3843 フリービット(株) 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 | 1,096 | 1,134 | 1,096 | 1,129 | 177,500 | 1,129 |
| 2014-12-29 | 1,154 | 1,157 | 1,106 | 1,119 | 169,800 | 1,119 |
| 2014-12-26 | 1,124 | 1,153 | 1,107 | 1,140 | 285,800 | 1,140 |
| 2014-12-25 | 1,065 | 1,129 | 1,065 | 1,101 | 297,200 | 1,101 |
| 2014-12-24 | 1,100 | 1,104 | 1,064 | 1,071 | 315,600 | 1,071 |
| 2014-12-22 | 1,125 | 1,130 | 1,101 | 1,102 | 178,700 | 1,102 |
| 2014-12-19 | 1,107 | 1,154 | 1,102 | 1,128 | 204,500 | 1,128 |
| 2014-12-18 | 1,157 | 1,163 | 1,101 | 1,113 | 198,300 | 1,113 |
| 2014-12-17 | 1,089 | 1,148 | 1,071 | 1,088 | 234,300 | 1,088 |
| 2014-12-16 | 1,091 | 1,144 | 1,090 | 1,100 | 298,700 | 1,100 |
| 2014-12-15 | 1,244 | 1,244 | 1,134 | 1,144 | 419,600 | 1,144 |
| 2014-12-12 | 1,255 | 1,308 | 1,255 | 1,279 | 178,400 | 1,279 |
| 2014-12-11 | 1,260 | 1,284 | 1,240 | 1,266 | 89,100 | 1,266 |
| 2014-12-10 | 1,248 | 1,298 | 1,243 | 1,276 | 122,000 | 1,276 |
| 2014-12-09 | 1,307 | 1,350 | 1,270 | 1,278 | 159,000 | 1,278 |
| 2014-12-08 | 1,361 | 1,387 | 1,326 | 1,329 | 189,800 | 1,329 |
| 2014-12-05 | 1,316 | 1,339 | 1,290 | 1,331 | 165,400 | 1,331 |
| 2014-12-04 | 1,346 | 1,364 | 1,300 | 1,304 | 211,200 | 1,304 |
| 2014-12-03 | 1,430 | 1,439 | 1,351 | 1,354 | 327,400 | 1,354 |
| 2014-12-02 | 1,400 | 1,477 | 1,381 | 1,437 | 535,500 | 1,437 |
| 2014-12-01 | 1,349 | 1,439 | 1,305 | 1,430 | 703,200 | 1,430 |
| 2014-11-28 | 1,295 | 1,340 | 1,295 | 1,329 | 201,400 | 1,329 |
| 2014-11-27 | 1,345 | 1,346 | 1,288 | 1,288 | 181,600 | 1,288 |
| 2014-11-26 | 1,256 | 1,330 | 1,256 | 1,320 | 256,900 | 1,320 |
| 2014-11-25 | 1,289 | 1,310 | 1,261 | 1,267 | 142,800 | 1,267 |
| 2014-11-21 | 1,245 | 1,285 | 1,240 | 1,285 | 145,600 | 1,285 |
| 2014-11-20 | 1,328 | 1,328 | 1,262 | 1,264 | 181,200 | 1,264 |
| 2014-11-19 | 1,281 | 1,300 | 1,245 | 1,299 | 256,800 | 1,299 |
| 2014-11-18 | 1,200 | 1,295 | 1,186 | 1,295 | 424,300 | 1,295 |
| 2014-11-17 | 1,176 | 1,256 | 1,149 | 1,153 | 291,900 | 1,153 |
| 2014-11-14 | 1,189 | 1,222 | 1,165 | 1,188 | 114,700 | 1,188 |
| 2014-11-13 | 1,245 | 1,252 | 1,195 | 1,199 | 168,000 | 1,199 |
| 2014-11-12 | 1,286 | 1,295 | 1,240 | 1,255 | 151,700 | 1,255 |
| 2014-11-11 | 1,265 | 1,292 | 1,245 | 1,286 | 165,800 | 1,286 |
| 2014-11-10 | 1,300 | 1,300 | 1,236 | 1,247 | 257,500 | 1,247 |
| 2014-11-07 | 1,325 | 1,334 | 1,265 | 1,293 | 414,900 | 1,293 |
| 2014-11-06 | 1,189 | 1,312 | 1,187 | 1,290 | 715,100 | 1,290 |
| 2014-11-05 | 1,130 | 1,195 | 1,125 | 1,189 | 269,100 | 1,189 |
| 2014-11-04 | 1,158 | 1,184 | 1,130 | 1,155 | 295,200 | 1,155 |
| 2014-10-31 | 1,092 | 1,125 | 1,087 | 1,111 | 214,700 | 1,111 |
| 2014-10-30 | 1,115 | 1,133 | 1,082 | 1,092 | 150,700 | 1,092 |
| 2014-10-29 | 1,119 | 1,140 | 1,096 | 1,130 | 157,000 | 1,130 |
| 2014-10-28 | 1,064 | 1,113 | 1,059 | 1,090 | 149,000 | 1,090 |
| 2014-10-27 | 1,091 | 1,116 | 1,077 | 1,090 | 147,200 | 1,090 |
| 2014-10-24 | 1,162 | 1,168 | 1,103 | 1,119 | 175,600 | 1,119 |
| 2014-10-23 | 1,128 | 1,145 | 1,120 | 1,135 | 141,000 | 1,135 |
| 2014-10-22 | 1,096 | 1,149 | 1,086 | 1,135 | 269,500 | 1,135 |
| 2014-10-21 | 1,131 | 1,147 | 1,056 | 1,060 | 467,800 | 1,060 |
| 2014-10-20 | 1,100 | 1,180 | 1,081 | 1,147 | 731,900 | 1,147 |
| 2014-10-17 | 1,110 | 1,134 | 1,063 | 1,070 | 261,800 | 1,070 |
| 2014-10-16 | 1,122 | 1,154 | 1,093 | 1,097 | 463,300 | 1,097 |
| 2014-10-15 | 1,190 | 1,211 | 1,131 | 1,177 | 329,800 | 1,177 |
| 2014-10-14 | 1,284 | 1,297 | 1,171 | 1,177 | 401,800 | 1,177 |
| 2014-10-10 | 1,351 | 1,370 | 1,295 | 1,332 | 218,600 | 1,332 |
| 2014-10-09 | 1,442 | 1,457 | 1,395 | 1,396 | 103,900 | 1,396 |
| 2014-10-08 | 1,392 | 1,433 | 1,388 | 1,420 | 125,200 | 1,420 |
| 2014-10-07 | 1,466 | 1,490 | 1,430 | 1,440 | 136,500 | 1,440 |
| 2014-10-06 | 1,519 | 1,519 | 1,485 | 1,496 | 129,000 | 1,496 |
| 2014-10-03 | 1,455 | 1,524 | 1,416 | 1,519 | 420,600 | 1,519 |
| 2014-10-02 | 1,356 | 1,513 | 1,356 | 1,425 | 364,100 | 1,425 |
| 2014-10-01 | 1,460 | 1,485 | 1,391 | 1,411 | 262,000 | 1,411 |
| 2014-09-30 | 1,483 | 1,499 | 1,472 | 1,477 | 131,300 | 1,477 |
| 2014-09-29 | 1,520 | 1,524 | 1,489 | 1,504 | 164,500 | 1,504 |
| 2014-09-26 | 1,479 | 1,529 | 1,479 | 1,515 | 217,100 | 1,515 |
| 2014-09-25 | 1,510 | 1,515 | 1,474 | 1,488 | 186,400 | 1,488 |
| 2014-09-24 | 1,500 | 1,523 | 1,480 | 1,502 | 194,100 | 1,502 |
| 2014-09-22 | 1,495 | 1,544 | 1,476 | 1,515 | 361,400 | 1,515 |
| 2014-09-19 | 1,431 | 1,465 | 1,431 | 1,449 | 183,500 | 1,449 |
| 2014-09-18 | 1,480 | 1,480 | 1,430 | 1,438 | 202,800 | 1,438 |
| 2014-09-17 | 1,500 | 1,520 | 1,464 | 1,468 | 276,800 | 1,468 |
| 2014-09-16 | 1,470 | 1,560 | 1,450 | 1,521 | 783,000 | 1,521 |
| 2014-09-12 | 1,410 | 1,462 | 1,365 | 1,401 | 681,200 | 1,401 |
| 2014-09-11 | 1,320 | 1,412 | 1,320 | 1,401 | 538,800 | 1,401 |
| 2014-09-10 | 1,409 | 1,418 | 1,295 | 1,341 | 606,000 | 1,341 |
| 2014-09-09 | 1,411 | 1,483 | 1,403 | 1,439 | 277,300 | 1,439 |
| 2014-09-08 | 1,423 | 1,452 | 1,381 | 1,429 | 284,800 | 1,429 |
| 2014-09-05 | 1,450 | 1,468 | 1,385 | 1,420 | 388,600 | 1,420 |
| 2014-09-04 | 1,495 | 1,510 | 1,445 | 1,454 | 368,000 | 1,454 |
| 2014-09-03 | 1,576 | 1,579 | 1,514 | 1,520 | 299,800 | 1,520 |
| 2014-09-02 | 1,587 | 1,599 | 1,544 | 1,567 | 246,000 | 1,567 |
| 2014-09-01 | 1,604 | 1,619 | 1,561 | 1,594 | 236,300 | 1,594 |
| 2014-08-29 | 1,587 | 1,614 | 1,580 | 1,604 | 264,600 | 1,604 |
| 2014-08-28 | 1,620 | 1,627 | 1,588 | 1,591 | 254,100 | 1,591 |
| 2014-08-27 | 1,614 | 1,637 | 1,600 | 1,606 | 204,500 | 1,606 |
| 2014-08-26 | 1,630 | 1,635 | 1,593 | 1,614 | 370,800 | 1,614 |
| 2014-08-25 | 1,648 | 1,655 | 1,615 | 1,623 | 262,800 | 1,623 |
| 2014-08-22 | 1,655 | 1,678 | 1,635 | 1,645 | 392,100 | 1,645 |
| 2014-08-21 | 1,720 | 1,753 | 1,645 | 1,654 | 1,319,500 | 1,654 |
| 2014-08-20 | 1,640 | 1,738 | 1,637 | 1,640 | 860,300 | 1,640 |
| 2014-08-19 | 1,654 | 1,682 | 1,629 | 1,654 | 454,600 | 1,654 |
| 2014-08-18 | 1,625 | 1,670 | 1,598 | 1,656 | 500,400 | 1,656 |
| 2014-08-15 | 1,597 | 1,637 | 1,587 | 1,631 | 309,800 | 1,631 |
| 2014-08-14 | 1,660 | 1,667 | 1,595 | 1,623 | 530,200 | 1,623 |
| 2014-08-13 | 1,700 | 1,700 | 1,650 | 1,657 | 558,400 | 1,657 |
| 2014-08-12 | 1,820 | 1,824 | 1,713 | 1,724 | 843,200 | 1,724 |
| 2014-08-11 | 1,729 | 1,825 | 1,685 | 1,800 | 1,426,300 | 1,800 |
| 2014-08-08 | 1,736 | 1,782 | 1,620 | 1,673 | 1,007,800 | 1,673 |
| 2014-08-07 | 1,647 | 1,741 | 1,636 | 1,670 | 427,500 | 1,670 |
| 2014-08-06 | 1,670 | 1,681 | 1,616 | 1,647 | 274,200 | 1,647 |
| 2014-08-05 | 1,727 | 1,758 | 1,681 | 1,682 | 467,400 | 1,682 |
| 2014-08-04 | 1,649 | 1,766 | 1,632 | 1,709 | 716,900 | 1,709 |
| 2014-08-01 | 1,678 | 1,690 | 1,625 | 1,636 | 906,600 | 1,636 |
| 2014-07-31 | 1,762 | 1,797 | 1,725 | 1,741 | 409,100 | 1,741 |
| 2014-07-30 | 1,760 | 1,900 | 1,745 | 1,776 | 1,999,700 | 1,776 |
| 2014-07-29 | 1,691 | 1,743 | 1,677 | 1,732 | 428,500 | 1,732 |
| 2014-07-28 | 1,709 | 1,709 | 1,685 | 1,690 | 169,700 | 1,690 |
| 2014-07-25 | 1,710 | 1,717 | 1,690 | 1,712 | 137,700 | 1,712 |
| 2014-07-24 | 1,745 | 1,747 | 1,704 | 1,705 | 275,500 | 1,705 |
| 2014-07-23 | 1,705 | 1,725 | 1,702 | 1,711 | 147,700 | 1,711 |
| 2014-07-22 | 1,735 | 1,735 | 1,705 | 1,705 | 153,300 | 1,705 |
| 2014-07-18 | 1,665 | 1,749 | 1,662 | 1,703 | 450,900 | 1,703 |
| 2014-07-17 | 1,770 | 1,792 | 1,700 | 1,710 | 448,100 | 1,710 |
| 2014-07-16 | 1,835 | 1,835 | 1,771 | 1,777 | 367,100 | 1,777 |
| 2014-07-15 | 1,822 | 1,860 | 1,801 | 1,823 | 677,800 | 1,823 |
| 2014-07-14 | 1,752 | 1,774 | 1,740 | 1,755 | 310,000 | 1,755 |
| 2014-07-11 | 1,725 | 1,765 | 1,721 | 1,730 | 709,800 | 1,730 |
| 2014-07-10 | 1,820 | 1,850 | 1,762 | 1,765 | 691,700 | 1,765 |
| 2014-07-09 | 1,840 | 1,893 | 1,807 | 1,820 | 879,700 | 1,820 |
| 2014-07-08 | 1,930 | 1,970 | 1,881 | 1,907 | 1,487,100 | 1,907 |
| 2014-07-07 | 1,819 | 1,990 | 1,810 | 1,914 | 4,640,300 | 1,914 |
| 2014-07-04 | 1,785 | 1,982 | 1,740 | 1,859 | 6,928,700 | 1,859 |
| 2014-07-03 | 1,832 | 1,841 | 1,771 | 1,772 | 962,300 | 1,772 |
| 2014-07-02 | 1,907 | 1,915 | 1,845 | 1,860 | 1,385,600 | 1,860 |
| 2014-07-01 | 1,928 | 1,965 | 1,836 | 1,867 | 3,901,200 | 1,867 |
| 2014-06-30 | 1,905 | 2,011 | 1,800 | 1,808 | 11,217,000 | 1,808 |
| 2014-06-27 | 1,730 | 1,730 | 1,580 | 1,625 | 1,033,300 | 1,625 |
| 2014-06-26 | 1,754 | 1,769 | 1,700 | 1,701 | 603,200 | 1,701 |
| 2014-06-25 | 1,796 | 1,852 | 1,745 | 1,746 | 968,100 | 1,746 |
| 2014-06-24 | 1,840 | 1,886 | 1,814 | 1,835 | 1,953,700 | 1,835 |
| 2014-06-23 | 1,722 | 1,822 | 1,702 | 1,800 | 1,312,900 | 1,800 |
| 2014-06-20 | 1,859 | 1,867 | 1,708 | 1,736 | 1,335,700 | 1,736 |
| 2014-06-19 | 1,830 | 1,869 | 1,814 | 1,842 | 814,600 | 1,842 |
| 2014-06-18 | 1,810 | 1,900 | 1,789 | 1,837 | 1,713,600 | 1,837 |
| 2014-06-17 | 1,835 | 1,877 | 1,777 | 1,780 | 2,339,400 | 1,780 |
| 2014-06-16 | 2,055 | 2,093 | 1,856 | 1,868 | 2,973,300 | 1,868 |
| 2014-06-13 | 2,094 | 2,149 | 2,013 | 2,105 | 3,314,800 | 2,105 |
| 2014-06-12 | 1,891 | 2,155 | 1,883 | 2,125 | 6,409,000 | 2,125 |
| 2014-06-11 | 1,923 | 2,014 | 1,922 | 1,935 | 2,007,700 | 1,935 |
| 2014-06-10 | 1,892 | 1,950 | 1,827 | 1,909 | 1,506,300 | 1,909 |
| 2014-06-09 | 2,020 | 2,020 | 1,920 | 1,927 | 1,312,800 | 1,927 |
| 2014-06-06 | 1,955 | 1,998 | 1,880 | 1,998 | 1,568,500 | 1,998 |
| 2014-06-05 | 1,951 | 1,962 | 1,855 | 1,926 | 1,801,000 | 1,926 |
| 2014-06-04 | 2,080 | 2,148 | 1,963 | 1,975 | 3,013,400 | 1,975 |
| 2014-06-03 | 1,999 | 2,048 | 1,940 | 2,000 | 2,915,500 | 2,000 |
| 2014-06-02 | 1,920 | 2,020 | 1,910 | 2,009 | 4,872,300 | 2,009 |
| 2014-05-30 | 1,780 | 1,844 | 1,720 | 1,822 | 3,385,600 | 1,822 |
| 2014-05-29 | 1,660 | 1,789 | 1,650 | 1,706 | 2,939,000 | 1,706 |
| 2014-05-28 | 1,610 | 1,747 | 1,580 | 1,692 | 2,650,400 | 1,692 |
| 2014-05-27 | 1,682 | 1,690 | 1,585 | 1,585 | 1,340,600 | 1,585 |
| 2014-05-26 | 1,640 | 1,707 | 1,617 | 1,677 | 3,311,900 | 1,677 |
| 2014-05-23 | 1,554 | 1,620 | 1,548 | 1,600 | 2,095,600 | 1,600 |
| 2014-05-22 | 1,590 | 1,625 | 1,515 | 1,543 | 2,770,700 | 1,543 |
| 2014-05-21 | 1,439 | 1,550 | 1,426 | 1,550 | 3,268,500 | 1,550 |
| 2014-05-20 | 1,380 | 1,433 | 1,361 | 1,420 | 901,000 | 1,420 |
| 2014-05-19 | 1,408 | 1,448 | 1,355 | 1,360 | 1,141,700 | 1,360 |
| 2014-05-16 | 1,389 | 1,475 | 1,355 | 1,438 | 1,389,100 | 1,438 |
| 2014-05-15 | 1,356 | 1,450 | 1,336 | 1,433 | 1,056,100 | 1,433 |
| 2014-05-14 | 1,400 | 1,425 | 1,340 | 1,363 | 703,500 | 1,363 |
| 2014-05-13 | 1,420 | 1,448 | 1,390 | 1,394 | 582,000 | 1,394 |
| 2014-05-12 | 1,500 | 1,545 | 1,375 | 1,390 | 1,013,900 | 1,390 |
| 2014-05-09 | 1,550 | 1,576 | 1,487 | 1,504 | 1,322,600 | 1,504 |
| 2014-05-08 | 1,615 | 1,645 | 1,540 | 1,540 | 3,545,300 | 1,540 |
| 2014-05-07 | 1,520 | 1,630 | 1,481 | 1,553 | 4,505,100 | 1,553 |
| 2014-05-02 | 1,468 | 1,590 | 1,456 | 1,523 | 4,811,800 | 1,523 |
| 2014-05-01 | 1,425 | 1,517 | 1,365 | 1,451 | 3,522,900 | 1,451 |
| 2014-04-30 | 1,456 | 1,589 | 1,412 | 1,444 | 4,148,900 | 1,444 |
| 2014-04-28 | 1,520 | 1,557 | 1,425 | 1,426 | 1,458,100 | 1,426 |
| 2014-04-25 | 1,620 | 1,705 | 1,531 | 1,575 | 3,582,000 | 1,575 |
| 2014-04-24 | 1,716 | 1,785 | 1,620 | 1,637 | 6,944,000 | 1,637 |
| 2014-04-23 | 1,552 | 1,818 | 1,456 | 1,735 | 11,740,300 | 1,735 |
| 2014-04-22 | 1,719 | 1,769 | 1,529 | 1,537 | 5,952,000 | 1,537 |
| 2014-04-21 | 1,550 | 1,747 | 1,521 | 1,650 | 8,617,300 | 1,650 |
| 2014-04-18 | 1,380 | 1,595 | 1,355 | 1,587 | 10,433,800 | 1,587 |
| 2014-04-17 | 1,460 | 1,525 | 1,307 | 1,307 | 6,231,900 | 1,307 |
| 2014-04-16 | 1,150 | 1,430 | 1,065 | 1,430 | 4,026,300 | 1,430 |
| 2014-04-15 | 1,009 | 1,130 | 1,001 | 1,130 | 1,322,600 | 1,130 |
| 2014-04-14 | 994 | 1,040 | 980 | 980 | 419,600 | 980 |
| 2014-04-11 | 1,003 | 1,034 | 992 | 1,024 | 408,400 | 1,024 |
| 2014-04-10 | 1,124 | 1,147 | 1,062 | 1,063 | 231,500 | 1,063 |
| 2014-04-09 | 1,090 | 1,134 | 1,075 | 1,084 | 239,900 | 1,084 |
| 2014-04-08 | 1,152 | 1,154 | 1,109 | 1,118 | 248,800 | 1,118 |
| 2014-04-07 | 1,144 | 1,187 | 1,124 | 1,170 | 243,300 | 1,170 |
| 2014-04-04 | 1,201 | 1,227 | 1,180 | 1,191 | 231,300 | 1,191 |
| 2014-04-03 | 1,257 | 1,267 | 1,213 | 1,223 | 254,100 | 1,223 |
| 2014-04-02 | 1,183 | 1,265 | 1,175 | 1,235 | 472,200 | 1,235 |
| 2014-04-01 | 1,300 | 1,310 | 1,165 | 1,180 | 778,100 | 1,180 |
| 2014-03-31 | 1,317 | 1,375 | 1,213 | 1,289 | 1,683,500 | 1,289 |
| 2014-03-28 | 1,102 | 1,294 | 1,102 | 1,264 | 884,300 | 1,264 |
| 2014-03-27 | 1,020 | 1,149 | 996 | 1,138 | 618,900 | 1,138 |
| 2014-03-26 | 1,041 | 1,093 | 1,041 | 1,050 | 282,500 | 1,050 |
| 2014-03-25 | 1,051 | 1,150 | 1,016 | 1,029 | 789,200 | 1,029 |
| 2014-03-24 | 1,055 | 1,099 | 1,041 | 1,051 | 387,000 | 1,051 |
| 2014-03-20 | 1,124 | 1,139 | 1,015 | 1,085 | 766,300 | 1,085 |
| 2014-03-19 | 1,226 | 1,239 | 1,121 | 1,153 | 536,400 | 1,153 |
| 2014-03-18 | 1,277 | 1,285 | 1,216 | 1,239 | 350,500 | 1,239 |
| 2014-03-17 | 1,311 | 1,339 | 1,209 | 1,217 | 685,600 | 1,217 |
| 2014-03-14 | 1,243 | 1,444 | 1,240 | 1,338 | 1,618,400 | 1,338 |
| 2014-03-13 | 1,320 | 1,382 | 1,285 | 1,301 | 458,300 | 1,301 |
| 2014-03-12 | 1,398 | 1,402 | 1,312 | 1,329 | 551,700 | 1,329 |
| 2014-03-11 | 1,430 | 1,525 | 1,381 | 1,417 | 1,729,600 | 1,417 |
| 2014-03-10 | 1,297 | 1,417 | 1,281 | 1,381 | 737,100 | 1,381 |
| 2014-03-07 | 1,329 | 1,336 | 1,255 | 1,285 | 368,500 | 1,285 |
| 2014-03-06 | 1,214 | 1,317 | 1,203 | 1,296 | 561,300 | 1,296 |
| 2014-03-05 | 1,235 | 1,255 | 1,210 | 1,225 | 216,000 | 1,225 |
| 2014-03-04 | 1,204 | 1,248 | 1,180 | 1,207 | 237,100 | 1,207 |
| 2014-03-03 | 1,250 | 1,251 | 1,172 | 1,234 | 323,400 | 1,234 |
| 2014-02-28 | 1,333 | 1,342 | 1,256 | 1,279 | 448,600 | 1,279 |
| 2014-02-27 | 1,370 | 1,465 | 1,315 | 1,343 | 1,083,000 | 1,343 |
| 2014-02-26 | 1,320 | 1,624 | 1,298 | 1,395 | 3,933,700 | 1,395 |
| 2014-02-25 | 1,343 | 1,410 | 1,314 | 1,336 | 608,100 | 1,336 |
| 2014-02-24 | 1,355 | 1,377 | 1,293 | 1,327 | 480,600 | 1,327 |
| 2014-02-21 | 1,325 | 1,329 | 1,267 | 1,281 | 305,500 | 1,281 |
| 2014-02-20 | 1,335 | 1,340 | 1,242 | 1,265 | 485,000 | 1,265 |
| 2014-02-19 | 1,281 | 1,423 | 1,280 | 1,365 | 1,370,600 | 1,365 |
| 2014-02-18 | 1,181 | 1,266 | 1,141 | 1,238 | 355,200 | 1,238 |
| 2014-02-17 | 1,173 | 1,211 | 1,105 | 1,179 | 321,100 | 1,179 |
| 2014-02-14 | 1,209 | 1,250 | 1,150 | 1,173 | 318,500 | 1,173 |
| 2014-02-13 | 1,240 | 1,248 | 1,191 | 1,209 | 315,800 | 1,209 |
| 2014-02-12 | 1,331 | 1,363 | 1,281 | 1,286 | 395,000 | 1,286 |
| 2014-02-10 | 1,274 | 1,335 | 1,270 | 1,316 | 368,600 | 1,316 |
| 2014-02-07 | 1,340 | 1,347 | 1,211 | 1,255 | 465,700 | 1,255 |
| 2014-02-06 | 1,172 | 1,349 | 1,162 | 1,286 | 651,400 | 1,286 |
| 2014-02-05 | 1,219 | 1,247 | 1,079 | 1,202 | 606,300 | 1,202 |
| 2014-02-04 | 1,081 | 1,230 | 1,013 | 1,136 | 1,136,300 | 1,136 |
| 2014-02-03 | 1,377 | 1,384 | 1,291 | 1,291 | 1,114,400 | 1,291 |
| 2014-01-31 | 1,511 | 1,540 | 1,375 | 1,418 | 1,167,000 | 1,418 |
| 2014-01-30 | 1,560 | 1,570 | 1,453 | 1,500 | 900,200 | 1,500 |
| 2014-01-29 | 1,600 | 1,690 | 1,555 | 1,624 | 1,291,300 | 1,624 |
| 2014-01-28 | 1,702 | 1,743 | 1,508 | 1,525 | 1,148,000 | 1,525 |
| 2014-01-27 | 1,782 | 1,841 | 1,680 | 1,685 | 1,692,800 | 1,685 |
| 2014-01-24 | 1,700 | 1,750 | 1,685 | 1,705 | 564,200 | 1,705 |
| 2014-01-23 | 1,840 | 1,880 | 1,742 | 1,742 | 1,205,100 | 1,742 |
| 2014-01-22 | 1,680 | 1,926 | 1,680 | 1,839 | 4,052,200 | 1,839 |
| 2014-01-21 | 1,702 | 1,780 | 1,675 | 1,694 | 773,300 | 1,694 |
| 2014-01-20 | 1,764 | 1,769 | 1,680 | 1,708 | 626,400 | 1,708 |
| 2014-01-17 | 1,749 | 1,790 | 1,741 | 1,764 | 503,500 | 1,764 |
| 2014-01-16 | 1,850 | 1,880 | 1,766 | 1,787 | 714,300 | 1,787 |
| 2014-01-15 | 1,854 | 1,920 | 1,795 | 1,814 | 638,800 | 1,814 |
| 2014-01-14 | 1,800 | 1,894 | 1,785 | 1,836 | 665,400 | 1,836 |
| 2014-01-10 | 1,865 | 1,940 | 1,824 | 1,855 | 980,800 | 1,855 |
| 2014-01-09 | 1,950 | 1,960 | 1,880 | 1,890 | 1,161,300 | 1,890 |
| 2014-01-08 | 2,009 | 2,117 | 1,958 | 1,990 | 3,432,200 | 1,990 |
| 2014-01-07 | 1,909 | 2,007 | 1,820 | 1,909 | 1,495,800 | 1,909 |
| 2014-01-06 | 1,957 | 1,969 | 1,861 | 1,880 | 1,136,500 | 1,880 |
分割・併合履歴 ： [2012-04-25]1株→400株 [2007-11-27]1株→3株
