3639 (株)ボルテージ 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 | 1,314 | 1,325 | 1,310 | 1,320 | 18,500 | 1,320 |
| 2014-12-29 | 1,303 | 1,344 | 1,303 | 1,312 | 54,800 | 1,312 |
| 2014-12-26 | 1,280 | 1,341 | 1,271 | 1,316 | 62,600 | 1,316 |
| 2014-12-25 | 1,275 | 1,280 | 1,236 | 1,264 | 86,300 | 1,264 |
| 2014-12-24 | 1,308 | 1,308 | 1,276 | 1,279 | 39,800 | 1,279 |
| 2014-12-22 | 1,299 | 1,305 | 1,284 | 1,290 | 28,800 | 1,290 |
| 2014-12-19 | 1,305 | 1,305 | 1,272 | 1,284 | 30,800 | 1,284 |
| 2014-12-18 | 1,277 | 1,290 | 1,270 | 1,275 | 24,100 | 1,275 |
| 2014-12-17 | 1,256 | 1,274 | 1,252 | 1,260 | 30,200 | 1,260 |
| 2014-12-16 | 1,281 | 1,294 | 1,258 | 1,263 | 38,800 | 1,263 |
| 2014-12-15 | 1,310 | 1,321 | 1,300 | 1,302 | 55,700 | 1,302 |
| 2014-12-12 | 1,301 | 1,327 | 1,296 | 1,303 | 37,200 | 1,303 |
| 2014-12-11 | 1,273 | 1,304 | 1,256 | 1,301 | 26,700 | 1,301 |
| 2014-12-10 | 1,305 | 1,324 | 1,292 | 1,293 | 35,200 | 1,293 |
| 2014-12-09 | 1,315 | 1,330 | 1,304 | 1,307 | 36,400 | 1,307 |
| 2014-12-08 | 1,358 | 1,360 | 1,320 | 1,322 | 48,800 | 1,322 |
| 2014-12-05 | 1,330 | 1,358 | 1,315 | 1,358 | 37,100 | 1,358 |
| 2014-12-04 | 1,341 | 1,345 | 1,326 | 1,330 | 28,100 | 1,330 |
| 2014-12-03 | 1,352 | 1,363 | 1,342 | 1,347 | 27,200 | 1,347 |
| 2014-12-02 | 1,387 | 1,387 | 1,354 | 1,358 | 34,000 | 1,358 |
| 2014-12-01 | 1,342 | 1,400 | 1,321 | 1,388 | 77,400 | 1,388 |
| 2014-11-28 | 1,306 | 1,339 | 1,295 | 1,339 | 90,500 | 1,339 |
| 2014-11-27 | 1,330 | 1,330 | 1,290 | 1,309 | 62,800 | 1,309 |
| 2014-11-26 | 1,333 | 1,336 | 1,313 | 1,328 | 26,100 | 1,328 |
| 2014-11-25 | 1,336 | 1,336 | 1,309 | 1,327 | 30,900 | 1,327 |
| 2014-11-21 | 1,300 | 1,339 | 1,300 | 1,332 | 40,900 | 1,332 |
| 2014-11-20 | 1,359 | 1,359 | 1,315 | 1,321 | 54,500 | 1,321 |
| 2014-11-19 | 1,400 | 1,402 | 1,351 | 1,354 | 46,000 | 1,354 |
| 2014-11-18 | 1,372 | 1,410 | 1,367 | 1,399 | 81,900 | 1,399 |
| 2014-11-17 | 1,373 | 1,388 | 1,348 | 1,354 | 81,000 | 1,354 |
| 2014-11-14 | 1,361 | 1,381 | 1,351 | 1,377 | 65,100 | 1,377 |
| 2014-11-13 | 1,361 | 1,369 | 1,338 | 1,356 | 75,300 | 1,356 |
| 2014-11-12 | 1,401 | 1,401 | 1,372 | 1,380 | 77,500 | 1,380 |
| 2014-11-11 | 1,365 | 1,425 | 1,357 | 1,395 | 149,400 | 1,395 |
| 2014-11-10 | 1,285 | 1,368 | 1,285 | 1,352 | 156,400 | 1,352 |
| 2014-11-07 | 1,320 | 1,329 | 1,274 | 1,284 | 81,100 | 1,284 |
| 2014-11-06 | 1,312 | 1,343 | 1,291 | 1,307 | 99,000 | 1,307 |
| 2014-11-05 | 1,280 | 1,301 | 1,270 | 1,295 | 69,400 | 1,295 |
| 2014-11-04 | 1,344 | 1,344 | 1,284 | 1,291 | 103,400 | 1,291 |
| 2014-10-31 | 1,388 | 1,388 | 1,278 | 1,314 | 194,800 | 1,314 |
| 2014-10-30 | 1,398 | 1,432 | 1,390 | 1,392 | 61,600 | 1,392 |
| 2014-10-29 | 1,415 | 1,435 | 1,392 | 1,398 | 30,900 | 1,398 |
| 2014-10-28 | 1,406 | 1,438 | 1,405 | 1,420 | 33,400 | 1,420 |
| 2014-10-27 | 1,435 | 1,445 | 1,405 | 1,424 | 54,700 | 1,424 |
| 2014-10-24 | 1,396 | 1,440 | 1,396 | 1,430 | 71,000 | 1,430 |
| 2014-10-23 | 1,400 | 1,432 | 1,384 | 1,392 | 46,900 | 1,392 |
| 2014-10-22 | 1,410 | 1,438 | 1,365 | 1,406 | 78,700 | 1,406 |
| 2014-10-21 | 1,367 | 1,433 | 1,350 | 1,357 | 79,400 | 1,357 |
| 2014-10-20 | 1,345 | 1,378 | 1,323 | 1,367 | 85,800 | 1,367 |
| 2014-10-17 | 1,316 | 1,350 | 1,276 | 1,300 | 98,000 | 1,300 |
| 2014-10-16 | 1,300 | 1,357 | 1,286 | 1,300 | 84,000 | 1,300 |
| 2014-10-15 | 1,320 | 1,361 | 1,310 | 1,358 | 48,500 | 1,358 |
| 2014-10-14 | 1,316 | 1,370 | 1,290 | 1,313 | 61,800 | 1,313 |
| 2014-10-10 | 1,341 | 1,407 | 1,290 | 1,342 | 99,500 | 1,342 |
| 2014-10-09 | 1,462 | 1,462 | 1,322 | 1,354 | 94,600 | 1,354 |
| 2014-10-08 | 1,400 | 1,450 | 1,400 | 1,440 | 55,100 | 1,440 |
| 2014-10-07 | 1,486 | 1,486 | 1,435 | 1,447 | 47,100 | 1,447 |
| 2014-10-06 | 1,496 | 1,510 | 1,480 | 1,486 | 46,400 | 1,486 |
| 2014-10-03 | 1,422 | 1,493 | 1,422 | 1,481 | 62,900 | 1,481 |
| 2014-10-02 | 1,426 | 1,468 | 1,410 | 1,422 | 97,000 | 1,422 |
| 2014-10-01 | 1,530 | 1,539 | 1,480 | 1,486 | 109,700 | 1,486 |
| 2014-09-30 | 1,581 | 1,593 | 1,528 | 1,541 | 73,100 | 1,541 |
| 2014-09-29 | 1,609 | 1,619 | 1,576 | 1,594 | 46,600 | 1,594 |
| 2014-09-26 | 1,560 | 1,604 | 1,560 | 1,602 | 35,100 | 1,602 |
| 2014-09-25 | 1,575 | 1,593 | 1,567 | 1,582 | 38,600 | 1,582 |
| 2014-09-24 | 1,575 | 1,590 | 1,536 | 1,567 | 55,100 | 1,567 |
| 2014-09-22 | 1,625 | 1,625 | 1,570 | 1,593 | 49,700 | 1,593 |
| 2014-09-19 | 1,653 | 1,670 | 1,601 | 1,611 | 64,200 | 1,611 |
| 2014-09-18 | 1,645 | 1,686 | 1,630 | 1,634 | 62,500 | 1,634 |
| 2014-09-17 | 1,591 | 1,697 | 1,581 | 1,655 | 144,700 | 1,655 |
| 2014-09-16 | 1,595 | 1,610 | 1,579 | 1,591 | 44,600 | 1,591 |
| 2014-09-12 | 1,587 | 1,620 | 1,569 | 1,573 | 67,900 | 1,573 |
| 2014-09-11 | 1,565 | 1,626 | 1,562 | 1,598 | 94,600 | 1,598 |
| 2014-09-10 | 1,611 | 1,620 | 1,540 | 1,559 | 129,200 | 1,559 |
| 2014-09-09 | 1,625 | 1,675 | 1,615 | 1,639 | 133,500 | 1,639 |
| 2014-09-08 | 1,607 | 1,615 | 1,574 | 1,608 | 47,700 | 1,608 |
| 2014-09-05 | 1,622 | 1,635 | 1,562 | 1,602 | 123,800 | 1,602 |
| 2014-09-04 | 1,663 | 1,673 | 1,580 | 1,598 | 137,600 | 1,598 |
| 2014-09-03 | 1,669 | 1,710 | 1,640 | 1,668 | 95,600 | 1,668 |
| 2014-09-02 | 1,668 | 1,734 | 1,645 | 1,652 | 141,800 | 1,652 |
| 2014-09-01 | 1,688 | 1,700 | 1,639 | 1,651 | 194,000 | 1,651 |
| 2014-08-29 | 1,710 | 1,744 | 1,650 | 1,724 | 210,100 | 1,724 |
| 2014-08-28 | 1,765 | 1,798 | 1,721 | 1,734 | 190,100 | 1,734 |
| 2014-08-27 | 1,805 | 1,818 | 1,745 | 1,798 | 180,700 | 1,798 |
| 2014-08-26 | 1,830 | 1,840 | 1,733 | 1,786 | 487,500 | 1,786 |
| 2014-08-25 | 1,640 | 1,938 | 1,626 | 1,847 | 1,362,900 | 1,847 |
| 2014-08-22 | 1,520 | 1,609 | 1,518 | 1,582 | 274,500 | 1,582 |
| 2014-08-21 | 1,538 | 1,544 | 1,502 | 1,523 | 81,900 | 1,523 |
| 2014-08-20 | 1,515 | 1,550 | 1,485 | 1,516 | 118,300 | 1,516 |
| 2014-08-19 | 1,500 | 1,502 | 1,451 | 1,500 | 119,200 | 1,500 |
| 2014-08-18 | 1,479 | 1,524 | 1,425 | 1,472 | 199,200 | 1,472 |
| 2014-08-15 | 1,469 | 1,514 | 1,454 | 1,465 | 517,800 | 1,465 |
| 2014-08-14 | 1,580 | 1,609 | 1,550 | 1,589 | 331,000 | 1,589 |
| 2014-08-13 | 1,570 | 1,574 | 1,472 | 1,551 | 258,700 | 1,551 |
| 2014-08-12 | 1,475 | 1,615 | 1,472 | 1,574 | 778,700 | 1,574 |
| 2014-08-11 | 1,414 | 1,459 | 1,404 | 1,452 | 207,100 | 1,452 |
| 2014-08-08 | 1,358 | 1,372 | 1,321 | 1,354 | 67,100 | 1,354 |
| 2014-08-07 | 1,361 | 1,379 | 1,347 | 1,358 | 43,700 | 1,358 |
| 2014-08-06 | 1,398 | 1,404 | 1,355 | 1,377 | 66,300 | 1,377 |
| 2014-08-05 | 1,454 | 1,454 | 1,384 | 1,385 | 116,400 | 1,385 |
| 2014-08-04 | 1,405 | 1,448 | 1,398 | 1,443 | 118,600 | 1,443 |
| 2014-08-01 | 1,369 | 1,398 | 1,361 | 1,395 | 60,200 | 1,395 |
| 2014-07-31 | 1,400 | 1,418 | 1,383 | 1,394 | 59,700 | 1,394 |
| 2014-07-30 | 1,420 | 1,443 | 1,374 | 1,405 | 71,800 | 1,405 |
| 2014-07-29 | 1,426 | 1,426 | 1,406 | 1,420 | 24,400 | 1,420 |
| 2014-07-28 | 1,405 | 1,431 | 1,395 | 1,425 | 48,900 | 1,425 |
| 2014-07-25 | 1,394 | 1,422 | 1,391 | 1,413 | 47,200 | 1,413 |
| 2014-07-24 | 1,464 | 1,464 | 1,400 | 1,413 | 121,000 | 1,413 |
| 2014-07-23 | 1,399 | 1,425 | 1,394 | 1,404 | 97,700 | 1,404 |
| 2014-07-22 | 1,346 | 1,425 | 1,330 | 1,400 | 163,600 | 1,400 |
| 2014-07-18 | 1,349 | 1,407 | 1,316 | 1,359 | 227,700 | 1,359 |
| 2014-07-17 | 1,371 | 1,384 | 1,360 | 1,364 | 23,300 | 1,364 |
| 2014-07-16 | 1,409 | 1,409 | 1,366 | 1,373 | 47,600 | 1,373 |
| 2014-07-15 | 1,375 | 1,416 | 1,370 | 1,409 | 50,200 | 1,409 |
| 2014-07-14 | 1,356 | 1,385 | 1,356 | 1,381 | 28,700 | 1,381 |
| 2014-07-11 | 1,350 | 1,377 | 1,341 | 1,356 | 36,500 | 1,356 |
| 2014-07-10 | 1,406 | 1,408 | 1,345 | 1,356 | 106,400 | 1,356 |
| 2014-07-09 | 1,410 | 1,417 | 1,390 | 1,400 | 45,600 | 1,400 |
| 2014-07-08 | 1,420 | 1,433 | 1,415 | 1,422 | 41,900 | 1,422 |
| 2014-07-07 | 1,424 | 1,456 | 1,418 | 1,432 | 92,200 | 1,432 |
| 2014-07-04 | 1,410 | 1,425 | 1,405 | 1,421 | 59,500 | 1,421 |
| 2014-07-03 | 1,399 | 1,408 | 1,387 | 1,403 | 48,600 | 1,403 |
| 2014-07-02 | 1,413 | 1,413 | 1,391 | 1,399 | 54,900 | 1,399 |
| 2014-07-01 | 1,414 | 1,414 | 1,378 | 1,391 | 71,200 | 1,391 |
| 2014-06-30 | 1,319 | 1,385 | 1,301 | 1,385 | 70,000 | 1,385 |
| 2014-06-27 | 1,390 | 1,390 | 1,325 | 1,340 | 81,900 | 1,340 |
| 2014-06-26 | 1,388 | 1,403 | 1,365 | 1,391 | 54,600 | 1,391 |
| 2014-06-25 | 1,436 | 1,436 | 1,380 | 1,391 | 80,000 | 1,391 |
| 2014-06-24 | 1,419 | 1,446 | 1,401 | 1,439 | 100,000 | 1,439 |
| 2014-06-23 | 1,366 | 1,431 | 1,366 | 1,419 | 120,300 | 1,419 |
| 2014-06-20 | 1,377 | 1,390 | 1,351 | 1,373 | 73,700 | 1,373 |
| 2014-06-19 | 1,410 | 1,429 | 1,375 | 1,387 | 148,300 | 1,387 |
| 2014-06-18 | 1,424 | 1,447 | 1,407 | 1,409 | 66,400 | 1,409 |
| 2014-06-17 | 1,448 | 1,448 | 1,399 | 1,419 | 94,200 | 1,419 |
| 2014-06-16 | 1,469 | 1,488 | 1,425 | 1,433 | 107,500 | 1,433 |
| 2014-06-13 | 1,418 | 1,458 | 1,409 | 1,455 | 113,900 | 1,455 |
| 2014-06-12 | 1,415 | 1,434 | 1,406 | 1,429 | 74,900 | 1,429 |
| 2014-06-11 | 1,408 | 1,449 | 1,375 | 1,440 | 107,400 | 1,440 |
| 2014-06-10 | 1,470 | 1,470 | 1,392 | 1,413 | 120,700 | 1,413 |
| 2014-06-09 | 1,439 | 1,473 | 1,414 | 1,452 | 210,600 | 1,452 |
| 2014-06-06 | 1,405 | 1,478 | 1,391 | 1,426 | 373,400 | 1,426 |
| 2014-06-05 | 1,405 | 1,408 | 1,330 | 1,359 | 136,100 | 1,359 |
| 2014-06-04 | 1,342 | 1,432 | 1,321 | 1,395 | 217,700 | 1,395 |
| 2014-06-03 | 1,354 | 1,362 | 1,311 | 1,341 | 110,800 | 1,341 |
| 2014-06-02 | 1,309 | 1,347 | 1,291 | 1,336 | 125,300 | 1,336 |
| 2014-05-30 | 1,281 | 1,327 | 1,250 | 1,273 | 149,500 | 1,273 |
| 2014-05-29 | 1,263 | 1,300 | 1,260 | 1,277 | 161,500 | 1,277 |
| 2014-05-28 | 1,307 | 1,325 | 1,283 | 1,293 | 152,300 | 1,293 |
| 2014-05-27 | 1,391 | 1,393 | 1,306 | 1,320 | 348,400 | 1,320 |
| 2014-05-26 | 1,288 | 1,410 | 1,255 | 1,376 | 659,400 | 1,376 |
| 2014-05-23 | 1,199 | 1,228 | 1,190 | 1,199 | 104,700 | 1,199 |
| 2014-05-22 | 1,161 | 1,186 | 1,145 | 1,178 | 90,700 | 1,178 |
| 2014-05-21 | 1,085 | 1,137 | 1,082 | 1,129 | 62,000 | 1,129 |
| 2014-05-20 | 1,086 | 1,117 | 1,071 | 1,093 | 67,400 | 1,093 |
| 2014-05-19 | 1,155 | 1,157 | 1,088 | 1,093 | 88,700 | 1,093 |
| 2014-05-16 | 1,179 | 1,182 | 1,117 | 1,147 | 110,600 | 1,147 |
| 2014-05-15 | 1,160 | 1,210 | 1,160 | 1,190 | 60,800 | 1,190 |
| 2014-05-14 | 1,153 | 1,197 | 1,153 | 1,186 | 69,600 | 1,186 |
| 2014-05-13 | 1,185 | 1,188 | 1,146 | 1,174 | 67,600 | 1,174 |
| 2014-05-12 | 1,199 | 1,199 | 1,126 | 1,138 | 96,800 | 1,138 |
| 2014-05-09 | 1,227 | 1,231 | 1,166 | 1,175 | 141,800 | 1,175 |
| 2014-05-08 | 1,278 | 1,291 | 1,219 | 1,227 | 106,600 | 1,227 |
| 2014-05-07 | 1,310 | 1,320 | 1,257 | 1,279 | 79,500 | 1,279 |
| 2014-05-02 | 1,292 | 1,314 | 1,252 | 1,314 | 159,300 | 1,314 |
| 2014-05-01 | 1,331 | 1,350 | 1,290 | 1,302 | 119,800 | 1,302 |
| 2014-04-30 | 1,358 | 1,376 | 1,312 | 1,323 | 106,800 | 1,323 |
| 2014-04-28 | 1,410 | 1,435 | 1,353 | 1,359 | 224,600 | 1,359 |
| 2014-04-25 | 1,501 | 1,535 | 1,451 | 1,456 | 268,100 | 1,456 |
| 2014-04-24 | 1,614 | 1,638 | 1,567 | 1,636 | 184,300 | 1,636 |
| 2014-04-23 | 1,557 | 1,600 | 1,496 | 1,591 | 153,800 | 1,591 |
| 2014-04-22 | 1,547 | 1,627 | 1,543 | 1,558 | 133,100 | 1,558 |
| 2014-04-21 | 1,579 | 1,580 | 1,523 | 1,539 | 88,800 | 1,539 |
| 2014-04-18 | 1,505 | 1,540 | 1,490 | 1,540 | 68,100 | 1,540 |
| 2014-04-17 | 1,489 | 1,526 | 1,472 | 1,482 | 79,500 | 1,482 |
| 2014-04-16 | 1,458 | 1,506 | 1,444 | 1,498 | 110,000 | 1,498 |
| 2014-04-15 | 1,425 | 1,447 | 1,401 | 1,445 | 70,300 | 1,445 |
| 2014-04-14 | 1,391 | 1,426 | 1,375 | 1,400 | 50,300 | 1,400 |
| 2014-04-11 | 1,365 | 1,450 | 1,352 | 1,421 | 79,000 | 1,421 |
| 2014-04-10 | 1,450 | 1,470 | 1,401 | 1,408 | 73,300 | 1,408 |
| 2014-04-09 | 1,450 | 1,482 | 1,425 | 1,437 | 68,900 | 1,437 |
| 2014-04-08 | 1,485 | 1,491 | 1,457 | 1,468 | 61,600 | 1,468 |
| 2014-04-07 | 1,512 | 1,523 | 1,491 | 1,502 | 45,900 | 1,502 |
| 2014-04-04 | 1,530 | 1,542 | 1,515 | 1,542 | 28,300 | 1,542 |
| 2014-04-03 | 1,547 | 1,549 | 1,515 | 1,519 | 48,500 | 1,519 |
| 2014-04-02 | 1,517 | 1,547 | 1,512 | 1,530 | 49,500 | 1,530 |
| 2014-04-01 | 1,495 | 1,520 | 1,486 | 1,500 | 51,400 | 1,500 |
| 2014-03-31 | 1,540 | 1,548 | 1,480 | 1,487 | 68,800 | 1,487 |
| 2014-03-28 | 1,446 | 1,518 | 1,446 | 1,500 | 61,700 | 1,500 |
| 2014-03-27 | 1,440 | 1,480 | 1,403 | 1,465 | 99,000 | 1,465 |
| 2014-03-26 | 1,452 | 1,476 | 1,428 | 1,442 | 106,000 | 1,442 |
| 2014-03-25 | 1,528 | 1,528 | 1,433 | 1,447 | 100,100 | 1,447 |
| 2014-03-24 | 1,444 | 1,550 | 1,444 | 1,545 | 109,900 | 1,545 |
| 2014-03-20 | 1,559 | 1,566 | 1,451 | 1,474 | 100,600 | 1,474 |
| 2014-03-19 | 1,598 | 1,617 | 1,542 | 1,547 | 77,200 | 1,547 |
| 2014-03-18 | 1,560 | 1,595 | 1,550 | 1,581 | 108,200 | 1,581 |
| 2014-03-17 | 1,586 | 1,598 | 1,527 | 1,534 | 78,200 | 1,534 |
| 2014-03-14 | 1,600 | 1,629 | 1,554 | 1,572 | 141,200 | 1,572 |
| 2014-03-13 | 1,702 | 1,706 | 1,658 | 1,666 | 61,900 | 1,666 |
| 2014-03-12 | 1,755 | 1,755 | 1,685 | 1,699 | 89,600 | 1,699 |
| 2014-03-11 | 1,798 | 1,828 | 1,731 | 1,758 | 177,700 | 1,758 |
| 2014-03-10 | 1,731 | 1,790 | 1,718 | 1,770 | 184,600 | 1,770 |
| 2014-03-07 | 1,724 | 1,737 | 1,681 | 1,709 | 86,700 | 1,709 |
| 2014-03-06 | 1,660 | 1,723 | 1,637 | 1,715 | 138,200 | 1,715 |
| 2014-03-05 | 1,627 | 1,668 | 1,621 | 1,650 | 73,000 | 1,650 |
| 2014-03-04 | 1,565 | 1,633 | 1,565 | 1,603 | 84,800 | 1,603 |
| 2014-03-03 | 1,600 | 1,619 | 1,555 | 1,603 | 116,800 | 1,603 |
| 2014-02-28 | 1,666 | 1,744 | 1,622 | 1,643 | 229,800 | 1,643 |
| 2014-02-27 | 1,688 | 1,729 | 1,632 | 1,667 | 179,400 | 1,667 |
| 2014-02-26 | 1,684 | 1,760 | 1,662 | 1,694 | 248,700 | 1,694 |
| 2014-02-25 | 1,689 | 1,693 | 1,650 | 1,686 | 128,800 | 1,686 |
| 2014-02-24 | 1,600 | 1,693 | 1,586 | 1,672 | 217,200 | 1,672 |
| 2014-02-21 | 1,595 | 1,617 | 1,551 | 1,606 | 174,100 | 1,606 |
| 2014-02-20 | 1,568 | 1,643 | 1,532 | 1,569 | 245,400 | 1,569 |
| 2014-02-19 | 1,550 | 1,644 | 1,542 | 1,548 | 140,700 | 1,548 |
| 2014-02-18 | 1,548 | 1,587 | 1,522 | 1,579 | 105,200 | 1,579 |
| 2014-02-17 | 1,545 | 1,592 | 1,506 | 1,566 | 131,000 | 1,566 |
| 2014-02-14 | 1,600 | 1,619 | 1,509 | 1,547 | 131,500 | 1,547 |
| 2014-02-13 | 1,674 | 1,674 | 1,582 | 1,598 | 190,800 | 1,598 |
| 2014-02-12 | 1,701 | 1,760 | 1,654 | 1,674 | 187,400 | 1,674 |
| 2014-02-10 | 1,614 | 1,734 | 1,600 | 1,697 | 303,900 | 1,697 |
| 2014-02-07 | 1,635 | 1,650 | 1,549 | 1,588 | 284,100 | 1,588 |
| 2014-02-06 | 1,490 | 1,624 | 1,488 | 1,582 | 298,800 | 1,582 |
| 2014-02-05 | 1,540 | 1,573 | 1,427 | 1,501 | 307,400 | 1,501 |
| 2014-02-04 | 1,526 | 1,588 | 1,475 | 1,489 | 482,900 | 1,489 |
| 2014-02-03 | 1,636 | 1,730 | 1,580 | 1,686 | 741,200 | 1,686 |
| 2014-01-31 | 1,660 | 1,688 | 1,560 | 1,587 | 290,300 | 1,587 |
| 2014-01-30 | 1,616 | 1,692 | 1,588 | 1,645 | 275,000 | 1,645 |
| 2014-01-29 | 1,662 | 1,680 | 1,610 | 1,661 | 300,900 | 1,661 |
| 2014-01-28 | 1,749 | 1,749 | 1,618 | 1,630 | 497,700 | 1,630 |
| 2014-01-27 | 1,800 | 1,810 | 1,685 | 1,702 | 909,300 | 1,702 |
| 2014-01-24 | 1,848 | 1,935 | 1,807 | 1,852 | 2,121,700 | 1,852 |
| 2014-01-23 | 1,812 | 1,977 | 1,801 | 1,895 | 6,770,900 | 1,895 |
| 2014-01-22 | 1,577 | 1,577 | 1,577 | 1,577 | 139,500 | 1,577 |
| 2014-01-21 | 1,328 | 1,344 | 1,275 | 1,277 | 106,600 | 1,277 |
| 2014-01-20 | 1,226 | 1,300 | 1,215 | 1,292 | 180,400 | 1,292 |
| 2014-01-17 | 1,185 | 1,226 | 1,183 | 1,214 | 74,600 | 1,214 |
| 2014-01-16 | 1,207 | 1,220 | 1,190 | 1,200 | 63,700 | 1,200 |
| 2014-01-15 | 1,222 | 1,230 | 1,200 | 1,214 | 50,600 | 1,214 |
| 2014-01-14 | 1,219 | 1,232 | 1,199 | 1,221 | 74,300 | 1,221 |
| 2014-01-10 | 1,230 | 1,236 | 1,210 | 1,226 | 61,700 | 1,226 |
| 2014-01-09 | 1,233 | 1,237 | 1,211 | 1,222 | 72,100 | 1,222 |
| 2014-01-08 | 1,200 | 1,224 | 1,190 | 1,213 | 64,600 | 1,213 |
| 2014-01-07 | 1,204 | 1,235 | 1,183 | 1,184 | 87,100 | 1,184 |
| 2014-01-06 | 1,250 | 1,250 | 1,193 | 1,203 | 200,600 | 1,203 |
分割・併合履歴 ： [2010-12-28]1株→3株
