3649 (株)ファインデックス 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 | 6,800 | 6,950 | 6,660 | 6,740 | 43,500 | 2,246.67 |
| 2014-12-29 | 6,900 | 7,150 | 6,550 | 6,700 | 274,800 | 2,233.33 |
| 2014-12-26 | 6,250 | 7,060 | 6,200 | 6,800 | 150,600 | 2,266.67 |
| 2014-12-25 | 6,070 | 6,170 | 6,050 | 6,160 | 36,400 | 2,053.33 |
| 2014-12-24 | 6,070 | 6,140 | 5,970 | 6,070 | 32,800 | 2,023.33 |
| 2014-12-22 | 6,170 | 6,180 | 6,010 | 6,050 | 20,400 | 2,016.67 |
| 2014-12-19 | 6,080 | 6,230 | 6,080 | 6,140 | 21,600 | 2,046.67 |
| 2014-12-18 | 6,090 | 6,130 | 6,000 | 6,050 | 21,200 | 2,016.67 |
| 2014-12-17 | 6,040 | 6,130 | 5,990 | 6,100 | 24,100 | 2,033.33 |
| 2014-12-16 | 6,250 | 6,260 | 5,800 | 6,060 | 35,100 | 2,020 |
| 2014-12-15 | 6,310 | 6,550 | 6,170 | 6,300 | 69,900 | 2,100 |
| 2014-12-12 | 6,000 | 6,460 | 5,970 | 6,410 | 109,700 | 2,136.67 |
| 2014-12-11 | 5,850 | 5,980 | 5,790 | 5,970 | 34,000 | 1,990 |
| 2014-12-10 | 5,620 | 5,930 | 5,620 | 5,890 | 60,600 | 1,963.33 |
| 2014-12-09 | 5,530 | 5,610 | 5,510 | 5,610 | 30,500 | 1,870 |
| 2014-12-08 | 5,660 | 5,690 | 5,520 | 5,600 | 23,800 | 1,866.67 |
| 2014-12-05 | 5,610 | 5,820 | 5,600 | 5,670 | 34,000 | 1,890 |
| 2014-12-04 | 5,800 | 5,800 | 5,570 | 5,650 | 44,600 | 1,883.33 |
| 2014-12-03 | 5,930 | 5,930 | 5,750 | 5,800 | 16,900 | 1,933.33 |
| 2014-12-02 | 5,900 | 5,930 | 5,820 | 5,840 | 18,100 | 1,946.67 |
| 2014-12-01 | 6,020 | 6,040 | 5,880 | 5,960 | 18,600 | 1,986.67 |
| 2014-11-28 | 5,900 | 6,010 | 5,770 | 6,010 | 29,000 | 2,003.33 |
| 2014-11-27 | 5,890 | 5,920 | 5,720 | 5,770 | 39,900 | 1,923.33 |
| 2014-11-26 | 6,010 | 6,010 | 5,870 | 5,910 | 27,100 | 1,970 |
| 2014-11-25 | 5,800 | 6,080 | 5,790 | 5,910 | 95,800 | 1,970 |
| 2014-11-21 | 5,850 | 5,940 | 5,700 | 5,740 | 38,300 | 1,913.33 |
| 2014-11-20 | 5,710 | 5,930 | 5,710 | 5,850 | 28,200 | 1,950 |
| 2014-11-19 | 5,680 | 5,880 | 5,670 | 5,770 | 54,600 | 1,923.33 |
| 2014-11-18 | 5,380 | 5,760 | 5,350 | 5,690 | 65,600 | 1,896.67 |
| 2014-11-17 | 5,500 | 5,550 | 5,280 | 5,480 | 83,300 | 1,826.67 |
| 2014-11-14 | 5,880 | 6,050 | 5,610 | 5,690 | 92,600 | 1,896.67 |
| 2014-11-13 | 6,530 | 6,540 | 5,910 | 5,980 | 115,100 | 1,993.33 |
| 2014-11-12 | 6,580 | 6,700 | 6,510 | 6,530 | 56,200 | 2,176.67 |
| 2014-11-11 | 6,580 | 6,850 | 6,480 | 6,660 | 59,000 | 2,220 |
| 2014-11-10 | 6,500 | 6,680 | 6,330 | 6,650 | 54,700 | 2,216.67 |
| 2014-11-07 | 6,480 | 7,080 | 6,440 | 6,560 | 137,500 | 2,186.67 |
| 2014-11-06 | 6,200 | 6,200 | 6,040 | 6,120 | 46,200 | 2,040 |
| 2014-11-05 | 5,930 | 6,250 | 5,850 | 6,200 | 84,500 | 2,066.67 |
| 2014-11-04 | 6,090 | 6,100 | 5,800 | 6,030 | 58,600 | 2,010 |
| 2014-10-31 | 5,610 | 5,940 | 5,420 | 5,690 | 79,400 | 1,896.67 |
| 2014-10-30 | 5,520 | 5,770 | 5,490 | 5,510 | 45,500 | 1,836.67 |
| 2014-10-29 | 5,600 | 5,610 | 5,460 | 5,520 | 19,800 | 1,840 |
| 2014-10-28 | 5,520 | 5,580 | 5,450 | 5,500 | 34,400 | 1,833.33 |
| 2014-10-27 | 5,580 | 5,700 | 5,420 | 5,620 | 61,600 | 1,873.33 |
| 2014-10-24 | 5,400 | 5,450 | 5,270 | 5,440 | 18,700 | 1,813.33 |
| 2014-10-23 | 5,310 | 5,470 | 5,300 | 5,310 | 25,200 | 1,770 |
| 2014-10-22 | 5,220 | 5,500 | 5,120 | 5,410 | 51,400 | 1,803.33 |
| 2014-10-21 | 5,220 | 5,320 | 4,905 | 5,040 | 67,900 | 1,680 |
| 2014-10-20 | 4,980 | 5,320 | 4,965 | 5,320 | 69,300 | 1,773.33 |
| 2014-10-17 | 4,510 | 4,900 | 4,510 | 4,850 | 67,100 | 1,616.67 |
| 2014-10-16 | 4,355 | 4,550 | 4,355 | 4,450 | 18,000 | 1,483.33 |
| 2014-10-15 | 4,440 | 4,500 | 4,370 | 4,495 | 15,600 | 1,498.33 |
| 2014-10-14 | 4,350 | 4,445 | 4,230 | 4,425 | 27,000 | 1,475 |
| 2014-10-10 | 4,360 | 4,490 | 4,360 | 4,490 | 18,700 | 1,496.67 |
| 2014-10-09 | 4,485 | 4,520 | 4,400 | 4,415 | 17,300 | 1,471.67 |
| 2014-10-08 | 4,320 | 4,525 | 4,320 | 4,480 | 11,200 | 1,493.33 |
| 2014-10-07 | 4,560 | 4,560 | 4,400 | 4,430 | 15,300 | 1,476.67 |
| 2014-10-06 | 4,530 | 4,590 | 4,475 | 4,510 | 10,000 | 1,503.33 |
| 2014-10-03 | 4,325 | 4,500 | 4,300 | 4,390 | 27,400 | 1,463.33 |
| 2014-10-02 | 4,360 | 4,385 | 4,240 | 4,295 | 26,200 | 1,431.67 |
| 2014-10-01 | 4,600 | 4,600 | 4,450 | 4,455 | 28,300 | 1,485 |
| 2014-09-30 | 4,650 | 4,660 | 4,515 | 4,600 | 30,200 | 1,533.33 |
| 2014-09-29 | 4,615 | 4,760 | 4,615 | 4,700 | 18,700 | 1,566.67 |
| 2014-09-26 | 4,465 | 4,685 | 4,465 | 4,615 | 18,300 | 1,538.33 |
| 2014-09-25 | 4,610 | 4,640 | 4,495 | 4,505 | 35,300 | 1,501.67 |
| 2014-09-24 | 4,710 | 4,740 | 4,625 | 4,630 | 15,100 | 1,543.33 |
| 2014-09-22 | 4,855 | 4,855 | 4,695 | 4,765 | 25,400 | 1,588.33 |
| 2014-09-19 | 4,870 | 4,880 | 4,805 | 4,855 | 18,000 | 1,618.33 |
| 2014-09-18 | 4,885 | 4,900 | 4,840 | 4,870 | 13,900 | 1,623.33 |
| 2014-09-17 | 4,900 | 4,910 | 4,865 | 4,885 | 22,900 | 1,628.33 |
| 2014-09-16 | 4,905 | 4,950 | 4,870 | 4,885 | 15,900 | 1,628.33 |
| 2014-09-12 | 4,895 | 4,925 | 4,835 | 4,900 | 28,400 | 1,633.33 |
| 2014-09-11 | 4,895 | 4,895 | 4,825 | 4,895 | 22,200 | 1,631.67 |
| 2014-09-10 | 4,930 | 4,935 | 4,800 | 4,895 | 24,100 | 1,631.67 |
| 2014-09-09 | 5,030 | 5,030 | 4,910 | 4,945 | 23,600 | 1,648.33 |
| 2014-09-08 | 4,875 | 5,010 | 4,865 | 5,010 | 21,300 | 1,670 |
| 2014-09-05 | 4,990 | 5,020 | 4,825 | 4,905 | 25,700 | 1,635 |
| 2014-09-04 | 4,890 | 4,995 | 4,890 | 4,920 | 39,500 | 1,640 |
| 2014-09-03 | 5,050 | 5,160 | 4,855 | 4,890 | 64,900 | 1,630 |
| 2014-09-02 | 5,330 | 5,370 | 5,070 | 5,070 | 72,400 | 1,690 |
| 2014-09-01 | 4,995 | 5,540 | 4,990 | 5,390 | 93,600 | 1,796.67 |
| 2014-08-29 | 4,955 | 5,000 | 4,870 | 4,965 | 27,700 | 1,655 |
| 2014-08-28 | 4,950 | 5,040 | 4,935 | 4,975 | 35,400 | 1,658.33 |
| 2014-08-27 | 4,895 | 5,030 | 4,895 | 4,950 | 49,300 | 1,650 |
| 2014-08-26 | 5,000 | 5,100 | 4,920 | 4,920 | 70,100 | 1,640 |
| 2014-08-25 | 4,660 | 5,150 | 4,660 | 5,060 | 118,800 | 1,686.67 |
| 2014-08-22 | 4,550 | 4,780 | 4,550 | 4,730 | 68,400 | 1,576.67 |
| 2014-08-21 | 4,400 | 4,565 | 4,400 | 4,550 | 32,800 | 1,516.67 |
| 2014-08-20 | 4,505 | 4,585 | 4,305 | 4,430 | 87,000 | 1,476.67 |
| 2014-08-19 | 4,475 | 4,575 | 4,425 | 4,575 | 50,700 | 1,525 |
| 2014-08-18 | 4,350 | 4,480 | 4,340 | 4,410 | 59,700 | 1,470 |
| 2014-08-15 | 4,205 | 4,575 | 4,205 | 4,490 | 90,000 | 1,496.67 |
| 2014-08-14 | 4,240 | 4,260 | 4,170 | 4,230 | 61,800 | 1,410 |
| 2014-08-13 | 3,980 | 4,280 | 3,980 | 4,260 | 133,300 | 1,420 |
| 2014-08-12 | 3,875 | 4,080 | 3,855 | 3,990 | 68,700 | 1,330 |
| 2014-08-11 | 3,750 | 3,900 | 3,740 | 3,855 | 28,200 | 1,285 |
| 2014-08-08 | 3,755 | 3,780 | 3,650 | 3,740 | 35,000 | 1,246.67 |
| 2014-08-07 | 3,860 | 3,860 | 3,770 | 3,810 | 40,800 | 1,270 |
| 2014-08-06 | 3,790 | 3,850 | 3,705 | 3,810 | 34,800 | 1,270 |
| 2014-08-05 | 3,710 | 3,830 | 3,710 | 3,775 | 27,600 | 1,258.33 |
| 2014-08-04 | 3,720 | 3,745 | 3,640 | 3,710 | 30,700 | 1,236.67 |
| 2014-08-01 | 3,805 | 3,840 | 3,750 | 3,750 | 29,000 | 1,250 |
| 2014-07-31 | 3,760 | 3,950 | 3,760 | 3,895 | 57,200 | 1,298.33 |
| 2014-07-30 | 3,885 | 3,900 | 3,770 | 3,830 | 33,300 | 1,276.67 |
| 2014-07-29 | 3,730 | 3,895 | 3,670 | 3,835 | 43,100 | 1,278.33 |
| 2014-07-28 | 3,610 | 3,730 | 3,610 | 3,700 | 27,100 | 1,233.33 |
| 2014-07-25 | 3,605 | 3,645 | 3,595 | 3,630 | 15,500 | 1,210 |
| 2014-07-24 | 3,660 | 3,670 | 3,605 | 3,605 | 12,600 | 1,201.67 |
| 2014-07-23 | 3,590 | 3,685 | 3,590 | 3,675 | 19,000 | 1,225 |
| 2014-07-22 | 3,615 | 3,620 | 3,555 | 3,585 | 12,300 | 1,195 |
| 2014-07-18 | 3,565 | 3,635 | 3,565 | 3,615 | 17,700 | 1,205 |
| 2014-07-17 | 3,595 | 3,630 | 3,585 | 3,625 | 15,600 | 1,208.33 |
| 2014-07-16 | 3,585 | 3,635 | 3,585 | 3,615 | 8,900 | 1,205 |
| 2014-07-15 | 3,700 | 3,700 | 3,585 | 3,625 | 20,400 | 1,208.33 |
| 2014-07-14 | 3,520 | 3,645 | 3,500 | 3,640 | 22,200 | 1,213.33 |
| 2014-07-11 | 3,385 | 3,470 | 3,360 | 3,460 | 14,300 | 1,153.33 |
| 2014-07-10 | 3,420 | 3,500 | 3,380 | 3,405 | 29,100 | 1,135 |
| 2014-07-09 | 3,515 | 3,565 | 3,430 | 3,430 | 43,300 | 1,143.33 |
| 2014-07-08 | 3,600 | 3,605 | 3,555 | 3,560 | 15,300 | 1,186.67 |
| 2014-07-07 | 3,605 | 3,645 | 3,600 | 3,630 | 12,100 | 1,210 |
| 2014-07-04 | 3,700 | 3,700 | 3,625 | 3,645 | 14,200 | 1,215 |
| 2014-07-03 | 3,710 | 3,710 | 3,640 | 3,670 | 18,100 | 1,223.33 |
| 2014-07-02 | 3,740 | 3,780 | 3,670 | 3,725 | 28,300 | 1,241.67 |
| 2014-07-01 | 3,565 | 3,720 | 3,565 | 3,720 | 36,600 | 1,240 |
| 2014-06-30 | 3,525 | 3,560 | 3,525 | 3,560 | 10,700 | 1,186.67 |
| 2014-06-27 | 3,530 | 3,575 | 3,510 | 3,550 | 17,300 | 1,183.33 |
| 2014-06-26 | 3,590 | 3,595 | 3,505 | 3,520 | 19,500 | 1,173.33 |
| 2014-06-25 | 3,585 | 3,605 | 3,570 | 3,585 | 32,300 | 1,195 |
| 2014-06-24 | 3,635 | 3,680 | 3,545 | 3,660 | 26,500 | 1,220 |
| 2014-06-23 | 3,775 | 3,790 | 3,610 | 3,635 | 51,800 | 1,211.67 |
| 2014-06-20 | 3,645 | 3,645 | 3,480 | 3,495 | 44,400 | 1,165 |
| 2014-06-19 | 3,850 | 3,930 | 3,650 | 3,680 | 71,400 | 1,226.67 |
| 2014-06-18 | 3,665 | 3,950 | 3,645 | 3,835 | 134,500 | 1,278.33 |
| 2014-06-17 | 3,595 | 3,660 | 3,555 | 3,595 | 58,000 | 1,198.33 |
| 2014-06-16 | 3,600 | 3,600 | 3,520 | 3,570 | 31,100 | 1,190 |
| 2014-06-13 | 3,400 | 3,600 | 3,395 | 3,590 | 59,900 | 1,196.67 |
| 2014-06-12 | 3,410 | 3,510 | 3,395 | 3,470 | 52,800 | 1,156.67 |
| 2014-06-11 | 3,350 | 3,455 | 3,265 | 3,455 | 65,900 | 1,151.67 |
| 2014-06-10 | 3,280 | 3,300 | 3,210 | 3,300 | 22,700 | 1,100 |
| 2014-06-09 | 3,220 | 3,320 | 3,220 | 3,260 | 21,300 | 1,086.67 |
| 2014-06-06 | 3,230 | 3,235 | 3,100 | 3,220 | 18,900 | 1,073.33 |
| 2014-06-05 | 3,320 | 3,320 | 3,120 | 3,160 | 50,100 | 1,053.33 |
| 2014-06-04 | 2,965 | 3,220 | 2,931 | 3,220 | 61,900 | 1,073.33 |
| 2014-06-03 | 3,020 | 3,025 | 2,951 | 2,962 | 13,200 | 987.33 |
| 2014-06-02 | 3,000 | 3,015 | 2,925 | 2,944 | 23,700 | 981.33 |
| 2014-05-30 | 2,911 | 2,947 | 2,887 | 2,889 | 18,300 | 963 |
| 2014-05-29 | 2,923 | 2,929 | 2,898 | 2,908 | 16,600 | 969.33 |
| 2014-05-28 | 2,960 | 2,982 | 2,940 | 2,940 | 13,000 | 980 |
| 2014-05-27 | 3,025 | 3,035 | 2,970 | 2,983 | 15,200 | 994.33 |
| 2014-05-26 | 2,951 | 3,015 | 2,951 | 3,000 | 28,900 | 1,000 |
| 2014-05-23 | 2,881 | 3,025 | 2,881 | 2,986 | 30,500 | 995.33 |
| 2014-05-22 | 2,801 | 2,880 | 2,781 | 2,852 | 21,800 | 950.67 |
| 2014-05-21 | 2,810 | 2,834 | 2,700 | 2,774 | 36,000 | 924.67 |
| 2014-05-20 | 2,873 | 2,905 | 2,830 | 2,860 | 17,600 | 953.33 |
| 2014-05-19 | 3,050 | 3,050 | 2,830 | 2,887 | 40,200 | 962.33 |
| 2014-05-16 | 3,050 | 3,070 | 2,985 | 3,010 | 22,800 | 1,003.33 |
| 2014-05-15 | 3,035 | 3,140 | 3,030 | 3,110 | 17,000 | 1,036.67 |
| 2014-05-14 | 3,045 | 3,190 | 3,045 | 3,120 | 39,200 | 1,040 |
| 2014-05-13 | 3,165 | 3,225 | 3,070 | 3,075 | 45,100 | 1,025 |
| 2014-05-12 | 3,330 | 3,500 | 3,180 | 3,185 | 76,800 | 1,061.67 |
| 2014-05-09 | 3,250 | 3,550 | 3,150 | 3,400 | 130,700 | 1,133.33 |
| 2014-05-08 | 3,315 | 3,400 | 3,190 | 3,250 | 56,800 | 1,083.33 |
| 2014-05-07 | 3,160 | 3,280 | 3,020 | 3,245 | 66,200 | 1,081.67 |
| 2014-05-02 | 3,235 | 3,375 | 3,165 | 3,195 | 125,000 | 1,065 |
| 2014-05-01 | 3,100 | 3,315 | 3,055 | 3,305 | 168,800 | 1,101.67 |
| 2014-04-30 | 2,997 | 3,025 | 2,958 | 2,982 | 34,900 | 994 |
| 2014-04-28 | 3,000 | 3,050 | 2,936 | 3,015 | 39,900 | 1,005 |
| 2014-04-25 | 2,950 | 3,080 | 2,945 | 3,070 | 34,900 | 1,023.33 |
| 2014-04-24 | 2,915 | 2,960 | 2,872 | 2,950 | 14,100 | 983.33 |
| 2014-04-23 | 2,855 | 2,915 | 2,840 | 2,886 | 18,600 | 962 |
| 2014-04-22 | 3,035 | 3,035 | 2,841 | 2,851 | 37,800 | 950.33 |
| 2014-04-21 | 2,950 | 3,070 | 2,916 | 3,035 | 63,400 | 1,011.67 |
| 2014-04-18 | 2,840 | 2,945 | 2,839 | 2,938 | 43,200 | 979.33 |
| 2014-04-17 | 2,782 | 2,865 | 2,775 | 2,839 | 16,400 | 946.33 |
| 2014-04-16 | 2,850 | 2,859 | 2,791 | 2,802 | 14,200 | 934 |
| 2014-04-15 | 2,773 | 2,850 | 2,735 | 2,829 | 29,100 | 943 |
| 2014-04-14 | 2,635 | 2,745 | 2,634 | 2,725 | 13,700 | 908.33 |
| 2014-04-11 | 2,599 | 2,725 | 2,586 | 2,680 | 24,200 | 893.33 |
| 2014-04-10 | 2,895 | 2,945 | 2,720 | 2,792 | 58,600 | 930.67 |
| 2014-04-09 | 2,850 | 2,880 | 2,795 | 2,845 | 22,600 | 948.33 |
| 2014-04-08 | 2,943 | 2,943 | 2,834 | 2,870 | 51,900 | 956.67 |
| 2014-04-07 | 2,860 | 2,970 | 2,809 | 2,948 | 39,500 | 982.67 |
| 2014-04-04 | 2,880 | 2,985 | 2,850 | 2,892 | 61,200 | 964 |
| 2014-04-03 | 2,840 | 2,925 | 2,777 | 2,901 | 68,900 | 967 |
| 2014-04-02 | 2,786 | 2,835 | 2,776 | 2,830 | 36,500 | 943.33 |
| 2014-04-01 | 2,660 | 2,736 | 2,649 | 2,735 | 30,700 | 911.67 |
| 2014-03-31 | 2,591 | 2,669 | 2,581 | 2,637 | 14,300 | 879 |
| 2014-03-28 | 2,499 | 2,588 | 2,499 | 2,585 | 10,800 | 861.67 |
| 2014-03-27 | 2,511 | 2,534 | 2,493 | 2,515 | 12,700 | 838.33 |
| 2014-03-26 | 2,550 | 2,603 | 2,544 | 2,561 | 37,100 | 853.67 |
| 2014-03-25 | 2,594 | 2,658 | 2,549 | 2,632 | 39,900 | 877.33 |
| 2014-03-24 | 2,510 | 2,627 | 2,509 | 2,594 | 22,600 | 864.67 |
| 2014-03-20 | 2,575 | 2,624 | 2,494 | 2,506 | 18,200 | 835.33 |
| 2014-03-19 | 2,634 | 2,687 | 2,499 | 2,625 | 16,300 | 875 |
| 2014-03-18 | 2,730 | 2,735 | 2,653 | 2,659 | 14,000 | 886.33 |
| 2014-03-17 | 2,715 | 2,873 | 2,576 | 2,649 | 40,600 | 883 |
| 2014-03-14 | 2,681 | 2,749 | 2,681 | 2,710 | 21,900 | 903.33 |
| 2014-03-13 | 2,800 | 2,820 | 2,740 | 2,771 | 26,900 | 923.67 |
| 2014-03-12 | 2,792 | 2,815 | 2,753 | 2,810 | 10,800 | 936.67 |
| 2014-03-11 | 2,720 | 2,814 | 2,720 | 2,806 | 21,500 | 935.33 |
| 2014-03-10 | 2,804 | 2,825 | 2,745 | 2,767 | 23,900 | 922.33 |
| 2014-03-07 | 2,790 | 2,819 | 2,770 | 2,810 | 14,500 | 936.67 |
| 2014-03-06 | 2,759 | 2,814 | 2,740 | 2,807 | 81,100 | 935.67 |
| 2014-03-05 | 2,730 | 2,825 | 2,721 | 2,801 | 38,000 | 933.67 |
| 2014-03-04 | 2,487 | 2,720 | 2,487 | 2,719 | 43,900 | 906.33 |
| 2014-03-03 | 2,568 | 2,568 | 2,485 | 2,537 | 24,400 | 845.67 |
| 2014-02-28 | 2,630 | 2,630 | 2,484 | 2,568 | 46,200 | 856 |
| 2014-02-27 | 2,798 | 2,825 | 2,723 | 2,730 | 19,900 | 910 |
| 2014-02-26 | 2,711 | 2,796 | 2,711 | 2,795 | 30,800 | 931.67 |
| 2014-02-25 | 2,769 | 2,779 | 2,720 | 2,754 | 24,000 | 918 |
| 2014-02-24 | 2,749 | 2,778 | 2,711 | 2,719 | 27,400 | 906.33 |
| 2014-02-21 | 2,719 | 2,748 | 2,684 | 2,720 | 33,900 | 906.67 |
| 2014-02-20 | 2,499 | 2,725 | 2,498 | 2,719 | 71,300 | 906.33 |
| 2014-02-19 | 2,440 | 2,559 | 2,430 | 2,545 | 43,700 | 848.33 |
| 2014-02-18 | 2,413 | 2,447 | 2,343 | 2,404 | 41,500 | 801.33 |
| 2014-02-17 | 2,400 | 2,469 | 2,257 | 2,313 | 54,900 | 771 |
| 2014-02-14 | 2,257 | 2,290 | 2,172 | 2,200 | 27,400 | 733.33 |
| 2014-02-13 | 2,351 | 2,352 | 2,256 | 2,280 | 17,200 | 760 |
| 2014-02-12 | 2,420 | 2,439 | 2,350 | 2,350 | 21,000 | 783.33 |
| 2014-02-10 | 2,301 | 2,370 | 2,299 | 2,370 | 13,200 | 790 |
| 2014-02-07 | 2,300 | 2,300 | 2,210 | 2,273 | 23,700 | 757.67 |
| 2014-02-06 | 2,105 | 2,269 | 2,105 | 2,250 | 28,700 | 750 |
| 2014-02-05 | 2,268 | 2,327 | 2,120 | 2,154 | 35,600 | 718 |
| 2014-02-04 | 2,100 | 2,301 | 2,100 | 2,168 | 85,200 | 722.67 |
| 2014-02-03 | 2,615 | 2,615 | 2,476 | 2,478 | 46,500 | 826 |
| 2014-01-31 | 2,790 | 2,831 | 2,602 | 2,679 | 36,400 | 893 |
| 2014-01-30 | 2,840 | 2,861 | 2,800 | 2,806 | 36,700 | 935.33 |
| 2014-01-29 | 2,878 | 2,964 | 2,845 | 2,925 | 27,100 | 975 |
| 2014-01-28 | 2,800 | 2,935 | 2,771 | 2,793 | 46,600 | 931 |
| 2014-01-27 | 2,860 | 2,935 | 2,810 | 2,821 | 44,900 | 940.33 |
| 2014-01-24 | 2,900 | 3,025 | 2,852 | 2,940 | 68,700 | 980 |
| 2014-01-23 | 3,000 | 3,100 | 2,900 | 2,904 | 81,000 | 968 |
| 2014-01-22 | 2,780 | 3,220 | 2,766 | 2,995 | 153,900 | 998.33 |
| 2014-01-21 | 2,840 | 2,862 | 2,730 | 2,819 | 90,400 | 939.67 |
| 2014-01-20 | 2,500 | 2,957 | 2,499 | 2,877 | 291,100 | 959 |
| 2014-01-17 | 2,432 | 2,464 | 2,430 | 2,457 | 9,700 | 819 |
| 2014-01-16 | 2,450 | 2,461 | 2,401 | 2,460 | 30,000 | 820 |
| 2014-01-15 | 2,420 | 2,473 | 2,420 | 2,450 | 24,700 | 816.67 |
| 2014-01-14 | 2,400 | 2,425 | 2,379 | 2,416 | 22,800 | 805.33 |
| 2014-01-10 | 2,438 | 2,439 | 2,400 | 2,416 | 19,900 | 805.33 |
| 2014-01-09 | 2,410 | 2,450 | 2,380 | 2,438 | 21,100 | 812.67 |
| 2014-01-08 | 2,350 | 2,410 | 2,350 | 2,410 | 26,000 | 803.33 |
| 2014-01-07 | 2,344 | 2,380 | 2,343 | 2,350 | 12,200 | 783.33 |
| 2014-01-06 | 2,307 | 2,377 | 2,307 | 2,342 | 18,200 | 780.67 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-12-26]1株→2株 [2012-09-26]1株→2株
