 3,960 | 3,955 | 3,955 | 900 | 988.75 |
| 2014-07-14 | 3,980 | 3,980 | 3,960 | 3,960 | 500 | 990 |
| 2014-07-11 | 3,995 | 3,995 | 3,975 | 3,980 | 1,800 | 995 |
| 2014-07-10 | 3,965 | 3,965 | 3,965 | 3,965 | 1,400 | 991.25 |
| 2014-07-09 | 3,955 | 3,965 | 3,955 | 3,965 | 400 | 991.25 |
| 2014-07-08 | 3,960 | 3,980 | 3,960 | 3,970 | 1,800 | 992.50 |
| 2014-07-07 | 3,955 | 3,970 | 3,955 | 3,970 | 1,600 | 992.50 |
| 2014-07-04 | 3,955 | 3,965 | 3,955 | 3,965 | 1,400 | 991.25 |
| 2014-07-03 | 3,960 | 3,965 | 3,950 | 3,965 | 900 | 991.25 |
| 2014-07-02 | 3,945 | 3,970 | 3,945 | 3,960 | 2,100 | 990 |
| 2014-07-01 | 3,940 | 3,960 | 3,930 | 3,955 | 1,700 | 988.75 |
| 2014-06-30 | 3,920 | 3,925 | 3,920 | 3,920 | 500 | 980 |
| 2014-06-27 | 3,930 | 3,940 | 3,915 | 3,920 | 1,600 | 980 |
| 2014-06-26 | 3,920 | 3,950 | 3,920 | 3,940 | 3,800 | 985 |
| 2014-06-25 | 4,015 | 4,025 | 3,995 | 4,015 | 6,100 | 1,003.75 |
| 2014-06-24 | 4,000 | 4,005 | 3,990 | 4,000 | 2,800 | 1,000 |
| 2014-06-23 | 3,995 | 4,000 | 3,990 | 4,000 | 3,700 | 1,000 |
| 2014-06-20 | 3,995 | 4,000 | 3,985 | 3,995 | 1,600 | 998.75 |
| 2014-06-19 | 3,995 | 4,000 | 3,980 | 4,000 | 1,600 | 1,000 |
| 2014-06-18 | 3,985 | 4,000 | 3,985 | 3,995 | 1,000 | 998.75 |
| 2014-06-17 | 4,020 | 4,020 | 3,985 | 3,995 | 1,900 | 998.75 |
| 2014-06-16 | 4,000 | 4,020 | 3,980 | 4,020 | 1,700 | 1,005 |
| 2014-06-13 | 3,975 | 3,995 | 3,975 | 3,995 | 600 | 998.75 |
| 2014-06-12 | 3,975 | 3,995 | 3,970 | 3,980 | 500 | 995 |
| 2014-06-11 | 3,950 | 3,995 | 3,945 | 3,995 | 600 | 998.75 |
| 2014-06-10 | 3,965 | 3,980 | 3,950 | 3,950 | 1,100 | 987.50 |
| 2014-06-09 | 3,935 | 3,960 | 3,935 | 3,960 | 600 | 990 |
| 2014-06-06 | 3,950 | 3,980 | 3,930 | 3,935 | 1,100 | 983.75 |
| 2014-06-05 | 3,945 | 3,945 | 3,925 | 3,930 | 600 | 982.50 |
| 2014-06-04 | 3,990 | 3,990 | 3,940 | 3,945 | 1,300 | 986.25 |
| 2014-06-03 | 3,990 | 3,990 | 3,970 | 3,970 | 700 | 992.50 |
| 2014-06-02 | 3,945 | 4,020 | 3,945 | 3,960 | 4,200 | 990 |
| 2014-05-30 | 3,890 | 3,945 | 3,890 | 3,930 | 2,200 | 982.50 |
| 2014-05-29 | 3,880 | 3,890 | 3,865 | 3,865 | 1,300 | 966.25 |
| 2014-05-28 | 3,870 | 3,870 | 3,855 | 3,870 | 1,100 | 967.50 |
| 2014-05-27 | 3,795 | 3,870 | 3,790 | 3,870 | 2,000 | 967.50 |
| 2014-05-26 | 3,790 | 3,800 | 3,770 | 3,780 | 900 | 945 |
| 2014-05-23 | 3,700 | 3,730 | 3,700 | 3,720 | 900 | 930 |
| 2014-05-22 | 3,670 | 3,760 | 3,670 | 3,700 | 1,400 | 925 |
| 2014-05-21 | 3,680 | 3,680 | 3,650 | 3,665 | 2,400 | 916.25 |
| 2014-05-20 | 3,720 | 3,755 | 3,695 | 3,700 | 3,900 | 925 |
| 2014-05-19 | 3,820 | 3,820 | 3,700 | 3,720 | 8,300 | 930 |
| 2014-05-16 | 3,865 | 3,905 | 3,800 | 3,820 | 2,800 | 955 |
| 2014-05-15 | 3,880 | 3,885 | 3,875 | 3,885 | 1,200 | 971.25 |
| 2014-05-14 | 3,900 | 3,940 | 3,880 | 3,920 | 700 | 980 |
| 2014-05-13 | 3,905 | 3,940 | 3,905 | 3,910 | 1,000 | 977.50 |
| 2014-05-12 | 3,930 | 3,930 | 3,880 | 3,895 | 1,200 | 973.75 |
| 2014-05-09 | 3,920 | 3,940 | 3,850 | 3,860 | 3,300 | 965 |
| 2014-05-08 | 3,915 | 3,950 | 3,905 | 3,910 | 700 | 977.50 |
| 2014-05-07 | 3,905 | 3,975 | 3,900 | 3,915 | 2,000 | 978.75 |
| 2014-05-02 | 3,900 | 3,935 | 3,900 | 3,925 | 3,000 | 981.25 |
| 2014-05-01 | 3,950 | 3,950 | 3,890 | 3,950 | 4,800 | 987.50 |
| 2014-04-30 | 3,985 | 4,030 | 3,975 | 3,975 | 3,100 | 993.75 |
| 2014-04-28 | 4,020 | 4,030 | 4,005 | 4,005 | 500 | 1,001.25 |
| 2014-04-25 | 4,010 | 4,015 | 4,005 | 4,015 | 500 | 1,003.75 |
| 2014-04-24 | 4,040 | 4,040 | 4,020 | 4,020 | 200 | 1,005 |
| 2014-04-23 | 4,020 | 4,025 | 4,010 | 4,020 | 700 | 1,005 |
| 2014-04-22 | 4,015 | 4,015 | 4,000 | 4,005 | 2,400 | 1,001.25 |
| 2014-04-21 | 3,990 | 3,995 | 3,975 | 3,995 | 1,200 | 998.75 |
| 2014-04-18 | 3,985 | 3,990 | 3,985 | 3,990 | 300 | 997.50 |
| 2014-04-17 | 4,045 | 4,045 | 3,965 | 4,010 | 1,400 | 1,002.50 |
| 2014-04-16 | 3,970 | 4,045 | 3,970 | 4,000 | 1,900 | 1,000 |
| 2014-04-15 | 3,985 | 3,990 | 3,960 | 3,965 | 800 | 991.25 |
| 2014-04-14 | 3,950 | 3,965 | 3,945 | 3,950 | 1,300 | 987.50 |
| 2014-04-11 | 3,950 | 3,990 | 3,920 | 3,950 | 2,400 | 987.50 |
| 2014-04-10 | 4,055 | 4,055 | 3,990 | 4,000 | 1,900 | 1,000 |
| 2014-04-09 | 3,990 | 3,990 | 3,970 | 3,985 | 3,300 | 996.25 |
| 2014-04-08 | 4,005 | 4,020 | 3,980 | 4,000 | 3,600 | 1,000 |
| 2014-04-07 | 4,145 | 4,145 | 4,000 | 4,000 | 5,500 | 1,000 |
| 2014-04-04 | 4,150 | 4,165 | 4,110 | 4,155 | 900 | 1,038.75 |
| 2014-04-03 | 4,165 | 4,180 | 4,135 | 4,150 | 900 | 1,037.50 |
| 2014-04-02 | 4,200 | 4,200 | 4,110 | 4,110 | 3,800 | 1,027.50 |
| 2014-04-01 | 4,150 | 4,190 | 4,105 | 4,190 | 2,100 | 1,047.50 |
| 2014-03-31 | 4,060 | 4,280 | 4,060 | 4,200 | 3,100 | 1,050 |
| 2014-03-28 | 4,040 | 4,055 | 4,000 | 4,055 | 1,900 | 1,013.75 |
| 2014-03-27 | 3,990 | 4,000 | 3,940 | 4,000 | 1,900 | 1,000 |
| 2014-03-26 | 3,955 | 3,990 | 3,950 | 3,955 | 1,600 | 988.75 |
| 2014-03-25 | 3,960 | 3,995 | 3,940 | 3,950 | 2,900 | 987.50 |
| 2014-03-24 | 4,000 | 4,010 | 3,960 | 3,960 | 5,500 | 990 |
| 2014-03-20 | 4,060 | 4,060 | 3,965 | 4,010 | 6,100 | 1,002.50 |
| 2014-03-19 | 4,110 | 4,150 | 4,050 | 4,070 | 2,600 | 1,017.50 |
| 2014-03-18 | 4,230 | 4,230 | 4,085 | 4,110 | 3,400 | 1,027.50 |
| 2014-03-17 | 4,030 | 4,200 | 4,030 | 4,065 | 6,700 | 1,016.25 |
| 2014-03-14 | 4,100 | 4,220 | 4,070 | 4,100 | 17,100 | 1,025 |
| 2014-03-13 | 4,295 | 4,435 | 4,240 | 4,240 | 6,300 | 1,060 |
| 2014-03-12 | 4,420 | 4,430 | 4,210 | 4,230 | 17,800 | 1,057.50 |
| 2014-03-11 | 4,530 | 4,570 | 4,355 | 4,470 | 21,100 | 1,117.50 |
| 2014-03-10 | 5,080 | 5,080 | 4,480 | 4,600 | 53,800 | 1,150 |
| 2014-03-07 | 4,420 | 4,965 | 4,350 | 4,965 | 67,600 | 1,241.25 |
| 2014-03-06 | 4,070 | 4,275 | 4,020 | 4,265 | 6,000 | 1,066.25 |
| 2014-03-05 | 4,090 | 4,090 | 4,010 | 4,050 | 1,100 | 1,012.50 |
| 2014-03-04 | 4,100 | 4,100 | 3,970 | 4,015 | 2,200 | 1,003.75 |
| 2014-03-03 | 4,095 | 4,095 | 3,940 | 3,995 | 2,300 | 998.75 |
| 2014-02-28 | 4,130 | 4,130 | 4,040 | 4,085 | 1,600 | 1,021.25 |
| 2014-02-27 | 4,145 | 4,145 | 4,140 | 4,140 | 400 | 1,035 |
| 2014-02-26 | 4,185 | 4,200 | 4,145 | 4,145 | 2,000 | 1,036.25 |
| 2014-02-25 | 4,100 | 4,175 | 4,100 | 4,175 | 3,300 | 1,043.75 |
| 2014-02-24 | 4,045 | 4,105 | 4,045 | 4,095 | 1,200 | 1,023.75 |
| 2014-02-21 | 4,100 | 4,100 | 4,080 | 4,095 | 500 | 1,023.75 |
| 2014-02-20 | 4,110 | 4,110 | 4,060 | 4,060 | 700 | 1,015 |
| 2014-02-19 | 4,095 | 4,110 | 4,095 | 4,110 | 1,300 | 1,027.50 |
| 2014-02-18 | 4,010 | 4,055 | 4,010 | 4,055 | 800 | 1,013.75 |
| 2014-02-17 | 4,020 | 4,040 | 4,000 | 4,010 | 1,300 | 1,002.50 |
| 2014-02-14 | 4,060 | 4,060 | 4,010 | 4,010 | 900 | 1,002.50 |
| 2014-02-13 | 4,005 | 4,115 | 4,005 | 4,060 | 3,100 | 1,015 |
| 2014-02-12 | 4,000 | 4,035 | 3,995 | 4,035 | 2,000 | 1,008.75 |
| 2014-02-10 | 3,980 | 4,000 | 3,970 | 4,000 | 1,800 | 1,000 |
| 2014-02-07 | 3,920 | 3,965 | 3,920 | 3,950 | 1,400 | 987.50 |
| 2014-02-06 | 3,870 | 3,960 | 3,870 | 3,960 | 2,000 | 990 |
| 2014-02-05 | 3,900 | 3,925 | 3,870 | 3,895 | 2,200 | 973.75 |
| 2014-02-04 | 3,935 | 3,935 | 3,865 | 3,870 | 7,500 | 967.50 |
| 2014-02-03 | 4,100 | 4,100 | 4,000 | 4,000 | 3,400 | 1,000 |
| 2014-01-31 | 4,150 | 4,150 | 4,105 | 4,110 | 2,000 | 1,027.50 |
| 2014-01-30 | 4,160 | 4,160 | 4,120 | 4,140 | 1,700 | 1,035 |
| 2014-01-29 | 4,150 | 4,195 | 4,150 | 4,195 | 1,900 | 1,048.75 |
| 2014-01-28 | 4,145 | 4,180 | 4,110 | 4,135 | 2,600 | 1,033.75 |
| 2014-01-27 | 4,200 | 4,200 | 4,140 | 4,145 | 3,400 | 1,036.25 |
| 2014-01-24 | 4,285 | 4,285 | 4,205 | 4,225 | 3,800 | 1,056.25 |
| 2014-01-23 | 4,335 | 4,410 | 4,315 | 4,315 | 9,100 | 1,078.75 |
| 2014-01-22 | 4,245 | 4,340 | 4,245 | 4,310 | 7,700 | 1,077.50 |
| 2014-01-21 | 4,240 | 4,245 | 4,240 | 4,245 | 600 | 1,061.25 |
| 2014-01-20 | 4,265 | 4,265 | 4,240 | 4,245 | 700 | 1,061.25 |
| 2014-01-17 | 4,265 | 4,265 | 4,240 | 4,255 | 1,100 | 1,063.75 |
| 2014-01-16 | 4,265 | 4,265 | 4,265 | 4,265 | 100 | 1,066.25 |
| 2014-01-15 | 4,240 | 4,280 | 4,230 | 4,235 | 1,500 | 1,058.75 |
| 2014-01-14 | 4,255 | 4,280 | 4,240 | 4,245 | 1,500 | 1,061.25 |
| 2014-01-10 | 4,260 | 4,260 | 4,255 | 4,255 | 500 | 1,063.75 |
| 2014-01-09 | 4,255 | 4,270 | 4,255 | 4,260 | 1,200 | 1,065 |
| 2014-01-08 | 4,240 | 4,290 | 4,240 | 4,285 | 4,000 | 1,071.25 |
| 2014-01-07 | 4,220 | 4,220 | 4,215 | 4,220 | 700 | 1,055 |
| 2014-01-06 | 4,260 | 4,260 | 4,225 | 4,240 | 2,100 | 1,060 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2015-04-27]1株→2株
