4082 第一稀元素化学工業(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 | 4,910 | 4,910 | 4,835 | 4,890 | 6,700 | 978 |
| 2014-12-29 | 4,995 | 5,020 | 4,860 | 4,910 | 12,600 | 982 |
| 2014-12-26 | 4,990 | 5,000 | 4,950 | 5,000 | 12,100 | 1,000 |
| 2014-12-25 | 4,855 | 4,950 | 4,850 | 4,920 | 17,000 | 984 |
| 2014-12-24 | 4,900 | 4,980 | 4,885 | 4,895 | 22,200 | 979 |
| 2014-12-22 | 4,760 | 4,850 | 4,710 | 4,815 | 13,000 | 963 |
| 2014-12-19 | 4,545 | 4,775 | 4,545 | 4,690 | 14,100 | 938 |
| 2014-12-18 | 4,465 | 4,535 | 4,435 | 4,520 | 13,200 | 904 |
| 2014-12-17 | 4,335 | 4,490 | 4,335 | 4,440 | 19,200 | 888 |
| 2014-12-16 | 4,635 | 4,680 | 4,330 | 4,330 | 32,200 | 866 |
| 2014-12-15 | 4,640 | 4,700 | 4,605 | 4,635 | 11,300 | 927 |
| 2014-12-12 | 4,625 | 4,750 | 4,620 | 4,665 | 15,800 | 933 |
| 2014-12-11 | 4,610 | 4,710 | 4,605 | 4,695 | 11,400 | 939 |
| 2014-12-10 | 4,700 | 4,725 | 4,620 | 4,710 | 14,800 | 942 |
| 2014-12-09 | 4,825 | 4,845 | 4,750 | 4,755 | 18,600 | 951 |
| 2014-12-08 | 4,960 | 4,965 | 4,840 | 4,870 | 18,700 | 974 |
| 2014-12-05 | 4,985 | 4,985 | 4,915 | 4,940 | 7,900 | 988 |
| 2014-12-04 | 4,970 | 5,010 | 4,925 | 4,985 | 15,100 | 997 |
| 2014-12-03 | 4,920 | 4,995 | 4,890 | 4,945 | 16,800 | 989 |
| 2014-12-02 | 5,000 | 5,040 | 4,815 | 4,980 | 26,500 | 996 |
| 2014-12-01 | 5,090 | 5,090 | 4,970 | 5,060 | 17,900 | 1,012 |
| 2014-11-28 | 5,130 | 5,140 | 5,020 | 5,050 | 11,600 | 1,010 |
| 2014-11-27 | 4,975 | 5,100 | 4,930 | 5,100 | 29,500 | 1,020 |
| 2014-11-26 | 5,010 | 5,020 | 4,920 | 4,975 | 20,200 | 995 |
| 2014-11-25 | 5,070 | 5,100 | 4,995 | 5,080 | 14,700 | 1,016 |
| 2014-11-21 | 5,030 | 5,050 | 4,970 | 5,000 | 6,600 | 1,000 |
| 2014-11-20 | 5,190 | 5,190 | 4,915 | 4,990 | 30,200 | 998 |
| 2014-11-19 | 5,020 | 5,160 | 5,000 | 5,150 | 18,200 | 1,030 |
| 2014-11-18 | 4,965 | 5,040 | 4,910 | 4,965 | 21,600 | 993 |
| 2014-11-17 | 5,130 | 5,140 | 4,920 | 4,940 | 26,900 | 988 |
| 2014-11-14 | 5,040 | 5,240 | 4,750 | 5,160 | 66,100 | 1,032 |
| 2014-11-13 | 4,960 | 5,030 | 4,945 | 5,000 | 11,500 | 1,000 |
| 2014-11-12 | 5,020 | 5,050 | 4,890 | 4,925 | 24,100 | 985 |
| 2014-11-11 | 5,010 | 5,010 | 4,870 | 4,950 | 27,200 | 990 |
| 2014-11-10 | 5,100 | 5,150 | 4,870 | 4,975 | 53,900 | 995 |
| 2014-11-07 | 5,250 | 5,300 | 5,170 | 5,220 | 12,600 | 1,044 |
| 2014-11-06 | 5,300 | 5,340 | 5,130 | 5,220 | 46,000 | 1,044 |
| 2014-11-05 | 5,050 | 5,270 | 4,960 | 5,210 | 43,600 | 1,042 |
| 2014-11-04 | 5,040 | 5,050 | 4,865 | 5,040 | 39,500 | 1,008 |
| 2014-10-31 | 4,745 | 4,860 | 4,680 | 4,825 | 25,200 | 965 |
| 2014-10-30 | 4,490 | 4,680 | 4,490 | 4,660 | 25,800 | 932 |
| 2014-10-29 | 4,675 | 4,675 | 4,280 | 4,440 | 80,900 | 888 |
| 2014-10-28 | 4,870 | 5,100 | 4,700 | 4,700 | 124,700 | 940 |
| 2014-10-27 | 4,720 | 4,785 | 4,695 | 4,735 | 24,800 | 947 |
| 2014-10-24 | 4,800 | 4,865 | 4,650 | 4,650 | 33,000 | 930 |
| 2014-10-23 | 4,745 | 4,840 | 4,600 | 4,790 | 29,300 | 958 |
| 2014-10-22 | 4,500 | 4,790 | 4,460 | 4,755 | 40,200 | 951 |
| 2014-10-21 | 4,360 | 4,640 | 4,330 | 4,415 | 59,800 | 883 |
| 2014-10-20 | 4,105 | 4,415 | 4,070 | 4,380 | 64,300 | 876 |
| 2014-10-17 | 4,035 | 4,135 | 3,925 | 3,965 | 33,900 | 793 |
| 2014-10-16 | 3,980 | 4,150 | 3,950 | 3,985 | 26,200 | 797 |
| 2014-10-15 | 3,855 | 4,135 | 3,820 | 4,120 | 21,400 | 824 |
| 2014-10-14 | 3,660 | 3,850 | 3,620 | 3,785 | 22,800 | 757 |
| 2014-10-10 | 3,890 | 3,895 | 3,740 | 3,800 | 27,500 | 760 |
| 2014-10-09 | 4,085 | 4,165 | 3,905 | 3,935 | 21,800 | 787 |
| 2014-10-08 | 3,965 | 4,155 | 3,955 | 4,130 | 16,700 | 826 |
| 2014-10-07 | 4,190 | 4,210 | 4,055 | 4,165 | 12,500 | 833 |
| 2014-10-06 | 4,295 | 4,295 | 4,195 | 4,210 | 11,400 | 842 |
| 2014-10-03 | 3,905 | 4,180 | 3,905 | 4,180 | 26,000 | 836 |
| 2014-10-02 | 4,100 | 4,100 | 3,850 | 3,935 | 49,800 | 787 |
| 2014-10-01 | 4,170 | 4,245 | 4,135 | 4,180 | 15,800 | 836 |
| 2014-09-30 | 4,270 | 4,270 | 4,130 | 4,200 | 14,100 | 840 |
| 2014-09-29 | 4,210 | 4,295 | 4,200 | 4,240 | 7,800 | 848 |
| 2014-09-26 | 4,085 | 4,280 | 4,065 | 4,190 | 18,200 | 838 |
| 2014-09-25 | 4,245 | 4,390 | 4,210 | 4,215 | 27,100 | 843 |
| 2014-09-24 | 4,140 | 4,300 | 4,075 | 4,240 | 35,800 | 848 |
| 2014-09-22 | 4,550 | 4,600 | 4,050 | 4,140 | 65,900 | 828 |
| 2014-09-19 | 4,600 | 4,630 | 4,360 | 4,555 | 69,500 | 911 |
| 2014-09-18 | 4,410 | 4,740 | 4,385 | 4,635 | 39,500 | 927 |
| 2014-09-17 | 4,530 | 4,580 | 4,405 | 4,480 | 17,900 | 896 |
| 2014-09-16 | 4,500 | 4,750 | 4,320 | 4,510 | 89,500 | 902 |
| 2014-09-12 | 4,045 | 4,295 | 4,005 | 4,290 | 46,000 | 858 |
| 2014-09-11 | 4,050 | 4,170 | 3,915 | 4,045 | 58,300 | 809 |
| 2014-09-10 | 3,990 | 4,100 | 3,980 | 4,075 | 37,100 | 815 |
| 2014-09-09 | 3,920 | 4,000 | 3,920 | 3,990 | 15,900 | 798 |
| 2014-09-08 | 3,775 | 3,900 | 3,770 | 3,875 | 8,000 | 775 |
| 2014-09-05 | 3,945 | 3,955 | 3,720 | 3,845 | 37,700 | 769 |
| 2014-09-04 | 3,975 | 3,980 | 3,905 | 3,945 | 6,500 | 789 |
| 2014-09-03 | 3,920 | 4,010 | 3,900 | 3,975 | 11,400 | 795 |
| 2014-09-02 | 3,910 | 3,995 | 3,850 | 3,900 | 14,300 | 780 |
| 2014-09-01 | 3,900 | 4,055 | 3,895 | 3,910 | 25,800 | 782 |
| 2014-08-29 | 3,600 | 3,845 | 3,540 | 3,800 | 30,000 | 760 |
| 2014-08-28 | 3,610 | 3,645 | 3,520 | 3,595 | 11,100 | 719 |
| 2014-08-27 | 3,400 | 3,620 | 3,400 | 3,610 | 38,300 | 722 |
| 2014-08-26 | 3,385 | 3,405 | 3,360 | 3,400 | 5,700 | 680 |
| 2014-08-25 | 3,385 | 3,400 | 3,310 | 3,355 | 9,200 | 671 |
| 2014-08-22 | 3,395 | 3,400 | 3,315 | 3,390 | 7,600 | 678 |
| 2014-08-21 | 3,380 | 3,410 | 3,360 | 3,395 | 4,400 | 679 |
| 2014-08-20 | 3,400 | 3,445 | 3,350 | 3,380 | 9,600 | 676 |
| 2014-08-19 | 3,355 | 3,405 | 3,305 | 3,395 | 8,200 | 679 |
| 2014-08-18 | 3,385 | 3,385 | 3,255 | 3,370 | 10,800 | 674 |
| 2014-08-15 | 3,405 | 3,445 | 3,355 | 3,385 | 13,100 | 677 |
| 2014-08-14 | 3,290 | 3,495 | 3,280 | 3,475 | 52,200 | 695 |
| 2014-08-13 | 3,230 | 3,295 | 3,220 | 3,295 | 6,700 | 659 |
| 2014-08-12 | 3,190 | 3,285 | 3,095 | 3,245 | 21,500 | 649 |
| 2014-08-11 | 3,100 | 3,230 | 3,080 | 3,230 | 57,700 | 646 |
| 2014-08-08 | 3,025 | 3,065 | 2,881 | 3,015 | 52,600 | 603 |
| 2014-08-07 | 2,980 | 3,045 | 2,971 | 3,030 | 14,600 | 606 |
| 2014-08-06 | 2,940 | 3,030 | 2,940 | 2,971 | 32,600 | 594.20 |
| 2014-08-05 | 3,110 | 3,190 | 2,970 | 3,005 | 45,400 | 601 |
| 2014-08-04 | 2,860 | 3,350 | 2,860 | 3,195 | 124,600 | 639 |
| 2014-08-01 | 2,801 | 2,866 | 2,763 | 2,862 | 11,700 | 572.40 |
| 2014-07-31 | 2,879 | 2,880 | 2,822 | 2,850 | 22,900 | 570 |
| 2014-07-30 | 2,915 | 2,915 | 2,865 | 2,866 | 5,200 | 573.20 |
| 2014-07-29 | 2,909 | 2,919 | 2,888 | 2,913 | 3,100 | 582.60 |
| 2014-07-28 | 2,894 | 2,923 | 2,893 | 2,909 | 5,800 | 581.80 |
| 2014-07-25 | 2,900 | 2,922 | 2,891 | 2,920 | 7,100 | 584 |
| 2014-07-24 | 2,950 | 2,959 | 2,890 | 2,918 | 22,900 | 583.60 |
| 2014-07-23 | 2,839 | 2,866 | 2,823 | 2,865 | 7,400 | 573 |
| 2014-07-22 | 2,786 | 2,838 | 2,756 | 2,813 | 4,400 | 562.60 |
| 2014-07-18 | 2,810 | 2,810 | 2,760 | 2,789 | 11,000 | 557.80 |
| 2014-07-17 | 2,875 | 2,878 | 2,815 | 2,860 | 14,500 | 572 |
| 2014-07-16 | 2,879 | 2,882 | 2,842 | 2,860 | 5,300 | 572 |
| 2014-07-15 | 2,840 | 2,872 | 2,822 | 2,851 | 7,900 | 570.20 |
| 2014-07-14 | 2,740 | 2,850 | 2,740 | 2,818 | 5,600 | 563.60 |
| 2014-07-11 | 2,740 | 2,789 | 2,720 | 2,772 | 29,500 | 554.40 |
| 2014-07-10 | 2,841 | 2,854 | 2,801 | 2,805 | 12,200 | 561 |
| 2014-07-09 | 2,870 | 2,900 | 2,860 | 2,889 | 13,600 | 577.80 |
| 2014-07-08 | 2,920 | 2,960 | 2,862 | 2,920 | 17,200 | 584 |
| 2014-07-07 | 2,889 | 2,990 | 2,870 | 2,960 | 41,400 | 592 |
| 2014-07-04 | 2,850 | 2,934 | 2,826 | 2,886 | 34,400 | 577.20 |
| 2014-07-03 | 2,795 | 2,850 | 2,783 | 2,849 | 16,900 | 569.80 |
| 2014-07-02 | 2,800 | 2,845 | 2,745 | 2,792 | 21,300 | 558.40 |
| 2014-07-01 | 2,774 | 2,780 | 2,726 | 2,773 | 14,100 | 554.60 |
| 2014-06-30 | 2,750 | 2,780 | 2,660 | 2,779 | 20,400 | 555.80 |
| 2014-06-27 | 2,844 | 2,875 | 2,570 | 2,700 | 81,000 | 540 |
| 2014-06-26 | 2,515 | 3,000 | 2,506 | 2,894 | 118,000 | 578.80 |
| 2014-06-25 | 2,530 | 2,530 | 2,493 | 2,506 | 4,200 | 501.20 |
| 2014-06-24 | 2,540 | 2,540 | 2,450 | 2,514 | 8,200 | 502.80 |
| 2014-06-23 | 2,493 | 2,515 | 2,490 | 2,490 | 3,800 | 498 |
| 2014-06-20 | 2,526 | 2,550 | 2,490 | 2,493 | 9,700 | 498.60 |
| 2014-06-19 | 2,456 | 2,510 | 2,451 | 2,510 | 15,700 | 502 |
| 2014-06-18 | 2,460 | 2,460 | 2,445 | 2,460 | 6,800 | 492 |
| 2014-06-17 | 2,410 | 2,440 | 2,410 | 2,440 | 4,300 | 488 |
| 2014-06-16 | 2,448 | 2,450 | 2,400 | 2,410 | 7,700 | 482 |
| 2014-06-13 | 2,385 | 2,398 | 2,360 | 2,398 | 7,600 | 479.60 |
| 2014-06-12 | 2,326 | 2,385 | 2,326 | 2,379 | 5,100 | 475.80 |
| 2014-06-11 | 2,315 | 2,379 | 2,315 | 2,356 | 4,500 | 471.20 |
| 2014-06-10 | 2,334 | 2,347 | 2,323 | 2,339 | 4,000 | 467.80 |
| 2014-06-09 | 2,347 | 2,369 | 2,331 | 2,345 | 8,600 | 469 |
| 2014-06-06 | 2,315 | 2,360 | 2,315 | 2,347 | 6,300 | 469.40 |
| 2014-06-05 | 2,333 | 2,345 | 2,267 | 2,312 | 8,800 | 462.40 |
| 2014-06-04 | 2,366 | 2,366 | 2,341 | 2,341 | 4,400 | 468.20 |
| 2014-06-03 | 2,363 | 2,388 | 2,363 | 2,370 | 3,900 | 474 |
| 2014-06-02 | 2,365 | 2,389 | 2,365 | 2,376 | 5,100 | 475.20 |
| 2014-05-30 | 2,388 | 2,388 | 2,362 | 2,365 | 1,700 | 473 |
| 2014-05-29 | 2,390 | 2,400 | 2,358 | 2,388 | 4,000 | 477.60 |
| 2014-05-28 | 2,392 | 2,425 | 2,390 | 2,391 | 3,200 | 478.20 |
| 2014-05-27 | 2,369 | 2,405 | 2,369 | 2,399 | 4,300 | 479.80 |
| 2014-05-26 | 2,377 | 2,410 | 2,355 | 2,384 | 5,100 | 476.80 |
| 2014-05-23 | 2,317 | 2,341 | 2,290 | 2,330 | 8,700 | 466 |
| 2014-05-22 | 2,181 | 2,320 | 2,181 | 2,288 | 9,000 | 457.60 |
| 2014-05-21 | 2,160 | 2,208 | 2,160 | 2,181 | 6,500 | 436.20 |
| 2014-05-20 | 2,200 | 2,200 | 2,106 | 2,160 | 17,900 | 432 |
| 2014-05-19 | 2,270 | 2,270 | 2,203 | 2,218 | 14,600 | 443.60 |
| 2014-05-16 | 2,331 | 2,340 | 2,295 | 2,324 | 12,300 | 464.80 |
| 2014-05-15 | 2,415 | 2,415 | 2,380 | 2,381 | 8,700 | 476.20 |
| 2014-05-14 | 2,363 | 2,432 | 2,363 | 2,431 | 10,000 | 486.20 |
| 2014-05-13 | 2,380 | 2,405 | 2,290 | 2,401 | 44,000 | 480.20 |
| 2014-05-12 | 2,418 | 2,497 | 2,418 | 2,464 | 17,600 | 492.80 |
| 2014-05-09 | 2,432 | 2,454 | 2,417 | 2,454 | 9,200 | 490.80 |
| 2014-05-08 | 2,461 | 2,470 | 2,422 | 2,444 | 9,900 | 488.80 |
| 2014-05-07 | 2,430 | 2,474 | 2,413 | 2,474 | 4,500 | 494.80 |
| 2014-05-02 | 2,438 | 2,446 | 2,426 | 2,445 | 2,500 | 489 |
| 2014-05-01 | 2,478 | 2,478 | 2,423 | 2,456 | 10,700 | 491.20 |
| 2014-04-30 | 2,530 | 2,530 | 2,456 | 2,478 | 4,000 | 495.60 |
| 2014-04-28 | 2,508 | 2,555 | 2,507 | 2,523 | 10,000 | 504.60 |
| 2014-04-25 | 2,597 | 2,600 | 2,521 | 2,570 | 21,900 | 514 |
| 2014-04-24 | 2,492 | 2,519 | 2,458 | 2,478 | 7,500 | 495.60 |
| 2014-04-23 | 2,455 | 2,498 | 2,430 | 2,469 | 4,500 | 493.80 |
| 2014-04-22 | 2,471 | 2,475 | 2,425 | 2,437 | 6,900 | 487.40 |
| 2014-04-21 | 2,473 | 2,476 | 2,415 | 2,471 | 5,900 | 494.20 |
| 2014-04-18 | 2,473 | 2,473 | 2,437 | 2,470 | 2,400 | 494 |
| 2014-04-17 | 2,450 | 2,477 | 2,445 | 2,450 | 4,100 | 490 |
| 2014-04-16 | 2,407 | 2,447 | 2,383 | 2,447 | 9,800 | 489.40 |
| 2014-04-15 | 2,396 | 2,419 | 2,390 | 2,407 | 5,800 | 481.40 |
| 2014-04-14 | 2,375 | 2,420 | 2,375 | 2,395 | 4,900 | 479 |
| 2014-04-11 | 2,338 | 2,393 | 2,338 | 2,393 | 11,300 | 478.60 |
| 2014-04-10 | 2,544 | 2,544 | 2,420 | 2,430 | 7,900 | 486 |
| 2014-04-09 | 2,535 | 2,547 | 2,500 | 2,500 | 6,800 | 500 |
| 2014-04-08 | 2,580 | 2,580 | 2,542 | 2,572 | 9,000 | 514.40 |
| 2014-04-07 | 2,590 | 2,644 | 2,587 | 2,633 | 6,200 | 526.60 |
| 2014-04-04 | 2,684 | 2,685 | 2,643 | 2,680 | 5,200 | 536 |
| 2014-04-03 | 2,670 | 2,681 | 2,650 | 2,676 | 5,600 | 535.20 |
| 2014-04-02 | 2,644 | 2,684 | 2,615 | 2,670 | 10,200 | 534 |
| 2014-04-01 | 2,615 | 2,687 | 2,615 | 2,644 | 12,000 | 528.80 |
| 2014-03-31 | 2,580 | 2,650 | 2,538 | 2,639 | 25,800 | 527.80 |
| 2014-03-28 | 2,372 | 2,509 | 2,372 | 2,490 | 25,800 | 498 |
| 2014-03-27 | 2,386 | 2,436 | 2,363 | 2,405 | 19,700 | 481 |
| 2014-03-26 | 2,433 | 2,474 | 2,415 | 2,459 | 6,000 | 491.80 |
| 2014-03-25 | 2,500 | 2,500 | 2,399 | 2,434 | 28,300 | 486.80 |
| 2014-03-24 | 2,500 | 2,539 | 2,479 | 2,505 | 10,900 | 501 |
| 2014-03-20 | 2,546 | 2,566 | 2,503 | 2,524 | 10,400 | 504.80 |
| 2014-03-19 | 2,502 | 2,580 | 2,502 | 2,570 | 10,300 | 514 |
| 2014-03-18 | 2,488 | 2,517 | 2,460 | 2,502 | 10,000 | 500.40 |
| 2014-03-17 | 2,528 | 2,534 | 2,343 | 2,438 | 28,100 | 487.60 |
| 2014-03-14 | 2,625 | 2,640 | 2,546 | 2,546 | 16,600 | 509.20 |
| 2014-03-13 | 2,680 | 2,680 | 2,650 | 2,662 | 9,000 | 532.40 |
| 2014-03-12 | 2,696 | 2,696 | 2,669 | 2,680 | 8,300 | 536 |
| 2014-03-11 | 2,694 | 2,710 | 2,680 | 2,700 | 6,000 | 540 |
| 2014-03-10 | 2,689 | 2,695 | 2,652 | 2,695 | 11,800 | 539 |
| 2014-03-07 | 2,674 | 2,680 | 2,630 | 2,657 | 10,600 | 531.40 |
| 2014-03-06 | 2,630 | 2,639 | 2,583 | 2,631 | 10,000 | 526.20 |
| 2014-03-05 | 2,607 | 2,644 | 2,606 | 2,630 | 5,700 | 526 |
| 2014-03-04 | 2,550 | 2,615 | 2,541 | 2,572 | 6,100 | 514.40 |
| 2014-03-03 | 2,611 | 2,643 | 2,540 | 2,567 | 22,700 | 513.40 |
| 2014-02-28 | 2,697 | 2,697 | 2,612 | 2,660 | 16,200 | 532 |
| 2014-02-27 | 2,734 | 2,734 | 2,668 | 2,683 | 15,400 | 536.60 |
| 2014-02-26 | 2,717 | 2,717 | 2,653 | 2,705 | 11,800 | 541 |
| 2014-02-25 | 2,750 | 2,785 | 2,685 | 2,718 | 18,900 | 543.60 |
| 2014-02-24 | 2,643 | 2,770 | 2,642 | 2,706 | 14,200 | 541.20 |
| 2014-02-21 | 2,620 | 2,660 | 2,619 | 2,643 | 12,700 | 528.60 |
| 2014-02-20 | 2,745 | 2,749 | 2,604 | 2,615 | 20,800 | 523 |
| 2014-02-19 | 2,712 | 2,748 | 2,701 | 2,747 | 10,400 | 549.40 |
| 2014-02-18 | 2,662 | 2,775 | 2,662 | 2,712 | 18,900 | 542.40 |
| 2014-02-17 | 2,750 | 2,751 | 2,587 | 2,676 | 20,500 | 535.20 |
| 2014-02-14 | 2,828 | 2,828 | 2,701 | 2,729 | 34,600 | 545.80 |
| 2014-02-13 | 2,955 | 2,980 | 2,781 | 2,810 | 121,500 | 562 |
| 2014-02-12 | 2,695 | 2,705 | 2,651 | 2,705 | 19,700 | 541 |
| 2014-02-10 | 2,589 | 2,637 | 2,536 | 2,596 | 16,000 | 519.20 |
| 2014-02-07 | 2,585 | 2,588 | 2,500 | 2,528 | 17,300 | 505.60 |
| 2014-02-06 | 2,372 | 2,536 | 2,370 | 2,505 | 16,400 | 501 |
| 2014-02-05 | 2,360 | 2,420 | 2,244 | 2,372 | 19,200 | 474.40 |
| 2014-02-04 | 2,460 | 2,461 | 2,222 | 2,300 | 41,600 | 460 |
| 2014-02-03 | 2,600 | 2,610 | 2,540 | 2,563 | 18,200 | 512.60 |
| 2014-01-31 | 2,670 | 2,700 | 2,616 | 2,627 | 15,800 | 525.40 |
| 2014-01-30 | 2,652 | 2,716 | 2,652 | 2,657 | 17,300 | 531.40 |
| 2014-01-29 | 2,748 | 2,780 | 2,700 | 2,770 | 8,300 | 554 |
| 2014-01-28 | 2,654 | 2,700 | 2,654 | 2,700 | 14,500 | 540 |
| 2014-01-27 | 2,700 | 2,713 | 2,601 | 2,652 | 43,300 | 530.40 |
| 2014-01-24 | 2,854 | 2,893 | 2,810 | 2,814 | 14,300 | 562.80 |
| 2014-01-23 | 2,900 | 2,931 | 2,877 | 2,895 | 7,600 | 579 |
| 2014-01-22 | 2,880 | 2,914 | 2,863 | 2,914 | 6,600 | 582.80 |
| 2014-01-21 | 2,910 | 2,925 | 2,893 | 2,910 | 15,000 | 582 |
| 2014-01-20 | 2,915 | 2,925 | 2,866 | 2,894 | 14,900 | 578.80 |
| 2014-01-17 | 2,909 | 2,920 | 2,853 | 2,915 | 7,900 | 583 |
| 2014-01-16 | 2,923 | 2,925 | 2,906 | 2,910 | 8,500 | 582 |
| 2014-01-15 | 2,900 | 2,934 | 2,890 | 2,913 | 14,100 | 582.60 |
| 2014-01-14 | 2,869 | 2,880 | 2,800 | 2,875 | 15,100 | 575 |
| 2014-01-10 | 2,900 | 2,949 | 2,900 | 2,908 | 30,800 | 581.60 |
| 2014-01-09 | 2,875 | 2,890 | 2,833 | 2,855 | 22,900 | 571 |
| 2014-01-08 | 2,769 | 2,950 | 2,740 | 2,909 | 47,700 | 581.80 |
| 2014-01-07 | 2,703 | 2,733 | 2,703 | 2,733 | 11,200 | 546.60 |
| 2014-01-06 | 2,730 | 2,748 | 2,710 | 2,710 | 25,400 | 542 |
分割・併合履歴 ： [2017-04-19]1株→5株 [2005-09-14]1株→2株
