4565 ネクセラファーマ(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 | 4,375 | 4,385 | 4,290 | 4,370 | 107,900 | 1,092.50 |
| 2014-12-29 | 4,320 | 4,425 | 4,290 | 4,330 | 188,000 | 1,082.50 |
| 2014-12-26 | 4,190 | 4,485 | 4,190 | 4,450 | 232,300 | 1,112.50 |
| 2014-12-25 | 4,170 | 4,330 | 4,170 | 4,210 | 217,200 | 1,052.50 |
| 2014-12-24 | 4,260 | 4,280 | 4,150 | 4,210 | 182,800 | 1,052.50 |
| 2014-12-22 | 4,310 | 4,325 | 4,250 | 4,300 | 157,100 | 1,075 |
| 2014-12-19 | 4,455 | 4,485 | 4,230 | 4,355 | 300,800 | 1,088.75 |
| 2014-12-18 | 4,455 | 4,520 | 4,400 | 4,455 | 135,900 | 1,113.75 |
| 2014-12-17 | 4,505 | 4,540 | 4,390 | 4,445 | 211,900 | 1,111.25 |
| 2014-12-16 | 4,325 | 4,655 | 4,260 | 4,575 | 213,600 | 1,143.75 |
| 2014-12-15 | 4,560 | 4,580 | 4,375 | 4,415 | 199,400 | 1,103.75 |
| 2014-12-12 | 4,610 | 4,750 | 4,550 | 4,655 | 284,600 | 1,163.75 |
| 2014-12-11 | 4,390 | 4,555 | 4,330 | 4,555 | 110,700 | 1,138.75 |
| 2014-12-10 | 4,345 | 4,470 | 4,300 | 4,425 | 135,800 | 1,106.25 |
| 2014-12-09 | 4,320 | 4,390 | 4,190 | 4,340 | 156,300 | 1,085 |
| 2014-12-08 | 4,535 | 4,550 | 4,340 | 4,340 | 202,600 | 1,085 |
| 2014-12-05 | 4,505 | 4,600 | 4,470 | 4,535 | 114,400 | 1,133.75 |
| 2014-12-04 | 4,610 | 4,630 | 4,465 | 4,505 | 178,300 | 1,126.25 |
| 2014-12-03 | 4,650 | 4,650 | 4,475 | 4,485 | 208,800 | 1,121.25 |
| 2014-12-02 | 4,490 | 4,740 | 4,450 | 4,705 | 309,300 | 1,176.25 |
| 2014-12-01 | 4,400 | 4,440 | 4,295 | 4,435 | 111,900 | 1,108.75 |
| 2014-11-28 | 4,410 | 4,490 | 4,365 | 4,420 | 105,500 | 1,105 |
| 2014-11-27 | 4,500 | 4,560 | 4,405 | 4,420 | 144,600 | 1,105 |
| 2014-11-26 | 4,495 | 4,570 | 4,475 | 4,505 | 145,800 | 1,126.25 |
| 2014-11-25 | 4,700 | 4,715 | 4,425 | 4,460 | 303,300 | 1,115 |
| 2014-11-21 | 4,350 | 4,635 | 4,310 | 4,615 | 515,400 | 1,153.75 |
| 2014-11-20 | 4,175 | 4,310 | 4,160 | 4,285 | 147,400 | 1,071.25 |
| 2014-11-19 | 4,050 | 4,170 | 4,015 | 4,155 | 119,000 | 1,038.75 |
| 2014-11-18 | 3,955 | 4,080 | 3,910 | 4,030 | 246,700 | 1,007.50 |
| 2014-11-17 | 4,200 | 4,205 | 3,950 | 3,955 | 279,700 | 988.75 |
| 2014-11-14 | 4,150 | 4,235 | 4,105 | 4,200 | 114,000 | 1,050 |
| 2014-11-13 | 4,155 | 4,180 | 4,050 | 4,140 | 165,300 | 1,035 |
| 2014-11-12 | 3,995 | 4,265 | 3,980 | 4,135 | 330,300 | 1,033.75 |
| 2014-11-11 | 4,250 | 4,280 | 4,105 | 4,160 | 198,400 | 1,040 |
| 2014-11-10 | 4,390 | 4,395 | 4,270 | 4,285 | 179,000 | 1,071.25 |
| 2014-11-07 | 4,295 | 4,410 | 4,275 | 4,370 | 182,100 | 1,092.50 |
| 2014-11-06 | 4,385 | 4,440 | 4,175 | 4,255 | 315,400 | 1,063.75 |
| 2014-11-05 | 4,200 | 4,335 | 4,135 | 4,315 | 265,000 | 1,078.75 |
| 2014-11-04 | 4,375 | 4,380 | 4,135 | 4,210 | 346,700 | 1,052.50 |
| 2014-10-31 | 4,240 | 4,295 | 4,000 | 4,175 | 664,400 | 1,043.75 |
| 2014-10-30 | 4,480 | 4,565 | 4,220 | 4,240 | 402,200 | 1,060 |
| 2014-10-29 | 4,485 | 4,755 | 4,440 | 4,515 | 673,200 | 1,128.75 |
| 2014-10-28 | 4,695 | 4,870 | 4,685 | 4,860 | 285,400 | 1,215 |
| 2014-10-27 | 4,670 | 4,785 | 4,625 | 4,750 | 237,700 | 1,187.50 |
| 2014-10-24 | 4,540 | 4,610 | 4,470 | 4,605 | 286,200 | 1,151.25 |
| 2014-10-23 | 4,320 | 4,550 | 4,290 | 4,430 | 342,900 | 1,107.50 |
| 2014-10-22 | 4,165 | 4,300 | 4,130 | 4,280 | 225,900 | 1,070 |
| 2014-10-21 | 4,170 | 4,265 | 4,060 | 4,100 | 252,600 | 1,025 |
| 2014-10-20 | 4,100 | 4,240 | 4,045 | 4,185 | 222,600 | 1,046.25 |
| 2014-10-17 | 4,100 | 4,180 | 3,880 | 3,960 | 353,400 | 990 |
| 2014-10-16 | 3,840 | 4,160 | 3,815 | 4,120 | 438,400 | 1,030 |
| 2014-10-15 | 3,840 | 4,000 | 3,840 | 3,970 | 344,300 | 992.50 |
| 2014-10-14 | 3,760 | 3,920 | 3,725 | 3,780 | 470,600 | 945 |
| 2014-10-10 | 3,970 | 4,145 | 3,775 | 3,930 | 593,900 | 982.50 |
| 2014-10-09 | 4,480 | 4,480 | 4,095 | 4,110 | 408,200 | 1,027.50 |
| 2014-10-08 | 4,310 | 4,480 | 4,300 | 4,410 | 202,100 | 1,102.50 |
| 2014-10-07 | 4,625 | 4,665 | 4,415 | 4,460 | 198,300 | 1,115 |
| 2014-10-06 | 4,660 | 4,720 | 4,575 | 4,645 | 173,100 | 1,161.25 |
| 2014-10-03 | 4,405 | 4,580 | 4,295 | 4,570 | 336,500 | 1,142.50 |
| 2014-10-02 | 4,410 | 4,600 | 4,335 | 4,440 | 298,200 | 1,110 |
| 2014-10-01 | 4,640 | 4,820 | 4,550 | 4,550 | 229,800 | 1,137.50 |
| 2014-09-30 | 4,740 | 4,740 | 4,630 | 4,645 | 176,500 | 1,161.25 |
| 2014-09-29 | 4,830 | 4,860 | 4,725 | 4,725 | 163,700 | 1,181.25 |
| 2014-09-26 | 4,710 | 4,880 | 4,705 | 4,800 | 223,100 | 1,200 |
| 2014-09-25 | 4,770 | 5,050 | 4,760 | 4,820 | 386,200 | 1,205 |
| 2014-09-24 | 4,650 | 4,790 | 4,630 | 4,770 | 161,700 | 1,192.50 |
| 2014-09-22 | 4,745 | 4,770 | 4,595 | 4,720 | 233,900 | 1,180 |
| 2014-09-19 | 4,765 | 4,850 | 4,680 | 4,745 | 258,900 | 1,186.25 |
| 2014-09-18 | 4,750 | 4,860 | 4,660 | 4,795 | 301,300 | 1,198.75 |
| 2014-09-17 | 4,815 | 4,870 | 4,695 | 4,770 | 277,400 | 1,192.50 |
| 2014-09-16 | 4,930 | 5,050 | 4,740 | 4,775 | 557,900 | 1,193.75 |
| 2014-09-12 | 5,070 | 5,080 | 4,820 | 4,925 | 779,800 | 1,231.25 |
| 2014-09-11 | 5,480 | 5,530 | 5,100 | 5,140 | 694,200 | 1,285 |
| 2014-09-10 | 5,170 | 5,580 | 5,060 | 5,390 | 1,525,200 | 1,347.50 |
| 2014-09-09 | 5,490 | 5,610 | 5,060 | 5,120 | 1,839,400 | 1,280 |
| 2014-09-08 | 5,400 | 6,000 | 5,150 | 5,790 | 4,456,100 | 1,447.50 |
| 2014-09-05 | 4,800 | 5,020 | 4,620 | 5,020 | 1,699,700 | 1,255 |
| 2014-09-04 | 4,320 | 4,440 | 4,300 | 4,320 | 146,100 | 1,080 |
| 2014-09-03 | 4,260 | 4,430 | 4,255 | 4,305 | 246,600 | 1,076.25 |
| 2014-09-02 | 4,360 | 4,410 | 4,250 | 4,270 | 277,800 | 1,067.50 |
| 2014-09-01 | 4,475 | 4,495 | 4,385 | 4,400 | 132,700 | 1,100 |
| 2014-08-29 | 4,400 | 4,520 | 4,345 | 4,520 | 256,200 | 1,130 |
| 2014-08-28 | 4,580 | 4,620 | 4,440 | 4,450 | 232,600 | 1,112.50 |
| 2014-08-27 | 4,660 | 4,695 | 4,525 | 4,635 | 202,400 | 1,158.75 |
| 2014-08-26 | 4,760 | 4,760 | 4,600 | 4,620 | 153,400 | 1,155 |
| 2014-08-25 | 4,600 | 4,740 | 4,570 | 4,700 | 233,400 | 1,175 |
| 2014-08-22 | 4,755 | 4,820 | 4,595 | 4,665 | 305,000 | 1,166.25 |
| 2014-08-21 | 4,685 | 4,795 | 4,580 | 4,750 | 353,300 | 1,187.50 |
| 2014-08-20 | 5,090 | 5,210 | 4,650 | 4,695 | 1,241,600 | 1,173.75 |
| 2014-08-19 | 4,790 | 5,000 | 4,765 | 4,995 | 538,200 | 1,248.75 |
| 2014-08-18 | 4,730 | 4,870 | 4,665 | 4,785 | 289,600 | 1,196.25 |
| 2014-08-15 | 4,680 | 4,720 | 4,540 | 4,660 | 330,800 | 1,165 |
| 2014-08-14 | 4,615 | 4,825 | 4,485 | 4,660 | 1,123,500 | 1,165 |
| 2014-08-13 | 4,360 | 4,515 | 4,330 | 4,485 | 261,500 | 1,121.25 |
| 2014-08-12 | 4,590 | 4,590 | 4,325 | 4,350 | 294,100 | 1,087.50 |
| 2014-08-11 | 4,500 | 4,670 | 4,440 | 4,530 | 379,300 | 1,132.50 |
| 2014-08-08 | 4,395 | 4,435 | 4,135 | 4,240 | 390,700 | 1,060 |
| 2014-08-07 | 4,505 | 4,635 | 4,330 | 4,465 | 247,000 | 1,116.25 |
| 2014-08-06 | 4,695 | 4,750 | 4,310 | 4,570 | 503,900 | 1,142.50 |
| 2014-08-05 | 4,980 | 5,130 | 4,560 | 4,625 | 707,800 | 1,156.25 |
| 2014-08-04 | 4,490 | 5,000 | 4,450 | 4,910 | 918,600 | 1,227.50 |
| 2014-08-01 | 4,235 | 4,520 | 4,190 | 4,400 | 433,800 | 1,100 |
| 2014-07-31 | 4,525 | 4,595 | 4,360 | 4,400 | 314,200 | 1,100 |
| 2014-07-30 | 4,610 | 4,675 | 4,525 | 4,565 | 253,100 | 1,141.25 |
| 2014-07-29 | 4,635 | 4,820 | 4,575 | 4,630 | 398,900 | 1,157.50 |
| 2014-07-28 | 4,420 | 4,830 | 4,380 | 4,705 | 698,400 | 1,176.25 |
| 2014-07-25 | 4,350 | 4,440 | 4,160 | 4,350 | 365,800 | 1,087.50 |
| 2014-07-24 | 4,300 | 4,470 | 4,275 | 4,420 | 563,600 | 1,105 |
| 2014-07-23 | 4,265 | 4,415 | 4,140 | 4,355 | 671,600 | 1,088.75 |
| 2014-07-22 | 3,970 | 4,340 | 3,860 | 4,250 | 1,095,200 | 1,062.50 |
| 2014-07-18 | 3,465 | 3,850 | 3,365 | 3,840 | 638,500 | 960 |
| 2014-07-17 | 3,600 | 3,600 | 3,480 | 3,510 | 170,300 | 877.50 |
| 2014-07-16 | 3,550 | 3,635 | 3,450 | 3,595 | 240,500 | 898.75 |
| 2014-07-15 | 3,455 | 3,615 | 3,455 | 3,565 | 186,300 | 891.25 |
| 2014-07-14 | 3,450 | 3,495 | 3,435 | 3,450 | 73,600 | 862.50 |
| 2014-07-11 | 3,340 | 3,445 | 3,320 | 3,425 | 146,400 | 856.25 |
| 2014-07-10 | 3,500 | 3,545 | 3,400 | 3,410 | 197,300 | 852.50 |
| 2014-07-09 | 3,505 | 3,535 | 3,420 | 3,435 | 273,400 | 858.75 |
| 2014-07-08 | 3,610 | 3,635 | 3,525 | 3,575 | 195,300 | 893.75 |
| 2014-07-07 | 3,610 | 3,750 | 3,605 | 3,635 | 148,800 | 908.75 |
| 2014-07-04 | 3,650 | 3,735 | 3,605 | 3,660 | 181,000 | 915 |
| 2014-07-03 | 3,700 | 3,715 | 3,605 | 3,640 | 158,600 | 910 |
| 2014-07-02 | 3,815 | 3,840 | 3,680 | 3,700 | 251,000 | 925 |
| 2014-07-01 | 3,670 | 3,765 | 3,610 | 3,760 | 210,700 | 940 |
| 2014-06-30 | 3,550 | 3,675 | 3,490 | 3,620 | 220,300 | 905 |
| 2014-06-27 | 3,720 | 3,775 | 3,400 | 3,515 | 379,200 | 878.75 |
| 2014-06-26 | 3,760 | 3,815 | 3,650 | 3,785 | 262,100 | 946.25 |
| 2014-06-25 | 3,805 | 3,920 | 3,700 | 3,735 | 381,900 | 933.75 |
| 2014-06-24 | 3,790 | 3,960 | 3,720 | 3,890 | 635,200 | 972.50 |
| 2014-06-23 | 3,450 | 3,845 | 3,375 | 3,805 | 690,800 | 951.25 |
| 2014-06-20 | 3,570 | 3,590 | 3,365 | 3,400 | 341,900 | 850 |
| 2014-06-19 | 3,525 | 3,650 | 3,460 | 3,620 | 378,900 | 905 |
| 2014-06-18 | 3,640 | 3,695 | 3,480 | 3,595 | 566,400 | 898.75 |
| 2014-06-17 | 3,470 | 3,610 | 3,350 | 3,560 | 998,700 | 890 |
| 2014-06-16 | 3,330 | 3,470 | 3,095 | 3,210 | 885,200 | 802.50 |
| 2014-06-13 | 2,950 | 3,190 | 2,900 | 3,185 | 804,400 | 796.25 |
| 2014-06-12 | 2,718 | 2,955 | 2,711 | 2,924 | 353,700 | 731 |
| 2014-06-11 | 2,691 | 2,780 | 2,660 | 2,754 | 132,600 | 688.50 |
| 2014-06-10 | 2,811 | 2,815 | 2,688 | 2,702 | 199,100 | 675.50 |
| 2014-06-09 | 2,825 | 2,835 | 2,799 | 2,810 | 106,400 | 702.50 |
| 2014-06-06 | 2,740 | 2,798 | 2,716 | 2,797 | 135,400 | 699.25 |
| 2014-06-05 | 2,798 | 2,800 | 2,702 | 2,715 | 224,500 | 678.75 |
| 2014-06-04 | 2,791 | 2,853 | 2,752 | 2,795 | 153,000 | 698.75 |
| 2014-06-03 | 2,920 | 2,932 | 2,795 | 2,801 | 328,900 | 700.25 |
| 2014-06-02 | 2,790 | 2,900 | 2,755 | 2,892 | 308,100 | 723 |
| 2014-05-30 | 2,734 | 2,792 | 2,711 | 2,774 | 176,800 | 693.50 |
| 2014-05-29 | 2,781 | 2,792 | 2,701 | 2,753 | 182,900 | 688.25 |
| 2014-05-28 | 2,810 | 2,825 | 2,775 | 2,800 | 190,300 | 700 |
| 2014-05-27 | 2,816 | 2,867 | 2,780 | 2,805 | 307,900 | 701.25 |
| 2014-05-26 | 2,808 | 2,855 | 2,781 | 2,820 | 294,900 | 705 |
| 2014-05-23 | 2,770 | 2,840 | 2,750 | 2,804 | 291,400 | 701 |
| 2014-05-22 | 2,800 | 2,826 | 2,768 | 2,790 | 313,800 | 697.50 |
| 2014-05-21 | 2,600 | 2,718 | 2,584 | 2,699 | 159,900 | 674.75 |
| 2014-05-20 | 2,585 | 2,727 | 2,556 | 2,637 | 333,900 | 659.25 |
| 2014-05-19 | 2,750 | 2,817 | 2,580 | 2,586 | 422,100 | 646.50 |
| 2014-05-16 | 2,694 | 2,752 | 2,600 | 2,672 | 438,000 | 668 |
| 2014-05-15 | 2,380 | 2,797 | 2,380 | 2,744 | 951,300 | 686 |
| 2014-05-14 | 2,586 | 2,700 | 2,365 | 2,430 | 876,700 | 607.50 |
| 2014-05-13 | 2,350 | 2,429 | 2,260 | 2,336 | 246,000 | 584 |
| 2014-05-12 | 2,560 | 2,638 | 2,290 | 2,300 | 504,100 | 575 |
| 2014-05-09 | 2,320 | 2,519 | 2,320 | 2,493 | 371,000 | 623.25 |
| 2014-05-08 | 2,151 | 2,288 | 2,151 | 2,271 | 253,100 | 567.75 |
| 2014-05-07 | 2,065 | 2,139 | 2,036 | 2,099 | 122,000 | 524.75 |
| 2014-05-02 | 2,100 | 2,176 | 2,090 | 2,140 | 132,100 | 535 |
| 2014-05-01 | 1,940 | 2,168 | 1,935 | 2,137 | 281,000 | 534.25 |
| 2014-04-30 | 1,961 | 1,971 | 1,895 | 1,930 | 147,800 | 482.50 |
| 2014-04-28 | 2,030 | 2,050 | 1,961 | 1,977 | 141,700 | 494.25 |
| 2014-04-25 | 2,041 | 2,101 | 2,015 | 2,058 | 204,200 | 514.50 |
| 2014-04-24 | 1,937 | 2,192 | 1,937 | 2,091 | 471,700 | 522.75 |
| 2014-04-23 | 1,954 | 1,964 | 1,883 | 1,937 | 233,100 | 484.25 |
| 2014-04-22 | 2,000 | 2,029 | 1,854 | 1,900 | 469,400 | 475 |
| 2014-04-21 | 2,220 | 2,226 | 2,000 | 2,011 | 323,700 | 502.75 |
| 2014-04-18 | 2,135 | 2,172 | 2,085 | 2,148 | 139,800 | 537 |
| 2014-04-17 | 2,195 | 2,233 | 2,101 | 2,155 | 158,000 | 538.75 |
| 2014-04-16 | 2,149 | 2,216 | 2,139 | 2,174 | 211,900 | 543.50 |
| 2014-04-15 | 2,109 | 2,138 | 2,078 | 2,114 | 238,700 | 528.50 |
| 2014-04-14 | 2,125 | 2,192 | 2,060 | 2,079 | 398,100 | 519.75 |
| 2014-04-11 | 2,250 | 2,275 | 2,158 | 2,175 | 412,100 | 543.75 |
| 2014-04-10 | 2,550 | 2,558 | 2,350 | 2,359 | 188,900 | 589.75 |
| 2014-04-09 | 2,500 | 2,625 | 2,481 | 2,516 | 152,800 | 629 |
| 2014-04-08 | 2,570 | 2,690 | 2,562 | 2,562 | 135,900 | 640.50 |
| 2014-04-07 | 2,567 | 2,664 | 2,561 | 2,594 | 109,100 | 648.50 |
| 2014-04-04 | 2,724 | 2,729 | 2,630 | 2,660 | 100,800 | 665 |
| 2014-04-03 | 2,750 | 2,785 | 2,650 | 2,745 | 177,500 | 686.25 |
| 2014-04-02 | 2,615 | 2,796 | 2,607 | 2,763 | 213,500 | 690.75 |
| 2014-04-01 | 2,640 | 2,653 | 2,556 | 2,616 | 136,200 | 654 |
| 2014-03-31 | 2,600 | 2,643 | 2,556 | 2,643 | 135,100 | 660.75 |
| 2014-03-28 | 2,448 | 2,642 | 2,436 | 2,550 | 176,700 | 637.50 |
| 2014-03-27 | 2,332 | 2,480 | 2,300 | 2,474 | 211,200 | 618.50 |
| 2014-03-26 | 2,432 | 2,478 | 2,353 | 2,382 | 265,700 | 595.50 |
| 2014-03-25 | 2,556 | 2,577 | 2,452 | 2,482 | 196,800 | 620.50 |
| 2014-03-24 | 2,501 | 2,600 | 2,475 | 2,590 | 224,600 | 647.50 |
| 2014-03-20 | 2,600 | 2,631 | 2,485 | 2,490 | 368,500 | 622.50 |
| 2014-03-19 | 2,732 | 2,744 | 2,611 | 2,635 | 124,600 | 658.75 |
| 2014-03-18 | 2,665 | 2,760 | 2,647 | 2,714 | 171,300 | 678.50 |
| 2014-03-17 | 2,626 | 2,670 | 2,581 | 2,607 | 179,000 | 651.75 |
| 2014-03-14 | 2,637 | 2,672 | 2,581 | 2,626 | 254,700 | 656.50 |
| 2014-03-13 | 2,721 | 2,738 | 2,657 | 2,684 | 186,600 | 671 |
| 2014-03-12 | 2,681 | 2,777 | 2,681 | 2,720 | 390,000 | 680 |
| 2014-03-11 | 2,850 | 2,891 | 2,780 | 2,800 | 238,800 | 700 |
| 2014-03-10 | 2,869 | 2,927 | 2,810 | 2,867 | 258,300 | 716.75 |
| 2014-03-07 | 2,871 | 2,893 | 2,815 | 2,830 | 220,800 | 707.50 |
| 2014-03-06 | 2,949 | 2,949 | 2,860 | 2,871 | 208,700 | 717.75 |
| 2014-03-05 | 2,952 | 2,968 | 2,851 | 2,920 | 349,800 | 730 |
| 2014-03-04 | 2,930 | 2,996 | 2,900 | 2,901 | 435,800 | 725.25 |
| 2014-03-03 | 2,826 | 3,030 | 2,731 | 3,015 | 638,800 | 753.75 |
| 2014-02-28 | 2,900 | 2,909 | 2,760 | 2,797 | 646,600 | 699.25 |
| 2014-02-27 | 3,000 | 3,080 | 2,871 | 2,881 | 637,100 | 720.25 |
| 2014-02-26 | 3,250 | 3,350 | 3,020 | 3,095 | 775,900 | 773.75 |
| 2014-02-25 | 3,470 | 3,530 | 3,260 | 3,260 | 776,700 | 815 |
| 2014-02-24 | 3,710 | 4,000 | 3,710 | 3,960 | 221,400 | 990 |
| 2014-02-21 | 3,570 | 3,700 | 3,570 | 3,640 | 102,300 | 910 |
| 2014-02-20 | 3,410 | 3,630 | 3,370 | 3,550 | 216,000 | 887.50 |
| 2014-02-19 | 3,345 | 3,500 | 3,320 | 3,410 | 94,100 | 852.50 |
| 2014-02-18 | 3,290 | 3,375 | 3,200 | 3,370 | 90,000 | 842.50 |
| 2014-02-17 | 3,200 | 3,280 | 3,100 | 3,215 | 108,500 | 803.75 |
| 2014-02-14 | 3,400 | 3,440 | 3,135 | 3,160 | 208,400 | 790 |
| 2014-02-13 | 3,545 | 3,570 | 3,290 | 3,380 | 156,200 | 845 |
| 2014-02-12 | 3,370 | 3,480 | 3,355 | 3,475 | 115,300 | 868.75 |
| 2014-02-10 | 3,270 | 3,350 | 3,250 | 3,285 | 155,500 | 821.25 |
| 2014-02-07 | 3,315 | 3,330 | 3,175 | 3,245 | 139,100 | 811.25 |
| 2014-02-06 | 3,175 | 3,295 | 3,150 | 3,225 | 175,800 | 806.25 |
| 2014-02-05 | 3,475 | 3,475 | 3,060 | 3,140 | 288,500 | 785 |
| 2014-02-04 | 3,040 | 3,255 | 2,970 | 3,055 | 556,200 | 763.75 |
| 2014-02-03 | 3,890 | 3,935 | 3,615 | 3,670 | 244,800 | 917.50 |
| 2014-01-31 | 4,150 | 4,170 | 3,945 | 4,005 | 191,900 | 1,001.25 |
| 2014-01-30 | 4,400 | 4,540 | 4,090 | 4,140 | 371,000 | 1,035 |
| 2014-01-29 | 4,160 | 4,305 | 4,120 | 4,220 | 60,000 | 1,055 |
| 2014-01-28 | 4,100 | 4,220 | 4,050 | 4,060 | 86,100 | 1,015 |
| 2014-01-27 | 4,060 | 4,170 | 4,010 | 4,095 | 110,700 | 1,023.75 |
| 2014-01-24 | 4,245 | 4,275 | 4,205 | 4,235 | 68,100 | 1,058.75 |
| 2014-01-23 | 4,465 | 4,485 | 4,300 | 4,310 | 77,900 | 1,077.50 |
| 2014-01-22 | 4,385 | 4,465 | 4,380 | 4,465 | 54,900 | 1,116.25 |
| 2014-01-21 | 4,445 | 4,445 | 4,385 | 4,400 | 42,200 | 1,100 |
| 2014-01-20 | 4,385 | 4,435 | 4,360 | 4,400 | 34,600 | 1,100 |
| 2014-01-17 | 4,410 | 4,430 | 4,380 | 4,405 | 38,900 | 1,101.25 |
| 2014-01-16 | 4,380 | 4,430 | 4,355 | 4,400 | 81,400 | 1,100 |
| 2014-01-15 | 4,325 | 4,390 | 4,285 | 4,335 | 65,300 | 1,083.75 |
| 2014-01-14 | 4,150 | 4,330 | 4,145 | 4,275 | 84,200 | 1,068.75 |
| 2014-01-10 | 4,190 | 4,295 | 4,160 | 4,270 | 55,000 | 1,067.50 |
| 2014-01-09 | 4,290 | 4,300 | 4,155 | 4,190 | 86,800 | 1,047.50 |
| 2014-01-08 | 4,280 | 4,330 | 4,270 | 4,290 | 37,100 | 1,072.50 |
| 2014-01-07 | 4,380 | 4,400 | 4,285 | 4,300 | 85,400 | 1,075 |
| 2014-01-06 | 4,300 | 4,415 | 4,270 | 4,415 | 96,400 | 1,103.75 |
分割・併合履歴 ： [2018-06-27]1株→4株 [2013-03-27]1株→100株
