3680 (株)ホットリンク 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 | 1,098 | 1,124 | 1,095 | 1,120 | 71,600 | 1,120 |
| 2014-12-29 | 1,121 | 1,148 | 1,106 | 1,128 | 96,500 | 1,128 |
| 2014-12-26 | 1,050 | 1,175 | 1,044 | 1,137 | 295,800 | 1,137 |
| 2014-12-25 | 1,016 | 1,060 | 1,002 | 1,006 | 223,100 | 1,006 |
| 2014-12-24 | 1,070 | 1,070 | 1,030 | 1,031 | 210,100 | 1,031 |
| 2014-12-22 | 1,105 | 1,117 | 1,068 | 1,073 | 110,300 | 1,073 |
| 2014-12-19 | 1,146 | 1,169 | 1,120 | 1,132 | 114,000 | 1,132 |
| 2014-12-18 | 1,151 | 1,209 | 1,151 | 1,176 | 116,500 | 1,176 |
| 2014-12-17 | 1,100 | 1,190 | 1,100 | 1,153 | 140,000 | 1,153 |
| 2014-12-16 | 1,150 | 1,150 | 1,090 | 1,111 | 126,200 | 1,111 |
| 2014-12-15 | 1,185 | 1,185 | 1,165 | 1,172 | 54,200 | 1,172 |
| 2014-12-12 | 1,178 | 1,210 | 1,178 | 1,186 | 72,200 | 1,186 |
| 2014-12-11 | 1,225 | 1,225 | 1,160 | 1,194 | 77,500 | 1,194 |
| 2014-12-10 | 1,186 | 1,233 | 1,186 | 1,205 | 113,700 | 1,205 |
| 2014-12-09 | 1,235 | 1,240 | 1,180 | 1,186 | 192,600 | 1,186 |
| 2014-12-08 | 1,336 | 1,336 | 1,279 | 1,279 | 114,300 | 1,279 |
| 2014-12-05 | 1,299 | 1,350 | 1,270 | 1,336 | 177,000 | 1,336 |
| 2014-12-04 | 1,352 | 1,375 | 1,302 | 1,321 | 136,200 | 1,321 |
| 2014-12-03 | 1,420 | 1,427 | 1,380 | 1,382 | 108,200 | 1,382 |
| 2014-12-02 | 1,414 | 1,434 | 1,405 | 1,408 | 71,400 | 1,408 |
| 2014-12-01 | 1,500 | 1,518 | 1,437 | 1,444 | 195,400 | 1,444 |
| 2014-11-28 | 1,413 | 1,476 | 1,411 | 1,434 | 187,000 | 1,434 |
| 2014-11-27 | 1,412 | 1,428 | 1,376 | 1,388 | 110,100 | 1,388 |
| 2014-11-26 | 1,395 | 1,470 | 1,370 | 1,410 | 121,100 | 1,410 |
| 2014-11-25 | 1,440 | 1,450 | 1,384 | 1,399 | 127,400 | 1,399 |
| 2014-11-21 | 1,444 | 1,515 | 1,410 | 1,439 | 197,400 | 1,439 |
| 2014-11-20 | 1,550 | 1,582 | 1,422 | 1,450 | 525,300 | 1,450 |
| 2014-11-19 | 1,801 | 1,818 | 1,595 | 1,629 | 1,042,600 | 1,629 |
| 2014-11-18 | 1,570 | 1,864 | 1,438 | 1,799 | 4,809,000 | 1,799 |
| 2014-11-17 | 1,388 | 1,538 | 1,362 | 1,538 | 1,509,600 | 1,538 |
| 2014-11-14 | 1,310 | 1,310 | 1,230 | 1,238 | 132,700 | 1,238 |
| 2014-11-13 | 1,280 | 1,343 | 1,270 | 1,280 | 154,700 | 1,280 |
| 2014-11-12 | 1,418 | 1,425 | 1,274 | 1,274 | 346,700 | 1,274 |
| 2014-11-11 | 1,516 | 1,525 | 1,367 | 1,385 | 708,700 | 1,385 |
| 2014-11-10 | 1,305 | 1,530 | 1,302 | 1,530 | 1,478,700 | 1,530 |
| 2014-11-07 | 1,244 | 1,261 | 1,195 | 1,230 | 179,500 | 1,230 |
| 2014-11-06 | 1,137 | 1,234 | 1,137 | 1,221 | 262,400 | 1,221 |
| 2014-11-05 | 1,064 | 1,164 | 1,053 | 1,160 | 180,000 | 1,160 |
| 2014-11-04 | 1,080 | 1,131 | 1,045 | 1,099 | 158,200 | 1,099 |
| 2014-10-31 | 1,068 | 1,077 | 1,013 | 1,031 | 164,500 | 1,031 |
| 2014-10-30 | 1,020 | 1,104 | 986 | 1,065 | 222,300 | 1,065 |
| 2014-10-29 | 1,026 | 1,044 | 1,012 | 1,022 | 94,200 | 1,022 |
| 2014-10-28 | 1,049 | 1,049 | 1,012 | 1,022 | 154,900 | 1,022 |
| 2014-10-27 | 1,112 | 1,116 | 1,060 | 1,070 | 96,400 | 1,070 |
| 2014-10-24 | 1,171 | 1,192 | 1,101 | 1,106 | 119,700 | 1,106 |
| 2014-10-23 | 1,155 | 1,217 | 1,154 | 1,188 | 107,000 | 1,188 |
| 2014-10-22 | 1,200 | 1,200 | 1,155 | 1,185 | 78,700 | 1,185 |
| 2014-10-21 | 1,188 | 1,222 | 1,146 | 1,153 | 200,100 | 1,153 |
| 2014-10-20 | 1,120 | 1,173 | 1,114 | 1,140 | 125,400 | 1,140 |
| 2014-10-17 | 1,082 | 1,150 | 1,080 | 1,080 | 62,500 | 1,080 |
| 2014-10-16 | 1,075 | 1,128 | 1,071 | 1,078 | 82,100 | 1,078 |
| 2014-10-15 | 1,089 | 1,132 | 1,084 | 1,121 | 93,300 | 1,121 |
| 2014-10-14 | 1,082 | 1,141 | 1,062 | 1,076 | 124,000 | 1,076 |
| 2014-10-10 | 1,130 | 1,174 | 1,100 | 1,142 | 201,000 | 1,142 |
| 2014-10-09 | 1,299 | 1,326 | 1,189 | 1,189 | 151,400 | 1,189 |
| 2014-10-08 | 1,245 | 1,294 | 1,227 | 1,293 | 98,900 | 1,293 |
| 2014-10-07 | 1,316 | 1,325 | 1,258 | 1,264 | 99,000 | 1,264 |
| 2014-10-06 | 1,315 | 1,375 | 1,302 | 1,346 | 127,100 | 1,346 |
| 2014-10-03 | 1,261 | 1,319 | 1,240 | 1,315 | 156,700 | 1,315 |
| 2014-10-02 | 1,210 | 1,297 | 1,209 | 1,257 | 132,900 | 1,257 |
| 2014-10-01 | 1,360 | 1,374 | 1,290 | 1,291 | 175,400 | 1,291 |
| 2014-09-30 | 1,400 | 1,411 | 1,360 | 1,373 | 134,500 | 1,373 |
| 2014-09-29 | 1,477 | 1,485 | 1,406 | 1,406 | 112,600 | 1,406 |
| 2014-09-26 | 1,420 | 1,472 | 1,415 | 1,469 | 63,400 | 1,469 |
| 2014-09-25 | 1,489 | 1,490 | 1,424 | 1,427 | 80,600 | 1,427 |
| 2014-09-24 | 1,491 | 1,502 | 1,437 | 1,463 | 80,900 | 1,463 |
| 2014-09-22 | 1,488 | 1,517 | 1,485 | 1,509 | 90,800 | 1,509 |
| 2014-09-19 | 1,510 | 1,529 | 1,482 | 1,485 | 149,700 | 1,485 |
| 2014-09-18 | 1,590 | 1,601 | 1,501 | 1,501 | 212,100 | 1,501 |
| 2014-09-17 | 1,480 | 1,632 | 1,474 | 1,590 | 422,700 | 1,590 |
| 2014-09-16 | 1,502 | 1,530 | 1,460 | 1,471 | 130,800 | 1,471 |
| 2014-09-12 | 1,522 | 1,544 | 1,469 | 1,479 | 137,900 | 1,479 |
| 2014-09-11 | 1,500 | 1,535 | 1,485 | 1,515 | 145,200 | 1,515 |
| 2014-09-10 | 1,567 | 1,590 | 1,502 | 1,508 | 176,300 | 1,508 |
| 2014-09-09 | 1,577 | 1,663 | 1,577 | 1,590 | 135,400 | 1,590 |
| 2014-09-08 | 1,603 | 1,604 | 1,559 | 1,579 | 51,200 | 1,579 |
| 2014-09-05 | 1,612 | 1,627 | 1,587 | 1,594 | 60,800 | 1,594 |
| 2014-09-04 | 1,635 | 1,661 | 1,611 | 1,616 | 53,400 | 1,616 |
| 2014-09-03 | 1,637 | 1,696 | 1,630 | 1,649 | 69,500 | 1,649 |
| 2014-09-02 | 1,680 | 1,697 | 1,627 | 1,641 | 92,300 | 1,641 |
| 2014-09-01 | 1,678 | 1,700 | 1,672 | 1,679 | 58,500 | 1,679 |
| 2014-08-29 | 1,678 | 1,714 | 1,650 | 1,706 | 57,600 | 1,706 |
| 2014-08-28 | 1,705 | 1,727 | 1,689 | 1,695 | 64,700 | 1,695 |
| 2014-08-27 | 1,772 | 1,805 | 1,685 | 1,744 | 149,500 | 1,744 |
| 2014-08-26 | 1,849 | 1,875 | 1,774 | 1,775 | 157,200 | 1,775 |
| 2014-08-25 | 1,785 | 1,855 | 1,726 | 1,829 | 173,600 | 1,829 |
| 2014-08-22 | 1,826 | 1,866 | 1,758 | 1,771 | 291,800 | 1,771 |
| 2014-08-21 | 1,700 | 1,779 | 1,675 | 1,754 | 230,400 | 1,754 |
| 2014-08-20 | 1,673 | 1,719 | 1,670 | 1,670 | 68,900 | 1,670 |
| 2014-08-19 | 1,715 | 1,738 | 1,682 | 1,682 | 70,100 | 1,682 |
| 2014-08-18 | 1,720 | 1,733 | 1,690 | 1,690 | 61,600 | 1,690 |
| 2014-08-15 | 1,646 | 1,740 | 1,642 | 1,722 | 131,000 | 1,722 |
| 2014-08-14 | 1,622 | 1,746 | 1,622 | 1,663 | 162,100 | 1,663 |
| 2014-08-13 | 1,604 | 1,640 | 1,600 | 1,613 | 89,900 | 1,613 |
| 2014-08-12 | 1,657 | 1,726 | 1,630 | 1,638 | 167,300 | 1,638 |
| 2014-08-11 | 1,671 | 1,725 | 1,633 | 1,697 | 194,300 | 1,697 |
| 2014-08-08 | 1,640 | 1,650 | 1,555 | 1,603 | 235,200 | 1,603 |
| 2014-08-07 | 1,727 | 1,757 | 1,659 | 1,715 | 117,400 | 1,715 |
| 2014-08-06 | 1,850 | 1,862 | 1,680 | 1,710 | 303,000 | 1,710 |
| 2014-08-05 | 1,888 | 1,937 | 1,870 | 1,874 | 131,600 | 1,874 |
| 2014-08-04 | 1,871 | 1,948 | 1,860 | 1,901 | 128,900 | 1,901 |
| 2014-08-01 | 1,912 | 1,949 | 1,903 | 1,905 | 415,800 | 1,905 |
| 2014-07-31 | 2,055 | 2,076 | 2,003 | 2,022 | 333,500 | 2,022 |
| 2014-07-30 | 2,169 | 2,270 | 2,057 | 2,062 | 961,800 | 2,062 |
| 2014-07-29 | 2,010 | 2,072 | 2,008 | 2,042 | 147,200 | 2,042 |
| 2014-07-28 | 2,003 | 2,049 | 2,002 | 2,007 | 107,600 | 2,007 |
| 2014-07-25 | 1,972 | 2,164 | 1,968 | 2,030 | 252,800 | 2,030 |
| 2014-07-24 | 2,060 | 2,084 | 1,988 | 2,000 | 157,600 | 2,000 |
| 2014-07-23 | 1,900 | 2,130 | 1,900 | 2,063 | 663,400 | 2,063 |
| 2014-07-22 | 1,915 | 1,939 | 1,900 | 1,902 | 99,500 | 1,902 |
| 2014-07-18 | 1,900 | 1,950 | 1,873 | 1,928 | 197,700 | 1,928 |
| 2014-07-17 | 2,046 | 2,085 | 1,992 | 2,000 | 220,500 | 2,000 |
| 2014-07-16 | 2,119 | 2,145 | 2,090 | 2,096 | 120,500 | 2,096 |
| 2014-07-15 | 2,048 | 2,128 | 2,040 | 2,102 | 147,000 | 2,102 |
| 2014-07-14 | 2,118 | 2,130 | 2,026 | 2,048 | 132,300 | 2,048 |
| 2014-07-11 | 1,964 | 2,099 | 1,961 | 2,053 | 185,700 | 2,053 |
| 2014-07-10 | 2,110 | 2,126 | 2,040 | 2,040 | 168,200 | 2,040 |
| 2014-07-09 | 2,132 | 2,146 | 2,102 | 2,129 | 188,000 | 2,129 |
| 2014-07-08 | 2,200 | 2,218 | 2,196 | 2,197 | 165,000 | 2,197 |
| 2014-07-07 | 2,196 | 2,266 | 2,191 | 2,218 | 218,900 | 2,218 |
| 2014-07-04 | 2,242 | 2,400 | 2,230 | 2,246 | 1,040,600 | 2,246 |
| 2014-07-03 | 2,185 | 2,212 | 2,141 | 2,189 | 264,400 | 2,189 |
| 2014-07-02 | 2,297 | 2,298 | 2,200 | 2,218 | 311,000 | 2,218 |
| 2014-07-01 | 2,241 | 2,270 | 2,191 | 2,212 | 545,200 | 2,212 |
| 2014-06-30 | 2,383 | 2,430 | 2,280 | 2,291 | 708,300 | 2,291 |
| 2014-06-27 | 2,369 | 2,370 | 2,080 | 2,183 | 311,100 | 2,183 |
| 2014-06-26 | 2,460 | 2,485 | 2,283 | 2,331 | 359,400 | 2,331 |
| 2014-06-25 | 2,467 | 2,595 | 2,414 | 2,419 | 453,600 | 2,419 |
| 2014-06-24 | 2,530 | 2,546 | 2,461 | 2,487 | 313,900 | 2,487 |
| 2014-06-23 | 2,529 | 2,608 | 2,490 | 2,530 | 339,800 | 2,530 |
| 2014-06-20 | 2,661 | 2,675 | 2,490 | 2,510 | 465,200 | 2,510 |
| 2014-06-19 | 2,635 | 2,763 | 2,618 | 2,690 | 1,398,200 | 2,690 |
| 2014-06-18 | 2,549 | 2,650 | 2,459 | 2,578 | 590,000 | 2,578 |
| 2014-06-17 | 2,530 | 2,552 | 2,401 | 2,455 | 408,800 | 2,455 |
| 2014-06-16 | 2,690 | 2,710 | 2,540 | 2,561 | 370,500 | 2,561 |
| 2014-06-13 | 2,540 | 2,733 | 2,516 | 2,683 | 1,118,000 | 2,683 |
| 2014-06-12 | 2,581 | 2,627 | 2,512 | 2,552 | 620,300 | 2,552 |
| 2014-06-11 | 2,607 | 2,745 | 2,590 | 2,651 | 786,400 | 2,651 |
| 2014-06-10 | 2,770 | 2,785 | 2,587 | 2,680 | 2,254,200 | 2,680 |
| 2014-06-09 | 2,655 | 2,954 | 2,620 | 2,850 | 6,316,900 | 2,850 |
| 2014-06-06 | 2,630 | 2,648 | 2,500 | 2,555 | 1,845,700 | 2,555 |
| 2014-06-05 | 2,355 | 2,642 | 2,341 | 2,580 | 6,824,200 | 2,580 |
| 2014-06-04 | 2,250 | 2,396 | 2,200 | 2,275 | 1,600,700 | 2,275 |
| 2014-06-03 | 2,207 | 2,348 | 2,127 | 2,300 | 1,504,900 | 2,300 |
| 2014-06-02 | 2,195 | 2,245 | 2,122 | 2,157 | 484,500 | 2,157 |
| 2014-05-30 | 2,337 | 2,350 | 2,002 | 2,119 | 1,172,600 | 2,119 |
| 2014-05-29 | 2,205 | 2,377 | 2,178 | 2,216 | 1,422,000 | 2,216 |
| 2014-05-28 | 2,109 | 2,367 | 2,071 | 2,285 | 2,964,700 | 2,285 |
| 2014-05-27 | 2,190 | 2,240 | 1,900 | 2,067 | 1,476,000 | 2,067 |
| 2014-05-26 | 1,930 | 2,256 | 1,914 | 2,256 | 3,907,600 | 2,256 |
| 2014-05-23 | 1,605 | 1,941 | 1,590 | 1,856 | 2,506,100 | 1,856 |
| 2014-05-22 | 1,590 | 1,639 | 1,536 | 1,554 | 458,800 | 1,554 |
| 2014-05-21 | 1,450 | 1,645 | 1,411 | 1,520 | 421,200 | 1,520 |
| 2014-05-20 | 1,509 | 1,555 | 1,462 | 1,479 | 367,600 | 1,479 |
| 2014-05-19 | 1,615 | 1,633 | 1,451 | 1,468 | 321,100 | 1,468 |
| 2014-05-16 | 1,733 | 1,822 | 1,641 | 1,677 | 875,600 | 1,677 |
| 2014-05-15 | 1,530 | 1,785 | 1,525 | 1,718 | 1,331,300 | 1,718 |
| 2014-05-14 | 1,530 | 1,709 | 1,451 | 1,588 | 1,087,200 | 1,588 |
| 2014-05-13 | 1,590 | 1,595 | 1,501 | 1,519 | 267,400 | 1,519 |
| 2014-05-12 | 1,600 | 1,604 | 1,446 | 1,463 | 379,800 | 1,463 |
| 2014-05-09 | 1,630 | 1,765 | 1,613 | 1,654 | 391,400 | 1,654 |
| 2014-05-08 | 1,750 | 1,761 | 1,613 | 1,645 | 313,900 | 1,645 |
| 2014-05-07 | 1,759 | 1,767 | 1,676 | 1,712 | 481,800 | 1,712 |
| 2014-05-02 | 1,855 | 2,024 | 1,802 | 1,824 | 2,223,900 | 1,824 |
| 2014-05-01 | 1,855 | 1,863 | 1,705 | 1,777 | 980,100 | 1,777 |
| 2014-04-30 | 2,074 | 2,132 | 1,920 | 1,935 | 1,049,000 | 1,935 |
| 2014-04-28 | 2,203 | 2,335 | 1,970 | 2,024 | 1,728,900 | 2,024 |
| 2014-04-25 | 2,421 | 2,490 | 2,198 | 2,235 | 4,200,600 | 2,235 |
| 2014-04-24 | 2,100 | 2,378 | 2,091 | 2,371 | 7,056,100 | 2,371 |
| 2014-04-23 | 1,880 | 2,247 | 1,872 | 2,080 | 6,120,600 | 2,080 |
| 2014-04-22 | 2,075 | 2,181 | 1,823 | 1,848 | 1,234,400 | 1,848 |
| 2014-04-21 | 2,221 | 2,339 | 2,058 | 2,122 | 2,107,300 | 2,122 |
| 2014-04-18 | 2,000 | 2,372 | 1,920 | 2,299 | 8,487,200 | 2,299 |
| 2014-04-17 | 1,950 | 1,988 | 1,687 | 1,988 | 5,123,400 | 1,988 |
| 2014-04-16 | 1,305 | 1,588 | 1,305 | 1,588 | 557,200 | 1,588 |
| 2014-04-15 | 1,320 | 1,335 | 1,270 | 1,288 | 207,300 | 1,288 |
| 2014-04-14 | 1,280 | 1,409 | 1,276 | 1,281 | 221,000 | 1,281 |
| 2014-04-11 | 1,301 | 1,339 | 1,271 | 1,320 | 263,000 | 1,320 |
| 2014-04-10 | 1,530 | 1,540 | 1,341 | 1,386 | 369,200 | 1,386 |
| 2014-04-09 | 1,552 | 1,575 | 1,467 | 1,498 | 399,600 | 1,498 |
| 2014-04-08 | 1,590 | 1,624 | 1,560 | 1,580 | 308,300 | 1,580 |
| 2014-04-07 | 1,678 | 1,720 | 1,647 | 1,658 | 302,100 | 1,658 |
| 2014-04-04 | 1,820 | 1,843 | 1,783 | 1,798 | 147,600 | 1,798 |
| 2014-04-03 | 1,936 | 1,977 | 1,840 | 1,851 | 355,100 | 1,851 |
| 2014-04-02 | 1,724 | 1,987 | 1,705 | 1,937 | 699,300 | 1,937 |
| 2014-04-01 | 1,750 | 1,778 | 1,660 | 1,685 | 239,400 | 1,685 |
| 2014-03-31 | 1,845 | 1,875 | 1,750 | 1,770 | 306,800 | 1,770 |
| 2014-03-28 | 1,640 | 1,830 | 1,626 | 1,805 | 305,500 | 1,805 |
| 2014-03-27 | 1,600 | 1,686 | 1,533 | 1,680 | 335,900 | 1,680 |
| 2014-03-26 | 1,691 | 1,838 | 1,652 | 1,686 | 459,500 | 1,686 |
| 2014-03-25 | 1,720 | 1,737 | 1,592 | 1,650 | 526,000 | 1,650 |
| 2014-03-24 | 1,850 | 1,892 | 1,750 | 1,825 | 346,600 | 1,825 |
| 2014-03-20 | 1,953 | 1,953 | 1,703 | 1,775 | 602,800 | 1,775 |
| 2014-03-19 | 2,110 | 2,147 | 1,900 | 2,003 | 265,700 | 2,003 |
| 2014-03-18 | 2,195 | 2,234 | 2,061 | 2,138 | 276,100 | 2,138 |
| 2014-03-17 | 2,190 | 2,210 | 2,006 | 2,045 | 392,700 | 2,045 |
| 2014-03-14 | 2,200 | 2,345 | 2,180 | 2,234 | 345,000 | 2,234 |
| 2014-03-13 | 2,508 | 2,524 | 2,307 | 2,343 | 621,200 | 2,343 |
| 2014-03-12 | 2,650 | 2,653 | 2,510 | 2,528 | 390,400 | 2,528 |
| 2014-03-11 | 2,802 | 2,840 | 2,636 | 2,648 | 439,900 | 2,648 |
| 2014-03-10 | 2,900 | 2,964 | 2,707 | 2,725 | 1,214,200 | 2,725 |
| 2014-03-07 | 2,631 | 2,660 | 2,560 | 2,600 | 190,800 | 2,600 |
| 2014-03-06 | 2,700 | 2,710 | 2,602 | 2,612 | 275,400 | 2,612 |
| 2014-03-05 | 2,751 | 2,839 | 2,700 | 2,720 | 307,300 | 2,720 |
| 2014-03-04 | 2,609 | 2,804 | 2,565 | 2,715 | 296,300 | 2,715 |
| 2014-03-03 | 2,600 | 2,668 | 2,448 | 2,632 | 415,200 | 2,632 |
| 2014-02-28 | 2,790 | 2,889 | 2,660 | 2,720 | 528,900 | 2,720 |
| 2014-02-27 | 2,996 | 3,285 | 2,813 | 2,864 | 1,253,600 | 2,864 |
| 2014-02-26 | 3,240 | 3,310 | 2,955 | 2,960 | 724,900 | 2,960 |
| 2014-02-25 | 17,000 | 17,080 | 16,000 | 16,290 | 171,700 | 3,258 |
| 2014-02-24 | 16,100 | 16,950 | 16,010 | 16,700 | 144,300 | 3,340 |
| 2014-02-21 | 16,010 | 16,300 | 15,800 | 15,960 | 85,300 | 3,192 |
| 2014-02-20 | 16,750 | 16,920 | 15,740 | 15,740 | 223,100 | 3,148 |
| 2014-02-19 | 16,210 | 17,840 | 16,070 | 17,100 | 421,300 | 3,420 |
| 2014-02-18 | 15,900 | 16,600 | 15,720 | 16,150 | 131,300 | 3,230 |
| 2014-02-17 | 16,300 | 16,670 | 14,870 | 15,820 | 166,700 | 3,164 |
| 2014-02-14 | 17,180 | 17,630 | 14,770 | 15,900 | 318,300 | 3,180 |
| 2014-02-13 | 17,480 | 17,790 | 16,580 | 16,830 | 198,100 | 3,366 |
| 2014-02-12 | 16,190 | 17,970 | 15,850 | 17,880 | 579,200 | 3,576 |
| 2014-02-10 | 16,370 | 16,370 | 15,510 | 15,760 | 145,400 | 3,152 |
| 2014-02-07 | 15,000 | 16,750 | 14,940 | 15,350 | 316,200 | 3,070 |
| 2014-02-06 | 12,910 | 15,470 | 12,750 | 15,370 | 592,900 | 3,074 |
| 2014-02-05 | 11,960 | 13,120 | 10,650 | 12,610 | 435,000 | 2,522 |
| 2014-02-04 | 11,060 | 12,100 | 10,110 | 11,060 | 303,000 | 2,212 |
| 2014-02-03 | 14,300 | 14,320 | 12,700 | 12,860 | 142,200 | 2,572 |
| 2014-01-31 | 16,260 | 16,370 | 14,080 | 14,900 | 163,200 | 2,980 |
| 2014-01-30 | 16,220 | 16,370 | 15,630 | 15,950 | 123,700 | 3,190 |
| 2014-01-29 | 16,480 | 16,950 | 16,140 | 16,920 | 122,200 | 3,384 |
| 2014-01-28 | 17,130 | 17,500 | 15,830 | 15,940 | 172,100 | 3,188 |
| 2014-01-27 | 17,000 | 17,480 | 16,610 | 16,630 | 227,500 | 3,326 |
| 2014-01-24 | 18,450 | 18,760 | 17,730 | 18,200 | 181,400 | 3,640 |
| 2014-01-23 | 19,020 | 19,930 | 18,600 | 18,830 | 391,100 | 3,766 |
| 2014-01-22 | 20,290 | 20,370 | 19,040 | 19,250 | 482,500 | 3,850 |
| 2014-01-21 | 17,200 | 20,900 | 17,080 | 20,790 | 1,556,900 | 4,158 |
| 2014-01-20 | 16,750 | 17,460 | 16,410 | 16,900 | 256,600 | 3,380 |
| 2014-01-17 | 16,220 | 17,580 | 16,100 | 17,020 | 544,700 | 3,404 |
| 2014-01-16 | 18,080 | 18,200 | 16,050 | 16,200 | 352,000 | 3,240 |
| 2014-01-15 | 19,490 | 19,760 | 17,530 | 17,920 | 598,300 | 3,584 |
| 2014-01-14 | 17,420 | 19,190 | 17,270 | 19,090 | 974,600 | 3,818 |
| 2014-01-10 | 17,970 | 19,480 | 16,960 | 17,210 | 1,086,400 | 3,442 |
| 2014-01-09 | 19,300 | 19,840 | 17,740 | 17,970 | 580,300 | 3,594 |
| 2014-01-08 | 22,800 | 23,270 | 19,100 | 19,300 | 728,600 | 3,860 |
| 2014-01-07 | 25,100 | 26,100 | 19,730 | 21,900 | 1,209,100 | 4,380 |
| 2014-01-06 | 25,930 | 28,350 | 22,790 | 23,700 | 1,083,400 | 4,740 |
分割・併合履歴 ： [2014-02-26]1株→5株