3634 (株)ソケッツ 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 | 1,001 | 1,001 | 999 | 1,001 | 500 | 1,001 |
| 2014-12-29 | 1,025 | 1,025 | 1,000 | 1,002 | 1,000 | 1,002 |
| 2014-12-26 | 982 | 1,003 | 982 | 991 | 3,300 | 991 |
| 2014-12-25 | 998 | 998 | 980 | 982 | 3,300 | 982 |
| 2014-12-24 | 1,003 | 1,004 | 999 | 999 | 3,100 | 999 |
| 2014-12-22 | 1,035 | 1,035 | 986 | 1,003 | 4,000 | 1,003 |
| 2014-12-19 | 1,041 | 1,041 | 1,011 | 1,035 | 3,900 | 1,035 |
| 2014-12-18 | 1,000 | 1,007 | 984 | 996 | 6,700 | 996 |
| 2014-12-17 | 1,000 | 1,039 | 992 | 1,000 | 6,400 | 1,000 |
| 2014-12-16 | 1,052 | 1,052 | 950 | 1,030 | 6,200 | 1,030 |
| 2014-12-15 | 1,056 | 1,074 | 1,056 | 1,074 | 600 | 1,074 |
| 2014-12-12 | 1,055 | 1,084 | 1,053 | 1,074 | 2,200 | 1,074 |
| 2014-12-11 | 1,049 | 1,077 | 1,036 | 1,055 | 3,300 | 1,055 |
| 2014-12-10 | 1,020 | 1,099 | 1,020 | 1,073 | 7,600 | 1,073 |
| 2014-12-09 | 1,171 | 1,330 | 1,050 | 1,050 | 71,300 | 1,050 |
| 2014-12-08 | 1,075 | 1,075 | 1,050 | 1,072 | 1,600 | 1,072 |
| 2014-12-05 | 1,080 | 1,080 | 1,051 | 1,051 | 1,000 | 1,051 |
| 2014-12-04 | 1,050 | 1,059 | 1,047 | 1,047 | 1,500 | 1,047 |
| 2014-12-03 | 1,043 | 1,048 | 1,043 | 1,047 | 700 | 1,047 |
| 2014-12-02 | 1,054 | 1,065 | 1,020 | 1,062 | 1,800 | 1,062 |
| 2014-12-01 | 1,056 | 1,072 | 1,050 | 1,050 | 3,500 | 1,050 |
| 2014-11-28 | 1,069 | 1,097 | 1,058 | 1,072 | 2,000 | 1,072 |
| 2014-11-27 | 1,072 | 1,103 | 1,051 | 1,081 | 1,800 | 1,081 |
| 2014-11-26 | 1,055 | 1,071 | 1,050 | 1,050 | 1,300 | 1,050 |
| 2014-11-25 | 1,078 | 1,090 | 1,046 | 1,056 | 3,500 | 1,056 |
| 2014-11-21 | 1,129 | 1,190 | 1,050 | 1,108 | 8,900 | 1,108 |
| 2014-11-20 | 1,040 | 1,120 | 1,030 | 1,119 | 9,100 | 1,119 |
| 2014-11-19 | 1,040 | 1,059 | 985 | 1,010 | 2,700 | 1,010 |
| 2014-11-18 | 987 | 1,117 | 987 | 1,028 | 9,000 | 1,028 |
| 2014-11-17 | 983 | 1,000 | 970 | 980 | 1,600 | 980 |
| 2014-11-14 | 1,012 | 1,033 | 986 | 986 | 7,100 | 986 |
| 2014-11-13 | 1,033 | 1,040 | 1,020 | 1,027 | 6,500 | 1,027 |
| 2014-11-12 | 1,090 | 1,115 | 1,048 | 1,058 | 20,300 | 1,058 |
| 2014-11-11 | 1,123 | 1,340 | 1,107 | 1,110 | 154,500 | 1,110 |
| 2014-11-10 | 1,009 | 1,115 | 1,002 | 1,040 | 26,200 | 1,040 |
| 2014-11-07 | 949 | 1,000 | 949 | 994 | 6,000 | 994 |
| 2014-11-06 | 933 | 950 | 925 | 932 | 5,900 | 932 |
| 2014-11-05 | 913 | 939 | 908 | 932 | 9,400 | 932 |
| 2014-11-04 | 902 | 914 | 895 | 898 | 6,900 | 898 |
| 2014-10-31 | 905 | 908 | 880 | 906 | 7,600 | 906 |
| 2014-10-30 | 920 | 920 | 896 | 910 | 6,700 | 910 |
| 2014-10-29 | 920 | 930 | 882 | 929 | 42,400 | 929 |
| 2014-10-28 | 1,049 | 1,049 | 1,017 | 1,040 | 2,100 | 1,040 |
| 2014-10-27 | 1,039 | 1,045 | 1,010 | 1,045 | 1,800 | 1,045 |
| 2014-10-24 | 1,050 | 1,053 | 1,009 | 1,017 | 4,200 | 1,017 |
| 2014-10-23 | 1,015 | 1,030 | 998 | 1,028 | 3,300 | 1,028 |
| 2014-10-22 | 1,011 | 1,017 | 996 | 1,016 | 6,400 | 1,016 |
| 2014-10-21 | 1,032 | 1,032 | 991 | 1,022 | 5,300 | 1,022 |
| 2014-10-20 | 1,044 | 1,044 | 999 | 1,002 | 5,000 | 1,002 |
| 2014-10-17 | 995 | 1,065 | 969 | 969 | 11,500 | 969 |
| 2014-10-16 | 1,021 | 1,050 | 955 | 955 | 25,500 | 955 |
| 2014-10-15 | 1,080 | 1,110 | 1,050 | 1,051 | 2,900 | 1,051 |
| 2014-10-14 | 1,189 | 1,208 | 1,070 | 1,070 | 18,600 | 1,070 |
| 2014-10-10 | 1,168 | 1,300 | 1,130 | 1,190 | 49,500 | 1,190 |
| 2014-10-09 | 1,135 | 1,175 | 1,120 | 1,160 | 10,200 | 1,160 |
| 2014-10-08 | 1,110 | 1,126 | 1,085 | 1,096 | 2,800 | 1,096 |
| 2014-10-07 | 1,170 | 1,170 | 1,114 | 1,138 | 2,800 | 1,138 |
| 2014-10-06 | 1,170 | 1,170 | 1,145 | 1,165 | 3,600 | 1,165 |
| 2014-10-03 | 1,081 | 1,150 | 1,071 | 1,144 | 13,500 | 1,144 |
| 2014-10-02 | 1,111 | 1,129 | 1,075 | 1,076 | 9,300 | 1,076 |
| 2014-10-01 | 1,205 | 1,207 | 1,145 | 1,145 | 8,000 | 1,145 |
| 2014-09-30 | 1,207 | 1,220 | 1,200 | 1,200 | 6,400 | 1,200 |
| 2014-09-29 | 1,251 | 1,251 | 1,210 | 1,220 | 13,100 | 1,220 |
| 2014-09-26 | 1,260 | 1,280 | 1,200 | 1,255 | 32,400 | 1,255 |
| 2014-09-25 | 1,400 | 1,419 | 1,282 | 1,283 | 42,800 | 1,283 |
| 2014-09-24 | 1,575 | 1,778 | 1,326 | 1,391 | 242,100 | 1,391 |
| 2014-09-22 | 1,484 | 1,484 | 1,474 | 1,484 | 34,300 | 1,484 |
| 2014-09-19 | 1,173 | 1,186 | 1,164 | 1,184 | 1,400 | 1,184 |
| 2014-09-18 | 1,159 | 1,159 | 1,101 | 1,150 | 3,600 | 1,150 |
| 2014-09-17 | 1,191 | 1,208 | 1,180 | 1,189 | 3,300 | 1,189 |
| 2014-09-16 | 1,220 | 1,220 | 1,199 | 1,206 | 2,400 | 1,206 |
| 2014-09-12 | 1,243 | 1,245 | 1,212 | 1,215 | 5,200 | 1,215 |
| 2014-09-11 | 1,224 | 1,242 | 1,224 | 1,242 | 800 | 1,242 |
| 2014-09-10 | 1,300 | 1,300 | 1,200 | 1,223 | 6,000 | 1,223 |
| 2014-09-09 | 1,264 | 1,299 | 1,263 | 1,299 | 2,200 | 1,299 |
| 2014-09-08 | 1,290 | 1,290 | 1,253 | 1,264 | 2,000 | 1,264 |
| 2014-09-05 | 1,290 | 1,300 | 1,241 | 1,300 | 4,300 | 1,300 |
| 2014-09-04 | 1,299 | 1,315 | 1,280 | 1,315 | 2,500 | 1,315 |
| 2014-09-03 | 1,325 | 1,325 | 1,245 | 1,290 | 4,600 | 1,290 |
| 2014-09-02 | 1,270 | 1,300 | 1,270 | 1,300 | 2,000 | 1,300 |
| 2014-09-01 | 1,275 | 1,279 | 1,265 | 1,265 | 3,500 | 1,265 |
| 2014-08-29 | 1,270 | 1,271 | 1,260 | 1,260 | 1,800 | 1,260 |
| 2014-08-28 | 1,280 | 1,287 | 1,262 | 1,287 | 2,800 | 1,287 |
| 2014-08-27 | 1,260 | 1,280 | 1,250 | 1,280 | 3,000 | 1,280 |
| 2014-08-26 | 1,295 | 1,320 | 1,263 | 1,267 | 2,100 | 1,267 |
| 2014-08-25 | 1,291 | 1,301 | 1,270 | 1,296 | 2,000 | 1,296 |
| 2014-08-22 | 1,290 | 1,295 | 1,265 | 1,290 | 2,500 | 1,290 |
| 2014-08-21 | 1,275 | 1,300 | 1,230 | 1,230 | 2,300 | 1,230 |
| 2014-08-20 | 1,275 | 1,275 | 1,275 | 1,275 | 200 | 1,275 |
| 2014-08-19 | 1,285 | 1,285 | 1,240 | 1,260 | 2,800 | 1,260 |
| 2014-08-18 | 1,285 | 1,339 | 1,280 | 1,285 | 4,200 | 1,285 |
| 2014-08-15 | 1,230 | 1,255 | 1,206 | 1,255 | 3,000 | 1,255 |
| 2014-08-14 | 1,191 | 1,224 | 1,191 | 1,220 | 400 | 1,220 |
| 2014-08-13 | 1,200 | 1,211 | 1,180 | 1,190 | 3,400 | 1,190 |
| 2014-08-12 | 1,249 | 1,278 | 1,226 | 1,226 | 300 | 1,226 |
| 2014-08-11 | 1,192 | 1,279 | 1,192 | 1,279 | 8,600 | 1,279 |
| 2014-08-08 | 1,240 | 1,278 | 1,148 | 1,248 | 9,000 | 1,248 |
| 2014-08-07 | 1,280 | 1,330 | 1,250 | 1,300 | 2,800 | 1,300 |
| 2014-08-06 | 1,285 | 1,290 | 1,250 | 1,272 | 4,000 | 1,272 |
| 2014-08-05 | 1,390 | 1,390 | 1,340 | 1,340 | 2,900 | 1,340 |
| 2014-08-04 | 1,360 | 1,400 | 1,360 | 1,390 | 2,600 | 1,390 |
| 2014-08-01 | 1,373 | 1,440 | 1,373 | 1,390 | 2,700 | 1,390 |
| 2014-07-31 | 1,422 | 1,440 | 1,408 | 1,433 | 3,300 | 1,433 |
| 2014-07-30 | 1,452 | 1,455 | 1,420 | 1,450 | 8,600 | 1,450 |
| 2014-07-29 | 1,522 | 1,550 | 1,465 | 1,470 | 6,200 | 1,470 |
| 2014-07-28 | 1,575 | 1,575 | 1,515 | 1,550 | 2,400 | 1,550 |
| 2014-07-25 | 1,533 | 1,580 | 1,528 | 1,580 | 6,700 | 1,580 |
| 2014-07-24 | 1,535 | 1,576 | 1,535 | 1,573 | 1,300 | 1,573 |
| 2014-07-23 | 1,563 | 1,565 | 1,530 | 1,530 | 2,700 | 1,530 |
| 2014-07-22 | 1,501 | 1,580 | 1,501 | 1,543 | 6,400 | 1,543 |
| 2014-07-18 | 1,400 | 1,580 | 1,400 | 1,500 | 11,300 | 1,500 |
| 2014-07-17 | 1,425 | 1,492 | 1,425 | 1,441 | 6,200 | 1,441 |
| 2014-07-16 | 1,441 | 1,441 | 1,407 | 1,420 | 4,400 | 1,420 |
| 2014-07-15 | 1,450 | 1,455 | 1,401 | 1,411 | 4,500 | 1,411 |
| 2014-07-14 | 1,342 | 1,450 | 1,342 | 1,450 | 4,300 | 1,450 |
| 2014-07-11 | 1,336 | 1,400 | 1,335 | 1,342 | 8,600 | 1,342 |
| 2014-07-10 | 1,431 | 1,484 | 1,356 | 1,389 | 7,900 | 1,389 |
| 2014-07-09 | 1,489 | 1,579 | 1,414 | 1,430 | 15,700 | 1,430 |
| 2014-07-08 | 1,640 | 1,699 | 1,425 | 1,493 | 64,600 | 1,493 |
| 2014-07-07 | 1,322 | 1,418 | 1,318 | 1,400 | 5,200 | 1,400 |
| 2014-07-04 | 1,356 | 1,359 | 1,321 | 1,322 | 3,400 | 1,322 |
| 2014-07-03 | 1,332 | 1,370 | 1,315 | 1,328 | 3,400 | 1,328 |
| 2014-07-02 | 1,360 | 1,380 | 1,300 | 1,332 | 8,500 | 1,332 |
| 2014-07-01 | 1,424 | 1,424 | 1,330 | 1,330 | 12,700 | 1,330 |
| 2014-06-30 | 1,309 | 1,450 | 1,302 | 1,334 | 25,000 | 1,334 |
| 2014-06-27 | 1,366 | 1,378 | 1,271 | 1,291 | 19,700 | 1,291 |
| 2014-06-26 | 1,640 | 1,739 | 1,450 | 1,450 | 80,100 | 1,450 |
| 2014-06-25 | 1,220 | 1,490 | 1,220 | 1,490 | 37,100 | 1,490 |
| 2014-06-24 | 1,204 | 1,207 | 1,171 | 1,190 | 5,000 | 1,190 |
| 2014-06-23 | 1,282 | 1,282 | 1,200 | 1,230 | 5,700 | 1,230 |
| 2014-06-20 | 1,315 | 1,315 | 1,211 | 1,258 | 5,200 | 1,258 |
| 2014-06-19 | 1,350 | 1,423 | 1,317 | 1,317 | 19,600 | 1,317 |
| 2014-06-18 | 1,254 | 1,312 | 1,206 | 1,312 | 16,400 | 1,312 |
| 2014-06-17 | 1,172 | 1,220 | 1,150 | 1,183 | 7,000 | 1,183 |
| 2014-06-16 | 1,146 | 1,164 | 1,129 | 1,150 | 3,800 | 1,150 |
| 2014-06-13 | 1,136 | 1,166 | 1,121 | 1,158 | 4,600 | 1,158 |
| 2014-06-12 | 1,148 | 1,157 | 1,123 | 1,128 | 3,000 | 1,128 |
| 2014-06-11 | 1,111 | 1,155 | 1,111 | 1,155 | 8,400 | 1,155 |
| 2014-06-10 | 1,260 | 1,260 | 1,123 | 1,169 | 7,500 | 1,169 |
| 2014-06-09 | 1,300 | 1,300 | 1,203 | 1,244 | 10,100 | 1,244 |
| 2014-06-06 | 1,137 | 1,250 | 1,125 | 1,245 | 14,700 | 1,245 |
| 2014-06-05 | 1,109 | 1,228 | 1,109 | 1,137 | 18,700 | 1,137 |
| 2014-06-04 | 1,140 | 1,140 | 1,080 | 1,080 | 3,700 | 1,080 |
| 2014-06-03 | 1,138 | 1,138 | 1,081 | 1,110 | 2,200 | 1,110 |
| 2014-06-02 | 1,150 | 1,153 | 1,105 | 1,110 | 3,600 | 1,110 |
| 2014-05-30 | 1,050 | 1,180 | 1,050 | 1,105 | 19,100 | 1,105 |
| 2014-05-29 | 995 | 1,019 | 993 | 1,015 | 3,400 | 1,015 |
| 2014-05-28 | 977 | 980 | 955 | 980 | 2,800 | 980 |
| 2014-05-27 | 990 | 1,020 | 984 | 1,005 | 3,000 | 1,005 |
| 2014-05-26 | 930 | 1,030 | 930 | 979 | 7,000 | 979 |
| 2014-05-23 | 924 | 929 | 899 | 917 | 1,900 | 917 |
| 2014-05-22 | 881 | 948 | 881 | 909 | 5,400 | 909 |
| 2014-05-21 | 900 | 917 | 895 | 911 | 1,600 | 911 |
| 2014-05-20 | 905 | 919 | 905 | 919 | 3,400 | 919 |
| 2014-05-19 | 910 | 914 | 877 | 900 | 5,800 | 900 |
| 2014-05-16 | 910 | 924 | 896 | 905 | 4,800 | 905 |
| 2014-05-15 | 894 | 907 | 892 | 895 | 4,700 | 895 |
| 2014-05-14 | 910 | 924 | 893 | 893 | 5,300 | 893 |
| 2014-05-13 | 910 | 918 | 907 | 910 | 3,300 | 910 |
| 2014-05-12 | 940 | 940 | 904 | 909 | 7,200 | 909 |
| 2014-05-09 | 932 | 983 | 926 | 950 | 4,600 | 950 |
| 2014-05-08 | 935 | 980 | 926 | 947 | 4,400 | 947 |
| 2014-05-07 | 1,000 | 1,019 | 948 | 948 | 7,800 | 948 |
| 2014-05-02 | 935 | 974 | 934 | 970 | 5,800 | 970 |
| 2014-05-01 | 928 | 934 | 880 | 920 | 7,800 | 920 |
| 2014-04-30 | 970 | 970 | 913 | 913 | 17,700 | 913 |
| 2014-04-28 | 998 | 1,000 | 980 | 998 | 8,600 | 998 |
| 2014-04-25 | 1,035 | 1,050 | 1,014 | 1,016 | 3,000 | 1,016 |
| 2014-04-24 | 1,065 | 1,139 | 1,035 | 1,035 | 10,500 | 1,035 |
| 2014-04-23 | 1,077 | 1,092 | 1,034 | 1,068 | 8,700 | 1,068 |
| 2014-04-22 | 1,050 | 1,306 | 1,030 | 1,107 | 37,100 | 1,107 |
| 2014-04-21 | 1,085 | 1,095 | 1,063 | 1,063 | 5,300 | 1,063 |
| 2014-04-18 | 1,062 | 1,115 | 1,050 | 1,115 | 6,000 | 1,115 |
| 2014-04-17 | 1,090 | 1,120 | 1,041 | 1,090 | 5,000 | 1,090 |
| 2014-04-16 | 1,000 | 1,024 | 960 | 1,024 | 5,700 | 1,024 |
| 2014-04-15 | 1,001 | 1,015 | 994 | 994 | 3,800 | 994 |
| 2014-04-14 | 962 | 1,048 | 962 | 988 | 4,400 | 988 |
| 2014-04-11 | 993 | 1,016 | 957 | 992 | 13,100 | 992 |
| 2014-04-10 | 1,111 | 1,151 | 1,062 | 1,068 | 10,500 | 1,068 |
| 2014-04-09 | 1,128 | 1,167 | 1,107 | 1,108 | 3,700 | 1,108 |
| 2014-04-08 | 1,129 | 1,170 | 1,122 | 1,129 | 9,700 | 1,129 |
| 2014-04-07 | 1,104 | 1,170 | 1,100 | 1,155 | 13,300 | 1,155 |
| 2014-04-04 | 1,130 | 1,177 | 1,101 | 1,135 | 13,100 | 1,135 |
| 2014-04-03 | 1,171 | 1,250 | 1,111 | 1,180 | 26,900 | 1,180 |
| 2014-04-02 | 1,200 | 1,367 | 1,111 | 1,111 | 162,000 | 1,111 |
| 2014-04-01 | 958 | 1,087 | 958 | 1,087 | 31,600 | 1,087 |
| 2014-03-31 | 935 | 956 | 911 | 937 | 4,700 | 937 |
| 2014-03-28 | 863 | 940 | 863 | 911 | 6,100 | 911 |
| 2014-03-27 | 860 | 879 | 854 | 867 | 3,500 | 867 |
| 2014-03-26 | 917 | 919 | 880 | 880 | 4,900 | 880 |
| 2014-03-25 | 907 | 915 | 881 | 910 | 8,300 | 910 |
| 2014-03-24 | 888 | 916 | 885 | 892 | 6,900 | 892 |
| 2014-03-20 | 934 | 942 | 881 | 884 | 11,100 | 884 |
| 2014-03-19 | 942 | 962 | 932 | 932 | 4,800 | 932 |
| 2014-03-18 | 966 | 966 | 941 | 945 | 2,800 | 945 |
| 2014-03-17 | 954 | 962 | 943 | 962 | 5,300 | 962 |
| 2014-03-14 | 991 | 991 | 947 | 970 | 13,900 | 970 |
| 2014-03-13 | 1,019 | 1,019 | 996 | 1,008 | 6,000 | 1,008 |
| 2014-03-12 | 1,003 | 1,042 | 994 | 1,042 | 29,400 | 1,042 |
| 2014-03-11 | 1,030 | 1,050 | 1,025 | 1,025 | 10,600 | 1,025 |
| 2014-03-10 | 1,050 | 1,050 | 1,025 | 1,030 | 2,900 | 1,030 |
| 2014-03-07 | 1,030 | 1,060 | 1,030 | 1,042 | 10,100 | 1,042 |
| 2014-03-06 | 1,072 | 1,072 | 1,015 | 1,032 | 14,600 | 1,032 |
| 2014-03-05 | 1,080 | 1,080 | 1,030 | 1,042 | 11,000 | 1,042 |
| 2014-03-04 | 1,070 | 1,149 | 1,050 | 1,060 | 13,400 | 1,060 |
| 2014-03-03 | 1,175 | 1,175 | 1,070 | 1,117 | 8,100 | 1,117 |
| 2014-02-28 | 1,207 | 1,230 | 1,183 | 1,183 | 7,500 | 1,183 |
| 2014-02-27 | 1,191 | 1,237 | 1,179 | 1,237 | 2,600 | 1,237 |
| 2014-02-26 | 1,230 | 1,250 | 1,170 | 1,200 | 14,500 | 1,200 |
| 2014-02-25 | 1,270 | 1,289 | 1,216 | 1,220 | 13,000 | 1,220 |
| 2014-02-24 | 1,210 | 1,251 | 1,197 | 1,210 | 18,400 | 1,210 |
| 2014-02-21 | 1,240 | 1,241 | 1,236 | 1,240 | 2,300 | 1,240 |
| 2014-02-20 | 1,300 | 1,304 | 1,225 | 1,260 | 3,300 | 1,260 |
| 2014-02-19 | 1,284 | 1,298 | 1,248 | 1,285 | 6,800 | 1,285 |
| 2014-02-18 | 1,240 | 1,290 | 1,190 | 1,223 | 10,500 | 1,223 |
| 2014-02-17 | 1,330 | 1,355 | 1,240 | 1,240 | 2,200 | 1,240 |
| 2014-02-14 | 1,291 | 1,336 | 1,291 | 1,318 | 6,600 | 1,318 |
| 2014-02-13 | 1,411 | 1,411 | 1,316 | 1,318 | 6,200 | 1,318 |
| 2014-02-12 | 1,350 | 1,381 | 1,350 | 1,381 | 1,600 | 1,381 |
| 2014-02-10 | 1,371 | 1,371 | 1,305 | 1,347 | 5,900 | 1,347 |
| 2014-02-07 | 1,350 | 1,399 | 1,350 | 1,371 | 6,300 | 1,371 |
| 2014-02-06 | 1,200 | 1,480 | 1,200 | 1,361 | 12,900 | 1,361 |
| 2014-02-05 | 1,235 | 1,276 | 1,194 | 1,200 | 20,500 | 1,200 |
| 2014-02-04 | 1,211 | 1,259 | 1,149 | 1,220 | 26,300 | 1,220 |
| 2014-02-03 | 1,432 | 1,432 | 1,341 | 1,375 | 19,600 | 1,375 |
| 2014-01-31 | 1,474 | 1,532 | 1,456 | 1,484 | 10,600 | 1,484 |
| 2014-01-30 | 1,500 | 1,538 | 1,481 | 1,498 | 5,800 | 1,498 |
| 2014-01-29 | 1,481 | 1,751 | 1,481 | 1,539 | 36,100 | 1,539 |
| 2014-01-28 | 1,490 | 1,510 | 1,434 | 1,451 | 10,100 | 1,451 |
| 2014-01-27 | 1,500 | 1,520 | 1,473 | 1,502 | 5,000 | 1,502 |
| 2014-01-24 | 1,586 | 1,586 | 1,526 | 1,530 | 8,600 | 1,530 |
| 2014-01-23 | 1,620 | 1,620 | 1,581 | 1,587 | 3,700 | 1,587 |
| 2014-01-22 | 1,585 | 1,613 | 1,584 | 1,613 | 4,300 | 1,613 |
| 2014-01-21 | 1,556 | 1,572 | 1,556 | 1,560 | 3,300 | 1,560 |
| 2014-01-20 | 1,605 | 1,605 | 1,557 | 1,561 | 8,300 | 1,561 |
| 2014-01-17 | 1,601 | 1,611 | 1,599 | 1,605 | 6,300 | 1,605 |
| 2014-01-16 | 1,624 | 1,650 | 1,600 | 1,608 | 20,700 | 1,608 |
| 2014-01-15 | 1,661 | 1,802 | 1,623 | 1,639 | 14,700 | 1,639 |
| 2014-01-14 | 1,701 | 1,702 | 1,664 | 1,677 | 6,100 | 1,677 |
| 2014-01-10 | 1,715 | 1,730 | 1,700 | 1,722 | 4,400 | 1,722 |
| 2014-01-09 | 1,800 | 1,800 | 1,736 | 1,755 | 12,200 | 1,755 |
| 2014-01-08 | 1,706 | 1,860 | 1,706 | 1,813 | 15,900 | 1,813 |
| 2014-01-07 | 1,630 | 1,724 | 1,630 | 1,724 | 6,200 | 1,724 |
| 2014-01-06 | 1,670 | 1,749 | 1,648 | 1,670 | 9,100 | 1,670 |
分割・併合履歴 ： [2009-12-28]1株→2株
