3681 (株)ブイキューブ 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 | 1,628 | 1,628 | 1,540 | 1,568 | 47,100 | 784 |
| 2014-12-29 | 1,600 | 1,618 | 1,555 | 1,599 | 52,900 | 799.50 |
| 2014-12-26 | 1,491 | 1,638 | 1,491 | 1,628 | 120,900 | 814 |
| 2014-12-25 | 3,130 | 3,175 | 3,055 | 3,055 | 59,600 | 763.75 |
| 2014-12-24 | 3,200 | 3,200 | 3,105 | 3,130 | 52,900 | 782.50 |
| 2014-12-22 | 3,260 | 3,295 | 3,180 | 3,205 | 35,400 | 801.25 |
| 2014-12-19 | 3,180 | 3,330 | 3,170 | 3,310 | 50,400 | 827.50 |
| 2014-12-18 | 3,150 | 3,235 | 3,130 | 3,140 | 63,700 | 785 |
| 2014-12-17 | 3,150 | 3,150 | 3,100 | 3,130 | 53,000 | 782.50 |
| 2014-12-16 | 3,300 | 3,300 | 3,185 | 3,185 | 44,600 | 796.25 |
| 2014-12-15 | 3,355 | 3,450 | 3,305 | 3,340 | 80,400 | 835 |
| 2014-12-12 | 3,410 | 3,480 | 3,310 | 3,355 | 146,000 | 838.75 |
| 2014-12-11 | 3,190 | 3,280 | 3,150 | 3,200 | 36,000 | 800 |
| 2014-12-10 | 3,150 | 3,250 | 3,100 | 3,240 | 27,700 | 810 |
| 2014-12-09 | 3,220 | 3,270 | 3,140 | 3,190 | 71,600 | 797.50 |
| 2014-12-08 | 3,400 | 3,405 | 3,295 | 3,305 | 56,200 | 826.25 |
| 2014-12-05 | 3,370 | 3,435 | 3,350 | 3,405 | 58,600 | 851.25 |
| 2014-12-04 | 3,445 | 3,450 | 3,350 | 3,385 | 66,200 | 846.25 |
| 2014-12-03 | 3,670 | 3,670 | 3,450 | 3,470 | 83,600 | 867.50 |
| 2014-12-02 | 3,745 | 3,780 | 3,625 | 3,680 | 48,800 | 920 |
| 2014-12-01 | 3,845 | 3,860 | 3,730 | 3,815 | 68,500 | 953.75 |
| 2014-11-28 | 3,755 | 3,910 | 3,740 | 3,775 | 42,400 | 943.75 |
| 2014-11-27 | 3,825 | 3,830 | 3,700 | 3,750 | 74,300 | 937.50 |
| 2014-11-26 | 3,665 | 3,880 | 3,660 | 3,875 | 59,700 | 968.75 |
| 2014-11-25 | 3,680 | 3,730 | 3,615 | 3,665 | 27,600 | 916.25 |
| 2014-11-21 | 3,685 | 3,690 | 3,550 | 3,580 | 39,400 | 895 |
| 2014-11-20 | 3,760 | 3,770 | 3,610 | 3,720 | 40,000 | 930 |
| 2014-11-19 | 3,545 | 3,730 | 3,510 | 3,680 | 38,400 | 920 |
| 2014-11-18 | 3,520 | 3,520 | 3,455 | 3,480 | 8,700 | 870 |
| 2014-11-17 | 3,440 | 3,545 | 3,400 | 3,425 | 12,800 | 856.25 |
| 2014-11-14 | 3,530 | 3,620 | 3,415 | 3,440 | 26,300 | 860 |
| 2014-11-13 | 3,630 | 3,650 | 3,500 | 3,570 | 21,100 | 892.50 |
| 2014-11-12 | 3,700 | 3,700 | 3,630 | 3,650 | 24,500 | 912.50 |
| 2014-11-11 | 3,600 | 3,690 | 3,490 | 3,630 | 51,600 | 907.50 |
| 2014-11-10 | 3,450 | 3,580 | 3,410 | 3,565 | 31,900 | 891.25 |
| 2014-11-07 | 3,650 | 3,720 | 3,400 | 3,400 | 52,300 | 850 |
| 2014-11-06 | 3,330 | 3,550 | 3,330 | 3,525 | 46,800 | 881.25 |
| 2014-11-05 | 3,400 | 3,415 | 3,300 | 3,330 | 63,800 | 832.50 |
| 2014-11-04 | 3,430 | 3,490 | 3,410 | 3,430 | 29,300 | 857.50 |
| 2014-10-31 | 3,365 | 3,550 | 3,365 | 3,470 | 13,200 | 867.50 |
| 2014-10-30 | 3,400 | 3,450 | 3,375 | 3,380 | 9,700 | 845 |
| 2014-10-29 | 3,510 | 3,510 | 3,405 | 3,415 | 5,600 | 853.75 |
| 2014-10-28 | 3,450 | 3,475 | 3,440 | 3,460 | 6,300 | 865 |
| 2014-10-27 | 3,460 | 3,525 | 3,455 | 3,510 | 9,200 | 877.50 |
| 2014-10-24 | 3,685 | 3,685 | 3,425 | 3,450 | 18,300 | 862.50 |
| 2014-10-23 | 3,595 | 3,665 | 3,575 | 3,635 | 10,300 | 908.75 |
| 2014-10-22 | 3,600 | 3,665 | 3,520 | 3,665 | 12,200 | 916.25 |
| 2014-10-21 | 3,620 | 3,645 | 3,550 | 3,550 | 13,100 | 887.50 |
| 2014-10-20 | 3,630 | 3,650 | 3,505 | 3,550 | 19,700 | 887.50 |
| 2014-10-17 | 3,780 | 3,780 | 3,530 | 3,565 | 31,200 | 891.25 |
| 2014-10-16 | 3,520 | 3,770 | 3,480 | 3,745 | 63,400 | 936.25 |
| 2014-10-15 | 3,430 | 3,540 | 3,300 | 3,490 | 30,400 | 872.50 |
| 2014-10-14 | 3,250 | 3,435 | 3,210 | 3,430 | 23,500 | 857.50 |
| 2014-10-10 | 3,350 | 3,400 | 3,220 | 3,315 | 32,500 | 828.75 |
| 2014-10-09 | 3,430 | 3,445 | 3,325 | 3,390 | 25,400 | 847.50 |
| 2014-10-08 | 3,300 | 3,505 | 3,230 | 3,390 | 45,400 | 847.50 |
| 2014-10-07 | 3,325 | 3,455 | 3,325 | 3,380 | 33,400 | 845 |
| 2014-10-06 | 3,490 | 3,495 | 3,400 | 3,450 | 53,700 | 862.50 |
| 2014-10-03 | 3,410 | 3,450 | 3,290 | 3,330 | 39,800 | 832.50 |
| 2014-10-02 | 3,355 | 3,490 | 3,355 | 3,360 | 48,000 | 840 |
| 2014-10-01 | 3,770 | 3,770 | 3,540 | 3,555 | 38,500 | 888.75 |
| 2014-09-30 | 3,880 | 3,900 | 3,735 | 3,770 | 28,500 | 942.50 |
| 2014-09-29 | 3,870 | 3,870 | 3,770 | 3,815 | 24,100 | 953.75 |
| 2014-09-26 | 3,655 | 3,800 | 3,655 | 3,730 | 25,300 | 932.50 |
| 2014-09-25 | 3,790 | 3,940 | 3,740 | 3,785 | 53,700 | 946.25 |
| 2014-09-24 | 3,800 | 3,805 | 3,660 | 3,735 | 21,800 | 933.75 |
| 2014-09-22 | 3,900 | 3,900 | 3,750 | 3,765 | 10,500 | 941.25 |
| 2014-09-19 | 3,855 | 3,870 | 3,815 | 3,830 | 10,800 | 957.50 |
| 2014-09-18 | 4,040 | 4,040 | 3,810 | 3,820 | 17,900 | 955 |
| 2014-09-17 | 4,095 | 4,095 | 3,950 | 3,950 | 23,200 | 987.50 |
| 2014-09-16 | 4,205 | 4,235 | 4,070 | 4,125 | 30,900 | 1,031.25 |
| 2014-09-12 | 3,900 | 4,290 | 3,900 | 4,250 | 107,400 | 1,062.50 |
| 2014-09-11 | 3,950 | 3,995 | 3,820 | 3,860 | 23,800 | 965 |
| 2014-09-10 | 4,025 | 4,150 | 3,780 | 4,020 | 88,700 | 1,005 |
| 2014-09-09 | 3,735 | 3,955 | 3,665 | 3,955 | 98,200 | 988.75 |
| 2014-09-08 | 3,425 | 3,870 | 3,345 | 3,665 | 112,100 | 916.25 |
| 2014-09-05 | 3,280 | 3,280 | 3,180 | 3,210 | 18,400 | 802.50 |
| 2014-09-04 | 3,400 | 3,400 | 3,270 | 3,275 | 33,800 | 818.75 |
| 2014-09-03 | 3,515 | 3,525 | 3,350 | 3,355 | 34,600 | 838.75 |
| 2014-09-02 | 3,545 | 3,550 | 3,500 | 3,525 | 13,700 | 881.25 |
| 2014-09-01 | 3,560 | 3,570 | 3,510 | 3,520 | 20,700 | 880 |
| 2014-08-29 | 3,640 | 3,640 | 3,570 | 3,590 | 16,500 | 897.50 |
| 2014-08-28 | 3,715 | 3,725 | 3,610 | 3,645 | 19,100 | 911.25 |
| 2014-08-27 | 3,700 | 3,755 | 3,700 | 3,710 | 9,600 | 927.50 |
| 2014-08-26 | 3,710 | 3,760 | 3,700 | 3,700 | 10,100 | 925 |
| 2014-08-25 | 3,685 | 3,760 | 3,660 | 3,730 | 15,500 | 932.50 |
| 2014-08-22 | 3,750 | 3,750 | 3,680 | 3,720 | 18,100 | 930 |
| 2014-08-21 | 3,760 | 3,770 | 3,735 | 3,755 | 5,300 | 938.75 |
| 2014-08-20 | 3,765 | 3,800 | 3,725 | 3,725 | 12,300 | 931.25 |
| 2014-08-19 | 3,830 | 3,845 | 3,710 | 3,765 | 23,000 | 941.25 |
| 2014-08-18 | 3,850 | 3,875 | 3,780 | 3,820 | 23,800 | 955 |
| 2014-08-15 | 3,800 | 3,930 | 3,750 | 3,870 | 21,700 | 967.50 |
| 2014-08-14 | 3,710 | 3,810 | 3,710 | 3,800 | 37,300 | 950 |
| 2014-08-13 | 3,790 | 4,005 | 3,790 | 3,980 | 24,400 | 995 |
| 2014-08-12 | 3,880 | 3,920 | 3,780 | 3,830 | 12,500 | 957.50 |
| 2014-08-11 | 3,700 | 3,880 | 3,700 | 3,820 | 21,100 | 955 |
| 2014-08-08 | 3,760 | 3,760 | 3,550 | 3,660 | 24,900 | 915 |
| 2014-08-07 | 3,750 | 3,800 | 3,700 | 3,760 | 28,000 | 940 |
| 2014-08-06 | 3,930 | 3,930 | 3,710 | 3,815 | 28,000 | 953.75 |
| 2014-08-05 | 4,040 | 4,080 | 3,845 | 4,000 | 29,400 | 1,000 |
| 2014-08-04 | 4,050 | 4,055 | 3,990 | 4,035 | 11,400 | 1,008.75 |
| 2014-08-01 | 4,030 | 4,065 | 3,985 | 4,050 | 31,200 | 1,012.50 |
| 2014-07-31 | 4,115 | 4,175 | 4,115 | 4,150 | 20,400 | 1,037.50 |
| 2014-07-30 | 4,185 | 4,205 | 4,110 | 4,130 | 35,000 | 1,032.50 |
| 2014-07-29 | 4,015 | 4,195 | 4,015 | 4,140 | 22,400 | 1,035 |
| 2014-07-28 | 4,020 | 4,050 | 4,000 | 4,015 | 15,500 | 1,003.75 |
| 2014-07-25 | 3,980 | 4,050 | 3,980 | 3,990 | 7,600 | 997.50 |
| 2014-07-24 | 3,995 | 4,085 | 3,985 | 3,990 | 9,800 | 997.50 |
| 2014-07-23 | 3,885 | 4,100 | 3,885 | 4,050 | 35,600 | 1,012.50 |
| 2014-07-22 | 3,865 | 3,925 | 3,850 | 3,905 | 23,000 | 976.25 |
| 2014-07-18 | 3,835 | 3,970 | 3,825 | 3,935 | 24,100 | 983.75 |
| 2014-07-17 | 4,090 | 4,090 | 3,900 | 4,020 | 24,300 | 1,005 |
| 2014-07-16 | 4,110 | 4,170 | 4,055 | 4,055 | 24,600 | 1,013.75 |
| 2014-07-15 | 4,170 | 4,210 | 4,150 | 4,170 | 16,600 | 1,042.50 |
| 2014-07-14 | 4,050 | 4,190 | 4,050 | 4,190 | 23,700 | 1,047.50 |
| 2014-07-11 | 3,970 | 4,170 | 3,810 | 4,130 | 42,100 | 1,032.50 |
| 2014-07-10 | 4,170 | 4,170 | 4,085 | 4,095 | 29,100 | 1,023.75 |
| 2014-07-09 | 4,100 | 4,140 | 4,035 | 4,100 | 33,400 | 1,025 |
| 2014-07-08 | 4,130 | 4,235 | 4,060 | 4,170 | 44,100 | 1,042.50 |
| 2014-07-07 | 4,170 | 4,250 | 4,170 | 4,200 | 65,900 | 1,050 |
| 2014-07-04 | 3,995 | 4,155 | 3,930 | 4,070 | 77,500 | 1,017.50 |
| 2014-07-03 | 3,950 | 4,070 | 3,905 | 3,910 | 50,400 | 977.50 |
| 2014-07-02 | 3,805 | 3,970 | 3,805 | 3,950 | 73,300 | 987.50 |
| 2014-07-01 | 3,645 | 3,790 | 3,625 | 3,705 | 33,800 | 926.25 |
| 2014-06-30 | 3,520 | 3,720 | 3,505 | 3,715 | 28,600 | 928.75 |
| 2014-06-27 | 3,630 | 3,640 | 3,440 | 3,590 | 58,300 | 897.50 |
| 2014-06-26 | 3,840 | 3,890 | 3,715 | 3,725 | 27,800 | 931.25 |
| 2014-06-25 | 3,990 | 3,990 | 3,790 | 3,815 | 51,500 | 953.75 |
| 2014-06-24 | 3,760 | 4,400 | 3,760 | 3,920 | 229,700 | 980 |
| 2014-06-23 | 3,900 | 3,930 | 3,755 | 3,870 | 42,100 | 967.50 |
| 2014-06-20 | 4,175 | 4,175 | 3,840 | 3,970 | 74,700 | 992.50 |
| 2014-06-19 | 4,295 | 4,330 | 4,130 | 4,220 | 37,900 | 1,055 |
| 2014-06-18 | 4,170 | 4,210 | 4,030 | 4,200 | 46,300 | 1,050 |
| 2014-06-17 | 4,215 | 4,300 | 4,160 | 4,170 | 37,300 | 1,042.50 |
| 2014-06-16 | 4,425 | 4,495 | 4,205 | 4,275 | 82,400 | 1,068.75 |
| 2014-06-13 | 4,215 | 4,370 | 4,180 | 4,300 | 52,600 | 1,075 |
| 2014-06-12 | 4,080 | 4,280 | 4,050 | 4,170 | 40,500 | 1,042.50 |
| 2014-06-11 | 4,000 | 4,235 | 3,930 | 4,215 | 86,600 | 1,053.75 |
| 2014-06-10 | 4,450 | 4,460 | 3,990 | 4,080 | 87,000 | 1,020 |
| 2014-06-09 | 4,370 | 4,530 | 4,210 | 4,320 | 138,200 | 1,080 |
| 2014-06-06 | 3,900 | 4,325 | 3,900 | 4,180 | 193,400 | 1,045 |
| 2014-06-05 | 3,890 | 3,890 | 3,670 | 3,790 | 62,200 | 947.50 |
| 2014-06-04 | 3,600 | 3,840 | 3,570 | 3,775 | 99,500 | 943.75 |
| 2014-06-03 | 3,570 | 3,680 | 3,550 | 3,635 | 60,300 | 908.75 |
| 2014-06-02 | 3,540 | 3,600 | 3,470 | 3,500 | 48,500 | 875 |
| 2014-05-30 | 3,500 | 3,550 | 3,310 | 3,470 | 61,300 | 867.50 |
| 2014-05-29 | 3,250 | 3,525 | 3,215 | 3,430 | 93,700 | 857.50 |
| 2014-05-28 | 3,135 | 3,460 | 3,135 | 3,375 | 108,900 | 843.75 |
| 2014-05-27 | 3,150 | 3,360 | 3,080 | 3,100 | 175,000 | 775 |
| 2014-05-26 | 2,900 | 3,280 | 2,883 | 3,280 | 222,800 | 820 |
| 2014-05-23 | 2,523 | 2,888 | 2,494 | 2,779 | 147,600 | 694.75 |
| 2014-05-22 | 2,550 | 2,633 | 2,481 | 2,573 | 101,500 | 643.25 |
| 2014-05-21 | 2,300 | 2,412 | 2,235 | 2,400 | 107,600 | 600 |
| 2014-05-20 | 2,387 | 2,495 | 2,300 | 2,400 | 90,000 | 600 |
| 2014-05-19 | 2,580 | 2,599 | 2,252 | 2,287 | 158,000 | 571.75 |
| 2014-05-16 | 2,642 | 2,700 | 2,585 | 2,617 | 96,600 | 654.25 |
| 2014-05-15 | 2,666 | 2,792 | 2,614 | 2,792 | 81,900 | 698 |
| 2014-05-14 | 2,597 | 2,800 | 2,559 | 2,716 | 132,300 | 679 |
| 2014-05-13 | 2,720 | 2,782 | 2,532 | 2,547 | 165,600 | 636.75 |
| 2014-05-12 | 2,900 | 2,925 | 2,657 | 2,660 | 84,900 | 665 |
| 2014-05-09 | 2,900 | 2,900 | 2,815 | 2,850 | 93,600 | 712.50 |
| 2014-05-08 | 3,080 | 3,140 | 2,915 | 2,929 | 120,100 | 732.25 |
| 2014-05-07 | 3,140 | 3,170 | 3,070 | 3,080 | 62,200 | 770 |
| 2014-05-02 | 3,260 | 3,345 | 3,210 | 3,255 | 39,400 | 813.75 |
| 2014-05-01 | 3,200 | 3,250 | 3,075 | 3,245 | 76,200 | 811.25 |
| 2014-04-30 | 3,550 | 3,550 | 3,250 | 3,265 | 46,000 | 816.25 |
| 2014-04-28 | 3,625 | 3,625 | 3,465 | 3,485 | 48,900 | 871.25 |
| 2014-04-25 | 3,785 | 3,810 | 3,640 | 3,695 | 40,200 | 923.75 |
| 2014-04-24 | 3,840 | 3,915 | 3,760 | 3,785 | 17,600 | 946.25 |
| 2014-04-23 | 3,860 | 3,870 | 3,800 | 3,840 | 10,900 | 960 |
| 2014-04-22 | 4,020 | 4,065 | 3,750 | 3,790 | 24,500 | 947.50 |
| 2014-04-21 | 4,055 | 4,160 | 4,010 | 4,035 | 33,900 | 1,008.75 |
| 2014-04-18 | 3,920 | 4,000 | 3,890 | 4,000 | 17,700 | 1,000 |
| 2014-04-17 | 4,005 | 4,160 | 3,845 | 3,900 | 63,900 | 975 |
| 2014-04-16 | 3,675 | 4,000 | 3,670 | 3,935 | 64,900 | 983.75 |
| 2014-04-15 | 3,840 | 3,915 | 3,585 | 3,605 | 64,800 | 901.25 |
| 2014-04-14 | 3,850 | 3,910 | 3,800 | 3,825 | 29,500 | 956.25 |
| 2014-04-11 | 3,905 | 3,990 | 3,840 | 3,920 | 56,700 | 980 |
| 2014-04-10 | 4,250 | 4,275 | 4,040 | 4,125 | 33,600 | 1,031.25 |
| 2014-04-09 | 4,265 | 4,320 | 4,125 | 4,140 | 28,100 | 1,035 |
| 2014-04-08 | 4,280 | 4,440 | 4,260 | 4,350 | 24,800 | 1,087.50 |
| 2014-04-07 | 4,570 | 4,575 | 4,380 | 4,420 | 40,900 | 1,105 |
| 2014-04-04 | 4,800 | 4,860 | 4,670 | 4,740 | 33,700 | 1,185 |
| 2014-04-03 | 4,740 | 4,955 | 4,700 | 4,895 | 48,700 | 1,223.75 |
| 2014-04-02 | 4,670 | 4,785 | 4,670 | 4,730 | 53,200 | 1,182.50 |
| 2014-04-01 | 4,660 | 4,700 | 4,490 | 4,655 | 37,700 | 1,163.75 |
| 2014-03-31 | 4,630 | 4,630 | 4,460 | 4,615 | 56,000 | 1,153.75 |
| 2014-03-28 | 4,150 | 4,425 | 4,125 | 4,420 | 57,000 | 1,105 |
| 2014-03-27 | 3,850 | 4,120 | 3,825 | 4,100 | 42,100 | 1,025 |
| 2014-03-26 | 3,900 | 4,060 | 3,895 | 3,990 | 50,000 | 997.50 |
| 2014-03-25 | 4,050 | 4,150 | 3,850 | 3,860 | 65,300 | 965 |
| 2014-03-24 | 3,960 | 4,070 | 3,850 | 4,040 | 41,000 | 1,010 |
| 2014-03-20 | 4,200 | 4,215 | 3,735 | 3,915 | 90,200 | 978.75 |
| 2014-03-19 | 4,640 | 4,695 | 4,320 | 4,340 | 41,600 | 1,085 |
| 2014-03-18 | 4,545 | 4,620 | 4,460 | 4,600 | 28,300 | 1,150 |
| 2014-03-17 | 4,520 | 4,700 | 4,205 | 4,420 | 38,800 | 1,105 |
| 2014-03-14 | 4,685 | 4,760 | 4,590 | 4,605 | 44,300 | 1,151.25 |
| 2014-03-13 | 4,945 | 4,965 | 4,710 | 4,860 | 25,700 | 1,215 |
| 2014-03-12 | 5,000 | 5,060 | 4,950 | 4,975 | 23,200 | 1,243.75 |
| 2014-03-11 | 5,040 | 5,550 | 5,040 | 5,060 | 118,900 | 1,265 |
| 2014-03-10 | 5,140 | 5,250 | 5,090 | 5,090 | 19,900 | 1,272.50 |
| 2014-03-07 | 5,260 | 5,330 | 5,100 | 5,190 | 21,800 | 1,297.50 |
| 2014-03-06 | 5,300 | 5,400 | 5,170 | 5,250 | 32,300 | 1,312.50 |
| 2014-03-05 | 5,220 | 5,360 | 5,170 | 5,290 | 21,900 | 1,322.50 |
| 2014-03-04 | 5,100 | 5,280 | 5,060 | 5,120 | 27,500 | 1,280 |
| 2014-03-03 | 5,000 | 5,200 | 4,860 | 5,160 | 38,300 | 1,290 |
| 2014-02-28 | 5,300 | 5,420 | 5,000 | 5,020 | 34,500 | 1,255 |
| 2014-02-27 | 5,450 | 5,560 | 5,300 | 5,310 | 60,100 | 1,327.50 |
| 2014-02-26 | 5,160 | 5,480 | 5,090 | 5,450 | 66,300 | 1,362.50 |
| 2014-02-25 | 5,160 | 5,200 | 4,880 | 5,080 | 38,600 | 1,270 |
| 2014-02-24 | 5,030 | 5,200 | 5,000 | 5,160 | 34,600 | 1,290 |
| 2014-02-21 | 5,150 | 5,150 | 4,920 | 5,010 | 59,000 | 1,252.50 |
| 2014-02-20 | 4,860 | 4,930 | 4,665 | 4,715 | 35,500 | 1,178.75 |
| 2014-02-19 | 5,000 | 5,150 | 4,860 | 4,885 | 85,500 | 1,221.25 |
| 2014-02-18 | 5,000 | 5,120 | 4,910 | 5,020 | 42,900 | 1,255 |
| 2014-02-17 | 4,875 | 5,040 | 4,625 | 4,980 | 83,800 | 1,245 |
| 2014-02-14 | 5,050 | 5,180 | 4,665 | 4,805 | 215,900 | 1,201.25 |
| 2014-02-13 | 5,500 | 5,680 | 5,400 | 5,550 | 100,200 | 1,387.50 |
| 2014-02-12 | 5,400 | 5,730 | 5,320 | 5,610 | 138,800 | 1,402.50 |
| 2014-02-10 | 5,170 | 5,220 | 5,080 | 5,220 | 44,900 | 1,305 |
| 2014-02-07 | 5,120 | 5,380 | 4,915 | 5,010 | 104,800 | 1,252.50 |
| 2014-02-06 | 4,500 | 5,220 | 4,470 | 5,220 | 196,600 | 1,305 |
| 2014-02-05 | 4,650 | 4,735 | 4,135 | 4,520 | 110,900 | 1,130 |
| 2014-02-04 | 3,890 | 5,200 | 3,820 | 4,245 | 286,300 | 1,061.25 |
| 2014-02-03 | 4,875 | 4,920 | 4,510 | 4,520 | 72,600 | 1,130 |
| 2014-01-31 | 5,450 | 5,500 | 4,940 | 5,060 | 72,500 | 1,265 |
| 2014-01-30 | 5,360 | 5,420 | 5,260 | 5,400 | 51,600 | 1,350 |
| 2014-01-29 | 5,590 | 5,690 | 5,500 | 5,550 | 50,200 | 1,387.50 |
| 2014-01-28 | 5,910 | 6,000 | 5,380 | 5,390 | 77,300 | 1,347.50 |
| 2014-01-27 | 5,720 | 5,980 | 5,710 | 5,780 | 82,300 | 1,445 |
| 2014-01-24 | 6,000 | 6,150 | 5,990 | 6,120 | 70,100 | 1,530 |
| 2014-01-23 | 6,300 | 6,430 | 6,090 | 6,160 | 162,000 | 1,540 |
| 2014-01-22 | 6,700 | 6,790 | 6,200 | 6,270 | 291,600 | 1,567.50 |
| 2014-01-21 | 5,990 | 6,780 | 5,940 | 6,470 | 716,000 | 1,617.50 |
| 2014-01-20 | 6,050 | 6,130 | 5,820 | 5,940 | 130,900 | 1,485 |
| 2014-01-17 | 6,120 | 6,350 | 6,090 | 6,150 | 134,700 | 1,537.50 |
| 2014-01-16 | 6,690 | 6,690 | 6,020 | 6,220 | 103,100 | 1,555 |
| 2014-01-15 | 6,790 | 6,800 | 6,460 | 6,590 | 111,500 | 1,647.50 |
| 2014-01-14 | 6,600 | 6,830 | 6,470 | 6,550 | 142,200 | 1,637.50 |
| 2014-01-10 | 6,540 | 7,050 | 6,460 | 6,740 | 429,300 | 1,685 |
| 2014-01-09 | 6,930 | 6,970 | 6,500 | 6,540 | 310,300 | 1,635 |
| 2014-01-08 | 7,600 | 7,640 | 7,150 | 7,200 | 303,500 | 1,800 |
| 2014-01-07 | 7,800 | 8,150 | 7,020 | 7,450 | 620,200 | 1,862.50 |
| 2014-01-06 | 7,600 | 8,840 | 7,120 | 8,100 | 2,320,600 | 2,025 |
分割・併合履歴 ： [2015-12-28]1株→2株 [2014-12-26]1株→2株