4694 (株)ビー・エム・エル 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 | 3,265 | 3,265 | 3,195 | 3,195 | 11,900 | 1,597.50 |
| 2014-12-29 | 3,185 | 3,260 | 3,170 | 3,240 | 18,300 | 1,620 |
| 2014-12-26 | 3,195 | 3,215 | 3,125 | 3,150 | 18,500 | 1,575 |
| 2014-12-25 | 3,160 | 3,170 | 3,140 | 3,165 | 11,700 | 1,582.50 |
| 2014-12-24 | 3,165 | 3,180 | 3,145 | 3,160 | 20,900 | 1,580 |
| 2014-12-22 | 3,170 | 3,175 | 3,130 | 3,150 | 34,000 | 1,575 |
| 2014-12-19 | 3,185 | 3,215 | 3,165 | 3,175 | 30,300 | 1,587.50 |
| 2014-12-18 | 3,205 | 3,235 | 3,150 | 3,165 | 55,500 | 1,582.50 |
| 2014-12-17 | 3,200 | 3,270 | 3,185 | 3,185 | 24,600 | 1,592.50 |
| 2014-12-16 | 3,225 | 3,255 | 3,200 | 3,200 | 27,800 | 1,600 |
| 2014-12-15 | 3,340 | 3,370 | 3,295 | 3,295 | 15,500 | 1,647.50 |
| 2014-12-12 | 3,345 | 3,420 | 3,335 | 3,340 | 43,600 | 1,670 |
| 2014-12-11 | 3,345 | 3,430 | 3,345 | 3,415 | 17,500 | 1,707.50 |
| 2014-12-10 | 3,370 | 3,385 | 3,340 | 3,345 | 13,000 | 1,672.50 |
| 2014-12-09 | 3,400 | 3,410 | 3,330 | 3,370 | 20,600 | 1,685 |
| 2014-12-08 | 3,440 | 3,450 | 3,380 | 3,400 | 28,500 | 1,700 |
| 2014-12-05 | 3,465 | 3,465 | 3,420 | 3,440 | 15,000 | 1,720 |
| 2014-12-04 | 3,445 | 3,465 | 3,435 | 3,465 | 17,300 | 1,732.50 |
| 2014-12-03 | 3,430 | 3,450 | 3,400 | 3,445 | 18,700 | 1,722.50 |
| 2014-12-02 | 3,435 | 3,445 | 3,410 | 3,440 | 9,700 | 1,720 |
| 2014-12-01 | 3,365 | 3,430 | 3,365 | 3,415 | 13,100 | 1,707.50 |
| 2014-11-28 | 3,350 | 3,420 | 3,350 | 3,390 | 13,300 | 1,695 |
| 2014-11-27 | 3,355 | 3,370 | 3,325 | 3,345 | 23,500 | 1,672.50 |
| 2014-11-26 | 3,395 | 3,405 | 3,360 | 3,370 | 15,300 | 1,685 |
| 2014-11-25 | 3,450 | 3,475 | 3,405 | 3,425 | 11,300 | 1,712.50 |
| 2014-11-21 | 3,445 | 3,495 | 3,420 | 3,460 | 24,200 | 1,730 |
| 2014-11-20 | 3,455 | 3,460 | 3,410 | 3,445 | 20,400 | 1,722.50 |
| 2014-11-19 | 3,325 | 3,430 | 3,310 | 3,420 | 25,000 | 1,710 |
| 2014-11-18 | 3,160 | 3,350 | 3,160 | 3,350 | 54,900 | 1,675 |
| 2014-11-17 | 3,475 | 3,475 | 3,365 | 3,370 | 20,100 | 1,685 |
| 2014-11-14 | 3,530 | 3,530 | 3,440 | 3,485 | 23,200 | 1,742.50 |
| 2014-11-13 | 3,380 | 3,480 | 3,380 | 3,475 | 22,000 | 1,737.50 |
| 2014-11-12 | 3,370 | 3,435 | 3,365 | 3,375 | 17,900 | 1,687.50 |
| 2014-11-11 | 3,340 | 3,445 | 3,310 | 3,415 | 28,000 | 1,707.50 |
| 2014-11-10 | 3,385 | 3,425 | 3,375 | 3,410 | 14,500 | 1,705 |
| 2014-11-07 | 3,355 | 3,420 | 3,305 | 3,415 | 21,400 | 1,707.50 |
| 2014-11-06 | 3,480 | 3,480 | 3,375 | 3,390 | 38,000 | 1,695 |
| 2014-11-05 | 3,340 | 3,490 | 3,335 | 3,450 | 64,500 | 1,725 |
| 2014-11-04 | 3,400 | 3,420 | 3,280 | 3,340 | 45,600 | 1,670 |
| 2014-10-31 | 3,280 | 3,330 | 3,195 | 3,295 | 72,000 | 1,647.50 |
| 2014-10-30 | 3,110 | 3,300 | 3,110 | 3,270 | 126,700 | 1,635 |
| 2014-10-29 | 3,010 | 3,110 | 3,010 | 3,105 | 33,300 | 1,552.50 |
| 2014-10-28 | 3,075 | 3,080 | 2,999 | 3,010 | 27,400 | 1,505 |
| 2014-10-27 | 3,035 | 3,090 | 3,015 | 3,075 | 22,600 | 1,537.50 |
| 2014-10-24 | 3,000 | 3,040 | 2,930 | 3,015 | 30,200 | 1,507.50 |
| 2014-10-23 | 2,986 | 3,000 | 2,940 | 2,960 | 24,500 | 1,480 |
| 2014-10-22 | 2,985 | 3,010 | 2,945 | 3,005 | 24,900 | 1,502.50 |
| 2014-10-21 | 3,000 | 3,000 | 2,908 | 2,914 | 44,900 | 1,457 |
| 2014-10-20 | 2,881 | 2,950 | 2,881 | 2,927 | 19,600 | 1,463.50 |
| 2014-10-17 | 2,863 | 2,892 | 2,721 | 2,797 | 98,200 | 1,398.50 |
| 2014-10-16 | 2,935 | 2,983 | 2,882 | 2,889 | 51,200 | 1,444.50 |
| 2014-10-15 | 3,045 | 3,080 | 3,000 | 3,025 | 51,700 | 1,512.50 |
| 2014-10-14 | 3,105 | 3,125 | 3,025 | 3,050 | 66,500 | 1,525 |
| 2014-10-10 | 3,105 | 3,145 | 3,080 | 3,105 | 59,700 | 1,552.50 |
| 2014-10-09 | 3,315 | 3,315 | 3,180 | 3,185 | 51,900 | 1,592.50 |
| 2014-10-08 | 3,365 | 3,405 | 3,340 | 3,360 | 55,400 | 1,680 |
| 2014-10-07 | 3,390 | 3,445 | 3,340 | 3,435 | 37,500 | 1,717.50 |
| 2014-10-06 | 3,400 | 3,420 | 3,375 | 3,405 | 16,500 | 1,702.50 |
| 2014-10-03 | 3,360 | 3,390 | 3,355 | 3,380 | 17,100 | 1,690 |
| 2014-10-02 | 3,440 | 3,445 | 3,355 | 3,360 | 24,400 | 1,680 |
| 2014-10-01 | 3,475 | 3,495 | 3,430 | 3,470 | 23,100 | 1,735 |
| 2014-09-30 | 3,525 | 3,525 | 3,445 | 3,460 | 25,300 | 1,730 |
| 2014-09-29 | 3,495 | 3,540 | 3,495 | 3,505 | 21,200 | 1,752.50 |
| 2014-09-26 | 3,480 | 3,510 | 3,445 | 3,475 | 21,500 | 1,737.50 |
| 2014-09-25 | 3,475 | 3,510 | 3,425 | 3,505 | 26,600 | 1,752.50 |
| 2014-09-24 | 3,435 | 3,500 | 3,410 | 3,420 | 23,700 | 1,710 |
| 2014-09-22 | 3,485 | 3,520 | 3,435 | 3,450 | 22,400 | 1,725 |
| 2014-09-19 | 3,450 | 3,525 | 3,450 | 3,480 | 50,400 | 1,740 |
| 2014-09-18 | 3,545 | 3,545 | 3,435 | 3,460 | 43,700 | 1,730 |
| 2014-09-17 | 3,490 | 3,535 | 3,480 | 3,505 | 26,900 | 1,752.50 |
| 2014-09-16 | 3,470 | 3,500 | 3,440 | 3,480 | 36,100 | 1,740 |
| 2014-09-12 | 3,390 | 3,520 | 3,380 | 3,430 | 55,000 | 1,715 |
| 2014-09-11 | 3,435 | 3,435 | 3,370 | 3,385 | 27,000 | 1,692.50 |
| 2014-09-10 | 3,380 | 3,435 | 3,370 | 3,425 | 21,900 | 1,712.50 |
| 2014-09-09 | 3,460 | 3,465 | 3,375 | 3,380 | 44,700 | 1,690 |
| 2014-09-08 | 3,455 | 3,475 | 3,380 | 3,450 | 50,900 | 1,725 |
| 2014-09-05 | 3,570 | 3,590 | 3,350 | 3,385 | 152,100 | 1,692.50 |
| 2014-09-04 | 3,420 | 3,420 | 3,370 | 3,385 | 31,400 | 1,692.50 |
| 2014-09-03 | 3,445 | 3,455 | 3,380 | 3,390 | 30,700 | 1,695 |
| 2014-09-02 | 3,385 | 3,455 | 3,375 | 3,440 | 17,400 | 1,720 |
| 2014-09-01 | 3,430 | 3,430 | 3,350 | 3,370 | 26,900 | 1,685 |
| 2014-08-29 | 3,410 | 3,460 | 3,400 | 3,435 | 44,600 | 1,717.50 |
| 2014-08-28 | 3,440 | 3,440 | 3,380 | 3,405 | 27,200 | 1,702.50 |
| 2014-08-27 | 3,440 | 3,440 | 3,395 | 3,430 | 37,800 | 1,715 |
| 2014-08-26 | 3,425 | 3,425 | 3,365 | 3,370 | 29,100 | 1,685 |
| 2014-08-25 | 3,430 | 3,450 | 3,410 | 3,420 | 16,100 | 1,710 |
| 2014-08-22 | 3,470 | 3,470 | 3,415 | 3,415 | 35,900 | 1,707.50 |
| 2014-08-21 | 3,500 | 3,515 | 3,460 | 3,475 | 24,600 | 1,737.50 |
| 2014-08-20 | 3,490 | 3,530 | 3,450 | 3,485 | 34,700 | 1,742.50 |
| 2014-08-19 | 3,520 | 3,520 | 3,450 | 3,475 | 41,400 | 1,737.50 |
| 2014-08-18 | 3,555 | 3,580 | 3,500 | 3,525 | 66,100 | 1,762.50 |
| 2014-08-15 | 3,720 | 3,720 | 3,540 | 3,575 | 84,500 | 1,787.50 |
| 2014-08-14 | 4,100 | 4,135 | 3,655 | 3,720 | 57,500 | 1,860 |
| 2014-08-13 | 4,030 | 4,105 | 4,030 | 4,090 | 12,700 | 2,045 |
| 2014-08-12 | 4,040 | 4,060 | 3,970 | 4,030 | 10,500 | 2,015 |
| 2014-08-11 | 3,955 | 4,025 | 3,955 | 4,025 | 11,600 | 2,012.50 |
| 2014-08-08 | 4,095 | 4,120 | 3,925 | 3,935 | 36,000 | 1,967.50 |
| 2014-08-07 | 4,060 | 4,105 | 4,055 | 4,105 | 15,700 | 2,052.50 |
| 2014-08-06 | 4,065 | 4,065 | 4,010 | 4,040 | 17,400 | 2,020 |
| 2014-08-05 | 4,130 | 4,130 | 4,045 | 4,045 | 10,500 | 2,022.50 |
| 2014-08-04 | 4,130 | 4,170 | 4,120 | 4,130 | 24,300 | 2,065 |
| 2014-08-01 | 4,020 | 4,175 | 4,020 | 4,110 | 17,900 | 2,055 |
| 2014-07-31 | 4,150 | 4,160 | 4,115 | 4,130 | 26,400 | 2,065 |
| 2014-07-30 | 4,100 | 4,150 | 4,100 | 4,150 | 15,600 | 2,075 |
| 2014-07-29 | 4,160 | 4,170 | 4,140 | 4,150 | 27,800 | 2,075 |
| 2014-07-28 | 4,100 | 4,165 | 4,100 | 4,140 | 46,400 | 2,070 |
| 2014-07-25 | 4,070 | 4,100 | 4,070 | 4,100 | 16,800 | 2,050 |
| 2014-07-24 | 4,085 | 4,085 | 4,015 | 4,065 | 43,000 | 2,032.50 |
| 2014-07-23 | 4,020 | 4,090 | 4,020 | 4,080 | 47,100 | 2,040 |
| 2014-07-22 | 4,005 | 4,050 | 4,000 | 4,025 | 20,800 | 2,012.50 |
| 2014-07-18 | 3,990 | 4,045 | 3,965 | 4,005 | 39,900 | 2,002.50 |
| 2014-07-17 | 3,900 | 4,075 | 3,900 | 4,030 | 45,000 | 2,015 |
| 2014-07-16 | 3,815 | 3,930 | 3,815 | 3,905 | 35,700 | 1,952.50 |
| 2014-07-15 | 3,830 | 3,920 | 3,830 | 3,850 | 30,300 | 1,925 |
| 2014-07-14 | 3,815 | 3,855 | 3,815 | 3,855 | 6,800 | 1,927.50 |
| 2014-07-11 | 3,805 | 3,835 | 3,805 | 3,825 | 12,900 | 1,912.50 |
| 2014-07-10 | 3,865 | 3,870 | 3,830 | 3,840 | 10,300 | 1,920 |
| 2014-07-09 | 3,845 | 3,865 | 3,815 | 3,865 | 12,100 | 1,932.50 |
| 2014-07-08 | 3,845 | 3,875 | 3,805 | 3,850 | 15,500 | 1,925 |
| 2014-07-07 | 3,890 | 3,890 | 3,835 | 3,845 | 18,900 | 1,922.50 |
| 2014-07-04 | 3,895 | 3,900 | 3,880 | 3,890 | 13,200 | 1,945 |
| 2014-07-03 | 3,905 | 3,935 | 3,870 | 3,880 | 30,200 | 1,940 |
| 2014-07-02 | 3,920 | 3,955 | 3,905 | 3,935 | 23,100 | 1,967.50 |
| 2014-07-01 | 3,920 | 3,965 | 3,900 | 3,940 | 36,300 | 1,970 |
| 2014-06-30 | 3,850 | 3,950 | 3,850 | 3,920 | 20,300 | 1,960 |
| 2014-06-27 | 3,895 | 3,895 | 3,825 | 3,845 | 9,400 | 1,922.50 |
| 2014-06-26 | 3,900 | 3,905 | 3,865 | 3,865 | 21,200 | 1,932.50 |
| 2014-06-25 | 3,900 | 3,915 | 3,895 | 3,900 | 24,700 | 1,950 |
| 2014-06-24 | 3,840 | 3,915 | 3,835 | 3,905 | 29,300 | 1,952.50 |
| 2014-06-23 | 3,840 | 3,900 | 3,830 | 3,890 | 29,300 | 1,945 |
| 2014-06-20 | 3,865 | 3,875 | 3,830 | 3,860 | 19,500 | 1,930 |
| 2014-06-19 | 3,870 | 3,870 | 3,825 | 3,870 | 37,800 | 1,935 |
| 2014-06-18 | 3,905 | 3,915 | 3,885 | 3,890 | 14,100 | 1,945 |
| 2014-06-17 | 3,850 | 3,940 | 3,820 | 3,890 | 29,100 | 1,945 |
| 2014-06-16 | 3,895 | 3,900 | 3,840 | 3,850 | 18,900 | 1,925 |
| 2014-06-13 | 3,850 | 3,935 | 3,840 | 3,900 | 36,700 | 1,950 |
| 2014-06-12 | 3,905 | 3,915 | 3,885 | 3,890 | 19,400 | 1,945 |
| 2014-06-11 | 3,945 | 3,980 | 3,930 | 3,960 | 16,300 | 1,980 |
| 2014-06-10 | 3,950 | 3,965 | 3,935 | 3,945 | 14,800 | 1,972.50 |
| 2014-06-09 | 3,990 | 4,000 | 3,935 | 3,960 | 18,800 | 1,980 |
| 2014-06-06 | 4,025 | 4,025 | 3,965 | 3,985 | 18,400 | 1,992.50 |
| 2014-06-05 | 3,975 | 4,040 | 3,975 | 4,025 | 10,700 | 2,012.50 |
| 2014-06-04 | 4,010 | 4,050 | 3,960 | 3,980 | 27,700 | 1,990 |
| 2014-06-03 | 3,980 | 4,020 | 3,955 | 4,010 | 32,600 | 2,005 |
| 2014-06-02 | 3,890 | 3,985 | 3,890 | 3,980 | 28,800 | 1,990 |
| 2014-05-30 | 3,950 | 3,965 | 3,885 | 3,885 | 38,400 | 1,942.50 |
| 2014-05-29 | 3,995 | 3,995 | 3,945 | 3,970 | 16,500 | 1,985 |
| 2014-05-28 | 3,985 | 4,030 | 3,975 | 4,000 | 28,000 | 2,000 |
| 2014-05-27 | 4,030 | 4,050 | 3,985 | 3,995 | 26,900 | 1,997.50 |
| 2014-05-26 | 3,990 | 4,070 | 3,970 | 4,070 | 35,700 | 2,035 |
| 2014-05-23 | 3,885 | 3,965 | 3,885 | 3,940 | 15,900 | 1,970 |
| 2014-05-22 | 3,890 | 3,950 | 3,845 | 3,890 | 30,900 | 1,945 |
| 2014-05-21 | 3,785 | 3,895 | 3,780 | 3,870 | 34,800 | 1,935 |
| 2014-05-20 | 3,805 | 3,875 | 3,800 | 3,855 | 26,900 | 1,927.50 |
| 2014-05-19 | 3,775 | 3,820 | 3,770 | 3,790 | 24,300 | 1,895 |
| 2014-05-16 | 3,775 | 3,820 | 3,760 | 3,800 | 31,600 | 1,900 |
| 2014-05-15 | 3,850 | 3,870 | 3,790 | 3,800 | 42,400 | 1,900 |
| 2014-05-14 | 3,900 | 3,935 | 3,865 | 3,915 | 23,300 | 1,957.50 |
| 2014-05-13 | 3,920 | 3,925 | 3,860 | 3,895 | 41,100 | 1,947.50 |
| 2014-05-12 | 3,995 | 4,015 | 3,915 | 3,925 | 46,500 | 1,962.50 |
| 2014-05-09 | 3,985 | 4,050 | 3,950 | 4,040 | 39,400 | 2,020 |
| 2014-05-08 | 3,930 | 3,965 | 3,895 | 3,950 | 42,000 | 1,975 |
| 2014-05-07 | 3,870 | 3,920 | 3,845 | 3,900 | 56,200 | 1,950 |
| 2014-05-02 | 4,000 | 4,000 | 3,895 | 3,920 | 50,600 | 1,960 |
| 2014-05-01 | 3,880 | 4,010 | 3,880 | 4,005 | 59,600 | 2,002.50 |
| 2014-04-30 | 3,950 | 3,950 | 3,880 | 3,905 | 62,400 | 1,952.50 |
| 2014-04-28 | 3,910 | 3,985 | 3,895 | 3,940 | 58,400 | 1,970 |
| 2014-04-25 | 3,950 | 3,955 | 3,890 | 3,910 | 62,700 | 1,955 |
| 2014-04-24 | 3,890 | 3,915 | 3,875 | 3,905 | 33,000 | 1,952.50 |
| 2014-04-23 | 3,875 | 3,930 | 3,875 | 3,900 | 21,300 | 1,950 |
| 2014-04-22 | 3,820 | 3,890 | 3,810 | 3,835 | 34,400 | 1,917.50 |
| 2014-04-21 | 3,810 | 3,855 | 3,800 | 3,800 | 14,900 | 1,900 |
| 2014-04-18 | 3,865 | 3,870 | 3,810 | 3,845 | 22,600 | 1,922.50 |
| 2014-04-17 | 3,855 | 3,890 | 3,835 | 3,840 | 29,600 | 1,920 |
| 2014-04-16 | 3,835 | 3,870 | 3,800 | 3,840 | 46,200 | 1,920 |
| 2014-04-15 | 3,825 | 3,830 | 3,785 | 3,815 | 40,300 | 1,907.50 |
| 2014-04-14 | 3,770 | 3,830 | 3,770 | 3,775 | 57,700 | 1,887.50 |
| 2014-04-11 | 3,735 | 3,815 | 3,735 | 3,770 | 134,900 | 1,885 |
| 2014-04-10 | 3,785 | 3,845 | 3,740 | 3,770 | 71,700 | 1,885 |
| 2014-04-09 | 3,755 | 3,850 | 3,650 | 3,765 | 144,900 | 1,882.50 |
| 2014-04-08 | 3,890 | 3,940 | 3,825 | 3,850 | 87,000 | 1,925 |
| 2014-04-07 | 3,840 | 3,945 | 3,815 | 3,915 | 102,500 | 1,957.50 |
| 2014-04-04 | 3,875 | 3,990 | 3,830 | 3,910 | 102,600 | 1,955 |
| 2014-04-03 | 3,840 | 3,875 | 3,710 | 3,835 | 74,300 | 1,917.50 |
| 2014-04-02 | 3,955 | 4,005 | 3,710 | 3,845 | 177,200 | 1,922.50 |
| 2014-04-01 | 3,870 | 4,015 | 3,820 | 3,990 | 113,600 | 1,995 |
| 2014-03-31 | 3,840 | 3,970 | 3,810 | 3,875 | 120,500 | 1,937.50 |
| 2014-03-28 | 3,600 | 3,810 | 3,595 | 3,785 | 102,500 | 1,892.50 |
| 2014-03-27 | 3,525 | 3,635 | 3,525 | 3,625 | 48,800 | 1,812.50 |
| 2014-03-26 | 3,530 | 3,650 | 3,530 | 3,625 | 62,000 | 1,812.50 |
| 2014-03-25 | 3,535 | 3,620 | 3,440 | 3,550 | 45,400 | 1,775 |
| 2014-03-24 | 3,305 | 3,520 | 3,280 | 3,495 | 52,600 | 1,747.50 |
| 2014-03-20 | 3,400 | 3,420 | 3,250 | 3,375 | 18,200 | 1,687.50 |
| 2014-03-19 | 3,375 | 3,385 | 3,325 | 3,345 | 15,300 | 1,672.50 |
| 2014-03-18 | 3,405 | 3,450 | 3,250 | 3,355 | 16,200 | 1,677.50 |
| 2014-03-17 | 3,325 | 3,390 | 3,285 | 3,310 | 13,800 | 1,655 |
| 2014-03-14 | 3,445 | 3,490 | 3,385 | 3,385 | 44,000 | 1,692.50 |
| 2014-03-13 | 3,500 | 3,525 | 3,470 | 3,470 | 11,100 | 1,735 |
| 2014-03-12 | 3,510 | 3,550 | 3,485 | 3,500 | 9,300 | 1,750 |
| 2014-03-11 | 3,585 | 3,600 | 3,510 | 3,550 | 22,500 | 1,775 |
| 2014-03-10 | 3,545 | 3,575 | 3,510 | 3,535 | 17,600 | 1,767.50 |
| 2014-03-07 | 3,620 | 3,620 | 3,530 | 3,565 | 18,500 | 1,782.50 |
| 2014-03-06 | 3,545 | 3,610 | 3,520 | 3,600 | 17,700 | 1,800 |
| 2014-03-05 | 3,575 | 3,610 | 3,545 | 3,570 | 13,500 | 1,785 |
| 2014-03-04 | 3,445 | 3,590 | 3,445 | 3,575 | 44,200 | 1,787.50 |
| 2014-03-03 | 3,470 | 3,480 | 3,425 | 3,465 | 10,000 | 1,732.50 |
| 2014-02-28 | 3,500 | 3,500 | 3,445 | 3,485 | 25,500 | 1,742.50 |
| 2014-02-27 | 3,530 | 3,555 | 3,475 | 3,475 | 28,600 | 1,737.50 |
| 2014-02-26 | 3,590 | 3,590 | 3,525 | 3,555 | 12,500 | 1,777.50 |
| 2014-02-25 | 3,545 | 3,630 | 3,545 | 3,590 | 16,900 | 1,795 |
| 2014-02-24 | 3,590 | 3,600 | 3,515 | 3,520 | 20,800 | 1,760 |
| 2014-02-21 | 3,520 | 3,640 | 3,520 | 3,590 | 22,300 | 1,795 |
| 2014-02-20 | 3,545 | 3,570 | 3,490 | 3,510 | 25,900 | 1,755 |
| 2014-02-19 | 3,460 | 3,545 | 3,450 | 3,535 | 30,200 | 1,767.50 |
| 2014-02-18 | 3,420 | 3,480 | 3,390 | 3,460 | 20,900 | 1,730 |
| 2014-02-17 | 3,385 | 3,450 | 3,345 | 3,395 | 7,800 | 1,697.50 |
| 2014-02-14 | 3,400 | 3,425 | 3,330 | 3,385 | 21,300 | 1,692.50 |
| 2014-02-13 | 3,400 | 3,440 | 3,375 | 3,390 | 24,100 | 1,695 |
| 2014-02-12 | 3,395 | 3,470 | 3,365 | 3,400 | 52,200 | 1,700 |
| 2014-02-10 | 3,360 | 3,400 | 3,285 | 3,385 | 20,000 | 1,692.50 |
| 2014-02-07 | 3,340 | 3,365 | 3,165 | 3,305 | 45,300 | 1,652.50 |
| 2014-02-06 | 3,210 | 3,365 | 3,135 | 3,270 | 43,700 | 1,635 |
| 2014-02-05 | 3,230 | 3,325 | 3,190 | 3,255 | 35,200 | 1,627.50 |
| 2014-02-04 | 3,250 | 3,280 | 3,170 | 3,195 | 67,400 | 1,597.50 |
| 2014-02-03 | 3,415 | 3,460 | 3,400 | 3,430 | 23,000 | 1,715 |
| 2014-01-31 | 3,410 | 3,515 | 3,410 | 3,485 | 36,100 | 1,742.50 |
| 2014-01-30 | 3,385 | 3,415 | 3,360 | 3,400 | 27,200 | 1,700 |
| 2014-01-29 | 3,470 | 3,520 | 3,435 | 3,465 | 18,600 | 1,732.50 |
| 2014-01-28 | 3,435 | 3,505 | 3,430 | 3,435 | 27,400 | 1,717.50 |
| 2014-01-27 | 3,420 | 3,475 | 3,345 | 3,430 | 44,700 | 1,715 |
| 2014-01-24 | 3,450 | 3,480 | 3,435 | 3,440 | 42,600 | 1,720 |
| 2014-01-23 | 3,535 | 3,540 | 3,425 | 3,440 | 66,600 | 1,720 |
| 2014-01-22 | 3,570 | 3,600 | 3,535 | 3,565 | 45,300 | 1,782.50 |
| 2014-01-21 | 3,575 | 3,575 | 3,520 | 3,530 | 25,100 | 1,765 |
| 2014-01-20 | 3,510 | 3,595 | 3,510 | 3,555 | 44,900 | 1,777.50 |
| 2014-01-17 | 3,525 | 3,610 | 3,500 | 3,580 | 36,100 | 1,790 |
| 2014-01-16 | 3,525 | 3,550 | 3,490 | 3,495 | 51,400 | 1,747.50 |
| 2014-01-15 | 3,630 | 3,630 | 3,520 | 3,540 | 71,300 | 1,770 |
| 2014-01-14 | 3,715 | 3,750 | 3,560 | 3,580 | 47,200 | 1,790 |
| 2014-01-10 | 3,600 | 3,660 | 3,560 | 3,645 | 39,600 | 1,822.50 |
| 2014-01-09 | 3,665 | 3,665 | 3,590 | 3,630 | 35,200 | 1,815 |
| 2014-01-08 | 3,570 | 3,685 | 3,520 | 3,685 | 81,700 | 1,842.50 |
| 2014-01-07 | 3,535 | 3,545 | 3,500 | 3,515 | 24,000 | 1,757.50 |
| 2014-01-06 | 3,550 | 3,560 | 3,470 | 3,545 | 19,900 | 1,772.50 |
分割・併合履歴 ： [2016-08-29]1株→2株 [2000-03-28]1株→1.3株
