3727 (株)アプリックス 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 | 1,465 | 1,508 | 1,436 | 1,465 | 203,500 | 1,465 |
| 2014-12-29 | 1,503 | 1,565 | 1,396 | 1,489 | 634,000 | 1,489 |
| 2014-12-26 | 1,320 | 1,498 | 1,314 | 1,490 | 782,000 | 1,490 |
| 2014-12-25 | 1,222 | 1,385 | 1,218 | 1,380 | 870,200 | 1,380 |
| 2014-12-24 | 1,242 | 1,409 | 1,182 | 1,205 | 1,342,000 | 1,205 |
| 2014-12-22 | 1,113 | 1,230 | 1,113 | 1,222 | 341,400 | 1,222 |
| 2014-12-19 | 1,069 | 1,150 | 1,066 | 1,120 | 361,400 | 1,120 |
| 2014-12-18 | 1,066 | 1,082 | 1,050 | 1,059 | 109,700 | 1,059 |
| 2014-12-17 | 1,056 | 1,145 | 1,050 | 1,050 | 191,400 | 1,050 |
| 2014-12-16 | 1,120 | 1,134 | 1,075 | 1,075 | 136,400 | 1,075 |
| 2014-12-15 | 1,160 | 1,175 | 1,131 | 1,139 | 99,600 | 1,139 |
| 2014-12-12 | 1,189 | 1,209 | 1,178 | 1,187 | 98,500 | 1,187 |
| 2014-12-11 | 1,147 | 1,167 | 1,142 | 1,159 | 80,800 | 1,159 |
| 2014-12-10 | 1,177 | 1,197 | 1,155 | 1,165 | 101,400 | 1,165 |
| 2014-12-09 | 1,180 | 1,235 | 1,162 | 1,204 | 353,100 | 1,204 |
| 2014-12-08 | 1,169 | 1,170 | 1,150 | 1,151 | 69,500 | 1,151 |
| 2014-12-05 | 1,162 | 1,174 | 1,151 | 1,162 | 68,800 | 1,162 |
| 2014-12-04 | 1,187 | 1,202 | 1,171 | 1,174 | 98,300 | 1,174 |
| 2014-12-03 | 1,202 | 1,210 | 1,186 | 1,192 | 115,800 | 1,192 |
| 2014-12-02 | 1,199 | 1,260 | 1,182 | 1,212 | 227,200 | 1,212 |
| 2014-12-01 | 1,190 | 1,212 | 1,189 | 1,202 | 75,800 | 1,202 |
| 2014-11-28 | 1,186 | 1,223 | 1,180 | 1,210 | 98,000 | 1,210 |
| 2014-11-27 | 1,196 | 1,248 | 1,181 | 1,186 | 184,400 | 1,186 |
| 2014-11-26 | 1,220 | 1,274 | 1,192 | 1,208 | 315,300 | 1,208 |
| 2014-11-25 | 1,125 | 1,265 | 1,119 | 1,220 | 628,400 | 1,220 |
| 2014-11-21 | 1,120 | 1,179 | 1,120 | 1,133 | 75,300 | 1,133 |
| 2014-11-20 | 1,157 | 1,180 | 1,130 | 1,132 | 114,000 | 1,132 |
| 2014-11-19 | 1,183 | 1,192 | 1,154 | 1,163 | 109,900 | 1,163 |
| 2014-11-18 | 1,116 | 1,190 | 1,115 | 1,184 | 196,700 | 1,184 |
| 2014-11-17 | 1,139 | 1,150 | 1,110 | 1,110 | 82,800 | 1,110 |
| 2014-11-14 | 1,152 | 1,194 | 1,121 | 1,136 | 142,400 | 1,136 |
| 2014-11-13 | 1,220 | 1,220 | 1,160 | 1,172 | 201,100 | 1,172 |
| 2014-11-12 | 1,310 | 1,310 | 1,219 | 1,229 | 239,200 | 1,229 |
| 2014-11-11 | 1,304 | 1,365 | 1,250 | 1,290 | 691,100 | 1,290 |
| 2014-11-10 | 1,240 | 1,420 | 1,213 | 1,304 | 1,102,600 | 1,304 |
| 2014-11-07 | 1,224 | 1,236 | 1,185 | 1,216 | 207,300 | 1,216 |
| 2014-11-06 | 1,202 | 1,328 | 1,162 | 1,214 | 589,200 | 1,214 |
| 2014-11-05 | 1,130 | 1,185 | 1,125 | 1,182 | 127,400 | 1,182 |
| 2014-11-04 | 1,200 | 1,201 | 1,140 | 1,153 | 206,900 | 1,153 |
| 2014-10-31 | 1,100 | 1,150 | 1,076 | 1,103 | 197,600 | 1,103 |
| 2014-10-30 | 1,104 | 1,110 | 1,061 | 1,090 | 153,600 | 1,090 |
| 2014-10-29 | 1,119 | 1,139 | 1,101 | 1,107 | 87,300 | 1,107 |
| 2014-10-28 | 1,090 | 1,129 | 1,078 | 1,112 | 143,600 | 1,112 |
| 2014-10-27 | 1,150 | 1,161 | 1,108 | 1,120 | 105,700 | 1,120 |
| 2014-10-24 | 1,202 | 1,211 | 1,141 | 1,150 | 149,200 | 1,150 |
| 2014-10-23 | 1,180 | 1,192 | 1,146 | 1,185 | 175,300 | 1,185 |
| 2014-10-22 | 1,157 | 1,208 | 1,147 | 1,195 | 199,500 | 1,195 |
| 2014-10-21 | 1,189 | 1,204 | 1,136 | 1,147 | 259,200 | 1,147 |
| 2014-10-20 | 1,103 | 1,182 | 1,095 | 1,159 | 247,600 | 1,159 |
| 2014-10-17 | 1,113 | 1,140 | 1,059 | 1,059 | 214,000 | 1,059 |
| 2014-10-16 | 1,125 | 1,149 | 1,085 | 1,089 | 327,700 | 1,089 |
| 2014-10-15 | 1,180 | 1,195 | 1,137 | 1,163 | 211,800 | 1,163 |
| 2014-10-14 | 1,188 | 1,193 | 1,129 | 1,132 | 344,800 | 1,132 |
| 2014-10-10 | 1,218 | 1,325 | 1,200 | 1,224 | 522,900 | 1,224 |
| 2014-10-09 | 1,350 | 1,370 | 1,248 | 1,248 | 302,700 | 1,248 |
| 2014-10-08 | 1,361 | 1,367 | 1,333 | 1,355 | 202,800 | 1,355 |
| 2014-10-07 | 1,450 | 1,461 | 1,403 | 1,407 | 84,900 | 1,407 |
| 2014-10-06 | 1,459 | 1,476 | 1,442 | 1,460 | 82,700 | 1,460 |
| 2014-10-03 | 1,410 | 1,450 | 1,390 | 1,445 | 142,700 | 1,445 |
| 2014-10-02 | 1,431 | 1,451 | 1,402 | 1,420 | 187,200 | 1,420 |
| 2014-10-01 | 1,525 | 1,552 | 1,460 | 1,480 | 174,700 | 1,480 |
| 2014-09-30 | 1,538 | 1,544 | 1,502 | 1,519 | 162,200 | 1,519 |
| 2014-09-29 | 1,571 | 1,581 | 1,540 | 1,550 | 82,400 | 1,550 |
| 2014-09-26 | 1,598 | 1,598 | 1,551 | 1,558 | 149,200 | 1,558 |
| 2014-09-25 | 1,584 | 1,599 | 1,553 | 1,558 | 132,300 | 1,558 |
| 2014-09-24 | 1,552 | 1,643 | 1,544 | 1,584 | 590,600 | 1,584 |
| 2014-09-22 | 1,595 | 1,598 | 1,538 | 1,549 | 299,800 | 1,549 |
| 2014-09-19 | 1,578 | 1,649 | 1,544 | 1,561 | 1,055,100 | 1,561 |
| 2014-09-18 | 1,527 | 1,544 | 1,510 | 1,511 | 104,400 | 1,511 |
| 2014-09-17 | 1,520 | 1,585 | 1,511 | 1,511 | 323,100 | 1,511 |
| 2014-09-16 | 1,521 | 1,539 | 1,505 | 1,507 | 200,800 | 1,507 |
| 2014-09-12 | 1,579 | 1,611 | 1,548 | 1,551 | 416,200 | 1,551 |
| 2014-09-11 | 1,675 | 1,707 | 1,611 | 1,612 | 982,400 | 1,612 |
| 2014-09-10 | 1,650 | 2,093 | 1,602 | 1,707 | 5,266,300 | 1,707 |
| 2014-09-09 | 1,639 | 1,736 | 1,615 | 1,716 | 408,400 | 1,716 |
| 2014-09-08 | 1,550 | 1,644 | 1,530 | 1,639 | 258,200 | 1,639 |
| 2014-09-05 | 1,523 | 1,560 | 1,507 | 1,550 | 117,200 | 1,550 |
| 2014-09-04 | 1,515 | 1,572 | 1,504 | 1,531 | 149,100 | 1,531 |
| 2014-09-03 | 1,550 | 1,562 | 1,519 | 1,520 | 140,900 | 1,520 |
| 2014-09-02 | 1,582 | 1,610 | 1,536 | 1,549 | 149,700 | 1,549 |
| 2014-09-01 | 1,585 | 1,629 | 1,560 | 1,572 | 126,100 | 1,572 |
| 2014-08-29 | 1,532 | 1,587 | 1,532 | 1,585 | 122,600 | 1,585 |
| 2014-08-28 | 1,625 | 1,637 | 1,550 | 1,576 | 183,600 | 1,576 |
| 2014-08-27 | 1,640 | 1,663 | 1,612 | 1,637 | 174,100 | 1,637 |
| 2014-08-26 | 1,642 | 1,659 | 1,605 | 1,610 | 216,900 | 1,610 |
| 2014-08-25 | 1,645 | 1,744 | 1,631 | 1,641 | 655,800 | 1,641 |
| 2014-08-22 | 1,633 | 1,650 | 1,612 | 1,623 | 197,400 | 1,623 |
| 2014-08-21 | 1,601 | 1,666 | 1,601 | 1,622 | 328,800 | 1,622 |
| 2014-08-20 | 1,611 | 1,647 | 1,596 | 1,599 | 140,900 | 1,599 |
| 2014-08-19 | 1,678 | 1,680 | 1,600 | 1,633 | 236,900 | 1,633 |
| 2014-08-18 | 1,697 | 1,698 | 1,606 | 1,648 | 333,700 | 1,648 |
| 2014-08-15 | 1,500 | 1,585 | 1,489 | 1,580 | 316,500 | 1,580 |
| 2014-08-14 | 1,480 | 1,559 | 1,479 | 1,500 | 271,200 | 1,500 |
| 2014-08-13 | 1,492 | 1,512 | 1,461 | 1,471 | 186,300 | 1,471 |
| 2014-08-12 | 1,615 | 1,666 | 1,517 | 1,530 | 524,000 | 1,530 |
| 2014-08-11 | 1,500 | 1,625 | 1,462 | 1,538 | 621,200 | 1,538 |
| 2014-08-08 | 1,496 | 1,530 | 1,351 | 1,423 | 388,900 | 1,423 |
| 2014-08-07 | 1,520 | 1,611 | 1,500 | 1,527 | 425,000 | 1,527 |
| 2014-08-06 | 1,706 | 1,730 | 1,491 | 1,510 | 884,800 | 1,510 |
| 2014-08-05 | 1,729 | 1,864 | 1,710 | 1,741 | 1,987,600 | 1,741 |
| 2014-08-04 | 1,700 | 1,710 | 1,656 | 1,657 | 207,400 | 1,657 |
| 2014-08-01 | 1,655 | 1,714 | 1,643 | 1,694 | 188,700 | 1,694 |
| 2014-07-31 | 1,715 | 1,744 | 1,695 | 1,709 | 237,600 | 1,709 |
| 2014-07-30 | 1,670 | 1,755 | 1,641 | 1,723 | 508,400 | 1,723 |
| 2014-07-29 | 1,680 | 1,688 | 1,641 | 1,662 | 269,600 | 1,662 |
| 2014-07-28 | 1,700 | 1,710 | 1,650 | 1,666 | 203,800 | 1,666 |
| 2014-07-25 | 1,700 | 1,728 | 1,698 | 1,709 | 129,500 | 1,709 |
| 2014-07-24 | 1,720 | 1,730 | 1,693 | 1,707 | 133,600 | 1,707 |
| 2014-07-23 | 1,693 | 1,759 | 1,693 | 1,698 | 325,400 | 1,698 |
| 2014-07-22 | 1,723 | 1,747 | 1,699 | 1,700 | 182,400 | 1,700 |
| 2014-07-18 | 1,720 | 1,760 | 1,693 | 1,732 | 303,500 | 1,732 |
| 2014-07-17 | 1,810 | 1,841 | 1,772 | 1,777 | 313,100 | 1,777 |
| 2014-07-16 | 1,846 | 1,885 | 1,812 | 1,818 | 530,500 | 1,818 |
| 2014-07-15 | 1,825 | 1,874 | 1,815 | 1,826 | 678,000 | 1,826 |
| 2014-07-14 | 1,776 | 1,891 | 1,758 | 1,855 | 1,446,100 | 1,855 |
| 2014-07-11 | 1,780 | 1,801 | 1,744 | 1,758 | 394,800 | 1,758 |
| 2014-07-10 | 1,801 | 1,859 | 1,799 | 1,820 | 534,800 | 1,820 |
| 2014-07-09 | 1,809 | 1,957 | 1,783 | 1,801 | 2,348,600 | 1,801 |
| 2014-07-08 | 1,840 | 1,864 | 1,826 | 1,834 | 469,000 | 1,834 |
| 2014-07-07 | 1,870 | 1,935 | 1,836 | 1,847 | 1,169,800 | 1,847 |
| 2014-07-04 | 1,840 | 1,899 | 1,821 | 1,830 | 685,700 | 1,830 |
| 2014-07-03 | 1,860 | 1,875 | 1,810 | 1,836 | 811,800 | 1,836 |
| 2014-07-02 | 1,900 | 2,038 | 1,871 | 1,884 | 2,420,400 | 1,884 |
| 2014-07-01 | 1,867 | 1,903 | 1,836 | 1,840 | 546,700 | 1,840 |
| 2014-06-30 | 1,833 | 1,922 | 1,820 | 1,867 | 802,700 | 1,867 |
| 2014-06-27 | 1,985 | 1,988 | 1,831 | 1,865 | 1,391,300 | 1,865 |
| 2014-06-26 | 2,256 | 2,280 | 2,000 | 2,002 | 5,559,300 | 2,002 |
| 2014-06-25 | 2,229 | 2,229 | 2,229 | 2,229 | 327,800 | 2,229 |
| 2014-06-24 | 1,841 | 1,884 | 1,821 | 1,829 | 576,900 | 1,829 |
| 2014-06-23 | 1,810 | 1,890 | 1,780 | 1,842 | 727,200 | 1,842 |
| 2014-06-20 | 1,998 | 2,029 | 1,841 | 1,848 | 1,315,500 | 1,848 |
| 2014-06-19 | 2,060 | 2,141 | 2,011 | 2,021 | 1,097,600 | 2,021 |
| 2014-06-18 | 2,080 | 2,225 | 2,051 | 2,079 | 4,196,500 | 2,079 |
| 2014-06-17 | 2,004 | 2,161 | 1,961 | 2,077 | 6,642,700 | 2,077 |
| 2014-06-16 | 1,949 | 1,957 | 1,880 | 1,935 | 1,108,200 | 1,935 |
| 2014-06-13 | 1,810 | 1,915 | 1,795 | 1,890 | 896,000 | 1,890 |
| 2014-06-12 | 1,808 | 1,893 | 1,790 | 1,820 | 849,800 | 1,820 |
| 2014-06-11 | 1,790 | 1,910 | 1,761 | 1,826 | 841,600 | 1,826 |
| 2014-06-10 | 1,893 | 1,982 | 1,813 | 1,821 | 1,344,600 | 1,821 |
| 2014-06-09 | 1,900 | 2,114 | 1,840 | 1,903 | 3,814,200 | 1,903 |
| 2014-06-06 | 2,025 | 2,067 | 1,973 | 1,975 | 908,400 | 1,975 |
| 2014-06-05 | 2,014 | 2,124 | 1,978 | 2,039 | 1,681,200 | 2,039 |
| 2014-06-04 | 2,075 | 2,111 | 1,986 | 1,990 | 1,602,000 | 1,990 |
| 2014-06-03 | 2,050 | 2,294 | 1,991 | 2,110 | 5,354,800 | 2,110 |
| 2014-06-02 | 2,000 | 2,148 | 1,971 | 2,091 | 1,916,600 | 2,091 |
| 2014-05-30 | 2,195 | 2,210 | 1,980 | 2,041 | 3,440,900 | 2,041 |
| 2014-05-29 | 1,959 | 2,370 | 1,940 | 2,145 | 11,856,500 | 2,145 |
| 2014-05-28 | 2,030 | 2,097 | 1,967 | 1,999 | 3,122,400 | 1,999 |
| 2014-05-27 | 1,953 | 2,150 | 1,867 | 1,900 | 6,344,700 | 1,900 |
| 2014-05-26 | 2,151 | 2,192 | 1,952 | 2,000 | 5,998,700 | 2,000 |
| 2014-05-23 | 1,740 | 1,921 | 1,712 | 1,921 | 8,731,800 | 1,921 |
| 2014-05-22 | 1,580 | 1,637 | 1,489 | 1,521 | 2,564,300 | 1,521 |
| 2014-05-21 | 1,361 | 1,675 | 1,343 | 1,508 | 6,582,800 | 1,508 |
| 2014-05-20 | 1,156 | 1,443 | 1,122 | 1,418 | 3,842,900 | 1,418 |
| 2014-05-19 | 1,223 | 1,280 | 1,127 | 1,143 | 382,600 | 1,143 |
| 2014-05-16 | 1,231 | 1,329 | 1,231 | 1,247 | 507,200 | 1,247 |
| 2014-05-15 | 1,325 | 1,372 | 1,255 | 1,300 | 1,105,200 | 1,300 |
| 2014-05-14 | 1,377 | 1,409 | 1,315 | 1,338 | 1,373,600 | 1,338 |
| 2014-05-13 | 1,205 | 1,449 | 1,182 | 1,400 | 6,022,400 | 1,400 |
| 2014-05-12 | 1,130 | 1,322 | 1,095 | 1,161 | 1,113,900 | 1,161 |
| 2014-05-09 | 1,227 | 1,259 | 1,182 | 1,183 | 408,500 | 1,183 |
| 2014-05-08 | 1,126 | 1,382 | 1,115 | 1,287 | 1,543,800 | 1,287 |
| 2014-05-07 | 1,162 | 1,170 | 1,111 | 1,115 | 200,400 | 1,115 |
| 2014-05-02 | 1,193 | 1,209 | 1,165 | 1,192 | 181,900 | 1,192 |
| 2014-05-01 | 1,200 | 1,248 | 1,158 | 1,180 | 525,000 | 1,180 |
| 2014-04-30 | 1,260 | 1,270 | 1,182 | 1,196 | 293,600 | 1,196 |
| 2014-04-28 | 1,300 | 1,304 | 1,196 | 1,276 | 301,000 | 1,276 |
| 2014-04-25 | 1,301 | 1,361 | 1,264 | 1,313 | 177,000 | 1,313 |
| 2014-04-24 | 1,342 | 1,346 | 1,290 | 1,302 | 169,800 | 1,302 |
| 2014-04-23 | 1,370 | 1,379 | 1,323 | 1,342 | 161,400 | 1,342 |
| 2014-04-22 | 1,433 | 1,470 | 1,330 | 1,340 | 419,600 | 1,340 |
| 2014-04-21 | 1,489 | 1,537 | 1,431 | 1,463 | 352,200 | 1,463 |
| 2014-04-18 | 1,401 | 1,517 | 1,381 | 1,508 | 762,300 | 1,508 |
| 2014-04-17 | 1,382 | 1,444 | 1,366 | 1,410 | 424,500 | 1,410 |
| 2014-04-16 | 1,344 | 1,465 | 1,344 | 1,408 | 817,200 | 1,408 |
| 2014-04-15 | 1,320 | 1,443 | 1,290 | 1,374 | 1,064,300 | 1,374 |
| 2014-04-14 | 1,325 | 1,345 | 1,261 | 1,279 | 494,400 | 1,279 |
| 2014-04-11 | 1,375 | 1,404 | 1,334 | 1,355 | 560,200 | 1,355 |
| 2014-04-10 | 1,618 | 1,645 | 1,348 | 1,404 | 1,080,900 | 1,404 |
| 2014-04-09 | 1,551 | 1,684 | 1,551 | 1,578 | 782,700 | 1,578 |
| 2014-04-08 | 1,599 | 1,850 | 1,532 | 1,621 | 2,703,000 | 1,621 |
| 2014-04-07 | 1,626 | 1,658 | 1,612 | 1,633 | 358,900 | 1,633 |
| 2014-04-04 | 1,622 | 1,764 | 1,601 | 1,696 | 1,479,600 | 1,696 |
| 2014-04-03 | 1,718 | 1,740 | 1,636 | 1,651 | 423,600 | 1,651 |
| 2014-04-02 | 1,661 | 1,690 | 1,620 | 1,678 | 437,600 | 1,678 |
| 2014-04-01 | 1,732 | 1,735 | 1,628 | 1,639 | 482,000 | 1,639 |
| 2014-03-31 | 1,810 | 1,835 | 1,717 | 1,732 | 576,100 | 1,732 |
| 2014-03-28 | 1,685 | 1,850 | 1,684 | 1,774 | 1,040,500 | 1,774 |
| 2014-03-27 | 1,621 | 1,738 | 1,587 | 1,681 | 696,900 | 1,681 |
| 2014-03-26 | 1,678 | 1,756 | 1,642 | 1,673 | 891,800 | 1,673 |
| 2014-03-25 | 1,851 | 1,862 | 1,635 | 1,664 | 1,580,400 | 1,664 |
| 2014-03-24 | 1,906 | 1,945 | 1,830 | 1,883 | 1,583,200 | 1,883 |
| 2014-03-20 | 2,160 | 2,170 | 1,816 | 1,850 | 4,428,900 | 1,850 |
| 2014-03-19 | 1,931 | 1,999 | 1,786 | 1,811 | 1,619,300 | 1,811 |
| 2014-03-18 | 1,919 | 2,031 | 1,872 | 1,925 | 2,695,000 | 1,925 |
| 2014-03-17 | 1,978 | 2,023 | 1,806 | 1,834 | 2,331,100 | 1,834 |
| 2014-03-14 | 2,063 | 2,192 | 1,887 | 1,953 | 3,834,500 | 1,953 |
| 2014-03-13 | 2,361 | 2,527 | 2,053 | 2,076 | 4,517,600 | 2,076 |
| 2014-03-12 | 2,495 | 2,725 | 2,307 | 2,398 | 12,288,500 | 2,398 |
| 2014-03-11 | 2,100 | 2,640 | 2,070 | 2,545 | 15,300,900 | 2,545 |
| 2014-03-10 | 2,065 | 2,177 | 2,010 | 2,141 | 2,557,600 | 2,141 |
| 2014-03-07 | 2,270 | 2,462 | 2,002 | 2,065 | 9,844,900 | 2,065 |
| 2014-03-06 | 1,870 | 2,170 | 1,854 | 2,170 | 7,130,500 | 2,170 |
| 2014-03-05 | 1,822 | 1,919 | 1,750 | 1,770 | 2,169,500 | 1,770 |
| 2014-03-04 | 1,743 | 1,964 | 1,660 | 1,742 | 5,342,000 | 1,742 |
| 2014-03-03 | 1,585 | 1,605 | 1,511 | 1,590 | 483,800 | 1,590 |
| 2014-02-28 | 1,745 | 1,775 | 1,590 | 1,641 | 818,600 | 1,641 |
| 2014-02-27 | 1,696 | 1,838 | 1,660 | 1,729 | 1,385,100 | 1,729 |
| 2014-02-26 | 1,848 | 2,145 | 1,681 | 1,729 | 6,510,100 | 1,729 |
| 2014-02-25 | 1,792 | 1,870 | 1,747 | 1,781 | 1,478,600 | 1,781 |
| 2014-02-24 | 1,634 | 1,867 | 1,631 | 1,797 | 4,125,200 | 1,797 |
| 2014-02-21 | 1,900 | 1,955 | 1,624 | 1,624 | 4,287,400 | 1,624 |
| 2014-02-20 | 1,881 | 2,231 | 1,716 | 1,805 | 14,134,100 | 1,805 |
| 2014-02-19 | 1,770 | 1,949 | 1,675 | 1,947 | 7,697,900 | 1,947 |
| 2014-02-18 | 1,350 | 1,549 | 1,340 | 1,549 | 2,495,700 | 1,549 |
| 2014-02-17 | 1,200 | 1,350 | 1,130 | 1,249 | 1,141,800 | 1,249 |
| 2014-02-14 | 1,153 | 1,428 | 1,072 | 1,269 | 1,150,000 | 1,269 |
| 2014-02-13 | 1,199 | 1,219 | 1,121 | 1,128 | 231,700 | 1,128 |
| 2014-02-12 | 1,232 | 1,315 | 1,227 | 1,250 | 305,300 | 1,250 |
| 2014-02-10 | 1,151 | 1,242 | 1,146 | 1,216 | 321,400 | 1,216 |
| 2014-02-07 | 1,225 | 1,244 | 1,186 | 1,200 | 378,400 | 1,200 |
| 2014-02-06 | 1,090 | 1,184 | 1,060 | 1,135 | 475,300 | 1,135 |
| 2014-02-05 | 1,144 | 1,155 | 968 | 1,106 | 461,000 | 1,106 |
| 2014-02-04 | 1,090 | 1,135 | 1,005 | 1,077 | 646,300 | 1,077 |
| 2014-02-03 | 1,380 | 1,388 | 1,184 | 1,204 | 542,500 | 1,204 |
| 2014-01-31 | 1,508 | 1,536 | 1,360 | 1,462 | 330,000 | 1,462 |
| 2014-01-30 | 1,550 | 1,552 | 1,485 | 1,508 | 311,900 | 1,508 |
| 2014-01-29 | 1,584 | 1,620 | 1,580 | 1,615 | 225,100 | 1,615 |
| 2014-01-28 | 1,629 | 1,750 | 1,562 | 1,589 | 409,900 | 1,589 |
| 2014-01-27 | 1,635 | 1,665 | 1,573 | 1,589 | 368,800 | 1,589 |
| 2014-01-24 | 1,704 | 1,726 | 1,683 | 1,720 | 330,300 | 1,720 |
| 2014-01-23 | 1,773 | 1,828 | 1,750 | 1,763 | 394,900 | 1,763 |
| 2014-01-22 | 1,790 | 1,862 | 1,760 | 1,784 | 492,100 | 1,784 |
| 2014-01-21 | 1,852 | 2,050 | 1,804 | 1,812 | 1,540,500 | 1,812 |
| 2014-01-20 | 1,800 | 1,877 | 1,754 | 1,772 | 682,800 | 1,772 |
| 2014-01-17 | 1,718 | 1,866 | 1,700 | 1,835 | 938,900 | 1,835 |
| 2014-01-16 | 1,745 | 1,794 | 1,666 | 1,720 | 594,800 | 1,720 |
| 2014-01-15 | 1,718 | 1,740 | 1,640 | 1,663 | 421,600 | 1,663 |
| 2014-01-14 | 1,683 | 1,801 | 1,663 | 1,719 | 372,500 | 1,719 |
| 2014-01-10 | 1,810 | 1,920 | 1,731 | 1,751 | 1,314,500 | 1,751 |
| 2014-01-09 | 2,030 | 2,154 | 1,838 | 1,877 | 4,105,100 | 1,877 |
| 2014-01-08 | 1,602 | 1,968 | 1,550 | 1,968 | 1,711,800 | 1,968 |
| 2014-01-07 | 1,620 | 1,688 | 1,556 | 1,568 | 631,300 | 1,568 |
| 2014-01-06 | 1,648 | 1,674 | 1,543 | 1,580 | 839,500 | 1,580 |
分割・併合履歴 ： [2011-12-15]1株→100株 [2005-08-26]1株→3株
