3791 (株)IGポート 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 | 1,200 | 1,208 | 1,200 | 1,207 | 9,700 | 1,207 |
| 2014-12-29 | 1,230 | 1,242 | 1,212 | 1,223 | 9,800 | 1,223 |
| 2014-12-26 | 1,205 | 1,213 | 1,199 | 1,213 | 11,000 | 1,213 |
| 2014-12-25 | 1,187 | 1,200 | 1,187 | 1,193 | 8,400 | 1,193 |
| 2014-12-24 | 1,190 | 1,195 | 1,185 | 1,186 | 12,600 | 1,186 |
| 2014-12-22 | 1,216 | 1,220 | 1,185 | 1,200 | 17,300 | 1,200 |
| 2014-12-19 | 1,211 | 1,240 | 1,210 | 1,213 | 10,300 | 1,213 |
| 2014-12-18 | 1,221 | 1,249 | 1,211 | 1,211 | 4,800 | 1,211 |
| 2014-12-17 | 1,213 | 1,240 | 1,208 | 1,216 | 14,500 | 1,216 |
| 2014-12-16 | 1,239 | 1,259 | 1,223 | 1,226 | 9,000 | 1,226 |
| 2014-12-15 | 1,282 | 1,282 | 1,262 | 1,266 | 7,400 | 1,266 |
| 2014-12-12 | 1,250 | 1,289 | 1,245 | 1,282 | 11,800 | 1,282 |
| 2014-12-11 | 1,236 | 1,249 | 1,200 | 1,249 | 11,500 | 1,249 |
| 2014-12-10 | 1,250 | 1,254 | 1,235 | 1,242 | 13,500 | 1,242 |
| 2014-12-09 | 1,291 | 1,305 | 1,278 | 1,283 | 7,200 | 1,283 |
| 2014-12-08 | 1,337 | 1,340 | 1,306 | 1,309 | 8,300 | 1,309 |
| 2014-12-05 | 1,320 | 1,337 | 1,320 | 1,337 | 6,600 | 1,337 |
| 2014-12-04 | 1,304 | 1,315 | 1,300 | 1,310 | 10,000 | 1,310 |
| 2014-12-03 | 1,312 | 1,312 | 1,302 | 1,304 | 6,200 | 1,304 |
| 2014-12-02 | 1,270 | 1,313 | 1,270 | 1,296 | 17,400 | 1,296 |
| 2014-12-01 | 1,290 | 1,290 | 1,264 | 1,268 | 7,000 | 1,268 |
| 2014-11-28 | 1,285 | 1,302 | 1,285 | 1,292 | 7,100 | 1,292 |
| 2014-11-27 | 1,313 | 1,313 | 1,280 | 1,282 | 13,200 | 1,282 |
| 2014-11-26 | 1,320 | 1,320 | 1,300 | 1,300 | 6,200 | 1,300 |
| 2014-11-25 | 1,346 | 1,400 | 1,300 | 1,320 | 30,700 | 1,320 |
| 2014-11-21 | 1,349 | 1,350 | 1,300 | 1,346 | 7,500 | 1,346 |
| 2014-11-20 | 1,348 | 1,394 | 1,346 | 1,368 | 21,400 | 1,368 |
| 2014-11-19 | 1,339 | 1,345 | 1,309 | 1,345 | 8,100 | 1,345 |
| 2014-11-18 | 1,280 | 1,317 | 1,280 | 1,316 | 5,800 | 1,316 |
| 2014-11-17 | 1,252 | 1,326 | 1,252 | 1,274 | 11,600 | 1,274 |
| 2014-11-14 | 1,282 | 1,290 | 1,250 | 1,266 | 16,500 | 1,266 |
| 2014-11-13 | 1,329 | 1,329 | 1,300 | 1,300 | 11,000 | 1,300 |
| 2014-11-12 | 1,360 | 1,365 | 1,305 | 1,328 | 12,400 | 1,328 |
| 2014-11-11 | 1,386 | 1,386 | 1,330 | 1,338 | 19,000 | 1,338 |
| 2014-11-10 | 1,372 | 1,397 | 1,342 | 1,370 | 32,100 | 1,370 |
| 2014-11-07 | 1,335 | 1,453 | 1,324 | 1,420 | 76,000 | 1,420 |
| 2014-11-06 | 1,255 | 1,330 | 1,241 | 1,298 | 19,400 | 1,298 |
| 2014-11-05 | 1,239 | 1,285 | 1,230 | 1,260 | 10,600 | 1,260 |
| 2014-11-04 | 1,200 | 1,242 | 1,200 | 1,225 | 16,700 | 1,225 |
| 2014-10-31 | 1,171 | 1,201 | 1,171 | 1,200 | 9,800 | 1,200 |
| 2014-10-30 | 1,205 | 1,205 | 1,168 | 1,168 | 8,100 | 1,168 |
| 2014-10-29 | 1,205 | 1,209 | 1,195 | 1,207 | 6,500 | 1,207 |
| 2014-10-28 | 1,197 | 1,198 | 1,185 | 1,198 | 5,000 | 1,198 |
| 2014-10-27 | 1,214 | 1,215 | 1,190 | 1,192 | 9,700 | 1,192 |
| 2014-10-24 | 1,228 | 1,229 | 1,204 | 1,214 | 4,900 | 1,214 |
| 2014-10-23 | 1,213 | 1,220 | 1,203 | 1,204 | 5,700 | 1,204 |
| 2014-10-22 | 1,200 | 1,240 | 1,200 | 1,230 | 11,500 | 1,230 |
| 2014-10-21 | 1,243 | 1,243 | 1,198 | 1,200 | 9,000 | 1,200 |
| 2014-10-20 | 1,233 | 1,233 | 1,186 | 1,213 | 13,100 | 1,213 |
| 2014-10-17 | 1,167 | 1,200 | 1,167 | 1,176 | 20,000 | 1,176 |
| 2014-10-16 | 1,167 | 1,188 | 1,150 | 1,156 | 20,000 | 1,156 |
| 2014-10-15 | 1,248 | 1,270 | 1,160 | 1,206 | 40,800 | 1,206 |
| 2014-10-14 | 1,375 | 1,375 | 1,240 | 1,246 | 57,800 | 1,246 |
| 2014-10-10 | 1,487 | 1,497 | 1,411 | 1,425 | 26,300 | 1,425 |
| 2014-10-09 | 1,505 | 1,530 | 1,486 | 1,512 | 12,400 | 1,512 |
| 2014-10-08 | 1,506 | 1,529 | 1,502 | 1,529 | 7,800 | 1,529 |
| 2014-10-07 | 1,540 | 1,552 | 1,530 | 1,533 | 8,500 | 1,533 |
| 2014-10-06 | 1,522 | 1,548 | 1,485 | 1,545 | 9,600 | 1,545 |
| 2014-10-03 | 1,500 | 1,522 | 1,485 | 1,522 | 9,300 | 1,522 |
| 2014-10-02 | 1,520 | 1,520 | 1,500 | 1,500 | 14,000 | 1,500 |
| 2014-10-01 | 1,545 | 1,570 | 1,530 | 1,530 | 9,300 | 1,530 |
| 2014-09-30 | 1,570 | 1,590 | 1,550 | 1,560 | 8,200 | 1,560 |
| 2014-09-29 | 1,588 | 1,588 | 1,570 | 1,570 | 7,000 | 1,570 |
| 2014-09-26 | 1,580 | 1,583 | 1,567 | 1,577 | 7,000 | 1,577 |
| 2014-09-25 | 1,610 | 1,615 | 1,592 | 1,599 | 8,100 | 1,599 |
| 2014-09-24 | 1,613 | 1,624 | 1,605 | 1,608 | 12,800 | 1,608 |
| 2014-09-22 | 1,549 | 1,629 | 1,541 | 1,616 | 38,800 | 1,616 |
| 2014-09-19 | 1,588 | 1,604 | 1,552 | 1,567 | 8,200 | 1,567 |
| 2014-09-18 | 1,581 | 1,610 | 1,580 | 1,588 | 21,800 | 1,588 |
| 2014-09-17 | 1,518 | 1,581 | 1,518 | 1,579 | 19,300 | 1,579 |
| 2014-09-16 | 1,482 | 1,502 | 1,482 | 1,502 | 7,000 | 1,502 |
| 2014-09-12 | 1,483 | 1,483 | 1,465 | 1,482 | 13,900 | 1,482 |
| 2014-09-11 | 1,483 | 1,493 | 1,480 | 1,489 | 7,000 | 1,489 |
| 2014-09-10 | 1,474 | 1,499 | 1,465 | 1,487 | 11,800 | 1,487 |
| 2014-09-09 | 1,479 | 1,484 | 1,473 | 1,474 | 6,000 | 1,474 |
| 2014-09-08 | 1,499 | 1,499 | 1,466 | 1,479 | 9,200 | 1,479 |
| 2014-09-05 | 1,499 | 1,499 | 1,487 | 1,493 | 2,800 | 1,493 |
| 2014-09-04 | 1,495 | 1,503 | 1,491 | 1,491 | 7,600 | 1,491 |
| 2014-09-03 | 1,492 | 1,498 | 1,490 | 1,497 | 10,200 | 1,497 |
| 2014-09-02 | 1,503 | 1,503 | 1,490 | 1,492 | 8,600 | 1,492 |
| 2014-09-01 | 1,503 | 1,503 | 1,492 | 1,503 | 6,100 | 1,503 |
| 2014-08-29 | 1,502 | 1,511 | 1,486 | 1,503 | 13,900 | 1,503 |
| 2014-08-28 | 1,520 | 1,520 | 1,505 | 1,508 | 7,500 | 1,508 |
| 2014-08-27 | 1,510 | 1,522 | 1,510 | 1,516 | 7,600 | 1,516 |
| 2014-08-26 | 1,525 | 1,525 | 1,513 | 1,517 | 7,300 | 1,517 |
| 2014-08-25 | 1,513 | 1,522 | 1,511 | 1,517 | 7,100 | 1,517 |
| 2014-08-22 | 1,514 | 1,525 | 1,506 | 1,525 | 11,400 | 1,525 |
| 2014-08-21 | 1,515 | 1,515 | 1,505 | 1,514 | 6,900 | 1,514 |
| 2014-08-20 | 1,505 | 1,520 | 1,505 | 1,516 | 7,100 | 1,516 |
| 2014-08-19 | 1,534 | 1,536 | 1,505 | 1,505 | 22,900 | 1,505 |
| 2014-08-18 | 1,553 | 1,553 | 1,535 | 1,540 | 6,900 | 1,540 |
| 2014-08-15 | 1,540 | 1,550 | 1,531 | 1,545 | 5,200 | 1,545 |
| 2014-08-14 | 1,537 | 1,540 | 1,527 | 1,531 | 5,300 | 1,531 |
| 2014-08-13 | 1,535 | 1,556 | 1,528 | 1,540 | 10,800 | 1,540 |
| 2014-08-12 | 1,575 | 1,576 | 1,551 | 1,563 | 14,100 | 1,563 |
| 2014-08-11 | 1,529 | 1,547 | 1,523 | 1,535 | 6,700 | 1,535 |
| 2014-08-08 | 1,563 | 1,563 | 1,490 | 1,500 | 48,700 | 1,500 |
| 2014-08-07 | 1,565 | 1,578 | 1,561 | 1,563 | 9,000 | 1,563 |
| 2014-08-06 | 1,557 | 1,600 | 1,551 | 1,565 | 16,900 | 1,565 |
| 2014-08-05 | 1,592 | 1,608 | 1,555 | 1,565 | 28,900 | 1,565 |
| 2014-08-04 | 1,610 | 1,613 | 1,595 | 1,602 | 19,100 | 1,602 |
| 2014-08-01 | 1,615 | 1,625 | 1,615 | 1,615 | 9,700 | 1,615 |
| 2014-07-31 | 1,635 | 1,643 | 1,618 | 1,625 | 15,500 | 1,625 |
| 2014-07-30 | 1,620 | 1,635 | 1,620 | 1,621 | 13,100 | 1,621 |
| 2014-07-29 | 1,615 | 1,640 | 1,612 | 1,636 | 23,400 | 1,636 |
| 2014-07-28 | 1,645 | 1,645 | 1,611 | 1,630 | 16,500 | 1,630 |
| 2014-07-25 | 1,624 | 1,649 | 1,600 | 1,645 | 34,900 | 1,645 |
| 2014-07-24 | 1,650 | 1,655 | 1,610 | 1,640 | 26,500 | 1,640 |
| 2014-07-23 | 1,641 | 1,668 | 1,641 | 1,650 | 16,800 | 1,650 |
| 2014-07-22 | 1,645 | 1,675 | 1,630 | 1,653 | 35,200 | 1,653 |
| 2014-07-18 | 1,630 | 1,659 | 1,630 | 1,649 | 16,700 | 1,649 |
| 2014-07-17 | 1,687 | 1,687 | 1,647 | 1,657 | 28,100 | 1,657 |
| 2014-07-16 | 1,699 | 1,699 | 1,653 | 1,665 | 15,200 | 1,665 |
| 2014-07-15 | 1,639 | 1,686 | 1,610 | 1,683 | 42,100 | 1,683 |
| 2014-07-14 | 1,668 | 1,668 | 1,570 | 1,650 | 104,400 | 1,650 |
| 2014-07-11 | 1,622 | 1,690 | 1,622 | 1,675 | 55,100 | 1,675 |
| 2014-07-10 | 1,700 | 1,712 | 1,642 | 1,670 | 69,100 | 1,670 |
| 2014-07-09 | 1,771 | 1,775 | 1,701 | 1,720 | 87,400 | 1,720 |
| 2014-07-08 | 1,820 | 1,820 | 1,795 | 1,808 | 22,800 | 1,808 |
| 2014-07-07 | 1,820 | 1,850 | 1,800 | 1,820 | 28,200 | 1,820 |
| 2014-07-04 | 1,834 | 1,835 | 1,792 | 1,820 | 66,500 | 1,820 |
| 2014-07-03 | 1,850 | 1,865 | 1,831 | 1,834 | 34,500 | 1,834 |
| 2014-07-02 | 1,899 | 1,899 | 1,840 | 1,865 | 33,800 | 1,865 |
| 2014-07-01 | 1,905 | 1,909 | 1,887 | 1,888 | 22,100 | 1,888 |
| 2014-06-30 | 1,876 | 1,909 | 1,850 | 1,909 | 15,800 | 1,909 |
| 2014-06-27 | 1,857 | 1,877 | 1,810 | 1,876 | 21,100 | 1,876 |
| 2014-06-26 | 1,878 | 1,890 | 1,852 | 1,860 | 12,100 | 1,860 |
| 2014-06-25 | 1,900 | 1,908 | 1,864 | 1,889 | 53,600 | 1,889 |
| 2014-06-24 | 1,821 | 1,847 | 1,810 | 1,825 | 39,900 | 1,825 |
| 2014-06-23 | 1,843 | 1,909 | 1,841 | 1,847 | 30,100 | 1,847 |
| 2014-06-20 | 1,910 | 1,920 | 1,861 | 1,862 | 55,800 | 1,862 |
| 2014-06-19 | 1,937 | 1,949 | 1,901 | 1,908 | 34,000 | 1,908 |
| 2014-06-18 | 1,925 | 1,950 | 1,900 | 1,930 | 37,600 | 1,930 |
| 2014-06-17 | 1,950 | 1,970 | 1,855 | 1,918 | 84,600 | 1,918 |
| 2014-06-16 | 1,884 | 1,973 | 1,880 | 1,963 | 128,400 | 1,963 |
| 2014-06-13 | 1,835 | 1,885 | 1,835 | 1,860 | 52,600 | 1,860 |
| 2014-06-12 | 1,830 | 1,884 | 1,815 | 1,834 | 80,400 | 1,834 |
| 2014-06-11 | 1,770 | 1,847 | 1,757 | 1,847 | 72,400 | 1,847 |
| 2014-06-10 | 1,824 | 1,828 | 1,720 | 1,766 | 87,700 | 1,766 |
| 2014-06-09 | 1,694 | 1,834 | 1,672 | 1,810 | 112,900 | 1,810 |
| 2014-06-06 | 1,685 | 1,700 | 1,651 | 1,670 | 25,500 | 1,670 |
| 2014-06-05 | 1,652 | 1,710 | 1,635 | 1,701 | 46,100 | 1,701 |
| 2014-06-04 | 1,640 | 1,670 | 1,626 | 1,653 | 14,200 | 1,653 |
| 2014-06-03 | 1,661 | 1,670 | 1,630 | 1,648 | 19,900 | 1,648 |
| 2014-06-02 | 1,600 | 1,665 | 1,600 | 1,652 | 49,500 | 1,652 |
| 2014-05-30 | 1,578 | 1,600 | 1,558 | 1,593 | 15,900 | 1,593 |
| 2014-05-29 | 1,561 | 1,574 | 1,556 | 1,562 | 8,900 | 1,562 |
| 2014-05-28 | 1,589 | 1,589 | 1,557 | 1,561 | 13,100 | 1,561 |
| 2014-05-27 | 1,572 | 1,598 | 1,572 | 1,586 | 14,700 | 1,586 |
| 2014-05-26 | 1,537 | 1,569 | 1,537 | 1,557 | 10,100 | 1,557 |
| 2014-05-23 | 1,561 | 1,564 | 1,535 | 1,544 | 7,600 | 1,544 |
| 2014-05-22 | 1,580 | 1,580 | 1,527 | 1,550 | 14,600 | 1,550 |
| 2014-05-21 | 1,569 | 1,570 | 1,552 | 1,568 | 5,500 | 1,568 |
| 2014-05-20 | 1,552 | 1,596 | 1,543 | 1,577 | 15,100 | 1,577 |
| 2014-05-19 | 1,609 | 1,609 | 1,565 | 1,569 | 15,100 | 1,569 |
| 2014-05-16 | 1,591 | 1,610 | 1,590 | 1,597 | 6,000 | 1,597 |
| 2014-05-15 | 1,596 | 1,604 | 1,590 | 1,593 | 5,600 | 1,593 |
| 2014-05-14 | 1,617 | 1,617 | 1,596 | 1,596 | 6,200 | 1,596 |
| 2014-05-13 | 1,600 | 1,610 | 1,582 | 1,599 | 3,900 | 1,599 |
| 2014-05-12 | 1,620 | 1,632 | 1,585 | 1,592 | 8,600 | 1,592 |
| 2014-05-09 | 1,608 | 1,628 | 1,595 | 1,610 | 2,100 | 1,610 |
| 2014-05-08 | 1,600 | 1,615 | 1,591 | 1,601 | 5,600 | 1,601 |
| 2014-05-07 | 1,638 | 1,638 | 1,583 | 1,592 | 16,300 | 1,592 |
| 2014-05-02 | 1,602 | 1,644 | 1,597 | 1,641 | 19,700 | 1,641 |
| 2014-05-01 | 1,608 | 1,614 | 1,600 | 1,600 | 7,000 | 1,600 |
| 2014-04-30 | 1,595 | 1,617 | 1,590 | 1,608 | 12,800 | 1,608 |
| 2014-04-28 | 1,608 | 1,617 | 1,584 | 1,610 | 10,200 | 1,610 |
| 2014-04-25 | 1,570 | 1,619 | 1,570 | 1,617 | 19,900 | 1,617 |
| 2014-04-24 | 1,589 | 1,595 | 1,555 | 1,567 | 39,000 | 1,567 |
| 2014-04-23 | 1,636 | 1,648 | 1,588 | 1,600 | 42,200 | 1,600 |
| 2014-04-22 | 1,684 | 1,695 | 1,644 | 1,644 | 31,000 | 1,644 |
| 2014-04-21 | 1,655 | 1,707 | 1,655 | 1,684 | 30,100 | 1,684 |
| 2014-04-18 | 1,656 | 1,660 | 1,636 | 1,648 | 32,700 | 1,648 |
| 2014-04-17 | 1,645 | 1,750 | 1,637 | 1,656 | 71,800 | 1,656 |
| 2014-04-16 | 1,677 | 1,677 | 1,637 | 1,637 | 36,100 | 1,637 |
| 2014-04-15 | 1,720 | 1,732 | 1,630 | 1,677 | 47,600 | 1,677 |
| 2014-04-14 | 1,790 | 1,843 | 1,625 | 1,625 | 117,300 | 1,625 |
| 2014-04-11 | 1,739 | 1,782 | 1,607 | 1,758 | 67,700 | 1,758 |
| 2014-04-10 | 1,960 | 1,965 | 1,760 | 1,789 | 85,400 | 1,789 |
| 2014-04-09 | 1,809 | 1,950 | 1,801 | 1,935 | 114,600 | 1,935 |
| 2014-04-08 | 1,789 | 1,860 | 1,763 | 1,850 | 37,400 | 1,850 |
| 2014-04-07 | 1,728 | 1,826 | 1,725 | 1,799 | 45,500 | 1,799 |
| 2014-04-04 | 1,746 | 1,774 | 1,745 | 1,774 | 21,500 | 1,774 |
| 2014-04-03 | 1,760 | 1,780 | 1,727 | 1,745 | 20,500 | 1,745 |
| 2014-04-02 | 1,717 | 1,775 | 1,706 | 1,750 | 34,600 | 1,750 |
| 2014-04-01 | 1,700 | 1,723 | 1,670 | 1,694 | 15,600 | 1,694 |
| 2014-03-31 | 1,650 | 1,740 | 1,650 | 1,739 | 37,900 | 1,739 |
| 2014-03-28 | 1,632 | 1,665 | 1,612 | 1,640 | 14,700 | 1,640 |
| 2014-03-27 | 1,601 | 1,612 | 1,580 | 1,605 | 5,900 | 1,605 |
| 2014-03-26 | 1,604 | 1,626 | 1,587 | 1,612 | 15,600 | 1,612 |
| 2014-03-25 | 1,580 | 1,598 | 1,545 | 1,587 | 9,500 | 1,587 |
| 2014-03-24 | 1,518 | 1,600 | 1,518 | 1,580 | 16,000 | 1,580 |
| 2014-03-20 | 1,627 | 1,627 | 1,522 | 1,524 | 43,300 | 1,524 |
| 2014-03-19 | 1,664 | 1,673 | 1,607 | 1,627 | 17,700 | 1,627 |
| 2014-03-18 | 1,616 | 1,664 | 1,615 | 1,664 | 24,100 | 1,664 |
| 2014-03-17 | 1,606 | 1,613 | 1,542 | 1,580 | 29,900 | 1,580 |
| 2014-03-14 | 1,590 | 1,630 | 1,571 | 1,615 | 31,600 | 1,615 |
| 2014-03-13 | 1,615 | 1,633 | 1,600 | 1,600 | 18,000 | 1,600 |
| 2014-03-12 | 1,670 | 1,698 | 1,590 | 1,615 | 66,200 | 1,615 |
| 2014-03-11 | 1,730 | 1,751 | 1,654 | 1,660 | 53,300 | 1,660 |
| 2014-03-10 | 1,725 | 1,770 | 1,725 | 1,727 | 16,600 | 1,727 |
| 2014-03-07 | 1,774 | 1,788 | 1,715 | 1,722 | 32,500 | 1,722 |
| 2014-03-06 | 1,748 | 1,805 | 1,747 | 1,774 | 17,300 | 1,774 |
| 2014-03-05 | 1,715 | 1,785 | 1,715 | 1,782 | 31,300 | 1,782 |
| 2014-03-04 | 1,700 | 1,760 | 1,671 | 1,675 | 30,900 | 1,675 |
| 2014-03-03 | 1,705 | 1,760 | 1,691 | 1,737 | 24,600 | 1,737 |
| 2014-02-28 | 1,821 | 1,850 | 1,734 | 1,745 | 44,000 | 1,745 |
| 2014-02-27 | 1,880 | 1,900 | 1,825 | 1,832 | 24,300 | 1,832 |
| 2014-02-26 | 1,923 | 1,947 | 1,880 | 1,882 | 24,100 | 1,882 |
| 2014-02-25 | 1,962 | 1,980 | 1,937 | 1,950 | 14,300 | 1,950 |
| 2014-02-24 | 1,919 | 1,979 | 1,919 | 1,959 | 15,100 | 1,959 |
| 2014-02-21 | 1,870 | 1,959 | 1,870 | 1,959 | 27,200 | 1,959 |
| 2014-02-20 | 1,932 | 1,932 | 1,852 | 1,860 | 37,200 | 1,860 |
| 2014-02-19 | 1,969 | 2,010 | 1,935 | 1,935 | 33,000 | 1,935 |
| 2014-02-18 | 2,006 | 2,030 | 1,981 | 2,009 | 26,400 | 2,009 |
| 2014-02-17 | 2,020 | 2,047 | 1,933 | 2,021 | 57,800 | 2,021 |
| 2014-02-14 | 1,951 | 2,000 | 1,874 | 1,940 | 73,900 | 1,940 |
| 2014-02-13 | 2,028 | 2,210 | 1,917 | 1,965 | 344,300 | 1,965 |
| 2014-02-12 | 1,990 | 2,044 | 1,911 | 1,963 | 102,300 | 1,963 |
| 2014-02-10 | 1,720 | 2,033 | 1,716 | 2,030 | 268,600 | 2,030 |
| 2014-02-07 | 1,670 | 1,720 | 1,631 | 1,669 | 35,800 | 1,669 |
| 2014-02-06 | 1,570 | 1,675 | 1,570 | 1,647 | 39,800 | 1,647 |
| 2014-02-05 | 1,580 | 1,639 | 1,540 | 1,600 | 75,200 | 1,600 |
| 2014-02-04 | 1,428 | 1,568 | 1,411 | 1,531 | 108,100 | 1,531 |
| 2014-02-03 | 1,695 | 1,695 | 1,580 | 1,587 | 108,500 | 1,587 |
| 2014-01-31 | 1,900 | 1,909 | 1,666 | 1,742 | 117,200 | 1,742 |
| 2014-01-30 | 1,950 | 1,951 | 1,860 | 1,884 | 83,400 | 1,884 |
| 2014-01-29 | 2,005 | 2,028 | 1,960 | 2,016 | 96,800 | 2,016 |
| 2014-01-28 | 1,922 | 2,120 | 1,922 | 2,020 | 248,300 | 2,020 |
| 2014-01-27 | 1,900 | 1,931 | 1,815 | 1,894 | 139,500 | 1,894 |
| 2014-01-24 | 1,828 | 1,849 | 1,750 | 1,849 | 42,500 | 1,849 |
| 2014-01-23 | 1,880 | 1,936 | 1,851 | 1,868 | 69,100 | 1,868 |
| 2014-01-22 | 1,810 | 1,874 | 1,802 | 1,865 | 45,000 | 1,865 |
| 2014-01-21 | 1,790 | 1,898 | 1,772 | 1,840 | 110,300 | 1,840 |
| 2014-01-20 | 1,800 | 1,800 | 1,733 | 1,760 | 28,600 | 1,760 |
| 2014-01-17 | 1,681 | 1,800 | 1,670 | 1,740 | 61,600 | 1,740 |
| 2014-01-16 | 1,760 | 1,760 | 1,660 | 1,686 | 55,400 | 1,686 |
| 2014-01-15 | 1,899 | 1,905 | 1,721 | 1,722 | 230,600 | 1,722 |
| 2014-01-14 | 1,659 | 1,740 | 1,630 | 1,701 | 23,300 | 1,701 |
| 2014-01-10 | 1,603 | 1,662 | 1,603 | 1,660 | 19,700 | 1,660 |
| 2014-01-09 | 1,676 | 1,676 | 1,630 | 1,643 | 13,700 | 1,643 |
| 2014-01-08 | 1,700 | 1,707 | 1,680 | 1,682 | 15,700 | 1,682 |
| 2014-01-07 | 1,710 | 1,722 | 1,671 | 1,708 | 16,300 | 1,708 |
| 2014-01-06 | 1,693 | 1,746 | 1,666 | 1,726 | 55,400 | 1,726 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2006-02-23]1株→3株
