3662 (株)エイチーム 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 | 5,060 | 5,130 | 4,970 | 5,000 | 162,200 | 2,500 |
| 2014-12-29 | 5,160 | 5,220 | 4,955 | 5,080 | 215,300 | 2,540 |
| 2014-12-26 | 5,040 | 5,200 | 5,030 | 5,140 | 220,200 | 2,570 |
| 2014-12-25 | 5,080 | 5,320 | 5,010 | 5,060 | 431,100 | 2,530 |
| 2014-12-24 | 5,450 | 5,450 | 5,080 | 5,130 | 571,700 | 2,565 |
| 2014-12-22 | 5,910 | 5,940 | 5,460 | 5,500 | 500,800 | 2,750 |
| 2014-12-19 | 5,900 | 5,960 | 5,850 | 5,900 | 272,900 | 2,950 |
| 2014-12-18 | 5,980 | 6,010 | 5,730 | 5,940 | 429,800 | 2,970 |
| 2014-12-17 | 5,850 | 6,060 | 5,790 | 5,920 | 555,000 | 2,960 |
| 2014-12-16 | 5,830 | 5,910 | 5,640 | 5,800 | 455,600 | 2,900 |
| 2014-12-15 | 5,880 | 6,170 | 5,750 | 5,800 | 1,580,500 | 2,900 |
| 2014-12-12 | 5,150 | 5,440 | 5,150 | 5,280 | 162,500 | 2,640 |
| 2014-12-11 | 5,140 | 5,300 | 5,110 | 5,210 | 154,000 | 2,605 |
| 2014-12-10 | 5,270 | 5,440 | 5,200 | 5,210 | 176,600 | 2,605 |
| 2014-12-09 | 5,410 | 5,630 | 5,400 | 5,400 | 231,100 | 2,700 |
| 2014-12-08 | 5,980 | 5,990 | 5,600 | 5,610 | 433,900 | 2,805 |
| 2014-12-05 | 5,710 | 6,060 | 5,600 | 6,010 | 394,200 | 3,005 |
| 2014-12-04 | 5,740 | 6,100 | 5,640 | 5,800 | 546,200 | 2,900 |
| 2014-12-03 | 6,000 | 6,010 | 5,730 | 5,750 | 234,100 | 2,875 |
| 2014-12-02 | 5,620 | 6,010 | 5,600 | 5,980 | 442,500 | 2,990 |
| 2014-12-01 | 5,540 | 5,620 | 5,450 | 5,590 | 132,200 | 2,795 |
| 2014-11-28 | 5,420 | 5,520 | 5,380 | 5,510 | 96,000 | 2,755 |
| 2014-11-27 | 5,520 | 5,550 | 5,400 | 5,460 | 149,400 | 2,730 |
| 2014-11-26 | 5,400 | 5,680 | 5,370 | 5,480 | 260,000 | 2,740 |
| 2014-11-25 | 5,430 | 5,440 | 5,350 | 5,400 | 134,100 | 2,700 |
| 2014-11-21 | 5,080 | 5,400 | 5,070 | 5,330 | 234,600 | 2,665 |
| 2014-11-20 | 5,160 | 5,270 | 5,080 | 5,090 | 119,100 | 2,545 |
| 2014-11-19 | 5,150 | 5,230 | 5,110 | 5,160 | 93,200 | 2,580 |
| 2014-11-18 | 4,970 | 5,170 | 4,970 | 5,130 | 138,400 | 2,565 |
| 2014-11-17 | 5,070 | 5,120 | 4,950 | 4,965 | 158,500 | 2,482.50 |
| 2014-11-14 | 5,060 | 5,200 | 5,000 | 5,050 | 125,600 | 2,525 |
| 2014-11-13 | 5,100 | 5,150 | 5,020 | 5,080 | 134,500 | 2,540 |
| 2014-11-12 | 5,320 | 5,320 | 5,150 | 5,180 | 129,000 | 2,590 |
| 2014-11-11 | 5,320 | 5,350 | 5,250 | 5,260 | 133,700 | 2,630 |
| 2014-11-10 | 5,180 | 5,320 | 5,120 | 5,310 | 181,300 | 2,655 |
| 2014-11-07 | 5,270 | 5,280 | 5,150 | 5,230 | 166,700 | 2,615 |
| 2014-11-06 | 5,260 | 5,370 | 5,060 | 5,220 | 387,100 | 2,610 |
| 2014-11-05 | 4,845 | 5,280 | 4,820 | 5,220 | 326,500 | 2,610 |
| 2014-11-04 | 4,930 | 4,970 | 4,835 | 4,860 | 216,600 | 2,430 |
| 2014-10-31 | 4,665 | 4,820 | 4,615 | 4,805 | 223,100 | 2,402.50 |
| 2014-10-30 | 4,750 | 4,790 | 4,605 | 4,645 | 165,200 | 2,322.50 |
| 2014-10-29 | 4,785 | 4,825 | 4,735 | 4,760 | 153,100 | 2,380 |
| 2014-10-28 | 4,715 | 4,825 | 4,650 | 4,775 | 160,600 | 2,387.50 |
| 2014-10-27 | 4,880 | 4,890 | 4,750 | 4,760 | 179,900 | 2,380 |
| 2014-10-24 | 4,910 | 4,935 | 4,790 | 4,845 | 244,700 | 2,422.50 |
| 2014-10-23 | 4,750 | 4,875 | 4,735 | 4,820 | 235,400 | 2,410 |
| 2014-10-22 | 4,755 | 4,900 | 4,715 | 4,810 | 350,700 | 2,405 |
| 2014-10-21 | 4,800 | 4,830 | 4,645 | 4,660 | 274,400 | 2,330 |
| 2014-10-20 | 4,700 | 4,830 | 4,610 | 4,785 | 352,000 | 2,392.50 |
| 2014-10-17 | 4,585 | 4,810 | 4,500 | 4,555 | 376,900 | 2,277.50 |
| 2014-10-16 | 4,600 | 4,830 | 4,570 | 4,585 | 427,200 | 2,292.50 |
| 2014-10-15 | 4,710 | 4,840 | 4,570 | 4,810 | 417,200 | 2,405 |
| 2014-10-14 | 4,680 | 4,880 | 4,620 | 4,660 | 494,100 | 2,330 |
| 2014-10-10 | 4,905 | 4,990 | 4,540 | 4,770 | 1,194,500 | 2,385 |
| 2014-10-09 | 5,500 | 5,540 | 5,170 | 5,220 | 362,600 | 2,610 |
| 2014-10-08 | 5,320 | 5,510 | 5,290 | 5,470 | 358,600 | 2,735 |
| 2014-10-07 | 5,660 | 5,760 | 5,440 | 5,470 | 312,900 | 2,735 |
| 2014-10-06 | 5,560 | 5,930 | 5,560 | 5,750 | 463,100 | 2,875 |
| 2014-10-03 | 5,480 | 5,690 | 5,270 | 5,580 | 508,800 | 2,790 |
| 2014-10-02 | 5,490 | 5,670 | 5,400 | 5,480 | 427,700 | 2,740 |
| 2014-10-01 | 5,960 | 6,030 | 5,630 | 5,640 | 396,400 | 2,820 |
| 2014-09-30 | 6,070 | 6,150 | 5,810 | 6,030 | 437,100 | 3,015 |
| 2014-09-29 | 6,280 | 6,280 | 6,080 | 6,100 | 325,800 | 3,050 |
| 2014-09-26 | 6,200 | 6,370 | 6,140 | 6,290 | 295,900 | 3,145 |
| 2014-09-25 | 6,290 | 6,330 | 6,180 | 6,240 | 281,000 | 3,120 |
| 2014-09-24 | 6,290 | 6,340 | 5,970 | 6,220 | 1,217,200 | 3,110 |
| 2014-09-22 | 6,700 | 6,930 | 6,560 | 6,810 | 558,100 | 3,405 |
| 2014-09-19 | 6,650 | 6,720 | 6,550 | 6,660 | 281,000 | 3,330 |
| 2014-09-18 | 6,430 | 6,800 | 6,420 | 6,690 | 715,100 | 3,345 |
| 2014-09-17 | 6,370 | 6,550 | 6,360 | 6,380 | 203,000 | 3,190 |
| 2014-09-16 | 6,150 | 6,530 | 6,070 | 6,430 | 439,300 | 3,215 |
| 2014-09-12 | 6,630 | 6,640 | 6,330 | 6,350 | 297,700 | 3,175 |
| 2014-09-11 | 6,230 | 6,650 | 6,210 | 6,540 | 546,700 | 3,270 |
| 2014-09-10 | 6,330 | 6,390 | 6,180 | 6,240 | 229,200 | 3,120 |
| 2014-09-09 | 6,300 | 6,520 | 6,270 | 6,420 | 195,100 | 3,210 |
| 2014-09-08 | 6,400 | 6,420 | 6,260 | 6,320 | 132,500 | 3,160 |
| 2014-09-05 | 6,520 | 6,610 | 6,190 | 6,370 | 414,500 | 3,185 |
| 2014-09-04 | 6,830 | 6,950 | 6,430 | 6,500 | 536,200 | 3,250 |
| 2014-09-03 | 6,400 | 6,560 | 6,330 | 6,430 | 204,100 | 3,215 |
| 2014-09-02 | 6,530 | 6,560 | 6,330 | 6,380 | 293,700 | 3,190 |
| 2014-09-01 | 6,670 | 6,680 | 6,540 | 6,570 | 130,100 | 3,285 |
| 2014-08-29 | 6,530 | 6,710 | 6,490 | 6,660 | 223,200 | 3,330 |
| 2014-08-28 | 6,780 | 6,920 | 6,550 | 6,600 | 324,600 | 3,300 |
| 2014-08-27 | 6,850 | 6,980 | 6,710 | 6,780 | 274,300 | 3,390 |
| 2014-08-26 | 6,700 | 7,300 | 6,630 | 6,940 | 1,200,800 | 3,470 |
| 2014-08-25 | 6,800 | 6,800 | 6,550 | 6,670 | 264,200 | 3,335 |
| 2014-08-22 | 6,470 | 6,900 | 6,460 | 6,720 | 709,600 | 3,360 |
| 2014-08-21 | 6,450 | 6,490 | 6,390 | 6,430 | 123,800 | 3,215 |
| 2014-08-20 | 6,470 | 6,510 | 6,400 | 6,430 | 93,200 | 3,215 |
| 2014-08-19 | 6,480 | 6,500 | 6,310 | 6,450 | 237,400 | 3,225 |
| 2014-08-18 | 6,560 | 6,640 | 6,420 | 6,450 | 190,100 | 3,225 |
| 2014-08-15 | 6,400 | 6,580 | 6,320 | 6,520 | 154,300 | 3,260 |
| 2014-08-14 | 6,530 | 6,620 | 6,250 | 6,450 | 288,800 | 3,225 |
| 2014-08-13 | 6,550 | 6,620 | 6,410 | 6,500 | 363,200 | 3,250 |
| 2014-08-12 | 6,510 | 6,850 | 6,410 | 6,640 | 637,800 | 3,320 |
| 2014-08-11 | 6,470 | 6,580 | 6,370 | 6,510 | 539,800 | 3,255 |
| 2014-08-08 | 6,360 | 6,500 | 5,890 | 6,090 | 935,800 | 3,045 |
| 2014-08-07 | 6,900 | 7,050 | 6,280 | 6,550 | 815,300 | 3,275 |
| 2014-08-06 | 7,040 | 7,180 | 6,650 | 6,990 | 866,400 | 3,495 |
| 2014-08-05 | 7,650 | 7,650 | 6,820 | 6,960 | 1,168,800 | 3,480 |
| 2014-08-04 | 7,260 | 7,740 | 7,200 | 7,630 | 1,567,100 | 3,815 |
| 2014-08-01 | 7,120 | 7,290 | 6,830 | 7,270 | 873,400 | 3,635 |
| 2014-07-31 | 7,050 | 7,400 | 7,020 | 7,350 | 981,300 | 3,675 |
| 2014-07-30 | 7,010 | 7,540 | 6,920 | 6,970 | 1,618,600 | 3,485 |
| 2014-07-29 | 6,760 | 7,060 | 6,720 | 6,920 | 360,500 | 3,460 |
| 2014-07-28 | 6,780 | 6,820 | 6,660 | 6,800 | 166,700 | 3,400 |
| 2014-07-25 | 6,690 | 6,820 | 6,600 | 6,770 | 184,900 | 3,385 |
| 2014-07-24 | 6,800 | 6,830 | 6,690 | 6,710 | 159,700 | 3,355 |
| 2014-07-23 | 6,940 | 6,940 | 6,780 | 6,800 | 227,300 | 3,400 |
| 2014-07-22 | 6,810 | 6,950 | 6,720 | 6,910 | 411,300 | 3,455 |
| 2014-07-18 | 6,550 | 6,980 | 6,520 | 6,810 | 1,522,000 | 3,405 |
| 2014-07-17 | 6,880 | 7,090 | 6,650 | 6,700 | 1,089,500 | 3,350 |
| 2014-07-16 | 7,440 | 7,640 | 6,740 | 6,780 | 4,439,200 | 3,390 |
| 2014-07-15 | 6,300 | 7,140 | 6,200 | 7,140 | 1,486,600 | 3,570 |
| 2014-07-14 | 6,130 | 6,240 | 6,090 | 6,140 | 156,000 | 3,070 |
| 2014-07-11 | 6,000 | 6,230 | 5,900 | 6,160 | 308,100 | 3,080 |
| 2014-07-10 | 6,210 | 6,220 | 6,080 | 6,100 | 187,200 | 3,050 |
| 2014-07-09 | 6,260 | 6,320 | 6,110 | 6,200 | 381,400 | 3,100 |
| 2014-07-08 | 6,410 | 6,520 | 6,350 | 6,460 | 184,800 | 3,230 |
| 2014-07-07 | 6,480 | 6,610 | 6,440 | 6,480 | 192,900 | 3,240 |
| 2014-07-04 | 6,620 | 6,770 | 6,490 | 6,540 | 695,500 | 3,270 |
| 2014-07-03 | 6,530 | 6,570 | 6,390 | 6,460 | 155,600 | 3,230 |
| 2014-07-02 | 6,730 | 6,740 | 6,500 | 6,500 | 377,000 | 3,250 |
| 2014-07-01 | 6,420 | 6,750 | 6,350 | 6,590 | 726,200 | 3,295 |
| 2014-06-30 | 6,230 | 6,480 | 6,230 | 6,400 | 193,400 | 3,200 |
| 2014-06-27 | 6,400 | 6,430 | 5,980 | 6,320 | 363,500 | 3,160 |
| 2014-06-26 | 6,510 | 6,550 | 6,240 | 6,390 | 383,000 | 3,195 |
| 2014-06-25 | 6,750 | 6,800 | 6,410 | 6,480 | 434,200 | 3,240 |
| 2014-06-24 | 6,610 | 6,870 | 6,530 | 6,650 | 714,800 | 3,325 |
| 2014-06-23 | 6,400 | 6,940 | 6,330 | 6,710 | 1,274,400 | 3,355 |
| 2014-06-20 | 6,450 | 6,480 | 6,230 | 6,380 | 337,300 | 3,190 |
| 2014-06-19 | 6,600 | 6,800 | 6,400 | 6,440 | 707,300 | 3,220 |
| 2014-06-18 | 6,440 | 6,670 | 6,310 | 6,400 | 674,700 | 3,200 |
| 2014-06-17 | 6,400 | 6,760 | 6,180 | 6,440 | 963,400 | 3,220 |
| 2014-06-16 | 6,810 | 6,990 | 6,230 | 6,330 | 1,023,800 | 3,165 |
| 2014-06-13 | 7,060 | 7,410 | 6,940 | 7,210 | 822,100 | 3,605 |
| 2014-06-12 | 7,300 | 7,490 | 6,980 | 7,060 | 1,160,600 | 3,530 |
| 2014-06-11 | 7,730 | 8,150 | 7,470 | 7,530 | 2,087,400 | 3,765 |
| 2014-06-10 | 8,470 | 8,680 | 7,680 | 7,830 | 3,148,300 | 3,915 |
| 2014-06-09 | 7,420 | 8,640 | 7,340 | 8,260 | 5,975,300 | 4,130 |
| 2014-06-06 | 6,600 | 7,560 | 6,430 | 7,560 | 2,055,200 | 3,780 |
| 2014-06-05 | 6,850 | 6,890 | 6,400 | 6,560 | 1,087,300 | 3,280 |
| 2014-06-04 | 6,780 | 6,780 | 6,470 | 6,780 | 1,555,800 | 3,390 |
| 2014-06-03 | 5,660 | 5,870 | 5,500 | 5,780 | 425,600 | 2,890 |
| 2014-06-02 | 5,630 | 5,840 | 5,540 | 5,600 | 476,100 | 2,800 |
| 2014-05-30 | 5,730 | 5,750 | 5,320 | 5,570 | 478,700 | 2,785 |
| 2014-05-29 | 5,300 | 5,880 | 5,220 | 5,590 | 880,900 | 2,795 |
| 2014-05-28 | 5,110 | 5,320 | 5,030 | 5,240 | 406,000 | 2,620 |
| 2014-05-27 | 5,170 | 5,450 | 5,020 | 5,080 | 1,003,000 | 2,540 |
| 2014-05-26 | 4,435 | 5,070 | 4,415 | 5,070 | 554,200 | 2,535 |
| 2014-05-23 | 4,300 | 4,485 | 4,280 | 4,365 | 208,500 | 2,182.50 |
| 2014-05-22 | 4,370 | 4,445 | 4,210 | 4,315 | 184,700 | 2,157.50 |
| 2014-05-21 | 4,195 | 4,395 | 4,155 | 4,290 | 215,800 | 2,145 |
| 2014-05-20 | 4,060 | 4,305 | 4,025 | 4,275 | 163,400 | 2,137.50 |
| 2014-05-19 | 4,355 | 4,415 | 4,055 | 4,090 | 174,300 | 2,045 |
| 2014-05-16 | 4,340 | 4,590 | 4,340 | 4,420 | 163,000 | 2,210 |
| 2014-05-15 | 4,250 | 4,515 | 4,250 | 4,460 | 169,600 | 2,230 |
| 2014-05-14 | 4,115 | 4,430 | 4,115 | 4,320 | 167,400 | 2,160 |
| 2014-05-13 | 4,080 | 4,280 | 4,065 | 4,165 | 176,900 | 2,082.50 |
| 2014-05-12 | 4,300 | 4,305 | 3,985 | 4,010 | 261,900 | 2,005 |
| 2014-05-09 | 4,450 | 4,530 | 4,320 | 4,345 | 149,600 | 2,172.50 |
| 2014-05-08 | 4,580 | 4,660 | 4,450 | 4,470 | 105,200 | 2,235 |
| 2014-05-07 | 4,550 | 4,570 | 4,460 | 4,565 | 123,600 | 2,282.50 |
| 2014-05-02 | 4,605 | 4,880 | 4,580 | 4,690 | 228,300 | 2,345 |
| 2014-05-01 | 4,510 | 4,650 | 4,400 | 4,610 | 156,000 | 2,305 |
| 2014-04-30 | 4,680 | 4,690 | 4,320 | 4,580 | 177,300 | 2,290 |
| 2014-04-28 | 4,755 | 4,760 | 4,575 | 4,665 | 180,800 | 2,332.50 |
| 2014-04-25 | 4,760 | 4,860 | 4,680 | 4,825 | 120,800 | 2,412.50 |
| 2014-04-24 | 4,825 | 4,875 | 4,770 | 4,810 | 81,400 | 2,405 |
| 2014-04-23 | 4,895 | 4,930 | 4,780 | 4,835 | 80,900 | 2,417.50 |
| 2014-04-22 | 5,040 | 5,050 | 4,780 | 4,825 | 262,400 | 2,412.50 |
| 2014-04-21 | 5,220 | 5,310 | 4,960 | 5,020 | 421,300 | 2,510 |
| 2014-04-18 | 4,830 | 5,220 | 4,780 | 5,120 | 605,900 | 2,560 |
| 2014-04-17 | 4,945 | 5,050 | 4,725 | 4,780 | 276,900 | 2,390 |
| 2014-04-16 | 4,650 | 5,020 | 4,645 | 4,890 | 414,400 | 2,445 |
| 2014-04-15 | 4,875 | 4,890 | 4,610 | 4,660 | 235,900 | 2,330 |
| 2014-04-14 | 4,885 | 5,100 | 4,715 | 4,735 | 385,400 | 2,367.50 |
| 2014-04-11 | 5,050 | 5,080 | 4,800 | 4,950 | 880,200 | 2,475 |
| 2014-04-10 | 5,070 | 5,630 | 5,040 | 5,400 | 1,213,000 | 2,700 |
| 2014-04-09 | 4,815 | 5,080 | 4,810 | 4,925 | 179,900 | 2,462.50 |
| 2014-04-08 | 5,150 | 5,150 | 4,985 | 4,990 | 221,300 | 2,495 |
| 2014-04-07 | 5,200 | 5,230 | 5,040 | 5,150 | 261,800 | 2,575 |
| 2014-04-04 | 5,020 | 5,340 | 4,985 | 5,300 | 433,300 | 2,650 |
| 2014-04-03 | 5,260 | 5,470 | 5,130 | 5,160 | 674,100 | 2,580 |
| 2014-04-02 | 4,830 | 5,420 | 4,720 | 5,160 | 1,636,300 | 2,580 |
| 2014-04-01 | 4,950 | 4,995 | 4,640 | 4,715 | 352,900 | 2,357.50 |
| 2014-03-31 | 4,720 | 5,070 | 4,720 | 4,940 | 632,900 | 2,470 |
| 2014-03-28 | 4,545 | 4,740 | 4,500 | 4,660 | 352,600 | 2,330 |
| 2014-03-27 | 4,375 | 4,720 | 4,240 | 4,635 | 441,100 | 2,317.50 |
| 2014-03-26 | 4,415 | 4,660 | 4,270 | 4,515 | 478,400 | 2,257.50 |
| 2014-03-25 | 4,765 | 4,845 | 4,220 | 4,325 | 501,500 | 2,162.50 |
| 2014-03-24 | 4,820 | 4,920 | 4,600 | 4,760 | 347,800 | 2,380 |
| 2014-03-20 | 5,170 | 5,240 | 4,560 | 4,750 | 808,400 | 2,375 |
| 2014-03-19 | 5,450 | 5,490 | 5,100 | 5,150 | 313,900 | 2,575 |
| 2014-03-18 | 5,820 | 6,040 | 5,410 | 5,520 | 436,500 | 2,760 |
| 2014-03-17 | 5,200 | 6,230 | 5,060 | 5,720 | 1,067,800 | 2,860 |
| 2014-03-14 | 6,000 | 6,030 | 5,640 | 5,710 | 455,100 | 2,855 |
| 2014-03-13 | 6,420 | 6,450 | 6,120 | 6,120 | 205,300 | 3,060 |
| 2014-03-12 | 6,460 | 6,510 | 6,320 | 6,370 | 278,200 | 3,185 |
| 2014-03-11 | 6,570 | 6,730 | 6,510 | 6,550 | 187,000 | 3,275 |
| 2014-03-10 | 6,430 | 6,630 | 6,410 | 6,600 | 212,400 | 3,300 |
| 2014-03-07 | 6,620 | 6,700 | 6,470 | 6,490 | 245,600 | 3,245 |
| 2014-03-06 | 6,600 | 6,740 | 6,380 | 6,610 | 303,000 | 3,305 |
| 2014-03-05 | 6,790 | 6,820 | 6,570 | 6,620 | 301,500 | 3,310 |
| 2014-03-04 | 6,520 | 6,850 | 6,450 | 6,590 | 617,000 | 3,295 |
| 2014-03-03 | 6,700 | 6,800 | 6,420 | 6,590 | 617,500 | 3,295 |
| 2014-02-28 | 7,410 | 7,600 | 6,730 | 6,950 | 1,142,200 | 3,475 |
| 2014-02-27 | 7,390 | 7,900 | 7,360 | 7,510 | 1,624,500 | 3,755 |
| 2014-02-26 | 7,540 | 7,770 | 7,300 | 7,300 | 817,100 | 3,650 |
| 2014-02-25 | 7,600 | 8,120 | 7,550 | 7,670 | 2,622,700 | 3,835 |
| 2014-02-24 | 6,800 | 7,520 | 6,690 | 7,400 | 3,246,800 | 3,700 |
| 2014-02-21 | 6,340 | 7,010 | 6,270 | 6,730 | 1,338,600 | 3,365 |
| 2014-02-20 | 6,430 | 6,630 | 6,100 | 6,240 | 545,000 | 3,120 |
| 2014-02-19 | 6,490 | 6,730 | 6,280 | 6,380 | 754,800 | 3,190 |
| 2014-02-18 | 6,160 | 6,590 | 6,080 | 6,490 | 720,000 | 3,245 |
| 2014-02-17 | 6,370 | 6,480 | 6,000 | 6,150 | 522,100 | 3,075 |
| 2014-02-14 | 6,610 | 6,630 | 6,240 | 6,400 | 585,800 | 3,200 |
| 2014-02-13 | 6,700 | 6,750 | 6,400 | 6,480 | 753,500 | 3,240 |
| 2014-02-12 | 6,800 | 7,100 | 6,530 | 6,880 | 1,284,600 | 3,440 |
| 2014-02-10 | 6,660 | 6,840 | 6,480 | 6,630 | 704,000 | 3,315 |
| 2014-02-07 | 7,270 | 7,300 | 6,370 | 6,540 | 1,423,800 | 3,270 |
| 2014-02-06 | 6,840 | 7,330 | 6,710 | 6,920 | 1,880,000 | 3,460 |
| 2014-02-05 | 6,920 | 7,260 | 6,170 | 6,900 | 1,841,300 | 3,450 |
| 2014-02-04 | 6,520 | 7,100 | 6,100 | 6,520 | 1,868,300 | 3,260 |
| 2014-02-03 | 7,630 | 7,750 | 7,000 | 7,060 | 1,403,900 | 3,530 |
| 2014-01-31 | 8,400 | 8,610 | 7,110 | 7,810 | 2,228,300 | 3,905 |
| 2014-01-30 | 8,220 | 8,730 | 7,810 | 8,100 | 2,634,100 | 4,050 |
| 2014-01-29 | 9,500 | 10,170 | 8,250 | 8,360 | 6,408,100 | 4,180 |
| 2014-01-28 | 8,260 | 9,550 | 8,170 | 8,900 | 5,513,500 | 4,450 |
| 2014-01-27 | 8,590 | 8,720 | 8,060 | 8,110 | 2,350,600 | 4,055 |
| 2014-01-24 | 8,210 | 9,530 | 8,170 | 9,040 | 7,015,700 | 4,520 |
| 2014-01-23 | 7,330 | 9,060 | 7,220 | 8,500 | 7,268,000 | 4,250 |
| 2014-01-22 | 6,610 | 7,560 | 6,430 | 7,560 | 1,108,100 | 3,780 |
| 2014-01-21 | 7,000 | 7,040 | 6,500 | 6,560 | 674,800 | 3,280 |
| 2014-01-20 | 6,260 | 6,750 | 6,170 | 6,750 | 533,900 | 3,375 |
| 2014-01-17 | 6,010 | 6,450 | 5,910 | 6,340 | 416,300 | 3,170 |
| 2014-01-16 | 6,120 | 6,120 | 5,900 | 6,020 | 184,700 | 3,010 |
| 2014-01-15 | 6,280 | 6,300 | 5,920 | 6,000 | 291,700 | 3,000 |
| 2014-01-14 | 6,030 | 6,340 | 5,890 | 6,210 | 351,500 | 3,105 |
| 2014-01-10 | 6,260 | 6,570 | 6,260 | 6,330 | 311,400 | 3,165 |
| 2014-01-09 | 6,570 | 6,600 | 6,180 | 6,330 | 513,500 | 3,165 |
| 2014-01-08 | 6,700 | 7,150 | 6,560 | 6,670 | 729,500 | 3,335 |
| 2014-01-07 | 6,880 | 6,890 | 6,230 | 6,500 | 664,900 | 3,250 |
| 2014-01-06 | 7,280 | 7,350 | 6,900 | 6,990 | 800,500 | 3,495 |
分割・併合履歴 ： [2015-04-27]1株→2株 [2012-05-29]1株→3株
