4368 扶桑化学工業(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 | 1,348 | 1,352 | 1,300 | 1,315 | 47,600 | 1,315 |
| 2014-12-29 | 1,350 | 1,360 | 1,323 | 1,348 | 88,300 | 1,348 |
| 2014-12-26 | 1,245 | 1,335 | 1,240 | 1,285 | 104,600 | 1,285 |
| 2014-12-25 | 1,248 | 1,252 | 1,204 | 1,235 | 128,300 | 1,235 |
| 2014-12-24 | 1,080 | 1,100 | 1,077 | 1,098 | 14,000 | 1,098 |
| 2014-12-22 | 1,070 | 1,084 | 1,069 | 1,072 | 29,500 | 1,072 |
| 2014-12-19 | 1,080 | 1,082 | 1,066 | 1,069 | 28,200 | 1,069 |
| 2014-12-18 | 1,102 | 1,102 | 1,051 | 1,064 | 24,900 | 1,064 |
| 2014-12-17 | 1,080 | 1,087 | 1,062 | 1,069 | 50,600 | 1,069 |
| 2014-12-16 | 1,063 | 1,080 | 1,057 | 1,080 | 36,800 | 1,080 |
| 2014-12-15 | 1,104 | 1,104 | 1,065 | 1,065 | 42,500 | 1,065 |
| 2014-12-12 | 1,175 | 1,178 | 1,097 | 1,097 | 79,200 | 1,097 |
| 2014-12-11 | 1,170 | 1,182 | 1,157 | 1,178 | 9,800 | 1,178 |
| 2014-12-10 | 1,187 | 1,196 | 1,168 | 1,179 | 16,500 | 1,179 |
| 2014-12-09 | 1,210 | 1,211 | 1,181 | 1,190 | 22,000 | 1,190 |
| 2014-12-08 | 1,191 | 1,224 | 1,191 | 1,215 | 55,100 | 1,215 |
| 2014-12-05 | 1,200 | 1,205 | 1,175 | 1,184 | 45,500 | 1,184 |
| 2014-12-04 | 1,198 | 1,218 | 1,198 | 1,201 | 30,400 | 1,201 |
| 2014-12-03 | 1,204 | 1,215 | 1,200 | 1,200 | 58,000 | 1,200 |
| 2014-12-02 | 1,254 | 1,261 | 1,213 | 1,222 | 45,900 | 1,222 |
| 2014-12-01 | 1,269 | 1,284 | 1,258 | 1,272 | 26,400 | 1,272 |
| 2014-11-28 | 1,208 | 1,290 | 1,185 | 1,270 | 47,800 | 1,270 |
| 2014-11-27 | 1,300 | 1,307 | 1,211 | 1,254 | 41,800 | 1,254 |
| 2014-11-26 | 1,328 | 1,328 | 1,305 | 1,314 | 13,400 | 1,314 |
| 2014-11-25 | 1,353 | 1,355 | 1,327 | 1,328 | 23,700 | 1,328 |
| 2014-11-21 | 1,311 | 1,370 | 1,300 | 1,353 | 52,800 | 1,353 |
| 2014-11-20 | 1,280 | 1,355 | 1,275 | 1,311 | 39,700 | 1,311 |
| 2014-11-19 | 1,288 | 1,288 | 1,262 | 1,273 | 34,900 | 1,273 |
| 2014-11-18 | 1,290 | 1,301 | 1,271 | 1,281 | 32,900 | 1,281 |
| 2014-11-17 | 1,250 | 1,295 | 1,247 | 1,281 | 29,700 | 1,281 |
| 2014-11-14 | 1,240 | 1,305 | 1,240 | 1,278 | 59,000 | 1,278 |
| 2014-11-13 | 1,300 | 1,300 | 1,208 | 1,213 | 106,100 | 1,213 |
| 2014-11-12 | 1,420 | 1,423 | 1,281 | 1,312 | 132,700 | 1,312 |
| 2014-11-11 | 1,350 | 1,427 | 1,346 | 1,424 | 105,100 | 1,424 |
| 2014-11-10 | 1,295 | 1,345 | 1,290 | 1,341 | 63,800 | 1,341 |
| 2014-11-07 | 1,282 | 1,295 | 1,252 | 1,282 | 41,200 | 1,282 |
| 2014-11-06 | 1,271 | 1,293 | 1,255 | 1,292 | 117,900 | 1,292 |
| 2014-11-05 | 1,220 | 1,370 | 1,220 | 1,271 | 154,600 | 1,271 |
| 2014-11-04 | 1,210 | 1,220 | 1,167 | 1,220 | 60,700 | 1,220 |
| 2014-10-31 | 1,200 | 1,202 | 1,170 | 1,188 | 19,800 | 1,188 |
| 2014-10-30 | 1,189 | 1,190 | 1,165 | 1,190 | 37,200 | 1,190 |
| 2014-10-29 | 1,194 | 1,194 | 1,175 | 1,178 | 17,400 | 1,178 |
| 2014-10-28 | 1,158 | 1,168 | 1,146 | 1,165 | 19,100 | 1,165 |
| 2014-10-27 | 1,200 | 1,200 | 1,098 | 1,141 | 40,800 | 1,141 |
| 2014-10-24 | 1,220 | 1,221 | 1,168 | 1,185 | 15,100 | 1,185 |
| 2014-10-23 | 1,200 | 1,204 | 1,190 | 1,195 | 18,200 | 1,195 |
| 2014-10-22 | 1,175 | 1,210 | 1,174 | 1,205 | 24,700 | 1,205 |
| 2014-10-21 | 1,209 | 1,209 | 1,140 | 1,164 | 20,900 | 1,164 |
| 2014-10-20 | 1,173 | 1,200 | 1,173 | 1,200 | 27,300 | 1,200 |
| 2014-10-17 | 1,131 | 1,170 | 1,131 | 1,167 | 38,000 | 1,167 |
| 2014-10-16 | 1,150 | 1,159 | 1,130 | 1,130 | 29,800 | 1,130 |
| 2014-10-15 | 1,115 | 1,170 | 1,115 | 1,170 | 29,100 | 1,170 |
| 2014-10-14 | 1,070 | 1,136 | 1,070 | 1,110 | 34,900 | 1,110 |
| 2014-10-10 | 1,100 | 1,141 | 1,100 | 1,122 | 42,900 | 1,122 |
| 2014-10-09 | 1,210 | 1,210 | 1,154 | 1,155 | 39,900 | 1,155 |
| 2014-10-08 | 1,174 | 1,194 | 1,166 | 1,186 | 18,000 | 1,186 |
| 2014-10-07 | 1,170 | 1,206 | 1,170 | 1,204 | 26,400 | 1,204 |
| 2014-10-06 | 1,130 | 1,189 | 1,130 | 1,161 | 27,200 | 1,161 |
| 2014-10-03 | 1,122 | 1,136 | 1,105 | 1,122 | 21,500 | 1,122 |
| 2014-10-02 | 1,064 | 1,125 | 1,045 | 1,093 | 62,000 | 1,093 |
| 2014-10-01 | 1,150 | 1,166 | 1,103 | 1,120 | 66,600 | 1,120 |
| 2014-09-30 | 1,148 | 1,180 | 1,132 | 1,166 | 30,300 | 1,166 |
| 2014-09-29 | 1,219 | 1,219 | 1,113 | 1,140 | 55,900 | 1,140 |
| 2014-09-26 | 1,162 | 1,223 | 1,150 | 1,177 | 48,700 | 1,177 |
| 2014-09-25 | 6,080 | 6,150 | 6,000 | 6,000 | 16,300 | 1,200 |
| 2014-09-24 | 6,040 | 6,100 | 5,820 | 6,060 | 17,600 | 1,212 |
| 2014-09-22 | 6,110 | 6,400 | 6,100 | 6,120 | 20,600 | 1,224 |
| 2014-09-19 | 6,200 | 6,240 | 6,040 | 6,170 | 14,400 | 1,234 |
| 2014-09-18 | 6,390 | 6,490 | 5,930 | 6,180 | 27,100 | 1,236 |
| 2014-09-17 | 6,290 | 7,000 | 5,690 | 6,490 | 83,400 | 1,298 |
| 2014-09-16 | 6,210 | 6,210 | 6,120 | 6,210 | 108,200 | 1,242 |
| 2014-09-12 | 5,190 | 5,290 | 5,120 | 5,210 | 12,000 | 1,042 |
| 2014-09-11 | 5,170 | 5,170 | 5,080 | 5,170 | 4,800 | 1,034 |
| 2014-09-10 | 5,000 | 5,150 | 5,000 | 5,130 | 7,200 | 1,026 |
| 2014-09-09 | 4,900 | 5,070 | 4,900 | 5,030 | 5,500 | 1,006 |
| 2014-09-08 | 4,800 | 4,895 | 4,800 | 4,860 | 1,900 | 972 |
| 2014-09-05 | 4,955 | 4,955 | 4,820 | 4,845 | 2,800 | 969 |
| 2014-09-04 | 4,735 | 4,900 | 4,705 | 4,885 | 6,700 | 977 |
| 2014-09-03 | 4,880 | 4,880 | 4,805 | 4,805 | 3,100 | 961 |
| 2014-09-02 | 4,910 | 4,985 | 4,805 | 4,885 | 7,900 | 977 |
| 2014-09-01 | 5,140 | 5,140 | 4,880 | 4,955 | 13,300 | 991 |
| 2014-08-29 | 5,140 | 5,290 | 5,010 | 5,140 | 13,200 | 1,028 |
| 2014-08-28 | 5,450 | 5,690 | 5,000 | 5,140 | 16,900 | 1,028 |
| 2014-08-27 | 5,180 | 5,530 | 5,100 | 5,530 | 21,800 | 1,106 |
| 2014-08-26 | 5,200 | 5,210 | 5,130 | 5,180 | 10,900 | 1,036 |
| 2014-08-25 | 5,000 | 5,200 | 5,000 | 5,200 | 15,800 | 1,040 |
| 2014-08-22 | 4,950 | 4,990 | 4,850 | 4,990 | 6,300 | 998 |
| 2014-08-21 | 4,760 | 4,940 | 4,760 | 4,850 | 11,400 | 970 |
| 2014-08-20 | 4,570 | 4,770 | 4,570 | 4,760 | 10,800 | 952 |
| 2014-08-19 | 4,505 | 4,620 | 4,440 | 4,620 | 11,200 | 924 |
| 2014-08-18 | 4,620 | 4,645 | 4,500 | 4,505 | 7,200 | 901 |
| 2014-08-15 | 4,730 | 4,730 | 4,555 | 4,645 | 5,900 | 929 |
| 2014-08-14 | 4,400 | 4,660 | 4,400 | 4,660 | 21,800 | 932 |
| 2014-08-13 | 4,370 | 4,400 | 4,300 | 4,400 | 2,800 | 880 |
| 2014-08-12 | 4,500 | 4,500 | 4,175 | 4,400 | 16,600 | 880 |
| 2014-08-11 | 4,480 | 4,480 | 4,230 | 4,290 | 12,400 | 858 |
| 2014-08-08 | 4,040 | 4,270 | 4,030 | 4,270 | 24,200 | 854 |
| 2014-08-07 | 3,940 | 4,040 | 3,900 | 4,040 | 16,600 | 808 |
| 2014-08-06 | 3,900 | 3,910 | 3,810 | 3,900 | 19,100 | 780 |
| 2014-08-05 | 3,820 | 3,890 | 3,800 | 3,830 | 10,800 | 766 |
| 2014-08-04 | 3,780 | 3,850 | 3,675 | 3,835 | 17,000 | 767 |
| 2014-08-01 | 3,565 | 3,585 | 3,475 | 3,570 | 4,300 | 714 |
| 2014-07-31 | 3,645 | 3,645 | 3,555 | 3,565 | 2,000 | 713 |
| 2014-07-30 | 3,630 | 3,630 | 3,590 | 3,595 | 3,200 | 719 |
| 2014-07-29 | 3,620 | 3,625 | 3,610 | 3,615 | 3,900 | 723 |
| 2014-07-28 | 3,625 | 3,650 | 3,615 | 3,615 | 1,300 | 723 |
| 2014-07-25 | 3,650 | 3,650 | 3,600 | 3,650 | 7,400 | 730 |
| 2014-07-24 | 3,625 | 3,690 | 3,600 | 3,610 | 6,300 | 722 |
| 2014-07-23 | 3,630 | 3,695 | 3,600 | 3,695 | 4,400 | 739 |
| 2014-07-22 | 3,630 | 3,680 | 3,630 | 3,660 | 2,400 | 732 |
| 2014-07-18 | 3,655 | 3,715 | 3,565 | 3,700 | 5,000 | 740 |
| 2014-07-17 | 3,770 | 3,800 | 3,685 | 3,720 | 2,700 | 744 |
| 2014-07-16 | 3,700 | 3,800 | 3,700 | 3,770 | 13,000 | 754 |
| 2014-07-15 | 3,615 | 3,715 | 3,600 | 3,715 | 22,400 | 743 |
| 2014-07-14 | 3,610 | 3,635 | 3,465 | 3,500 | 19,700 | 700 |
| 2014-07-11 | 3,330 | 3,330 | 3,245 | 3,260 | 2,900 | 652 |
| 2014-07-10 | 3,290 | 3,340 | 3,260 | 3,330 | 4,400 | 666 |
| 2014-07-09 | 3,250 | 3,290 | 3,235 | 3,260 | 3,200 | 652 |
| 2014-07-08 | 3,210 | 3,295 | 3,210 | 3,250 | 2,400 | 650 |
| 2014-07-07 | 3,260 | 3,260 | 3,205 | 3,205 | 1,500 | 641 |
| 2014-07-04 | 3,245 | 3,250 | 3,235 | 3,245 | 1,100 | 649 |
| 2014-07-03 | 3,275 | 3,275 | 3,230 | 3,245 | 700 | 649 |
| 2014-07-02 | 3,275 | 3,275 | 3,230 | 3,270 | 800 | 654 |
| 2014-07-01 | 3,260 | 3,275 | 3,260 | 3,275 | 1,200 | 655 |
| 2014-06-30 | 3,260 | 3,280 | 3,250 | 3,265 | 2,000 | 653 |
| 2014-06-27 | 3,280 | 3,310 | 3,215 | 3,260 | 3,800 | 652 |
| 2014-06-26 | 3,355 | 3,355 | 3,250 | 3,350 | 4,000 | 670 |
| 2014-06-25 | 3,365 | 3,365 | 3,230 | 3,355 | 4,800 | 671 |
| 2014-06-24 | 3,385 | 3,385 | 3,360 | 3,365 | 2,100 | 673 |
| 2014-06-23 | 3,380 | 3,390 | 3,380 | 3,385 | 1,900 | 677 |
| 2014-06-20 | 3,325 | 3,380 | 3,310 | 3,360 | 3,100 | 672 |
| 2014-06-19 | 3,305 | 3,400 | 3,290 | 3,395 | 6,200 | 679 |
| 2014-06-18 | 3,320 | 3,340 | 3,305 | 3,305 | 1,900 | 661 |
| 2014-06-17 | 3,320 | 3,325 | 3,315 | 3,320 | 1,800 | 664 |
| 2014-06-16 | 3,295 | 3,445 | 3,295 | 3,320 | 11,300 | 664 |
| 2014-06-13 | 3,150 | 3,275 | 3,145 | 3,275 | 5,800 | 655 |
| 2014-06-12 | 3,115 | 3,155 | 3,090 | 3,115 | 3,000 | 623 |
| 2014-06-11 | 3,075 | 3,165 | 3,075 | 3,135 | 3,800 | 627 |
| 2014-06-10 | 3,110 | 3,115 | 3,110 | 3,115 | 4,600 | 623 |
| 2014-06-09 | 3,150 | 3,150 | 3,105 | 3,110 | 2,600 | 622 |
| 2014-06-06 | 3,040 | 3,150 | 3,040 | 3,150 | 7,100 | 630 |
| 2014-06-05 | 3,065 | 3,070 | 3,020 | 3,060 | 4,800 | 612 |
| 2014-06-04 | 3,070 | 3,070 | 3,040 | 3,065 | 7,100 | 613 |
| 2014-06-03 | 3,145 | 3,155 | 3,100 | 3,110 | 4,600 | 622 |
| 2014-06-02 | 3,110 | 3,200 | 3,100 | 3,145 | 2,100 | 629 |
| 2014-05-30 | 3,115 | 3,115 | 3,065 | 3,100 | 4,900 | 620 |
| 2014-05-29 | 3,180 | 3,180 | 3,100 | 3,115 | 3,500 | 623 |
| 2014-05-28 | 3,200 | 3,200 | 3,090 | 3,140 | 5,500 | 628 |
| 2014-05-27 | 3,215 | 3,220 | 3,110 | 3,200 | 6,500 | 640 |
| 2014-05-26 | 3,000 | 3,250 | 3,000 | 3,250 | 11,700 | 650 |
| 2014-05-23 | 2,924 | 2,985 | 2,919 | 2,985 | 4,100 | 597 |
| 2014-05-22 | 2,890 | 2,950 | 2,882 | 2,919 | 3,700 | 583.80 |
| 2014-05-21 | 2,819 | 2,880 | 2,819 | 2,876 | 8,600 | 575.20 |
| 2014-05-20 | 2,762 | 2,814 | 2,762 | 2,810 | 4,100 | 562 |
| 2014-05-19 | 2,820 | 2,841 | 2,810 | 2,810 | 8,100 | 562 |
| 2014-05-16 | 2,800 | 2,805 | 2,799 | 2,800 | 15,600 | 560 |
| 2014-05-15 | 2,780 | 2,828 | 2,753 | 2,820 | 6,400 | 564 |
| 2014-05-14 | 2,700 | 2,700 | 2,700 | 2,700 | 700 | 540 |
| 2014-05-13 | 2,711 | 2,749 | 2,700 | 2,700 | 1,200 | 540 |
| 2014-05-12 | 2,710 | 2,711 | 2,700 | 2,701 | 1,400 | 540.20 |
| 2014-05-09 | 2,700 | 2,750 | 2,700 | 2,729 | 600 | 545.80 |
| 2014-05-08 | 2,735 | 2,755 | 2,680 | 2,680 | 2,200 | 536 |
| 2014-05-07 | 2,785 | 2,785 | 2,735 | 2,735 | 200 | 547 |
| 2014-05-02 | 2,781 | 2,788 | 2,750 | 2,785 | 11,100 | 557 |
| 2014-05-01 | 2,750 | 2,780 | 2,750 | 2,780 | 2,600 | 556 |
| 2014-04-30 | 2,770 | 2,770 | 2,770 | 2,770 | 600 | 554 |
| 2014-04-28 | 2,776 | 2,779 | 2,763 | 2,763 | 3,200 | 552.60 |
| 2014-04-25 | 2,749 | 2,773 | 2,749 | 2,773 | 4,200 | 554.60 |
| 2014-04-24 | 2,750 | 2,750 | 2,749 | 2,749 | 300 | 549.80 |
| 2014-04-23 | 2,750 | 2,755 | 2,750 | 2,750 | 7,100 | 550 |
| 2014-04-22 | 2,740 | 2,740 | 2,740 | 2,740 | 5,400 | 548 |
| 2014-04-21 | 2,735 | 2,740 | 2,735 | 2,740 | 600 | 548 |
| 2014-04-18 | 2,698 | 2,720 | 2,698 | 2,720 | 1,300 | 544 |
| 2014-04-17 | 2,698 | 2,699 | 2,698 | 2,698 | 1,600 | 539.60 |
| 2014-04-16 | 2,650 | 2,663 | 2,650 | 2,651 | 1,700 | 530.20 |
| 2014-04-15 | 2,660 | 2,660 | 2,650 | 2,650 | 1,300 | 530 |
| 2014-04-14 | 2,650 | 2,650 | 2,650 | 2,650 | 800 | 530 |
| 2014-04-11 | 2,636 | 2,650 | 2,630 | 2,650 | 3,200 | 530 |
| 2014-04-10 | 2,638 | 2,638 | 2,614 | 2,614 | 1,000 | 522.80 |
| 2014-04-09 | 2,660 | 2,660 | 2,575 | 2,588 | 2,600 | 517.60 |
| 2014-04-08 | 2,676 | 2,676 | 2,673 | 2,673 | 300 | 534.60 |
| 2014-04-07 | 2,681 | 2,723 | 2,673 | 2,700 | 800 | 540 |
| 2014-04-04 | 2,700 | 2,709 | 2,700 | 2,709 | 600 | 541.80 |
| 2014-04-03 | 2,655 | 2,700 | 2,650 | 2,700 | 1,400 | 540 |
| 2014-04-02 | 2,600 | 2,655 | 2,584 | 2,650 | 1,700 | 530 |
| 2014-04-01 | 2,570 | 2,584 | 2,569 | 2,573 | 1,500 | 514.60 |
| 2014-03-31 | 2,580 | 2,585 | 2,566 | 2,575 | 1,500 | 515 |
| 2014-03-28 | 2,558 | 2,558 | 2,554 | 2,555 | 600 | 511 |
| 2014-03-27 | 2,570 | 2,570 | 2,556 | 2,558 | 1,600 | 511.60 |
| 2014-03-26 | 2,600 | 2,600 | 2,561 | 2,595 | 2,300 | 519 |
| 2014-03-25 | 2,598 | 2,600 | 2,555 | 2,595 | 1,400 | 519 |
| 2014-03-24 | 2,570 | 2,600 | 2,570 | 2,598 | 1,100 | 519.60 |
| 2014-03-20 | 2,611 | 2,615 | 2,568 | 2,568 | 2,900 | 513.60 |
| 2014-03-19 | 2,640 | 2,648 | 2,601 | 2,605 | 1,200 | 521 |
| 2014-03-18 | 2,587 | 2,649 | 2,587 | 2,649 | 2,400 | 529.80 |
| 2014-03-17 | 2,601 | 2,610 | 2,568 | 2,605 | 1,900 | 521 |
| 2014-03-14 | 2,656 | 2,663 | 2,600 | 2,631 | 2,100 | 526.20 |
| 2014-03-13 | 2,685 | 2,690 | 2,685 | 2,687 | 700 | 537.40 |
| 2014-03-12 | 2,685 | 2,695 | 2,667 | 2,667 | 2,100 | 533.40 |
| 2014-03-11 | 2,694 | 2,700 | 2,680 | 2,680 | 1,300 | 536 |
| 2014-03-10 | 2,660 | 2,675 | 2,650 | 2,650 | 1,700 | 530 |
| 2014-03-07 | 2,650 | 2,678 | 2,630 | 2,649 | 1,500 | 529.80 |
| 2014-03-06 | 2,639 | 2,645 | 2,639 | 2,639 | 2,100 | 527.80 |
| 2014-03-05 | 2,600 | 2,629 | 2,600 | 2,600 | 1,300 | 520 |
| 2014-03-04 | 2,601 | 2,650 | 2,598 | 2,598 | 1,600 | 519.60 |
| 2014-03-03 | 2,635 | 2,635 | 2,600 | 2,630 | 1,200 | 526 |
| 2014-02-28 | 2,638 | 2,638 | 2,600 | 2,635 | 1,300 | 527 |
| 2014-02-27 | 2,630 | 2,680 | 2,577 | 2,627 | 1,900 | 525.40 |
| 2014-02-26 | 2,685 | 2,685 | 2,635 | 2,680 | 800 | 536 |
| 2014-02-25 | 2,629 | 2,651 | 2,601 | 2,635 | 1,800 | 527 |
| 2014-02-24 | 2,570 | 2,611 | 2,570 | 2,601 | 1,200 | 520.20 |
| 2014-02-21 | 2,570 | 2,570 | 2,555 | 2,560 | 1,800 | 512 |
| 2014-02-20 | 2,537 | 2,679 | 2,530 | 2,579 | 1,300 | 515.80 |
| 2014-02-19 | 2,560 | 2,561 | 2,560 | 2,561 | 1,600 | 512.20 |
| 2014-02-18 | 2,585 | 2,591 | 2,539 | 2,560 | 2,100 | 512 |
| 2014-02-17 | 2,680 | 2,680 | 2,582 | 2,582 | 1,700 | 516.40 |
| 2014-02-14 | 2,621 | 2,671 | 2,621 | 2,630 | 600 | 526 |
| 2014-02-13 | 2,700 | 2,700 | 2,671 | 2,671 | 500 | 534.20 |
| 2014-02-12 | 2,713 | 2,713 | 2,670 | 2,706 | 1,000 | 541.20 |
| 2014-02-10 | 2,680 | 2,680 | 2,660 | 2,663 | 1,500 | 532.60 |
| 2014-02-07 | 2,610 | 2,710 | 2,610 | 2,655 | 2,100 | 531 |
| 2014-02-06 | 2,590 | 2,730 | 2,554 | 2,730 | 1,900 | 546 |
| 2014-02-05 | 2,644 | 2,644 | 2,518 | 2,590 | 4,400 | 518 |
| 2014-02-04 | 2,600 | 2,620 | 2,570 | 2,620 | 3,400 | 524 |
| 2014-02-03 | 2,659 | 2,668 | 2,620 | 2,620 | 1,800 | 524 |
| 2014-01-31 | 2,721 | 2,751 | 2,708 | 2,750 | 800 | 550 |
| 2014-01-30 | 2,707 | 2,750 | 2,661 | 2,750 | 1,000 | 550 |
| 2014-01-29 | 2,694 | 2,780 | 2,694 | 2,780 | 1,200 | 556 |
| 2014-01-28 | 2,621 | 2,744 | 2,621 | 2,744 | 2,300 | 548.80 |
| 2014-01-27 | 2,626 | 2,626 | 2,600 | 2,620 | 3,300 | 524 |
| 2014-01-24 | 2,791 | 2,791 | 2,640 | 2,700 | 3,700 | 540 |
| 2014-01-23 | 2,825 | 2,829 | 2,791 | 2,791 | 3,000 | 558.20 |
| 2014-01-22 | 2,820 | 2,820 | 2,771 | 2,790 | 1,000 | 558 |
| 2014-01-21 | 2,765 | 2,810 | 2,758 | 2,770 | 2,400 | 554 |
| 2014-01-20 | 2,789 | 2,789 | 2,765 | 2,779 | 2,500 | 555.80 |
| 2014-01-17 | 2,742 | 2,800 | 2,742 | 2,789 | 3,000 | 557.80 |
| 2014-01-16 | 2,744 | 2,780 | 2,744 | 2,771 | 3,000 | 554.20 |
| 2014-01-15 | 2,750 | 2,770 | 2,749 | 2,769 | 3,200 | 553.80 |
| 2014-01-14 | 2,720 | 2,730 | 2,703 | 2,715 | 5,300 | 543 |
| 2014-01-10 | 2,683 | 2,718 | 2,683 | 2,713 | 1,900 | 542.60 |
| 2014-01-09 | 2,700 | 2,746 | 2,690 | 2,710 | 2,900 | 542 |
| 2014-01-08 | 2,641 | 2,682 | 2,641 | 2,665 | 1,500 | 533 |
| 2014-01-07 | 2,635 | 2,682 | 2,635 | 2,640 | 1,000 | 528 |
| 2014-01-06 | 2,630 | 2,634 | 2,611 | 2,630 | 1,000 | 526 |
分割・併合履歴 ： [2014-09-26]1株→5株
