4583 (株)カイオム・バイオサイエンス 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 | 1,385 | 1,405 | 1,380 | 1,388 | 292,000 | 1,388 |
| 2014-12-29 | 1,388 | 1,496 | 1,382 | 1,405 | 1,301,600 | 1,405 |
| 2014-12-26 | 1,318 | 1,387 | 1,318 | 1,375 | 309,600 | 1,375 |
| 2014-12-25 | 1,320 | 1,336 | 1,305 | 1,318 | 427,600 | 1,318 |
| 2014-12-24 | 1,338 | 1,360 | 1,327 | 1,329 | 415,300 | 1,329 |
| 2014-12-22 | 1,379 | 1,396 | 1,347 | 1,354 | 287,100 | 1,354 |
| 2014-12-19 | 1,344 | 1,380 | 1,332 | 1,359 | 410,600 | 1,359 |
| 2014-12-18 | 1,340 | 1,355 | 1,330 | 1,349 | 244,500 | 1,349 |
| 2014-12-17 | 1,319 | 1,350 | 1,315 | 1,331 | 264,700 | 1,331 |
| 2014-12-16 | 1,350 | 1,365 | 1,325 | 1,340 | 449,200 | 1,340 |
| 2014-12-15 | 1,400 | 1,410 | 1,365 | 1,375 | 538,600 | 1,375 |
| 2014-12-12 | 1,410 | 1,597 | 1,386 | 1,421 | 2,683,600 | 1,421 |
| 2014-12-11 | 1,382 | 1,416 | 1,371 | 1,410 | 414,200 | 1,410 |
| 2014-12-10 | 1,407 | 1,428 | 1,371 | 1,404 | 792,400 | 1,404 |
| 2014-12-09 | 1,400 | 1,405 | 1,341 | 1,377 | 1,524,100 | 1,377 |
| 2014-12-08 | 1,485 | 1,494 | 1,412 | 1,412 | 1,014,200 | 1,412 |
| 2014-12-05 | 1,543 | 1,605 | 1,498 | 1,505 | 1,247,100 | 1,505 |
| 2014-12-04 | 1,650 | 1,661 | 1,533 | 1,545 | 2,728,100 | 1,545 |
| 2014-12-03 | 1,971 | 2,020 | 1,691 | 1,709 | 10,204,400 | 1,709 |
| 2014-12-02 | 1,650 | 1,650 | 1,650 | 1,650 | 171,500 | 1,650 |
| 2014-12-01 | 1,343 | 1,360 | 1,321 | 1,350 | 216,200 | 1,350 |
| 2014-11-28 | 1,388 | 1,388 | 1,335 | 1,343 | 322,300 | 1,343 |
| 2014-11-27 | 1,386 | 1,421 | 1,371 | 1,371 | 224,700 | 1,371 |
| 2014-11-26 | 1,381 | 1,435 | 1,370 | 1,403 | 322,200 | 1,403 |
| 2014-11-25 | 1,371 | 1,385 | 1,333 | 1,375 | 294,100 | 1,375 |
| 2014-11-21 | 1,280 | 1,384 | 1,276 | 1,371 | 1,158,800 | 1,371 |
| 2014-11-20 | 1,421 | 1,488 | 1,413 | 1,433 | 312,300 | 1,433 |
| 2014-11-19 | 1,450 | 1,455 | 1,415 | 1,430 | 166,900 | 1,430 |
| 2014-11-18 | 1,420 | 1,442 | 1,400 | 1,433 | 208,100 | 1,433 |
| 2014-11-17 | 1,437 | 1,458 | 1,383 | 1,387 | 436,400 | 1,387 |
| 2014-11-14 | 1,555 | 1,558 | 1,442 | 1,459 | 371,100 | 1,459 |
| 2014-11-13 | 1,496 | 1,533 | 1,451 | 1,514 | 304,600 | 1,514 |
| 2014-11-12 | 1,540 | 1,546 | 1,486 | 1,490 | 239,100 | 1,490 |
| 2014-11-11 | 1,552 | 1,580 | 1,530 | 1,540 | 370,800 | 1,540 |
| 2014-11-10 | 1,500 | 1,575 | 1,490 | 1,570 | 750,200 | 1,570 |
| 2014-11-07 | 1,450 | 1,475 | 1,440 | 1,461 | 171,200 | 1,461 |
| 2014-11-06 | 1,510 | 1,533 | 1,426 | 1,455 | 526,400 | 1,455 |
| 2014-11-05 | 1,440 | 1,499 | 1,410 | 1,498 | 432,800 | 1,498 |
| 2014-11-04 | 1,420 | 1,459 | 1,402 | 1,436 | 375,400 | 1,436 |
| 2014-10-31 | 1,340 | 1,404 | 1,340 | 1,391 | 324,700 | 1,391 |
| 2014-10-30 | 1,390 | 1,411 | 1,346 | 1,346 | 377,000 | 1,346 |
| 2014-10-29 | 1,393 | 1,415 | 1,368 | 1,388 | 319,100 | 1,388 |
| 2014-10-28 | 1,414 | 1,442 | 1,387 | 1,402 | 358,300 | 1,402 |
| 2014-10-27 | 1,470 | 1,495 | 1,414 | 1,414 | 404,000 | 1,414 |
| 2014-10-24 | 1,570 | 1,570 | 1,437 | 1,471 | 923,300 | 1,471 |
| 2014-10-23 | 1,480 | 1,600 | 1,457 | 1,520 | 1,798,000 | 1,520 |
| 2014-10-22 | 1,547 | 1,590 | 1,425 | 1,444 | 2,809,000 | 1,444 |
| 2014-10-21 | 1,335 | 1,627 | 1,312 | 1,627 | 4,182,800 | 1,627 |
| 2014-10-20 | 1,342 | 1,350 | 1,317 | 1,327 | 316,600 | 1,327 |
| 2014-10-17 | 1,340 | 1,425 | 1,310 | 1,311 | 558,000 | 1,311 |
| 2014-10-16 | 1,280 | 1,523 | 1,267 | 1,369 | 2,118,300 | 1,369 |
| 2014-10-15 | 1,248 | 1,340 | 1,230 | 1,320 | 255,400 | 1,320 |
| 2014-10-14 | 1,221 | 1,252 | 1,206 | 1,220 | 276,200 | 1,220 |
| 2014-10-10 | 1,249 | 1,285 | 1,201 | 1,251 | 456,100 | 1,251 |
| 2014-10-09 | 1,367 | 1,381 | 1,295 | 1,295 | 348,300 | 1,295 |
| 2014-10-08 | 1,330 | 1,385 | 1,329 | 1,364 | 263,100 | 1,364 |
| 2014-10-07 | 1,397 | 1,411 | 1,369 | 1,370 | 352,700 | 1,370 |
| 2014-10-06 | 1,445 | 1,460 | 1,397 | 1,407 | 325,200 | 1,407 |
| 2014-10-03 | 1,370 | 1,437 | 1,355 | 1,437 | 456,100 | 1,437 |
| 2014-10-02 | 1,351 | 1,410 | 1,351 | 1,371 | 379,700 | 1,371 |
| 2014-10-01 | 1,435 | 1,521 | 1,394 | 1,394 | 658,200 | 1,394 |
| 2014-09-30 | 1,492 | 1,520 | 1,439 | 1,450 | 395,900 | 1,450 |
| 2014-09-29 | 1,565 | 1,571 | 1,500 | 1,500 | 331,300 | 1,500 |
| 2014-09-26 | 1,513 | 1,609 | 1,495 | 1,544 | 610,700 | 1,544 |
| 2014-09-25 | 1,729 | 1,775 | 1,554 | 1,579 | 2,235,400 | 1,579 |
| 2014-09-24 | 1,498 | 1,657 | 1,480 | 1,649 | 1,505,400 | 1,649 |
| 2014-09-22 | 1,462 | 1,519 | 1,427 | 1,510 | 660,600 | 1,510 |
| 2014-09-19 | 1,400 | 1,421 | 1,391 | 1,402 | 167,300 | 1,402 |
| 2014-09-18 | 1,394 | 1,411 | 1,386 | 1,396 | 152,200 | 1,396 |
| 2014-09-17 | 1,405 | 1,446 | 1,385 | 1,388 | 286,900 | 1,388 |
| 2014-09-16 | 1,560 | 1,568 | 1,405 | 1,417 | 618,000 | 1,417 |
| 2014-09-12 | 1,403 | 1,536 | 1,394 | 1,459 | 577,200 | 1,459 |
| 2014-09-11 | 1,392 | 1,419 | 1,387 | 1,399 | 139,600 | 1,399 |
| 2014-09-10 | 1,419 | 1,430 | 1,382 | 1,386 | 213,200 | 1,386 |
| 2014-09-09 | 1,386 | 1,445 | 1,381 | 1,413 | 307,200 | 1,413 |
| 2014-09-08 | 1,400 | 1,409 | 1,366 | 1,372 | 300,200 | 1,372 |
| 2014-09-05 | 1,423 | 1,440 | 1,402 | 1,413 | 174,100 | 1,413 |
| 2014-09-04 | 1,432 | 1,494 | 1,410 | 1,411 | 454,400 | 1,411 |
| 2014-09-03 | 1,415 | 1,440 | 1,401 | 1,430 | 169,700 | 1,430 |
| 2014-09-02 | 1,437 | 1,450 | 1,426 | 1,426 | 141,900 | 1,426 |
| 2014-09-01 | 1,453 | 1,463 | 1,422 | 1,451 | 160,900 | 1,451 |
| 2014-08-29 | 1,428 | 1,448 | 1,396 | 1,447 | 274,200 | 1,447 |
| 2014-08-28 | 1,489 | 1,503 | 1,430 | 1,439 | 398,500 | 1,439 |
| 2014-08-27 | 1,510 | 1,540 | 1,481 | 1,504 | 284,900 | 1,504 |
| 2014-08-26 | 1,520 | 1,561 | 1,499 | 1,500 | 381,100 | 1,500 |
| 2014-08-25 | 1,466 | 1,543 | 1,465 | 1,521 | 320,500 | 1,521 |
| 2014-08-22 | 1,501 | 1,517 | 1,481 | 1,496 | 261,000 | 1,496 |
| 2014-08-21 | 1,556 | 1,577 | 1,478 | 1,527 | 571,200 | 1,527 |
| 2014-08-20 | 1,620 | 1,660 | 1,571 | 1,572 | 508,600 | 1,572 |
| 2014-08-19 | 1,600 | 1,634 | 1,558 | 1,592 | 704,300 | 1,592 |
| 2014-08-18 | 1,560 | 1,699 | 1,533 | 1,600 | 3,084,400 | 1,600 |
| 2014-08-15 | 1,470 | 1,509 | 1,426 | 1,453 | 602,900 | 1,453 |
| 2014-08-14 | 1,441 | 1,659 | 1,420 | 1,516 | 2,355,500 | 1,516 |
| 2014-08-13 | 1,330 | 1,449 | 1,317 | 1,411 | 395,800 | 1,411 |
| 2014-08-12 | 1,376 | 1,445 | 1,345 | 1,360 | 437,100 | 1,360 |
| 2014-08-11 | 1,317 | 1,393 | 1,295 | 1,362 | 339,100 | 1,362 |
| 2014-08-08 | 1,302 | 1,310 | 1,243 | 1,282 | 286,500 | 1,282 |
| 2014-08-07 | 1,316 | 1,347 | 1,293 | 1,326 | 212,900 | 1,326 |
| 2014-08-06 | 1,357 | 1,380 | 1,315 | 1,329 | 336,800 | 1,329 |
| 2014-08-05 | 1,415 | 1,433 | 1,377 | 1,377 | 225,200 | 1,377 |
| 2014-08-04 | 1,400 | 1,437 | 1,366 | 1,424 | 200,900 | 1,424 |
| 2014-08-01 | 1,401 | 1,412 | 1,371 | 1,395 | 331,900 | 1,395 |
| 2014-07-31 | 1,440 | 1,450 | 1,404 | 1,442 | 345,000 | 1,442 |
| 2014-07-30 | 1,485 | 1,489 | 1,456 | 1,458 | 160,300 | 1,458 |
| 2014-07-29 | 1,466 | 1,496 | 1,438 | 1,477 | 285,000 | 1,477 |
| 2014-07-28 | 1,500 | 1,526 | 1,468 | 1,479 | 186,100 | 1,479 |
| 2014-07-25 | 1,441 | 1,483 | 1,430 | 1,478 | 230,000 | 1,478 |
| 2014-07-24 | 1,458 | 1,525 | 1,421 | 1,455 | 531,400 | 1,455 |
| 2014-07-23 | 1,404 | 1,525 | 1,403 | 1,485 | 496,800 | 1,485 |
| 2014-07-22 | 1,400 | 1,407 | 1,371 | 1,391 | 243,900 | 1,391 |
| 2014-07-18 | 1,340 | 1,429 | 1,327 | 1,403 | 382,000 | 1,403 |
| 2014-07-17 | 1,458 | 1,470 | 1,390 | 1,392 | 440,900 | 1,392 |
| 2014-07-16 | 1,524 | 1,545 | 1,457 | 1,466 | 295,500 | 1,466 |
| 2014-07-15 | 1,470 | 1,519 | 1,465 | 1,494 | 311,000 | 1,494 |
| 2014-07-14 | 1,480 | 1,500 | 1,455 | 1,470 | 269,900 | 1,470 |
| 2014-07-11 | 1,451 | 1,527 | 1,435 | 1,482 | 597,000 | 1,482 |
| 2014-07-10 | 1,612 | 1,696 | 1,501 | 1,505 | 3,582,700 | 1,505 |
| 2014-07-09 | 1,500 | 1,520 | 1,481 | 1,492 | 406,700 | 1,492 |
| 2014-07-08 | 1,562 | 1,574 | 1,536 | 1,546 | 338,800 | 1,546 |
| 2014-07-07 | 1,606 | 1,619 | 1,580 | 1,595 | 263,300 | 1,595 |
| 2014-07-04 | 1,600 | 1,630 | 1,553 | 1,629 | 434,500 | 1,629 |
| 2014-07-03 | 1,594 | 1,605 | 1,530 | 1,551 | 564,600 | 1,551 |
| 2014-07-02 | 1,625 | 1,639 | 1,585 | 1,605 | 411,000 | 1,605 |
| 2014-07-01 | 1,660 | 1,680 | 1,601 | 1,623 | 349,100 | 1,623 |
| 2014-06-30 | 1,594 | 1,670 | 1,592 | 1,626 | 527,300 | 1,626 |
| 2014-06-27 | 1,688 | 1,699 | 1,579 | 1,633 | 761,800 | 1,633 |
| 2014-06-26 | 1,785 | 1,798 | 1,701 | 1,735 | 466,000 | 1,735 |
| 2014-06-25 | 1,865 | 1,884 | 1,772 | 1,780 | 720,200 | 1,780 |
| 2014-06-24 | 1,860 | 1,912 | 1,831 | 1,885 | 884,900 | 1,885 |
| 2014-06-23 | 1,769 | 1,855 | 1,759 | 1,840 | 627,000 | 1,840 |
| 2014-06-20 | 1,869 | 1,884 | 1,718 | 1,758 | 1,106,100 | 1,758 |
| 2014-06-19 | 1,890 | 1,928 | 1,829 | 1,850 | 789,000 | 1,850 |
| 2014-06-18 | 1,910 | 1,975 | 1,855 | 1,896 | 981,500 | 1,896 |
| 2014-06-17 | 1,893 | 1,964 | 1,854 | 1,926 | 1,510,200 | 1,926 |
| 2014-06-16 | 1,850 | 2,015 | 1,835 | 1,904 | 2,533,500 | 1,904 |
| 2014-06-13 | 1,720 | 1,840 | 1,715 | 1,832 | 1,580,700 | 1,832 |
| 2014-06-12 | 1,720 | 1,798 | 1,713 | 1,728 | 869,400 | 1,728 |
| 2014-06-11 | 1,656 | 1,784 | 1,642 | 1,760 | 1,037,600 | 1,760 |
| 2014-06-10 | 1,779 | 1,847 | 1,706 | 1,709 | 2,984,100 | 1,709 |
| 2014-06-09 | 1,600 | 1,735 | 1,582 | 1,708 | 1,415,700 | 1,708 |
| 2014-06-06 | 1,565 | 1,593 | 1,532 | 1,582 | 450,700 | 1,582 |
| 2014-06-05 | 1,673 | 1,675 | 1,526 | 1,564 | 720,800 | 1,564 |
| 2014-06-04 | 1,663 | 1,685 | 1,614 | 1,642 | 810,400 | 1,642 |
| 2014-06-03 | 1,660 | 1,735 | 1,612 | 1,660 | 1,250,800 | 1,660 |
| 2014-06-02 | 1,635 | 1,670 | 1,586 | 1,625 | 1,062,500 | 1,625 |
| 2014-05-30 | 1,580 | 1,621 | 1,523 | 1,600 | 1,193,200 | 1,600 |
| 2014-05-29 | 1,450 | 1,576 | 1,426 | 1,541 | 1,378,000 | 1,541 |
| 2014-05-28 | 1,596 | 1,598 | 1,452 | 1,471 | 1,740,100 | 1,471 |
| 2014-05-27 | 1,341 | 1,553 | 1,341 | 1,494 | 3,291,300 | 1,494 |
| 2014-05-26 | 1,308 | 1,385 | 1,308 | 1,341 | 1,127,600 | 1,341 |
| 2014-05-23 | 1,250 | 1,345 | 1,243 | 1,304 | 1,594,500 | 1,304 |
| 2014-05-22 | 1,200 | 1,295 | 1,200 | 1,250 | 2,214,300 | 1,250 |
| 2014-05-21 | 1,174 | 1,210 | 1,126 | 1,181 | 1,538,700 | 1,181 |
| 2014-05-20 | 1,162 | 1,239 | 1,121 | 1,224 | 3,138,900 | 1,224 |
| 2014-05-19 | 1,320 | 1,358 | 1,110 | 1,135 | 5,161,000 | 1,135 |
| 2014-05-16 | 1,510 | 1,510 | 1,510 | 1,510 | 78,700 | 1,510 |
| 2014-05-15 | 1,800 | 1,973 | 1,760 | 1,910 | 911,200 | 1,910 |
| 2014-05-14 | 1,896 | 1,927 | 1,781 | 1,791 | 676,100 | 1,791 |
| 2014-05-13 | 1,805 | 1,918 | 1,791 | 1,856 | 728,600 | 1,856 |
| 2014-05-12 | 1,888 | 1,927 | 1,755 | 1,765 | 645,600 | 1,765 |
| 2014-05-09 | 1,959 | 2,026 | 1,921 | 1,928 | 512,600 | 1,928 |
| 2014-05-08 | 1,944 | 2,097 | 1,874 | 1,999 | 1,370,200 | 1,999 |
| 2014-05-07 | 1,951 | 1,986 | 1,897 | 1,911 | 592,200 | 1,911 |
| 2014-05-02 | 2,013 | 2,116 | 1,966 | 2,018 | 938,500 | 2,018 |
| 2014-05-01 | 1,905 | 2,138 | 1,856 | 2,063 | 2,499,400 | 2,063 |
| 2014-04-30 | 1,925 | 1,983 | 1,714 | 1,965 | 2,387,500 | 1,965 |
| 2014-04-28 | 2,005 | 2,016 | 1,900 | 1,900 | 1,151,200 | 1,900 |
| 2014-04-25 | 2,082 | 2,180 | 2,040 | 2,051 | 885,800 | 2,051 |
| 2014-04-24 | 2,235 | 2,235 | 2,105 | 2,117 | 620,300 | 2,117 |
| 2014-04-23 | 2,292 | 2,293 | 2,119 | 2,228 | 973,000 | 2,228 |
| 2014-04-22 | 2,412 | 2,436 | 2,225 | 2,242 | 961,600 | 2,242 |
| 2014-04-21 | 2,514 | 2,548 | 2,384 | 2,403 | 651,300 | 2,403 |
| 2014-04-18 | 2,550 | 2,663 | 2,467 | 2,525 | 1,363,400 | 2,525 |
| 2014-04-17 | 2,610 | 2,620 | 2,450 | 2,465 | 711,300 | 2,465 |
| 2014-04-16 | 2,590 | 2,710 | 2,550 | 2,560 | 1,257,900 | 2,560 |
| 2014-04-15 | 2,439 | 2,700 | 2,370 | 2,690 | 1,512,600 | 2,690 |
| 2014-04-14 | 2,399 | 2,482 | 2,350 | 2,369 | 706,500 | 2,369 |
| 2014-04-11 | 2,363 | 2,515 | 2,362 | 2,437 | 1,113,100 | 2,437 |
| 2014-04-10 | 2,752 | 2,819 | 2,535 | 2,563 | 1,459,700 | 2,563 |
| 2014-04-09 | 2,702 | 2,827 | 2,661 | 2,696 | 1,003,500 | 2,696 |
| 2014-04-08 | 2,550 | 2,995 | 2,515 | 2,752 | 2,892,800 | 2,752 |
| 2014-04-07 | 2,725 | 2,751 | 2,610 | 2,617 | 1,071,700 | 2,617 |
| 2014-04-04 | 2,840 | 2,959 | 2,735 | 2,825 | 1,515,200 | 2,825 |
| 2014-04-03 | 3,000 | 3,030 | 2,795 | 2,812 | 1,390,700 | 2,812 |
| 2014-04-02 | 3,050 | 3,180 | 2,880 | 3,060 | 1,691,600 | 3,060 |
| 2014-04-01 | 2,760 | 3,075 | 2,680 | 2,977 | 2,308,500 | 2,977 |
| 2014-03-31 | 3,200 | 3,285 | 2,935 | 3,095 | 2,018,800 | 3,095 |
| 2014-03-28 | 2,990 | 3,420 | 2,960 | 3,315 | 2,473,200 | 3,315 |
| 2014-03-27 | 3,040 | 3,090 | 2,660 | 2,940 | 4,812,800 | 2,940 |
| 2014-03-26 | 6,900 | 6,950 | 5,880 | 5,880 | 2,915,200 | 2,940 |
| 2014-03-25 | 8,990 | 9,890 | 7,380 | 7,380 | 6,764,800 | 3,690 |
| 2014-03-24 | 7,430 | 8,880 | 7,240 | 8,880 | 3,028,100 | 4,440 |
| 2014-03-20 | 7,650 | 7,650 | 6,900 | 7,380 | 4,288,600 | 3,690 |
| 2014-03-19 | 6,650 | 6,650 | 6,650 | 6,650 | 30,700 | 3,325 |
| 2014-03-18 | 5,440 | 6,090 | 5,360 | 5,650 | 1,672,400 | 2,825 |
| 2014-03-17 | 5,000 | 5,350 | 4,860 | 5,310 | 1,037,900 | 2,655 |
| 2014-03-14 | 4,560 | 4,720 | 4,315 | 4,650 | 511,200 | 2,325 |
| 2014-03-13 | 4,880 | 4,930 | 4,660 | 4,795 | 306,900 | 2,397.50 |
| 2014-03-12 | 4,725 | 5,090 | 4,720 | 4,995 | 509,500 | 2,497.50 |
| 2014-03-11 | 5,000 | 5,130 | 4,590 | 4,780 | 767,000 | 2,390 |
| 2014-03-10 | 5,250 | 5,370 | 5,230 | 5,290 | 152,200 | 2,645 |
| 2014-03-07 | 5,540 | 5,590 | 5,280 | 5,280 | 367,700 | 2,640 |
| 2014-03-06 | 5,460 | 5,780 | 5,220 | 5,460 | 762,100 | 2,730 |
| 2014-03-05 | 5,350 | 5,730 | 5,280 | 5,550 | 647,900 | 2,775 |
| 2014-03-04 | 5,100 | 5,440 | 5,080 | 5,210 | 649,200 | 2,605 |
| 2014-03-03 | 5,700 | 5,860 | 5,140 | 5,250 | 1,321,800 | 2,625 |
| 2014-02-28 | 5,690 | 6,180 | 5,630 | 6,000 | 1,870,500 | 3,000 |
| 2014-02-27 | 5,700 | 6,260 | 5,500 | 5,590 | 2,698,800 | 2,795 |
| 2014-02-26 | 5,270 | 6,370 | 5,070 | 5,850 | 3,011,600 | 2,925 |
| 2014-02-25 | 5,510 | 6,010 | 5,230 | 5,370 | 1,783,500 | 2,685 |
| 2014-02-24 | 4,850 | 5,660 | 4,760 | 5,630 | 4,081,100 | 2,815 |
| 2014-02-21 | 4,450 | 4,990 | 4,400 | 4,990 | 1,770,600 | 2,495 |
| 2014-02-20 | 4,790 | 4,935 | 4,230 | 4,290 | 2,213,600 | 2,145 |
| 2014-02-19 | 4,085 | 4,720 | 4,085 | 4,720 | 1,835,000 | 2,360 |
| 2014-02-18 | 4,095 | 4,285 | 3,860 | 4,020 | 932,900 | 2,010 |
| 2014-02-17 | 4,095 | 4,235 | 3,755 | 4,235 | 1,682,000 | 2,117.50 |
| 2014-02-14 | 3,700 | 3,780 | 3,495 | 3,535 | 237,300 | 1,767.50 |
| 2014-02-13 | 3,740 | 3,745 | 3,590 | 3,655 | 212,700 | 1,827.50 |
| 2014-02-12 | 3,850 | 3,920 | 3,660 | 3,825 | 376,000 | 1,912.50 |
| 2014-02-10 | 3,435 | 3,830 | 3,375 | 3,805 | 535,600 | 1,902.50 |
| 2014-02-07 | 3,360 | 3,480 | 3,235 | 3,295 | 279,600 | 1,647.50 |
| 2014-02-06 | 2,995 | 3,350 | 2,988 | 3,230 | 356,500 | 1,615 |
| 2014-02-05 | 3,200 | 3,200 | 2,802 | 3,020 | 475,700 | 1,510 |
| 2014-02-04 | 2,910 | 3,190 | 2,785 | 2,932 | 820,400 | 1,466 |
| 2014-02-03 | 3,855 | 3,930 | 3,450 | 3,485 | 567,000 | 1,742.50 |
| 2014-01-31 | 3,870 | 4,300 | 3,825 | 3,995 | 1,055,500 | 1,997.50 |
| 2014-01-30 | 4,095 | 4,095 | 3,680 | 3,800 | 731,900 | 1,900 |
| 2014-01-29 | 3,660 | 3,810 | 3,630 | 3,730 | 189,200 | 1,865 |
| 2014-01-28 | 3,790 | 3,850 | 3,570 | 3,580 | 332,100 | 1,790 |
| 2014-01-27 | 3,830 | 3,955 | 3,750 | 3,750 | 373,600 | 1,875 |
| 2014-01-24 | 3,890 | 4,310 | 3,860 | 3,980 | 888,400 | 1,990 |
| 2014-01-23 | 4,310 | 4,750 | 4,010 | 4,055 | 2,055,300 | 2,027.50 |
| 2014-01-22 | 3,950 | 4,310 | 3,830 | 4,310 | 1,009,400 | 2,155 |
| 2014-01-21 | 3,790 | 3,810 | 3,550 | 3,610 | 338,300 | 1,805 |
| 2014-01-20 | 3,500 | 3,880 | 3,500 | 3,720 | 713,500 | 1,860 |
| 2014-01-17 | 3,320 | 3,430 | 3,250 | 3,420 | 189,600 | 1,710 |
| 2014-01-16 | 3,500 | 3,560 | 3,315 | 3,380 | 295,300 | 1,690 |
| 2014-01-15 | 3,195 | 3,400 | 3,140 | 3,395 | 385,600 | 1,697.50 |
| 2014-01-14 | 3,120 | 3,155 | 3,100 | 3,110 | 143,800 | 1,555 |
| 2014-01-10 | 3,250 | 3,285 | 3,200 | 3,220 | 147,100 | 1,610 |
| 2014-01-09 | 3,180 | 3,200 | 3,125 | 3,185 | 121,800 | 1,592.50 |
| 2014-01-08 | 3,115 | 3,200 | 3,110 | 3,200 | 93,900 | 1,600 |
| 2014-01-07 | 3,160 | 3,245 | 3,110 | 3,115 | 142,900 | 1,557.50 |
| 2014-01-06 | 3,195 | 3,225 | 3,110 | 3,155 | 164,500 | 1,577.50 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2013-06-26]1株→2株 [2012-03-28]1株→2株