4792 山田コンサルティンググループ(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 | 3,090 | 3,100 | 3,000 | 3,100 | 3,600 | 775 |
| 2014-12-29 | 3,060 | 3,100 | 3,060 | 3,065 | 2,100 | 766.25 |
| 2014-12-26 | 3,155 | 3,155 | 3,060 | 3,060 | 7,900 | 765 |
| 2014-12-25 | 3,040 | 3,080 | 2,961 | 2,961 | 5,400 | 740.25 |
| 2014-12-24 | 3,145 | 3,145 | 3,000 | 3,005 | 6,400 | 751.25 |
| 2014-12-22 | 3,155 | 3,155 | 3,100 | 3,145 | 1,600 | 786.25 |
| 2014-12-19 | 3,070 | 3,150 | 3,000 | 3,150 | 3,400 | 787.50 |
| 2014-12-18 | 3,100 | 3,100 | 3,000 | 3,000 | 2,300 | 750 |
| 2014-12-17 | 3,030 | 3,050 | 3,025 | 3,035 | 1,000 | 758.75 |
| 2014-12-16 | 3,050 | 3,050 | 2,948 | 3,030 | 9,900 | 757.50 |
| 2014-12-15 | 3,090 | 3,100 | 3,080 | 3,080 | 1,300 | 770 |
| 2014-12-12 | 3,135 | 3,180 | 3,105 | 3,105 | 4,700 | 776.25 |
| 2014-12-11 | 3,040 | 3,100 | 3,040 | 3,100 | 1,400 | 775 |
| 2014-12-10 | 3,105 | 3,130 | 3,065 | 3,085 | 1,500 | 771.25 |
| 2014-12-09 | 3,130 | 3,170 | 3,130 | 3,145 | 1,800 | 786.25 |
| 2014-12-08 | 3,195 | 3,195 | 3,110 | 3,180 | 4,800 | 795 |
| 2014-12-05 | 3,220 | 3,220 | 3,125 | 3,185 | 9,000 | 796.25 |
| 2014-12-04 | 3,205 | 3,225 | 3,060 | 3,225 | 6,200 | 806.25 |
| 2014-12-03 | 3,250 | 3,260 | 3,225 | 3,225 | 6,000 | 806.25 |
| 2014-12-02 | 3,290 | 3,290 | 3,225 | 3,290 | 3,900 | 822.50 |
| 2014-12-01 | 3,250 | 3,290 | 3,210 | 3,290 | 6,000 | 822.50 |
| 2014-11-28 | 3,250 | 3,285 | 3,200 | 3,265 | 2,300 | 816.25 |
| 2014-11-27 | 3,225 | 3,270 | 3,160 | 3,250 | 1,500 | 812.50 |
| 2014-11-26 | 3,280 | 3,280 | 3,215 | 3,215 | 1,700 | 803.75 |
| 2014-11-25 | 3,185 | 3,270 | 3,175 | 3,270 | 9,800 | 817.50 |
| 2014-11-21 | 3,035 | 3,175 | 3,035 | 3,150 | 3,300 | 787.50 |
| 2014-11-20 | 3,030 | 3,075 | 3,030 | 3,030 | 5,100 | 757.50 |
| 2014-11-19 | 3,115 | 3,130 | 3,025 | 3,100 | 4,400 | 775 |
| 2014-11-18 | 3,100 | 3,150 | 3,050 | 3,110 | 4,900 | 777.50 |
| 2014-11-17 | 3,200 | 3,210 | 3,050 | 3,170 | 7,000 | 792.50 |
| 2014-11-14 | 3,175 | 3,200 | 3,125 | 3,195 | 1,400 | 798.75 |
| 2014-11-13 | 3,220 | 3,240 | 3,165 | 3,165 | 2,700 | 791.25 |
| 2014-11-12 | 3,250 | 3,250 | 3,160 | 3,205 | 3,500 | 801.25 |
| 2014-11-11 | 3,270 | 3,295 | 3,240 | 3,295 | 3,100 | 823.75 |
| 2014-11-10 | 3,300 | 3,300 | 3,270 | 3,270 | 2,000 | 817.50 |
| 2014-11-07 | 3,310 | 3,380 | 3,245 | 3,375 | 3,400 | 843.75 |
| 2014-11-06 | 3,335 | 3,380 | 3,330 | 3,380 | 6,700 | 845 |
| 2014-11-05 | 3,295 | 3,370 | 3,290 | 3,370 | 14,500 | 842.50 |
| 2014-11-04 | 3,200 | 3,285 | 3,200 | 3,250 | 9,600 | 812.50 |
| 2014-10-31 | 3,020 | 3,260 | 2,984 | 3,195 | 13,600 | 798.75 |
| 2014-10-30 | 2,980 | 3,015 | 2,980 | 3,015 | 2,700 | 753.75 |
| 2014-10-29 | 2,932 | 2,993 | 2,931 | 2,980 | 2,400 | 745 |
| 2014-10-28 | 2,935 | 3,075 | 2,905 | 3,070 | 8,900 | 767.50 |
| 2014-10-27 | 2,923 | 2,931 | 2,901 | 2,930 | 1,600 | 732.50 |
| 2014-10-24 | 2,950 | 2,961 | 2,861 | 2,925 | 8,600 | 731.25 |
| 2014-10-23 | 2,924 | 2,950 | 2,900 | 2,900 | 1,600 | 725 |
| 2014-10-22 | 2,950 | 2,970 | 2,890 | 2,925 | 5,700 | 731.25 |
| 2014-10-21 | 2,804 | 2,875 | 2,800 | 2,875 | 2,700 | 718.75 |
| 2014-10-20 | 2,740 | 2,803 | 2,726 | 2,803 | 3,100 | 700.75 |
| 2014-10-17 | 2,726 | 2,726 | 2,621 | 2,690 | 4,900 | 672.50 |
| 2014-10-16 | 2,750 | 2,751 | 2,618 | 2,645 | 18,400 | 661.25 |
| 2014-10-15 | 2,768 | 2,803 | 2,768 | 2,781 | 6,100 | 695.25 |
| 2014-10-14 | 2,848 | 2,850 | 2,760 | 2,760 | 9,700 | 690 |
| 2014-10-10 | 2,856 | 2,885 | 2,815 | 2,850 | 5,000 | 712.50 |
| 2014-10-09 | 2,950 | 2,950 | 2,855 | 2,855 | 2,900 | 713.75 |
| 2014-10-08 | 2,950 | 2,950 | 2,910 | 2,914 | 2,400 | 728.50 |
| 2014-10-07 | 2,999 | 2,999 | 2,955 | 2,964 | 5,600 | 741 |
| 2014-10-06 | 2,880 | 2,960 | 2,880 | 2,950 | 5,600 | 737.50 |
| 2014-10-03 | 2,780 | 2,883 | 2,780 | 2,880 | 5,600 | 720 |
| 2014-10-02 | 2,777 | 2,777 | 2,720 | 2,730 | 7,200 | 682.50 |
| 2014-10-01 | 2,811 | 2,811 | 2,692 | 2,727 | 12,900 | 681.75 |
| 2014-09-30 | 2,828 | 2,835 | 2,811 | 2,815 | 3,100 | 703.75 |
| 2014-09-29 | 2,844 | 2,850 | 2,810 | 2,810 | 9,200 | 702.50 |
| 2014-09-26 | 2,901 | 2,910 | 2,852 | 2,852 | 4,300 | 713 |
| 2014-09-25 | 2,993 | 2,993 | 2,858 | 2,910 | 19,600 | 727.50 |
| 2014-09-24 | 3,000 | 3,020 | 2,982 | 2,993 | 7,100 | 748.25 |
| 2014-09-22 | 3,130 | 3,130 | 3,045 | 3,045 | 8,200 | 761.25 |
| 2014-09-19 | 3,120 | 3,145 | 3,085 | 3,145 | 1,500 | 786.25 |
| 2014-09-18 | 3,145 | 3,155 | 3,095 | 3,140 | 1,400 | 785 |
| 2014-09-17 | 3,130 | 3,150 | 3,070 | 3,120 | 2,100 | 780 |
| 2014-09-16 | 3,110 | 3,120 | 3,075 | 3,115 | 900 | 778.75 |
| 2014-09-12 | 3,060 | 3,150 | 3,060 | 3,110 | 1,800 | 777.50 |
| 2014-09-11 | 3,050 | 3,070 | 3,050 | 3,055 | 700 | 763.75 |
| 2014-09-10 | 3,020 | 3,100 | 3,020 | 3,095 | 1,800 | 773.75 |
| 2014-09-09 | 3,145 | 3,145 | 3,000 | 3,030 | 5,900 | 757.50 |
| 2014-09-08 | 3,200 | 3,200 | 3,145 | 3,150 | 800 | 787.50 |
| 2014-09-05 | 3,195 | 3,220 | 3,190 | 3,205 | 2,400 | 801.25 |
| 2014-09-04 | 3,205 | 3,210 | 3,165 | 3,195 | 1,800 | 798.75 |
| 2014-09-03 | 3,220 | 3,220 | 3,180 | 3,205 | 2,700 | 801.25 |
| 2014-09-02 | 3,295 | 3,295 | 3,205 | 3,245 | 3,200 | 811.25 |
| 2014-09-01 | 3,315 | 3,345 | 3,160 | 3,230 | 4,800 | 807.50 |
| 2014-08-29 | 3,310 | 3,350 | 3,190 | 3,250 | 10,700 | 812.50 |
| 2014-08-28 | 3,400 | 3,440 | 3,315 | 3,330 | 7,500 | 832.50 |
| 2014-08-27 | 3,230 | 3,450 | 3,215 | 3,405 | 20,700 | 851.25 |
| 2014-08-26 | 3,115 | 3,210 | 3,115 | 3,210 | 11,600 | 802.50 |
| 2014-08-25 | 2,970 | 3,150 | 2,960 | 3,140 | 16,500 | 785 |
| 2014-08-22 | 2,960 | 2,970 | 2,940 | 2,955 | 3,600 | 738.75 |
| 2014-08-21 | 2,950 | 2,950 | 2,923 | 2,940 | 2,000 | 735 |
| 2014-08-20 | 2,950 | 2,950 | 2,939 | 2,940 | 3,100 | 735 |
| 2014-08-19 | 2,951 | 2,951 | 2,941 | 2,941 | 600 | 735.25 |
| 2014-08-18 | 2,980 | 2,980 | 2,951 | 2,951 | 1,200 | 737.75 |
| 2014-08-15 | 2,900 | 2,945 | 2,900 | 2,945 | 2,800 | 736.25 |
| 2014-08-14 | 2,945 | 2,945 | 2,916 | 2,935 | 800 | 733.75 |
| 2014-08-13 | 2,940 | 2,951 | 2,921 | 2,922 | 800 | 730.50 |
| 2014-08-12 | 2,940 | 2,945 | 2,936 | 2,940 | 2,400 | 735 |
| 2014-08-11 | 2,932 | 2,949 | 2,932 | 2,948 | 4,600 | 737 |
| 2014-08-08 | 2,944 | 2,944 | 2,902 | 2,930 | 7,200 | 732.50 |
| 2014-08-07 | 2,940 | 2,945 | 2,930 | 2,945 | 4,700 | 736.25 |
| 2014-08-06 | 2,930 | 2,942 | 2,925 | 2,940 | 6,400 | 735 |
| 2014-08-05 | 2,931 | 2,942 | 2,920 | 2,930 | 4,800 | 732.50 |
| 2014-08-04 | 2,893 | 2,940 | 2,855 | 2,931 | 3,000 | 732.75 |
| 2014-08-01 | 2,848 | 2,943 | 2,800 | 2,943 | 11,300 | 735.75 |
| 2014-07-31 | 2,849 | 2,896 | 2,849 | 2,851 | 8,400 | 712.75 |
| 2014-07-30 | 2,915 | 2,916 | 2,624 | 2,850 | 28,300 | 712.50 |
| 2014-07-29 | 2,918 | 2,918 | 2,826 | 2,912 | 10,500 | 728 |
| 2014-07-28 | 3,000 | 3,040 | 2,880 | 2,948 | 14,300 | 737 |
| 2014-07-25 | 2,786 | 2,880 | 2,785 | 2,880 | 15,500 | 720 |
| 2014-07-24 | 2,685 | 2,768 | 2,680 | 2,752 | 10,900 | 688 |
| 2014-07-23 | 2,630 | 2,679 | 2,625 | 2,679 | 6,900 | 669.75 |
| 2014-07-22 | 2,620 | 2,635 | 2,618 | 2,622 | 2,600 | 655.50 |
| 2014-07-18 | 2,553 | 2,630 | 2,551 | 2,622 | 3,500 | 655.50 |
| 2014-07-17 | 2,583 | 2,620 | 2,583 | 2,620 | 3,300 | 655 |
| 2014-07-16 | 2,535 | 2,597 | 2,530 | 2,583 | 5,700 | 645.75 |
| 2014-07-15 | 2,524 | 2,525 | 2,520 | 2,525 | 2,300 | 631.25 |
| 2014-07-14 | 2,499 | 2,520 | 2,499 | 2,520 | 2,900 | 630 |
| 2014-07-11 | 2,455 | 2,474 | 2,450 | 2,474 | 4,100 | 618.50 |
| 2014-07-10 | 2,484 | 2,513 | 2,484 | 2,490 | 1,500 | 622.50 |
| 2014-07-09 | 2,516 | 2,525 | 2,480 | 2,503 | 5,000 | 625.75 |
| 2014-07-08 | 2,560 | 2,560 | 2,490 | 2,540 | 6,100 | 635 |
| 2014-07-07 | 2,600 | 2,600 | 2,563 | 2,563 | 1,600 | 640.75 |
| 2014-07-04 | 2,622 | 2,622 | 2,553 | 2,610 | 4,600 | 652.50 |
| 2014-07-03 | 2,615 | 2,620 | 2,614 | 2,617 | 1,800 | 654.25 |
| 2014-07-02 | 2,615 | 2,630 | 2,600 | 2,614 | 6,700 | 653.50 |
| 2014-07-01 | 2,600 | 2,631 | 2,553 | 2,615 | 10,900 | 653.75 |
| 2014-06-30 | 2,500 | 2,597 | 2,469 | 2,596 | 16,000 | 649 |
| 2014-06-27 | 2,450 | 2,470 | 2,420 | 2,469 | 8,200 | 617.25 |
| 2014-06-26 | 2,460 | 2,465 | 2,455 | 2,460 | 3,900 | 615 |
| 2014-06-25 | 2,430 | 2,460 | 2,407 | 2,455 | 10,000 | 613.75 |
| 2014-06-24 | 2,430 | 2,444 | 2,400 | 2,405 | 3,200 | 601.25 |
| 2014-06-23 | 2,448 | 2,448 | 2,406 | 2,432 | 5,000 | 608 |
| 2014-06-20 | 2,445 | 2,445 | 2,411 | 2,424 | 3,200 | 606 |
| 2014-06-19 | 2,415 | 2,444 | 2,413 | 2,444 | 5,800 | 611 |
| 2014-06-18 | 2,400 | 2,415 | 2,392 | 2,412 | 3,000 | 603 |
| 2014-06-17 | 2,380 | 2,400 | 2,356 | 2,399 | 3,800 | 599.75 |
| 2014-06-16 | 2,336 | 2,380 | 2,336 | 2,380 | 2,800 | 595 |
| 2014-06-13 | 2,369 | 2,369 | 2,334 | 2,360 | 2,800 | 590 |
| 2014-06-12 | 2,375 | 2,375 | 2,340 | 2,350 | 2,000 | 587.50 |
| 2014-06-11 | 2,368 | 2,374 | 2,351 | 2,374 | 2,200 | 593.50 |
| 2014-06-10 | 2,393 | 2,399 | 2,366 | 2,393 | 5,200 | 598.25 |
| 2014-06-09 | 2,390 | 2,393 | 2,388 | 2,393 | 1,800 | 598.25 |
| 2014-06-06 | 2,399 | 2,399 | 2,368 | 2,388 | 2,600 | 597 |
| 2014-06-05 | 2,390 | 2,390 | 2,358 | 2,373 | 3,700 | 593.25 |
| 2014-06-04 | 2,390 | 2,400 | 2,370 | 2,390 | 6,400 | 597.50 |
| 2014-06-03 | 2,405 | 2,405 | 2,399 | 2,400 | 1,800 | 600 |
| 2014-06-02 | 2,400 | 2,410 | 2,378 | 2,400 | 11,700 | 600 |
| 2014-05-30 | 2,387 | 2,387 | 2,336 | 2,361 | 6,100 | 590.25 |
| 2014-05-29 | 2,365 | 2,365 | 2,337 | 2,337 | 2,900 | 584.25 |
| 2014-05-28 | 2,310 | 2,355 | 2,296 | 2,355 | 7,800 | 588.75 |
| 2014-05-27 | 2,307 | 2,307 | 2,271 | 2,290 | 5,000 | 572.50 |
| 2014-05-26 | 2,295 | 2,314 | 2,283 | 2,295 | 7,100 | 573.75 |
| 2014-05-23 | 2,270 | 2,290 | 2,270 | 2,282 | 1,200 | 570.50 |
| 2014-05-22 | 2,237 | 2,288 | 2,237 | 2,288 | 5,500 | 572 |
| 2014-05-21 | 2,230 | 2,252 | 2,230 | 2,251 | 2,300 | 562.75 |
| 2014-05-20 | 2,250 | 2,280 | 2,200 | 2,249 | 9,800 | 562.25 |
| 2014-05-19 | 2,296 | 2,296 | 2,250 | 2,250 | 4,700 | 562.50 |
| 2014-05-16 | 2,326 | 2,326 | 2,274 | 2,296 | 3,900 | 574 |
| 2014-05-15 | 2,288 | 2,369 | 2,288 | 2,332 | 16,400 | 583 |
| 2014-05-14 | 2,230 | 2,343 | 2,230 | 2,338 | 22,000 | 584.50 |
| 2014-05-13 | 2,242 | 2,245 | 2,223 | 2,230 | 9,700 | 557.50 |
| 2014-05-12 | 2,251 | 2,276 | 2,241 | 2,242 | 6,900 | 560.50 |
| 2014-05-09 | 2,255 | 2,295 | 2,250 | 2,285 | 30,700 | 571.25 |
| 2014-05-08 | 2,245 | 2,255 | 2,193 | 2,233 | 18,500 | 558.25 |
| 2014-05-07 | 2,262 | 2,262 | 2,243 | 2,254 | 5,300 | 563.50 |
| 2014-05-02 | 2,260 | 2,270 | 2,240 | 2,267 | 16,600 | 566.75 |
| 2014-05-01 | 2,216 | 2,274 | 2,200 | 2,264 | 15,200 | 566 |
| 2014-04-30 | 2,183 | 2,250 | 2,183 | 2,226 | 16,400 | 556.50 |
| 2014-04-28 | 2,147 | 2,190 | 2,147 | 2,183 | 6,600 | 545.75 |
| 2014-04-25 | 2,169 | 2,210 | 2,147 | 2,190 | 2,900 | 547.50 |
| 2014-04-24 | 2,150 | 2,175 | 2,133 | 2,160 | 4,300 | 540 |
| 2014-04-23 | 2,180 | 2,200 | 2,134 | 2,200 | 2,900 | 550 |
| 2014-04-22 | 2,182 | 2,244 | 2,177 | 2,205 | 12,300 | 551.25 |
| 2014-04-21 | 2,233 | 2,233 | 2,170 | 2,182 | 3,600 | 545.50 |
| 2014-04-18 | 2,224 | 2,229 | 2,195 | 2,217 | 6,500 | 554.25 |
| 2014-04-17 | 2,205 | 2,205 | 2,177 | 2,199 | 7,400 | 549.75 |
| 2014-04-16 | 2,135 | 2,217 | 2,135 | 2,194 | 11,000 | 548.50 |
| 2014-04-15 | 2,123 | 2,136 | 2,117 | 2,135 | 6,300 | 533.75 |
| 2014-04-14 | 2,084 | 2,109 | 2,073 | 2,081 | 5,200 | 520.25 |
| 2014-04-11 | 2,099 | 2,150 | 2,085 | 2,130 | 13,800 | 532.50 |
| 2014-04-10 | 2,206 | 2,250 | 2,146 | 2,155 | 10,800 | 538.75 |
| 2014-04-09 | 2,180 | 2,230 | 2,145 | 2,206 | 33,200 | 551.50 |
| 2014-04-08 | 2,198 | 2,210 | 2,180 | 2,180 | 12,600 | 545 |
| 2014-04-07 | 2,189 | 2,225 | 2,089 | 2,223 | 14,800 | 555.75 |
| 2014-04-04 | 2,169 | 2,228 | 2,160 | 2,190 | 13,200 | 547.50 |
| 2014-04-03 | 2,105 | 2,219 | 2,105 | 2,200 | 27,600 | 550 |
| 2014-04-02 | 2,075 | 2,195 | 2,068 | 2,105 | 8,900 | 526.25 |
| 2014-04-01 | 2,020 | 2,070 | 2,006 | 2,052 | 23,600 | 513 |
| 2014-03-31 | 2,032 | 2,048 | 2,020 | 2,027 | 7,400 | 506.75 |
| 2014-03-28 | 1,910 | 1,975 | 1,910 | 1,972 | 3,500 | 493 |
| 2014-03-27 | 1,935 | 1,954 | 1,897 | 1,923 | 5,700 | 480.75 |
| 2014-03-26 | 1,940 | 1,976 | 1,940 | 1,970 | 4,900 | 492.50 |
| 2014-03-25 | 1,970 | 1,980 | 1,941 | 1,941 | 4,500 | 485.25 |
| 2014-03-24 | 1,917 | 1,999 | 1,917 | 1,970 | 4,900 | 492.50 |
| 2014-03-20 | 2,000 | 2,001 | 1,902 | 1,917 | 9,100 | 479.25 |
| 2014-03-19 | 2,026 | 2,040 | 1,975 | 1,975 | 7,600 | 493.75 |
| 2014-03-18 | 2,061 | 2,088 | 2,025 | 2,026 | 3,900 | 506.50 |
| 2014-03-17 | 2,003 | 2,080 | 1,970 | 1,971 | 11,800 | 492.75 |
| 2014-03-14 | 2,058 | 2,077 | 2,020 | 2,039 | 12,200 | 509.75 |
| 2014-03-13 | 2,102 | 2,150 | 2,100 | 2,127 | 4,500 | 531.75 |
| 2014-03-12 | 2,112 | 2,120 | 2,100 | 2,105 | 3,800 | 526.25 |
| 2014-03-11 | 2,100 | 2,124 | 2,088 | 2,124 | 11,500 | 531 |
| 2014-03-10 | 2,100 | 2,148 | 2,090 | 2,100 | 8,500 | 525 |
| 2014-03-07 | 2,106 | 2,129 | 2,080 | 2,083 | 10,500 | 520.75 |
| 2014-03-06 | 2,095 | 2,119 | 2,077 | 2,104 | 12,200 | 526 |
| 2014-03-05 | 2,160 | 2,168 | 2,093 | 2,106 | 11,500 | 526.50 |
| 2014-03-04 | 2,055 | 2,093 | 2,046 | 2,085 | 9,600 | 521.25 |
| 2014-03-03 | 2,097 | 2,102 | 2,040 | 2,074 | 27,000 | 518.50 |
| 2014-02-28 | 2,255 | 2,255 | 2,112 | 2,158 | 32,700 | 539.50 |
| 2014-02-27 | 2,251 | 2,280 | 2,246 | 2,260 | 2,400 | 565 |
| 2014-02-26 | 2,289 | 2,310 | 2,263 | 2,263 | 6,400 | 565.75 |
| 2014-02-25 | 2,278 | 2,309 | 2,249 | 2,289 | 7,600 | 572.25 |
| 2014-02-24 | 2,243 | 2,336 | 2,239 | 2,251 | 13,600 | 562.75 |
| 2014-02-21 | 2,301 | 2,302 | 2,237 | 2,271 | 13,600 | 567.75 |
| 2014-02-20 | 2,330 | 2,330 | 2,280 | 2,290 | 4,600 | 572.50 |
| 2014-02-19 | 2,330 | 2,360 | 2,309 | 2,340 | 5,800 | 585 |
| 2014-02-18 | 2,300 | 2,355 | 2,275 | 2,331 | 9,100 | 582.75 |
| 2014-02-17 | 2,351 | 2,368 | 2,265 | 2,300 | 13,000 | 575 |
| 2014-02-14 | 2,416 | 2,469 | 2,237 | 2,374 | 38,800 | 593.50 |
| 2014-02-13 | 2,365 | 2,489 | 2,365 | 2,465 | 36,100 | 616.25 |
| 2014-02-12 | 2,325 | 2,420 | 2,325 | 2,408 | 40,800 | 602 |
| 2014-02-10 | 2,250 | 2,312 | 2,250 | 2,311 | 27,000 | 577.75 |
| 2014-02-07 | 2,150 | 2,220 | 2,150 | 2,185 | 57,600 | 546.25 |
| 2014-02-06 | 1,952 | 2,136 | 1,952 | 2,125 | 32,400 | 531.25 |
| 2014-02-05 | 2,050 | 2,060 | 1,921 | 1,965 | 56,200 | 491.25 |
| 2014-02-04 | 1,954 | 2,046 | 1,925 | 1,940 | 83,100 | 485 |
| 2014-02-03 | 2,290 | 2,307 | 2,112 | 2,144 | 68,100 | 536 |
| 2014-01-31 | 2,490 | 2,500 | 2,205 | 2,344 | 42,000 | 586 |
| 2014-01-30 | 2,591 | 2,601 | 2,404 | 2,452 | 51,800 | 613 |
| 2014-01-29 | 2,660 | 2,690 | 2,551 | 2,630 | 40,800 | 657.50 |
| 2014-01-28 | 2,417 | 2,530 | 2,400 | 2,521 | 17,500 | 630.25 |
| 2014-01-27 | 2,324 | 2,428 | 2,317 | 2,381 | 25,100 | 595.25 |
| 2014-01-24 | 2,441 | 2,490 | 2,400 | 2,454 | 21,000 | 613.50 |
| 2014-01-23 | 2,600 | 2,665 | 2,451 | 2,510 | 58,000 | 627.50 |
| 2014-01-22 | 2,390 | 2,449 | 2,375 | 2,449 | 7,600 | 612.25 |
| 2014-01-21 | 2,430 | 2,441 | 2,386 | 2,400 | 13,300 | 600 |
| 2014-01-20 | 2,321 | 2,436 | 2,315 | 2,420 | 21,400 | 605 |
| 2014-01-17 | 2,313 | 2,330 | 2,311 | 2,315 | 8,000 | 578.75 |
| 2014-01-16 | 2,342 | 2,343 | 2,301 | 2,310 | 8,400 | 577.50 |
| 2014-01-15 | 2,303 | 2,345 | 2,303 | 2,328 | 9,900 | 582 |
| 2014-01-14 | 2,311 | 2,324 | 2,291 | 2,299 | 24,100 | 574.75 |
| 2014-01-10 | 2,362 | 2,369 | 2,340 | 2,361 | 8,700 | 590.25 |
| 2014-01-09 | 2,356 | 2,373 | 2,350 | 2,365 | 10,100 | 591.25 |
| 2014-01-08 | 2,305 | 2,373 | 2,290 | 2,373 | 10,400 | 593.25 |
| 2014-01-07 | 2,340 | 2,340 | 2,260 | 2,281 | 14,800 | 570.25 |
| 2014-01-06 | 2,334 | 2,374 | 2,305 | 2,319 | 26,300 | 579.75 |
分割・併合履歴 ： [2017-09-27]1株→4株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2004-09-27]1株→5株
