3673 (株)ブロードリーフ 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 | 1,739 | 1,739 | 1,695 | 1,696 | 165,600 | 424 |
| 2014-12-29 | 1,718 | 1,728 | 1,702 | 1,722 | 111,900 | 430.50 |
| 2014-12-26 | 1,699 | 1,751 | 1,699 | 1,739 | 141,700 | 434.75 |
| 2014-12-25 | 1,677 | 1,738 | 1,675 | 1,696 | 193,100 | 424 |
| 2014-12-24 | 1,758 | 1,758 | 1,707 | 1,715 | 115,400 | 428.75 |
| 2014-12-22 | 1,776 | 1,779 | 1,742 | 1,763 | 71,500 | 440.75 |
| 2014-12-19 | 1,735 | 1,778 | 1,718 | 1,770 | 205,100 | 442.50 |
| 2014-12-18 | 1,680 | 1,718 | 1,674 | 1,707 | 196,500 | 426.75 |
| 2014-12-17 | 1,682 | 1,709 | 1,675 | 1,684 | 141,200 | 421 |
| 2014-12-16 | 1,706 | 1,710 | 1,685 | 1,689 | 152,100 | 422.25 |
| 2014-12-15 | 1,680 | 1,765 | 1,680 | 1,746 | 294,200 | 436.50 |
| 2014-12-12 | 1,685 | 1,729 | 1,680 | 1,715 | 181,900 | 428.75 |
| 2014-12-11 | 1,662 | 1,694 | 1,651 | 1,672 | 190,600 | 418 |
| 2014-12-10 | 1,661 | 1,702 | 1,620 | 1,685 | 173,500 | 421.25 |
| 2014-12-09 | 1,713 | 1,731 | 1,696 | 1,709 | 157,200 | 427.25 |
| 2014-12-08 | 1,723 | 1,732 | 1,690 | 1,702 | 225,500 | 425.50 |
| 2014-12-05 | 1,663 | 1,744 | 1,660 | 1,739 | 743,400 | 434.75 |
| 2014-12-04 | 1,624 | 1,665 | 1,618 | 1,641 | 291,500 | 410.25 |
| 2014-12-03 | 1,610 | 1,632 | 1,606 | 1,610 | 190,800 | 402.50 |
| 2014-12-02 | 1,616 | 1,620 | 1,583 | 1,610 | 394,700 | 402.50 |
| 2014-12-01 | 1,655 | 1,670 | 1,630 | 1,638 | 129,400 | 409.50 |
| 2014-11-28 | 1,600 | 1,665 | 1,599 | 1,663 | 315,800 | 415.75 |
| 2014-11-27 | 1,603 | 1,606 | 1,580 | 1,580 | 136,300 | 395 |
| 2014-11-26 | 1,605 | 1,620 | 1,594 | 1,609 | 234,200 | 402.25 |
| 2014-11-25 | 1,614 | 1,631 | 1,589 | 1,591 | 244,700 | 397.75 |
| 2014-11-21 | 1,608 | 1,646 | 1,601 | 1,631 | 160,800 | 407.75 |
| 2014-11-20 | 1,647 | 1,647 | 1,597 | 1,608 | 166,700 | 402 |
| 2014-11-19 | 1,676 | 1,677 | 1,615 | 1,659 | 149,700 | 414.75 |
| 2014-11-18 | 1,610 | 1,691 | 1,594 | 1,688 | 176,500 | 422 |
| 2014-11-17 | 1,669 | 1,671 | 1,626 | 1,630 | 125,800 | 407.50 |
| 2014-11-14 | 1,680 | 1,709 | 1,661 | 1,680 | 70,000 | 420 |
| 2014-11-13 | 1,670 | 1,702 | 1,665 | 1,680 | 41,500 | 420 |
| 2014-11-12 | 1,744 | 1,744 | 1,667 | 1,670 | 158,600 | 417.50 |
| 2014-11-11 | 1,741 | 1,759 | 1,731 | 1,744 | 53,800 | 436 |
| 2014-11-10 | 1,740 | 1,772 | 1,734 | 1,745 | 105,300 | 436.25 |
| 2014-11-07 | 1,740 | 1,760 | 1,727 | 1,736 | 79,400 | 434 |
| 2014-11-06 | 1,744 | 1,785 | 1,722 | 1,739 | 128,300 | 434.75 |
| 2014-11-05 | 1,761 | 1,787 | 1,735 | 1,743 | 153,900 | 435.75 |
| 2014-11-04 | 1,816 | 1,823 | 1,766 | 1,786 | 224,800 | 446.50 |
| 2014-10-31 | 1,745 | 1,768 | 1,720 | 1,736 | 130,500 | 434 |
| 2014-10-30 | 1,736 | 1,750 | 1,709 | 1,709 | 160,200 | 427.25 |
| 2014-10-29 | 1,671 | 1,790 | 1,671 | 1,758 | 346,000 | 439.50 |
| 2014-10-28 | 1,638 | 1,665 | 1,632 | 1,655 | 41,500 | 413.75 |
| 2014-10-27 | 1,671 | 1,690 | 1,649 | 1,658 | 73,500 | 414.50 |
| 2014-10-24 | 1,650 | 1,680 | 1,633 | 1,669 | 102,200 | 417.25 |
| 2014-10-23 | 1,621 | 1,647 | 1,602 | 1,627 | 77,800 | 406.75 |
| 2014-10-22 | 1,630 | 1,655 | 1,630 | 1,643 | 58,600 | 410.75 |
| 2014-10-21 | 1,670 | 1,671 | 1,604 | 1,616 | 63,500 | 404 |
| 2014-10-20 | 1,619 | 1,654 | 1,608 | 1,646 | 58,300 | 411.50 |
| 2014-10-17 | 1,590 | 1,614 | 1,579 | 1,583 | 109,700 | 395.75 |
| 2014-10-16 | 1,615 | 1,620 | 1,587 | 1,591 | 101,900 | 397.75 |
| 2014-10-15 | 1,620 | 1,659 | 1,620 | 1,650 | 69,300 | 412.50 |
| 2014-10-14 | 1,590 | 1,630 | 1,584 | 1,604 | 138,100 | 401 |
| 2014-10-10 | 1,626 | 1,646 | 1,624 | 1,640 | 98,400 | 410 |
| 2014-10-09 | 1,645 | 1,668 | 1,642 | 1,653 | 67,000 | 413.25 |
| 2014-10-08 | 1,640 | 1,663 | 1,634 | 1,645 | 89,700 | 411.25 |
| 2014-10-07 | 1,685 | 1,696 | 1,659 | 1,663 | 76,900 | 415.75 |
| 2014-10-06 | 1,684 | 1,702 | 1,672 | 1,676 | 75,000 | 419 |
| 2014-10-03 | 1,660 | 1,699 | 1,653 | 1,674 | 84,100 | 418.50 |
| 2014-10-02 | 1,695 | 1,704 | 1,657 | 1,670 | 332,700 | 417.50 |
| 2014-10-01 | 1,750 | 1,771 | 1,698 | 1,752 | 214,600 | 438 |
| 2014-09-30 | 1,700 | 1,785 | 1,695 | 1,766 | 330,700 | 441.50 |
| 2014-09-29 | 1,757 | 1,773 | 1,727 | 1,736 | 105,600 | 434 |
| 2014-09-26 | 1,748 | 1,784 | 1,743 | 1,750 | 81,200 | 437.50 |
| 2014-09-25 | 1,762 | 1,777 | 1,737 | 1,749 | 111,700 | 437.25 |
| 2014-09-24 | 1,771 | 1,776 | 1,740 | 1,750 | 115,000 | 437.50 |
| 2014-09-22 | 1,792 | 1,820 | 1,756 | 1,779 | 102,900 | 444.75 |
| 2014-09-19 | 1,831 | 1,831 | 1,797 | 1,806 | 155,800 | 451.50 |
| 2014-09-18 | 1,821 | 1,850 | 1,805 | 1,824 | 99,600 | 456 |
| 2014-09-17 | 1,818 | 1,885 | 1,801 | 1,805 | 258,500 | 451.25 |
| 2014-09-16 | 1,812 | 1,844 | 1,795 | 1,806 | 132,500 | 451.50 |
| 2014-09-12 | 1,805 | 1,864 | 1,805 | 1,813 | 115,500 | 453.25 |
| 2014-09-11 | 1,865 | 1,875 | 1,812 | 1,820 | 136,700 | 455 |
| 2014-09-10 | 1,870 | 1,881 | 1,848 | 1,865 | 96,200 | 466.25 |
| 2014-09-09 | 1,892 | 1,896 | 1,868 | 1,873 | 87,500 | 468.25 |
| 2014-09-08 | 1,858 | 1,883 | 1,854 | 1,874 | 60,300 | 468.50 |
| 2014-09-05 | 1,866 | 1,866 | 1,823 | 1,846 | 42,600 | 461.50 |
| 2014-09-04 | 1,826 | 1,875 | 1,750 | 1,860 | 56,400 | 465 |
| 2014-09-03 | 1,867 | 1,882 | 1,841 | 1,854 | 65,400 | 463.50 |
| 2014-09-02 | 1,816 | 1,871 | 1,810 | 1,867 | 110,600 | 466.75 |
| 2014-09-01 | 1,769 | 1,834 | 1,758 | 1,831 | 122,900 | 457.75 |
| 2014-08-29 | 1,730 | 1,763 | 1,716 | 1,757 | 78,300 | 439.25 |
| 2014-08-28 | 1,761 | 1,770 | 1,748 | 1,749 | 42,900 | 437.25 |
| 2014-08-27 | 1,778 | 1,799 | 1,754 | 1,772 | 76,700 | 443 |
| 2014-08-26 | 1,780 | 1,791 | 1,732 | 1,738 | 101,900 | 434.50 |
| 2014-08-25 | 1,760 | 1,796 | 1,748 | 1,792 | 94,000 | 448 |
| 2014-08-22 | 1,735 | 1,781 | 1,732 | 1,762 | 129,100 | 440.50 |
| 2014-08-21 | 1,709 | 1,727 | 1,685 | 1,725 | 62,800 | 431.25 |
| 2014-08-20 | 1,690 | 1,713 | 1,677 | 1,709 | 108,100 | 427.25 |
| 2014-08-19 | 1,720 | 1,727 | 1,688 | 1,703 | 90,800 | 425.75 |
| 2014-08-18 | 1,699 | 1,717 | 1,684 | 1,712 | 71,700 | 428 |
| 2014-08-15 | 1,688 | 1,708 | 1,675 | 1,699 | 83,200 | 424.75 |
| 2014-08-14 | 1,688 | 1,711 | 1,678 | 1,688 | 71,300 | 422 |
| 2014-08-13 | 1,666 | 1,690 | 1,641 | 1,671 | 96,300 | 417.75 |
| 2014-08-12 | 1,666 | 1,718 | 1,646 | 1,688 | 190,800 | 422 |
| 2014-08-11 | 1,660 | 1,698 | 1,654 | 1,666 | 115,700 | 416.50 |
| 2014-08-08 | 1,630 | 1,655 | 1,620 | 1,634 | 245,400 | 408.50 |
| 2014-08-07 | 1,633 | 1,682 | 1,612 | 1,658 | 157,000 | 414.50 |
| 2014-08-06 | 1,653 | 1,658 | 1,626 | 1,644 | 176,200 | 411 |
| 2014-08-05 | 1,672 | 1,680 | 1,652 | 1,653 | 215,000 | 413.25 |
| 2014-08-04 | 1,734 | 1,744 | 1,680 | 1,684 | 430,900 | 421 |
| 2014-08-01 | 1,875 | 1,880 | 1,696 | 1,734 | 1,188,600 | 433.50 |
| 2014-07-31 | 1,982 | 2,040 | 1,923 | 1,955 | 342,200 | 488.75 |
| 2014-07-30 | 1,950 | 2,031 | 1,947 | 2,014 | 892,200 | 503.50 |
| 2014-07-29 | 1,959 | 1,990 | 1,955 | 1,977 | 136,400 | 494.25 |
| 2014-07-28 | 1,970 | 1,981 | 1,939 | 1,969 | 110,000 | 492.25 |
| 2014-07-25 | 1,985 | 1,985 | 1,944 | 1,969 | 123,700 | 492.25 |
| 2014-07-24 | 1,968 | 1,999 | 1,957 | 1,971 | 221,800 | 492.75 |
| 2014-07-23 | 1,919 | 1,981 | 1,914 | 1,966 | 180,200 | 491.50 |
| 2014-07-22 | 1,891 | 1,935 | 1,891 | 1,914 | 84,900 | 478.50 |
| 2014-07-18 | 1,875 | 1,939 | 1,853 | 1,898 | 116,000 | 474.50 |
| 2014-07-17 | 1,931 | 1,950 | 1,908 | 1,918 | 100,900 | 479.50 |
| 2014-07-16 | 1,909 | 1,935 | 1,896 | 1,932 | 91,900 | 483 |
| 2014-07-15 | 1,945 | 1,945 | 1,873 | 1,910 | 205,300 | 477.50 |
| 2014-07-14 | 1,940 | 1,954 | 1,923 | 1,945 | 168,100 | 486.25 |
| 2014-07-11 | 1,916 | 1,951 | 1,912 | 1,936 | 187,000 | 484 |
| 2014-07-10 | 1,990 | 1,994 | 1,909 | 1,916 | 181,300 | 479 |
| 2014-07-09 | 1,950 | 2,014 | 1,950 | 1,999 | 280,400 | 499.75 |
| 2014-07-08 | 1,980 | 1,980 | 1,920 | 1,948 | 403,700 | 487 |
| 2014-07-07 | 2,011 | 2,014 | 1,972 | 1,995 | 118,900 | 498.75 |
| 2014-07-04 | 2,015 | 2,023 | 1,962 | 2,014 | 112,600 | 503.50 |
| 2014-07-03 | 2,000 | 2,035 | 1,992 | 2,024 | 182,200 | 506 |
| 2014-07-02 | 1,961 | 2,010 | 1,955 | 1,985 | 202,400 | 496.25 |
| 2014-07-01 | 1,941 | 1,980 | 1,929 | 1,961 | 121,700 | 490.25 |
| 2014-06-30 | 1,905 | 1,947 | 1,885 | 1,942 | 161,300 | 485.50 |
| 2014-06-27 | 1,900 | 1,913 | 1,841 | 1,902 | 234,500 | 475.50 |
| 2014-06-26 | 1,865 | 1,899 | 1,857 | 1,894 | 103,200 | 473.50 |
| 2014-06-25 | 1,982 | 1,999 | 1,857 | 1,875 | 252,500 | 468.75 |
| 2014-06-24 | 1,950 | 2,010 | 1,950 | 2,000 | 292,900 | 500 |
| 2014-06-23 | 1,901 | 1,957 | 1,900 | 1,944 | 146,700 | 486 |
| 2014-06-20 | 1,919 | 1,928 | 1,888 | 1,913 | 183,300 | 478.25 |
| 2014-06-19 | 1,866 | 1,915 | 1,866 | 1,915 | 205,600 | 478.75 |
| 2014-06-18 | 1,868 | 1,919 | 1,848 | 1,864 | 150,100 | 466 |
| 2014-06-17 | 1,825 | 1,865 | 1,817 | 1,850 | 193,300 | 462.50 |
| 2014-06-16 | 1,824 | 1,835 | 1,795 | 1,811 | 68,600 | 452.75 |
| 2014-06-13 | 1,780 | 1,844 | 1,780 | 1,829 | 213,200 | 457.25 |
| 2014-06-12 | 1,788 | 1,833 | 1,774 | 1,800 | 111,200 | 450 |
| 2014-06-11 | 1,799 | 1,812 | 1,777 | 1,797 | 83,800 | 449.25 |
| 2014-06-10 | 1,817 | 1,842 | 1,773 | 1,801 | 146,100 | 450.25 |
| 2014-06-09 | 1,825 | 1,833 | 1,809 | 1,817 | 68,600 | 454.25 |
| 2014-06-06 | 1,815 | 1,840 | 1,810 | 1,825 | 150,600 | 456.25 |
| 2014-06-05 | 1,839 | 1,847 | 1,791 | 1,815 | 125,100 | 453.75 |
| 2014-06-04 | 1,800 | 1,832 | 1,788 | 1,822 | 134,900 | 455.50 |
| 2014-06-03 | 1,848 | 1,848 | 1,810 | 1,817 | 181,500 | 454.25 |
| 2014-06-02 | 1,795 | 1,848 | 1,788 | 1,847 | 318,400 | 461.75 |
| 2014-05-30 | 1,800 | 1,808 | 1,755 | 1,771 | 164,200 | 442.75 |
| 2014-05-29 | 1,739 | 1,809 | 1,728 | 1,796 | 277,000 | 449 |
| 2014-05-28 | 1,740 | 1,748 | 1,711 | 1,731 | 197,100 | 432.75 |
| 2014-05-27 | 1,681 | 1,731 | 1,681 | 1,724 | 161,800 | 431 |
| 2014-05-26 | 1,652 | 1,700 | 1,627 | 1,700 | 178,500 | 425 |
| 2014-05-23 | 1,633 | 1,665 | 1,608 | 1,645 | 123,000 | 411.25 |
| 2014-05-22 | 1,630 | 1,639 | 1,600 | 1,610 | 113,400 | 402.50 |
| 2014-05-21 | 1,599 | 1,622 | 1,580 | 1,606 | 102,000 | 401.50 |
| 2014-05-20 | 1,650 | 1,656 | 1,611 | 1,623 | 134,300 | 405.75 |
| 2014-05-19 | 1,653 | 1,691 | 1,653 | 1,658 | 148,500 | 414.50 |
| 2014-05-16 | 1,632 | 1,664 | 1,632 | 1,649 | 107,800 | 412.25 |
| 2014-05-15 | 1,636 | 1,682 | 1,631 | 1,672 | 68,700 | 418 |
| 2014-05-14 | 1,650 | 1,698 | 1,640 | 1,667 | 63,200 | 416.75 |
| 2014-05-13 | 1,690 | 1,708 | 1,657 | 1,661 | 113,000 | 415.25 |
| 2014-05-12 | 1,610 | 1,669 | 1,580 | 1,661 | 183,700 | 415.25 |
| 2014-05-09 | 1,632 | 1,640 | 1,568 | 1,619 | 215,400 | 404.75 |
| 2014-05-08 | 1,652 | 1,658 | 1,638 | 1,642 | 175,700 | 410.50 |
| 2014-05-07 | 1,650 | 1,664 | 1,634 | 1,647 | 156,000 | 411.75 |
| 2014-05-02 | 1,654 | 1,693 | 1,626 | 1,651 | 171,500 | 412.75 |
| 2014-05-01 | 1,701 | 1,741 | 1,608 | 1,655 | 743,500 | 413.75 |
| 2014-04-30 | 1,603 | 1,670 | 1,603 | 1,642 | 367,800 | 410.50 |
| 2014-04-28 | 1,610 | 1,655 | 1,603 | 1,611 | 493,400 | 402.75 |
| 2014-04-25 | 1,600 | 1,650 | 1,595 | 1,615 | 218,100 | 403.75 |
| 2014-04-24 | 1,584 | 1,608 | 1,577 | 1,593 | 137,900 | 398.25 |
| 2014-04-23 | 1,602 | 1,629 | 1,584 | 1,593 | 141,300 | 398.25 |
| 2014-04-22 | 1,632 | 1,648 | 1,602 | 1,609 | 89,800 | 402.25 |
| 2014-04-21 | 1,669 | 1,669 | 1,608 | 1,622 | 86,000 | 405.50 |
| 2014-04-18 | 1,660 | 1,674 | 1,630 | 1,672 | 100,500 | 418 |
| 2014-04-17 | 1,615 | 1,665 | 1,612 | 1,640 | 206,500 | 410 |
| 2014-04-16 | 1,576 | 1,616 | 1,570 | 1,610 | 198,900 | 402.50 |
| 2014-04-15 | 1,623 | 1,633 | 1,590 | 1,592 | 263,900 | 398 |
| 2014-04-14 | 1,635 | 1,691 | 1,617 | 1,640 | 144,600 | 410 |
| 2014-04-11 | 1,590 | 1,658 | 1,575 | 1,634 | 162,700 | 408.50 |
| 2014-04-10 | 1,683 | 1,725 | 1,601 | 1,611 | 193,100 | 402.75 |
| 2014-04-09 | 1,633 | 1,677 | 1,630 | 1,643 | 166,900 | 410.75 |
| 2014-04-08 | 1,606 | 1,700 | 1,592 | 1,669 | 318,800 | 417.25 |
| 2014-04-07 | 1,641 | 1,642 | 1,611 | 1,621 | 91,500 | 405.25 |
| 2014-04-04 | 1,691 | 1,733 | 1,646 | 1,666 | 144,100 | 416.50 |
| 2014-04-03 | 1,700 | 1,727 | 1,666 | 1,676 | 273,200 | 419 |
| 2014-04-02 | 1,676 | 1,734 | 1,653 | 1,712 | 273,900 | 428 |
| 2014-04-01 | 1,640 | 1,691 | 1,624 | 1,691 | 301,000 | 422.75 |
| 2014-03-31 | 1,635 | 1,658 | 1,577 | 1,612 | 228,400 | 403 |
| 2014-03-28 | 1,547 | 1,608 | 1,523 | 1,598 | 192,300 | 399.50 |
| 2014-03-27 | 1,548 | 1,555 | 1,505 | 1,536 | 128,200 | 384 |
| 2014-03-26 | 1,552 | 1,578 | 1,510 | 1,549 | 293,600 | 387.25 |
| 2014-03-25 | 1,543 | 1,637 | 1,543 | 1,552 | 360,600 | 388 |
| 2014-03-24 | 1,473 | 1,573 | 1,473 | 1,530 | 722,200 | 382.50 |
| 2014-03-20 | 1,450 | 1,473 | 1,440 | 1,462 | 483,600 | 365.50 |
| 2014-03-19 | 1,440 | 1,465 | 1,417 | 1,436 | 324,500 | 359 |
| 2014-03-18 | 1,470 | 1,509 | 1,424 | 1,445 | 316,700 | 361.25 |
| 2014-03-17 | 1,454 | 1,500 | 1,435 | 1,450 | 244,300 | 362.50 |
| 2014-03-14 | 1,512 | 1,518 | 1,463 | 1,471 | 422,800 | 367.75 |
| 2014-03-13 | 1,419 | 1,540 | 1,419 | 1,482 | 522,800 | 370.50 |
| 2014-03-12 | 1,412 | 1,429 | 1,393 | 1,414 | 272,900 | 353.50 |
| 2014-03-11 | 1,425 | 1,478 | 1,403 | 1,451 | 357,300 | 362.75 |
| 2014-03-10 | 1,426 | 1,440 | 1,392 | 1,409 | 263,600 | 352.25 |
| 2014-03-07 | 1,413 | 1,447 | 1,413 | 1,429 | 181,100 | 357.25 |
| 2014-03-06 | 1,399 | 1,439 | 1,399 | 1,405 | 194,900 | 351.25 |
| 2014-03-05 | 1,397 | 1,407 | 1,384 | 1,398 | 183,900 | 349.50 |
| 2014-03-04 | 1,345 | 1,397 | 1,332 | 1,385 | 253,100 | 346.25 |
| 2014-03-03 | 1,356 | 1,406 | 1,350 | 1,360 | 295,000 | 340 |
| 2014-02-28 | 1,294 | 1,385 | 1,291 | 1,385 | 470,100 | 346.25 |
| 2014-02-27 | 1,355 | 1,365 | 1,307 | 1,324 | 382,200 | 331 |
| 2014-02-26 | 1,389 | 1,393 | 1,376 | 1,379 | 292,000 | 344.75 |
| 2014-02-25 | 1,426 | 1,435 | 1,388 | 1,396 | 527,200 | 349 |
| 2014-02-24 | 1,470 | 1,475 | 1,407 | 1,423 | 299,900 | 355.75 |
| 2014-02-21 | 1,470 | 1,500 | 1,462 | 1,470 | 324,900 | 367.50 |
| 2014-02-20 | 1,508 | 1,534 | 1,451 | 1,465 | 349,400 | 366.25 |
| 2014-02-19 | 1,564 | 1,584 | 1,531 | 1,543 | 420,000 | 385.75 |
| 2014-02-18 | 1,496 | 1,580 | 1,491 | 1,573 | 276,500 | 393.25 |
| 2014-02-17 | 1,566 | 1,572 | 1,476 | 1,508 | 224,800 | 377 |
| 2014-02-14 | 1,555 | 1,580 | 1,516 | 1,552 | 323,500 | 388 |
| 2014-02-13 | 1,749 | 1,749 | 1,655 | 1,684 | 129,800 | 421 |
| 2014-02-12 | 1,750 | 1,789 | 1,730 | 1,753 | 144,900 | 438.25 |
| 2014-02-10 | 1,682 | 1,767 | 1,682 | 1,725 | 155,600 | 431.25 |
| 2014-02-07 | 1,669 | 1,669 | 1,611 | 1,652 | 170,500 | 413 |
| 2014-02-06 | 1,562 | 1,691 | 1,562 | 1,654 | 125,000 | 413.50 |
| 2014-02-05 | 1,574 | 1,630 | 1,548 | 1,573 | 152,600 | 393.25 |
| 2014-02-04 | 1,522 | 1,573 | 1,481 | 1,546 | 278,100 | 386.50 |
| 2014-02-03 | 1,633 | 1,635 | 1,590 | 1,600 | 148,300 | 400 |
| 2014-01-31 | 1,680 | 1,690 | 1,639 | 1,671 | 149,400 | 417.75 |
| 2014-01-30 | 1,675 | 1,686 | 1,654 | 1,669 | 131,800 | 417.25 |
| 2014-01-29 | 1,698 | 1,735 | 1,690 | 1,725 | 68,100 | 431.25 |
| 2014-01-28 | 1,711 | 1,749 | 1,678 | 1,679 | 127,000 | 419.75 |
| 2014-01-27 | 1,723 | 1,740 | 1,675 | 1,675 | 253,000 | 418.75 |
| 2014-01-24 | 1,801 | 1,816 | 1,791 | 1,801 | 245,800 | 450.25 |
| 2014-01-23 | 1,850 | 1,868 | 1,831 | 1,832 | 146,000 | 458 |
| 2014-01-22 | 1,853 | 1,900 | 1,838 | 1,848 | 152,700 | 462 |
| 2014-01-21 | 1,872 | 1,881 | 1,856 | 1,863 | 109,800 | 465.75 |
| 2014-01-20 | 1,899 | 1,899 | 1,867 | 1,886 | 125,400 | 471.50 |
| 2014-01-17 | 1,902 | 1,936 | 1,890 | 1,906 | 128,600 | 476.50 |
| 2014-01-16 | 1,930 | 1,958 | 1,902 | 1,909 | 127,100 | 477.25 |
| 2014-01-15 | 1,914 | 1,955 | 1,911 | 1,948 | 120,600 | 487 |
| 2014-01-14 | 1,950 | 1,952 | 1,901 | 1,910 | 189,100 | 477.50 |
| 2014-01-10 | 2,050 | 2,051 | 1,963 | 1,974 | 180,700 | 493.50 |
| 2014-01-09 | 2,020 | 2,070 | 1,995 | 2,063 | 181,400 | 515.75 |
| 2014-01-08 | 1,965 | 2,038 | 1,965 | 2,001 | 189,700 | 500.25 |
| 2014-01-07 | 1,956 | 1,972 | 1,923 | 1,933 | 111,100 | 483.25 |
| 2014-01-06 | 1,961 | 1,990 | 1,949 | 1,958 | 100,700 | 489.50 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2016-12-14]1株→2株
