3653 (株)モルフォ 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 | 5,780 | 5,890 | 5,310 | 5,500 | 126,300 | 1,833.33 |
| 2014-12-29 | 5,620 | 6,160 | 5,620 | 5,810 | 222,800 | 1,936.67 |
| 2014-12-26 | 5,460 | 5,820 | 5,430 | 5,680 | 128,500 | 1,893.33 |
| 2014-12-25 | 5,200 | 5,770 | 5,140 | 5,560 | 231,000 | 1,853.33 |
| 2014-12-24 | 5,400 | 5,470 | 5,260 | 5,270 | 122,400 | 1,756.67 |
| 2014-12-22 | 5,580 | 5,680 | 5,400 | 5,510 | 115,000 | 1,836.67 |
| 2014-12-19 | 5,690 | 5,720 | 5,450 | 5,490 | 151,800 | 1,830 |
| 2014-12-18 | 5,780 | 5,840 | 5,500 | 5,610 | 220,000 | 1,870 |
| 2014-12-17 | 6,230 | 6,370 | 5,450 | 5,630 | 373,500 | 1,876.67 |
| 2014-12-16 | 6,920 | 7,240 | 6,170 | 6,240 | 564,901 | 2,080 |
| 2014-12-15 | 6,360 | 7,070 | 6,320 | 7,070 | 558,701 | 2,356.67 |
| 2014-12-12 | 6,600 | 6,620 | 5,970 | 6,070 | 200,600 | 2,023.33 |
| 2014-12-11 | 6,740 | 7,240 | 6,330 | 6,430 | 532,301 | 2,143.33 |
| 2014-12-10 | 6,320 | 6,900 | 6,300 | 6,820 | 294,800 | 2,273.33 |
| 2014-12-09 | 6,110 | 6,800 | 6,110 | 6,520 | 200,400 | 2,173.33 |
| 2014-12-08 | 6,390 | 6,490 | 6,190 | 6,250 | 100,200 | 2,083.33 |
| 2014-12-05 | 6,610 | 6,850 | 6,370 | 6,470 | 244,200 | 2,156.67 |
| 2014-12-04 | 6,520 | 6,540 | 6,170 | 6,410 | 144,600 | 2,136.67 |
| 2014-12-03 | 6,850 | 7,050 | 6,400 | 6,470 | 187,300 | 2,156.67 |
| 2014-12-02 | 7,080 | 7,370 | 6,840 | 6,850 | 296,600 | 2,283.33 |
| 2014-12-01 | 6,800 | 7,200 | 6,570 | 6,990 | 249,100 | 2,330 |
| 2014-11-28 | 7,250 | 7,330 | 6,720 | 6,880 | 317,300 | 2,293.33 |
| 2014-11-27 | 7,450 | 7,900 | 7,030 | 7,100 | 650,101 | 2,366.67 |
| 2014-11-26 | 8,460 | 9,170 | 7,650 | 7,750 | 2,462,702 | 2,583.33 |
| 2014-11-25 | 7,640 | 8,590 | 7,520 | 8,590 | 1,352,501 | 2,863.33 |
| 2014-11-21 | 5,900 | 7,090 | 5,840 | 7,090 | 1,244,701 | 2,363.33 |
| 2014-11-20 | 6,460 | 6,950 | 6,030 | 6,090 | 875,701 | 2,030 |
| 2014-11-19 | 6,660 | 6,660 | 6,250 | 6,660 | 734,001 | 2,220 |
| 2014-11-18 | 5,660 | 5,660 | 5,660 | 5,660 | 22,600 | 1,886.67 |
| 2014-11-17 | 4,880 | 5,010 | 4,630 | 4,960 | 107,600 | 1,653.33 |
| 2014-11-14 | 5,040 | 5,210 | 4,730 | 4,870 | 170,400 | 1,623.33 |
| 2014-11-13 | 5,510 | 5,520 | 5,010 | 5,060 | 223,000 | 1,686.67 |
| 2014-11-12 | 5,770 | 5,970 | 5,420 | 5,480 | 473,300 | 1,826.67 |
| 2014-11-11 | 5,080 | 5,700 | 5,050 | 5,680 | 554,501 | 1,893.33 |
| 2014-11-10 | 5,240 | 5,600 | 5,140 | 5,180 | 271,600 | 1,726.67 |
| 2014-11-07 | 5,190 | 5,390 | 5,030 | 5,180 | 318,200 | 1,726.67 |
| 2014-11-06 | 5,440 | 5,500 | 4,925 | 5,170 | 384,600 | 1,723.33 |
| 2014-11-05 | 4,825 | 5,350 | 4,795 | 5,300 | 441,500 | 1,766.67 |
| 2014-11-04 | 4,700 | 4,930 | 4,570 | 4,860 | 248,600 | 1,620 |
| 2014-10-31 | 4,705 | 4,720 | 4,340 | 4,450 | 248,400 | 1,483.33 |
| 2014-10-30 | 4,245 | 4,645 | 4,175 | 4,555 | 416,800 | 1,518.33 |
| 2014-10-29 | 3,995 | 4,165 | 3,910 | 4,050 | 82,800 | 1,350 |
| 2014-10-28 | 3,865 | 3,945 | 3,800 | 3,900 | 65,400 | 1,300 |
| 2014-10-27 | 3,995 | 4,170 | 3,880 | 3,920 | 70,900 | 1,306.67 |
| 2014-10-24 | 4,200 | 4,280 | 3,955 | 3,985 | 88,900 | 1,328.33 |
| 2014-10-23 | 4,110 | 4,300 | 4,100 | 4,100 | 56,300 | 1,366.67 |
| 2014-10-22 | 4,220 | 4,295 | 4,085 | 4,245 | 65,100 | 1,415 |
| 2014-10-21 | 4,250 | 4,300 | 4,030 | 4,095 | 70,400 | 1,365 |
| 2014-10-20 | 4,195 | 4,425 | 4,080 | 4,315 | 102,900 | 1,438.33 |
| 2014-10-17 | 4,150 | 4,275 | 4,000 | 4,020 | 64,600 | 1,340 |
| 2014-10-16 | 4,075 | 4,210 | 4,005 | 4,010 | 78,400 | 1,336.67 |
| 2014-10-15 | 4,120 | 4,390 | 4,020 | 4,225 | 100,600 | 1,408.33 |
| 2014-10-14 | 4,100 | 4,340 | 3,905 | 4,050 | 166,000 | 1,350 |
| 2014-10-10 | 4,030 | 4,165 | 3,920 | 4,100 | 127,600 | 1,366.67 |
| 2014-10-09 | 4,605 | 4,655 | 4,155 | 4,200 | 95,800 | 1,400 |
| 2014-10-08 | 4,435 | 4,605 | 4,400 | 4,510 | 84,800 | 1,503.33 |
| 2014-10-07 | 4,840 | 4,940 | 4,530 | 4,560 | 130,000 | 1,520 |
| 2014-10-06 | 4,720 | 5,050 | 4,700 | 4,910 | 172,100 | 1,636.67 |
| 2014-10-03 | 4,495 | 4,750 | 4,495 | 4,720 | 143,800 | 1,573.33 |
| 2014-10-02 | 4,370 | 4,650 | 4,355 | 4,395 | 102,400 | 1,465 |
| 2014-10-01 | 4,910 | 4,960 | 4,505 | 4,505 | 110,600 | 1,501.67 |
| 2014-09-30 | 4,990 | 5,370 | 4,880 | 4,965 | 165,000 | 1,655 |
| 2014-09-29 | 5,110 | 5,150 | 4,845 | 4,995 | 90,000 | 1,665 |
| 2014-09-26 | 5,130 | 5,230 | 5,080 | 5,110 | 50,200 | 1,703.33 |
| 2014-09-25 | 5,260 | 5,350 | 5,040 | 5,130 | 76,500 | 1,710 |
| 2014-09-24 | 5,250 | 5,410 | 5,120 | 5,160 | 99,100 | 1,720 |
| 2014-09-22 | 5,640 | 5,640 | 5,300 | 5,340 | 129,400 | 1,780 |
| 2014-09-19 | 5,680 | 5,890 | 5,630 | 5,670 | 141,400 | 1,890 |
| 2014-09-18 | 5,860 | 5,890 | 5,660 | 5,690 | 225,500 | 1,896.67 |
| 2014-09-17 | 5,950 | 6,360 | 5,810 | 6,040 | 456,200 | 2,013.33 |
| 2014-09-16 | 5,960 | 6,060 | 5,610 | 5,870 | 227,300 | 1,956.67 |
| 2014-09-12 | 5,520 | 6,080 | 5,510 | 5,790 | 255,300 | 1,930 |
| 2014-09-11 | 5,700 | 5,970 | 5,480 | 5,590 | 189,200 | 1,863.33 |
| 2014-09-10 | 6,650 | 6,670 | 5,650 | 5,710 | 668,701 | 1,903.33 |
| 2014-09-09 | 5,630 | 6,450 | 5,620 | 6,450 | 511,301 | 2,150 |
| 2014-09-08 | 5,620 | 5,700 | 5,430 | 5,450 | 133,900 | 1,816.67 |
| 2014-09-05 | 5,650 | 5,970 | 5,430 | 5,650 | 249,400 | 1,883.33 |
| 2014-09-04 | 5,890 | 6,030 | 5,650 | 5,720 | 349,300 | 1,906.67 |
| 2014-09-03 | 5,730 | 6,640 | 5,690 | 6,290 | 1,534,302 | 2,096.67 |
| 2014-09-02 | 6,110 | 6,380 | 5,600 | 5,640 | 409,000 | 1,880 |
| 2014-09-01 | 6,750 | 6,800 | 6,110 | 6,170 | 676,301 | 2,056.67 |
| 2014-08-29 | 6,250 | 6,970 | 6,050 | 6,770 | 839,601 | 2,256.67 |
| 2014-08-28 | 7,480 | 7,610 | 6,030 | 6,350 | 1,822,602 | 2,116.67 |
| 2014-08-27 | 6,480 | 7,180 | 5,850 | 7,180 | 2,276,502 | 2,393.33 |
| 2014-08-26 | 8,710 | 8,710 | 5,820 | 6,180 | 2,866,603 | 2,060 |
| 2014-08-25 | 6,740 | 7,210 | 6,650 | 7,210 | 573,201 | 2,403.33 |
| 2014-08-22 | 6,010 | 6,210 | 5,430 | 6,210 | 2,533,003 | 2,070 |
| 2014-08-21 | 4,520 | 5,210 | 4,380 | 5,210 | 959,201 | 1,736.67 |
| 2014-08-20 | 4,135 | 4,675 | 3,885 | 4,505 | 1,543,402 | 1,501.67 |
| 2014-08-19 | 4,135 | 4,295 | 3,920 | 4,200 | 1,598,302 | 1,400 |
| 2014-08-18 | 3,320 | 3,920 | 3,290 | 3,645 | 901,401 | 1,215 |
| 2014-08-15 | 2,980 | 3,220 | 2,980 | 3,220 | 101,600 | 1,073.33 |
| 2014-08-14 | 2,858 | 3,065 | 2,835 | 2,950 | 50,200 | 983.33 |
| 2014-08-13 | 2,823 | 2,878 | 2,811 | 2,818 | 11,900 | 939.33 |
| 2014-08-12 | 2,805 | 2,933 | 2,800 | 2,873 | 31,400 | 957.67 |
| 2014-08-11 | 2,661 | 2,839 | 2,650 | 2,807 | 36,600 | 935.67 |
| 2014-08-08 | 2,711 | 2,711 | 2,510 | 2,584 | 61,500 | 861.33 |
| 2014-08-07 | 2,800 | 2,855 | 2,682 | 2,723 | 46,700 | 907.67 |
| 2014-08-06 | 2,883 | 2,919 | 2,789 | 2,812 | 45,000 | 937.33 |
| 2014-08-05 | 3,125 | 3,150 | 2,933 | 2,933 | 44,600 | 977.67 |
| 2014-08-04 | 2,980 | 3,060 | 2,980 | 3,030 | 16,400 | 1,010 |
| 2014-08-01 | 3,020 | 3,090 | 3,005 | 3,030 | 40,000 | 1,010 |
| 2014-07-31 | 3,160 | 3,300 | 3,100 | 3,150 | 75,900 | 1,050 |
| 2014-07-30 | 3,200 | 3,200 | 3,070 | 3,105 | 25,800 | 1,035 |
| 2014-07-29 | 3,160 | 3,170 | 3,020 | 3,130 | 38,800 | 1,043.33 |
| 2014-07-28 | 2,930 | 3,190 | 2,908 | 3,130 | 108,500 | 1,043.33 |
| 2014-07-25 | 2,806 | 2,900 | 2,802 | 2,900 | 26,100 | 966.67 |
| 2014-07-24 | 2,836 | 2,836 | 2,800 | 2,802 | 15,100 | 934 |
| 2014-07-23 | 2,751 | 2,865 | 2,735 | 2,865 | 26,400 | 955 |
| 2014-07-22 | 2,765 | 2,781 | 2,700 | 2,751 | 15,100 | 917 |
| 2014-07-18 | 2,725 | 2,755 | 2,680 | 2,715 | 23,600 | 905 |
| 2014-07-17 | 2,805 | 2,850 | 2,750 | 2,752 | 27,500 | 917.33 |
| 2014-07-16 | 2,906 | 2,906 | 2,830 | 2,838 | 19,200 | 946 |
| 2014-07-15 | 2,850 | 2,925 | 2,830 | 2,915 | 29,100 | 971.67 |
| 2014-07-14 | 2,810 | 2,908 | 2,810 | 2,900 | 17,600 | 966.67 |
| 2014-07-11 | 2,745 | 2,886 | 2,711 | 2,810 | 38,400 | 936.67 |
| 2014-07-10 | 2,966 | 2,998 | 2,805 | 2,812 | 52,600 | 937.33 |
| 2014-07-09 | 3,000 | 3,000 | 2,956 | 2,966 | 27,000 | 988.67 |
| 2014-07-08 | 3,000 | 3,040 | 2,950 | 3,010 | 35,200 | 1,003.33 |
| 2014-07-07 | 3,080 | 3,090 | 3,005 | 3,010 | 33,600 | 1,003.33 |
| 2014-07-04 | 3,100 | 3,120 | 3,050 | 3,060 | 20,800 | 1,020 |
| 2014-07-03 | 3,145 | 3,185 | 3,050 | 3,050 | 46,100 | 1,016.67 |
| 2014-07-02 | 3,205 | 3,370 | 3,135 | 3,140 | 118,600 | 1,046.67 |
| 2014-07-01 | 3,100 | 3,185 | 3,060 | 3,100 | 51,000 | 1,033.33 |
| 2014-06-30 | 2,990 | 3,120 | 2,931 | 3,100 | 62,100 | 1,033.33 |
| 2014-06-27 | 3,200 | 3,220 | 2,950 | 2,993 | 126,000 | 997.67 |
| 2014-06-26 | 3,265 | 3,330 | 3,165 | 3,200 | 50,200 | 1,066.67 |
| 2014-06-25 | 3,395 | 3,520 | 3,255 | 3,265 | 163,000 | 1,088.33 |
| 2014-06-24 | 3,195 | 3,360 | 3,170 | 3,300 | 87,400 | 1,100 |
| 2014-06-23 | 3,145 | 3,245 | 3,100 | 3,245 | 101,900 | 1,081.67 |
| 2014-06-20 | 3,245 | 3,275 | 3,125 | 3,125 | 172,700 | 1,041.67 |
| 2014-06-19 | 3,355 | 3,580 | 3,280 | 3,385 | 497,200 | 1,128.33 |
| 2014-06-18 | 3,165 | 3,180 | 3,075 | 3,125 | 158,200 | 1,041.67 |
| 2014-06-17 | 3,295 | 3,375 | 3,085 | 3,195 | 204,500 | 1,065 |
| 2014-06-16 | 3,500 | 3,620 | 3,170 | 3,295 | 326,600 | 1,098.33 |
| 2014-06-13 | 3,790 | 3,895 | 3,610 | 3,770 | 154,100 | 1,256.67 |
| 2014-06-12 | 3,700 | 4,055 | 3,660 | 3,860 | 289,700 | 1,286.67 |
| 2014-06-11 | 3,790 | 3,840 | 3,620 | 3,795 | 241,000 | 1,265 |
| 2014-06-10 | 3,800 | 4,190 | 3,780 | 3,850 | 630,001 | 1,283.33 |
| 2014-06-09 | 3,330 | 3,945 | 3,215 | 3,760 | 483,200 | 1,253.33 |
| 2014-06-06 | 3,400 | 3,525 | 3,235 | 3,310 | 313,700 | 1,103.33 |
| 2014-06-05 | 3,090 | 3,470 | 3,040 | 3,470 | 632,201 | 1,156.67 |
| 2014-06-04 | 2,821 | 2,969 | 2,750 | 2,969 | 149,800 | 989.67 |
| 2014-06-03 | 2,690 | 2,898 | 2,651 | 2,846 | 181,300 | 948.67 |
| 2014-06-02 | 2,658 | 2,684 | 2,576 | 2,684 | 51,600 | 894.67 |
| 2014-05-30 | 2,737 | 2,761 | 2,478 | 2,608 | 73,800 | 869.33 |
| 2014-05-29 | 2,677 | 2,818 | 2,662 | 2,694 | 61,600 | 898 |
| 2014-05-28 | 2,723 | 2,753 | 2,642 | 2,727 | 54,300 | 909 |
| 2014-05-27 | 2,800 | 2,819 | 2,710 | 2,723 | 67,000 | 907.67 |
| 2014-05-26 | 2,851 | 2,895 | 2,705 | 2,843 | 157,300 | 947.67 |
| 2014-05-23 | 2,740 | 2,820 | 2,653 | 2,807 | 183,200 | 935.67 |
| 2014-05-22 | 2,577 | 2,838 | 2,515 | 2,715 | 389,100 | 905 |
| 2014-05-21 | 2,227 | 2,752 | 2,208 | 2,402 | 335,700 | 800.67 |
| 2014-05-20 | 2,365 | 2,438 | 2,227 | 2,252 | 83,400 | 750.67 |
| 2014-05-19 | 2,520 | 2,760 | 2,372 | 2,380 | 249,400 | 793.33 |
| 2014-05-16 | 2,355 | 2,585 | 2,350 | 2,420 | 64,500 | 806.67 |
| 2014-05-15 | 2,450 | 2,515 | 2,359 | 2,435 | 87,000 | 811.67 |
| 2014-05-14 | 2,194 | 2,630 | 2,190 | 2,524 | 254,700 | 841.33 |
| 2014-05-13 | 2,109 | 2,200 | 2,074 | 2,144 | 28,100 | 714.67 |
| 2014-05-12 | 2,000 | 2,239 | 2,000 | 2,072 | 68,700 | 690.67 |
| 2014-05-09 | 2,011 | 2,015 | 1,976 | 1,980 | 12,500 | 660 |
| 2014-05-08 | 1,955 | 2,065 | 1,950 | 2,015 | 38,500 | 671.67 |
| 2014-05-07 | 2,031 | 2,050 | 1,949 | 1,950 | 28,900 | 650 |
| 2014-05-02 | 2,138 | 2,160 | 2,034 | 2,034 | 23,300 | 678 |
| 2014-05-01 | 1,980 | 2,060 | 1,955 | 2,038 | 16,000 | 679.33 |
| 2014-04-30 | 1,994 | 2,025 | 1,953 | 1,990 | 16,200 | 663.33 |
| 2014-04-28 | 2,000 | 2,020 | 1,905 | 1,992 | 33,900 | 664 |
| 2014-04-25 | 2,049 | 2,077 | 1,910 | 1,996 | 22,600 | 665.33 |
| 2014-04-24 | 2,070 | 2,072 | 2,022 | 2,026 | 13,300 | 675.33 |
| 2014-04-23 | 2,065 | 2,099 | 2,050 | 2,092 | 12,600 | 697.33 |
| 2014-04-22 | 2,145 | 2,200 | 2,053 | 2,054 | 20,100 | 684.67 |
| 2014-04-21 | 2,157 | 2,199 | 2,130 | 2,145 | 29,600 | 715 |
| 2014-04-18 | 2,143 | 2,236 | 2,113 | 2,167 | 37,400 | 722.33 |
| 2014-04-17 | 2,270 | 2,309 | 2,122 | 2,145 | 38,000 | 715 |
| 2014-04-16 | 2,028 | 2,254 | 2,028 | 2,223 | 55,900 | 741 |
| 2014-04-15 | 2,149 | 2,193 | 2,025 | 2,056 | 51,400 | 685.33 |
| 2014-04-14 | 2,106 | 2,231 | 2,106 | 2,148 | 22,900 | 716 |
| 2014-04-11 | 2,110 | 2,243 | 2,050 | 2,156 | 83,300 | 718.67 |
| 2014-04-10 | 2,505 | 2,506 | 2,268 | 2,310 | 43,900 | 770 |
| 2014-04-09 | 2,465 | 2,590 | 2,423 | 2,460 | 23,600 | 820 |
| 2014-04-08 | 2,529 | 2,561 | 2,459 | 2,465 | 29,100 | 821.67 |
| 2014-04-07 | 2,540 | 2,590 | 2,420 | 2,524 | 46,000 | 841.33 |
| 2014-04-04 | 2,652 | 2,669 | 2,602 | 2,630 | 26,800 | 876.67 |
| 2014-04-03 | 2,689 | 2,700 | 2,627 | 2,648 | 30,700 | 882.67 |
| 2014-04-02 | 2,675 | 2,689 | 2,603 | 2,672 | 43,400 | 890.67 |
| 2014-04-01 | 2,726 | 2,728 | 2,612 | 2,635 | 44,700 | 878.33 |
| 2014-03-31 | 2,770 | 2,834 | 2,703 | 2,728 | 31,200 | 909.33 |
| 2014-03-28 | 2,650 | 2,829 | 2,644 | 2,761 | 79,200 | 920.33 |
| 2014-03-27 | 2,555 | 2,600 | 2,488 | 2,562 | 48,200 | 854 |
| 2014-03-26 | 2,630 | 2,782 | 2,600 | 2,655 | 75,200 | 885 |
| 2014-03-25 | 2,869 | 2,900 | 2,575 | 2,648 | 192,900 | 882.67 |
| 2014-03-24 | 3,025 | 3,240 | 2,871 | 2,969 | 209,900 | 989.67 |
| 2014-03-20 | 3,225 | 3,390 | 2,842 | 3,005 | 1,162,201 | 1,001.67 |
| 2014-03-19 | 2,730 | 2,930 | 2,674 | 2,930 | 142,900 | 976.67 |
| 2014-03-18 | 2,688 | 2,702 | 2,406 | 2,430 | 197,500 | 810 |
| 2014-03-17 | 2,890 | 3,015 | 2,610 | 2,610 | 595,901 | 870 |
| 2014-03-14 | 2,400 | 2,968 | 2,320 | 2,550 | 317,800 | 850 |
| 2014-03-13 | 2,700 | 2,717 | 2,441 | 2,500 | 166,900 | 833.33 |
| 2014-03-12 | 2,249 | 2,800 | 2,204 | 2,800 | 231,100 | 933.33 |
| 2014-03-11 | 2,339 | 2,339 | 2,250 | 2,300 | 38,900 | 766.67 |
| 2014-03-10 | 2,337 | 2,386 | 2,250 | 2,339 | 34,300 | 779.67 |
| 2014-03-07 | 2,437 | 2,489 | 2,309 | 2,330 | 92,300 | 776.67 |
| 2014-03-06 | 2,039 | 2,417 | 2,039 | 2,337 | 127,800 | 779 |
| 2014-03-05 | 2,090 | 2,096 | 2,030 | 2,034 | 14,200 | 678 |
| 2014-03-04 | 1,982 | 2,072 | 1,972 | 2,040 | 27,800 | 680 |
| 2014-03-03 | 2,122 | 2,122 | 1,995 | 2,032 | 28,400 | 677.33 |
| 2014-02-28 | 2,140 | 2,210 | 2,070 | 2,172 | 27,500 | 724 |
| 2014-02-27 | 2,257 | 2,268 | 2,111 | 2,140 | 31,100 | 713.33 |
| 2014-02-26 | 2,245 | 2,298 | 2,146 | 2,257 | 26,600 | 752.33 |
| 2014-02-25 | 2,244 | 2,260 | 2,173 | 2,208 | 26,900 | 736 |
| 2014-02-24 | 2,159 | 2,280 | 2,120 | 2,194 | 36,200 | 731.33 |
| 2014-02-21 | 2,051 | 2,150 | 2,051 | 2,142 | 21,200 | 714 |
| 2014-02-20 | 2,085 | 2,107 | 2,010 | 2,030 | 17,800 | 676.67 |
| 2014-02-19 | 2,070 | 2,210 | 2,070 | 2,123 | 25,600 | 707.67 |
| 2014-02-18 | 1,933 | 2,149 | 1,933 | 2,120 | 44,000 | 706.67 |
| 2014-02-17 | 2,011 | 2,080 | 1,940 | 2,021 | 32,900 | 673.67 |
| 2014-02-14 | 2,129 | 2,220 | 2,036 | 2,079 | 48,000 | 693 |
| 2014-02-13 | 2,215 | 2,244 | 2,101 | 2,129 | 60,400 | 709.67 |
| 2014-02-12 | 2,401 | 2,455 | 2,232 | 2,265 | 113,800 | 755 |
| 2014-02-10 | 2,169 | 2,522 | 2,121 | 2,380 | 258,000 | 793.33 |
| 2014-02-07 | 2,015 | 2,170 | 1,930 | 2,022 | 99,500 | 674 |
| 2014-02-06 | 1,820 | 2,180 | 1,780 | 2,101 | 175,000 | 700.33 |
| 2014-02-05 | 1,839 | 1,945 | 1,617 | 1,780 | 130,600 | 593.33 |
| 2014-02-04 | 1,833 | 1,884 | 1,603 | 1,799 | 234,000 | 599.67 |
| 2014-02-03 | 2,361 | 2,379 | 2,100 | 2,103 | 70,000 | 701 |
| 2014-01-31 | 2,620 | 2,678 | 2,390 | 2,447 | 35,100 | 815.67 |
| 2014-01-30 | 2,700 | 2,709 | 2,509 | 2,622 | 26,700 | 874 |
| 2014-01-29 | 2,730 | 2,785 | 2,730 | 2,764 | 14,800 | 921.33 |
| 2014-01-28 | 2,765 | 2,859 | 2,750 | 2,763 | 16,300 | 921 |
| 2014-01-27 | 2,800 | 2,818 | 2,752 | 2,799 | 34,300 | 933 |
| 2014-01-24 | 2,891 | 2,950 | 2,874 | 2,935 | 24,900 | 978.33 |
| 2014-01-23 | 3,100 | 3,100 | 2,981 | 2,982 | 31,300 | 994 |
| 2014-01-22 | 2,897 | 3,150 | 2,882 | 3,100 | 104,400 | 1,033.33 |
| 2014-01-21 | 2,861 | 2,883 | 2,850 | 2,882 | 17,700 | 960.67 |
| 2014-01-20 | 2,885 | 2,927 | 2,874 | 2,883 | 21,700 | 961 |
| 2014-01-17 | 2,900 | 2,932 | 2,891 | 2,908 | 17,300 | 969.33 |
| 2014-01-16 | 2,988 | 2,988 | 2,910 | 2,910 | 16,600 | 970 |
| 2014-01-15 | 2,986 | 2,997 | 2,920 | 2,938 | 17,700 | 979.33 |
| 2014-01-14 | 2,961 | 3,015 | 2,935 | 2,951 | 23,900 | 983.67 |
| 2014-01-10 | 3,045 | 3,100 | 2,960 | 3,015 | 47,400 | 1,005 |
| 2014-01-09 | 2,962 | 2,999 | 2,940 | 2,944 | 30,400 | 981.33 |
| 2014-01-08 | 2,951 | 3,175 | 2,902 | 3,005 | 89,000 | 1,001.67 |
| 2014-01-07 | 2,890 | 2,899 | 2,840 | 2,886 | 24,700 | 962 |
| 2014-01-06 | 2,993 | 3,000 | 2,900 | 2,913 | 40,100 | 971 |
分割・併合履歴 ： [2015-04-27]1株→3株
