4819 (株)デジタルガレージ 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 | 1,847 | 1,879 | 1,832 | 1,841 | 199,000 | 1,841 |
| 2014-12-29 | 1,895 | 1,905 | 1,820 | 1,863 | 352,300 | 1,863 |
| 2014-12-26 | 1,870 | 1,898 | 1,855 | 1,879 | 351,200 | 1,879 |
| 2014-12-25 | 1,783 | 1,878 | 1,780 | 1,830 | 533,900 | 1,830 |
| 2014-12-24 | 1,819 | 1,824 | 1,785 | 1,800 | 223,500 | 1,800 |
| 2014-12-22 | 1,810 | 1,817 | 1,781 | 1,806 | 351,500 | 1,806 |
| 2014-12-19 | 1,788 | 1,808 | 1,774 | 1,800 | 333,400 | 1,800 |
| 2014-12-18 | 1,769 | 1,775 | 1,733 | 1,756 | 332,600 | 1,756 |
| 2014-12-17 | 1,653 | 1,750 | 1,653 | 1,718 | 371,800 | 1,718 |
| 2014-12-16 | 1,700 | 1,718 | 1,672 | 1,682 | 580,500 | 1,682 |
| 2014-12-15 | 1,688 | 1,745 | 1,675 | 1,726 | 749,000 | 1,726 |
| 2014-12-12 | 1,812 | 1,839 | 1,721 | 1,728 | 945,600 | 1,728 |
| 2014-12-11 | 1,820 | 1,839 | 1,776 | 1,800 | 479,300 | 1,800 |
| 2014-12-10 | 1,831 | 1,890 | 1,819 | 1,867 | 438,100 | 1,867 |
| 2014-12-09 | 1,950 | 1,953 | 1,865 | 1,876 | 519,100 | 1,876 |
| 2014-12-08 | 1,950 | 1,980 | 1,944 | 1,976 | 440,300 | 1,976 |
| 2014-12-05 | 1,935 | 1,955 | 1,905 | 1,943 | 362,600 | 1,943 |
| 2014-12-04 | 1,961 | 1,987 | 1,928 | 1,960 | 421,600 | 1,960 |
| 2014-12-03 | 1,982 | 2,018 | 1,953 | 1,976 | 602,200 | 1,976 |
| 2014-12-02 | 1,960 | 1,989 | 1,952 | 1,977 | 582,200 | 1,977 |
| 2014-12-01 | 1,915 | 1,984 | 1,910 | 1,980 | 891,700 | 1,980 |
| 2014-11-28 | 1,900 | 1,914 | 1,881 | 1,903 | 297,000 | 1,903 |
| 2014-11-27 | 1,910 | 1,929 | 1,881 | 1,892 | 480,000 | 1,892 |
| 2014-11-26 | 1,914 | 1,918 | 1,871 | 1,899 | 436,200 | 1,899 |
| 2014-11-25 | 1,885 | 1,930 | 1,871 | 1,912 | 568,200 | 1,912 |
| 2014-11-21 | 1,850 | 1,859 | 1,810 | 1,856 | 612,800 | 1,856 |
| 2014-11-20 | 1,943 | 1,958 | 1,859 | 1,870 | 1,020,800 | 1,870 |
| 2014-11-19 | 1,845 | 1,920 | 1,832 | 1,919 | 1,265,000 | 1,919 |
| 2014-11-18 | 1,750 | 1,829 | 1,738 | 1,821 | 929,700 | 1,821 |
| 2014-11-17 | 1,815 | 1,819 | 1,720 | 1,721 | 607,900 | 1,721 |
| 2014-11-14 | 1,799 | 1,838 | 1,780 | 1,804 | 692,700 | 1,804 |
| 2014-11-13 | 1,785 | 1,809 | 1,739 | 1,809 | 933,300 | 1,809 |
| 2014-11-12 | 1,740 | 1,785 | 1,687 | 1,761 | 2,053,100 | 1,761 |
| 2014-11-11 | 1,683 | 1,683 | 1,635 | 1,646 | 510,300 | 1,646 |
| 2014-11-10 | 1,660 | 1,676 | 1,631 | 1,663 | 411,300 | 1,663 |
| 2014-11-07 | 1,605 | 1,630 | 1,581 | 1,622 | 257,400 | 1,622 |
| 2014-11-06 | 1,609 | 1,680 | 1,590 | 1,623 | 749,900 | 1,623 |
| 2014-11-05 | 1,536 | 1,590 | 1,500 | 1,586 | 686,400 | 1,586 |
| 2014-11-04 | 1,506 | 1,560 | 1,491 | 1,538 | 901,200 | 1,538 |
| 2014-10-31 | 1,407 | 1,452 | 1,405 | 1,446 | 622,000 | 1,446 |
| 2014-10-30 | 1,426 | 1,439 | 1,388 | 1,398 | 459,200 | 1,398 |
| 2014-10-29 | 1,435 | 1,443 | 1,407 | 1,426 | 486,500 | 1,426 |
| 2014-10-28 | 1,400 | 1,441 | 1,396 | 1,435 | 416,800 | 1,435 |
| 2014-10-27 | 1,525 | 1,533 | 1,417 | 1,428 | 594,200 | 1,428 |
| 2014-10-24 | 1,526 | 1,533 | 1,497 | 1,526 | 262,400 | 1,526 |
| 2014-10-23 | 1,501 | 1,535 | 1,496 | 1,501 | 219,600 | 1,501 |
| 2014-10-22 | 1,481 | 1,526 | 1,470 | 1,516 | 447,600 | 1,516 |
| 2014-10-21 | 1,479 | 1,506 | 1,445 | 1,456 | 349,000 | 1,456 |
| 2014-10-20 | 1,460 | 1,487 | 1,438 | 1,486 | 392,800 | 1,486 |
| 2014-10-17 | 1,402 | 1,428 | 1,385 | 1,401 | 426,500 | 1,401 |
| 2014-10-16 | 1,421 | 1,448 | 1,409 | 1,410 | 416,000 | 1,410 |
| 2014-10-15 | 1,438 | 1,480 | 1,436 | 1,467 | 255,100 | 1,467 |
| 2014-10-14 | 1,415 | 1,469 | 1,415 | 1,442 | 348,100 | 1,442 |
| 2014-10-10 | 1,455 | 1,483 | 1,425 | 1,469 | 462,100 | 1,469 |
| 2014-10-09 | 1,567 | 1,570 | 1,495 | 1,498 | 336,100 | 1,498 |
| 2014-10-08 | 1,518 | 1,558 | 1,514 | 1,549 | 553,600 | 1,549 |
| 2014-10-07 | 1,600 | 1,607 | 1,548 | 1,558 | 313,600 | 1,558 |
| 2014-10-06 | 1,643 | 1,643 | 1,596 | 1,605 | 394,000 | 1,605 |
| 2014-10-03 | 1,585 | 1,600 | 1,571 | 1,597 | 289,600 | 1,597 |
| 2014-10-02 | 1,576 | 1,600 | 1,570 | 1,583 | 438,800 | 1,583 |
| 2014-10-01 | 1,685 | 1,693 | 1,617 | 1,630 | 492,100 | 1,630 |
| 2014-09-30 | 1,691 | 1,700 | 1,667 | 1,674 | 291,100 | 1,674 |
| 2014-09-29 | 1,720 | 1,725 | 1,690 | 1,692 | 217,400 | 1,692 |
| 2014-09-26 | 1,700 | 1,719 | 1,698 | 1,713 | 156,000 | 1,713 |
| 2014-09-25 | 1,716 | 1,733 | 1,695 | 1,729 | 225,000 | 1,729 |
| 2014-09-24 | 1,740 | 1,746 | 1,702 | 1,704 | 299,200 | 1,704 |
| 2014-09-22 | 1,780 | 1,784 | 1,752 | 1,760 | 234,700 | 1,760 |
| 2014-09-19 | 1,810 | 1,810 | 1,767 | 1,770 | 358,900 | 1,770 |
| 2014-09-18 | 1,748 | 1,828 | 1,748 | 1,786 | 816,100 | 1,786 |
| 2014-09-17 | 1,738 | 1,772 | 1,731 | 1,743 | 288,200 | 1,743 |
| 2014-09-16 | 1,726 | 1,742 | 1,715 | 1,730 | 226,700 | 1,730 |
| 2014-09-12 | 1,735 | 1,753 | 1,721 | 1,728 | 273,500 | 1,728 |
| 2014-09-11 | 1,745 | 1,762 | 1,731 | 1,746 | 321,400 | 1,746 |
| 2014-09-10 | 1,754 | 1,760 | 1,710 | 1,740 | 489,500 | 1,740 |
| 2014-09-09 | 1,749 | 1,791 | 1,740 | 1,769 | 406,300 | 1,769 |
| 2014-09-08 | 1,772 | 1,772 | 1,737 | 1,746 | 158,600 | 1,746 |
| 2014-09-05 | 1,777 | 1,802 | 1,755 | 1,772 | 313,400 | 1,772 |
| 2014-09-04 | 1,830 | 1,830 | 1,767 | 1,780 | 365,700 | 1,780 |
| 2014-09-03 | 1,783 | 1,853 | 1,774 | 1,836 | 610,600 | 1,836 |
| 2014-09-02 | 1,800 | 1,817 | 1,771 | 1,793 | 427,300 | 1,793 |
| 2014-09-01 | 1,837 | 1,839 | 1,805 | 1,818 | 281,900 | 1,818 |
| 2014-08-29 | 1,782 | 1,833 | 1,780 | 1,827 | 364,900 | 1,827 |
| 2014-08-28 | 1,835 | 1,846 | 1,795 | 1,807 | 557,400 | 1,807 |
| 2014-08-27 | 1,839 | 1,875 | 1,828 | 1,855 | 560,900 | 1,855 |
| 2014-08-26 | 1,887 | 1,888 | 1,830 | 1,834 | 653,200 | 1,834 |
| 2014-08-25 | 1,825 | 1,895 | 1,825 | 1,877 | 942,600 | 1,877 |
| 2014-08-22 | 1,835 | 1,875 | 1,810 | 1,836 | 802,900 | 1,836 |
| 2014-08-21 | 1,830 | 1,844 | 1,801 | 1,828 | 492,800 | 1,828 |
| 2014-08-20 | 1,841 | 1,887 | 1,795 | 1,816 | 1,262,000 | 1,816 |
| 2014-08-19 | 1,761 | 1,834 | 1,755 | 1,831 | 1,353,900 | 1,831 |
| 2014-08-18 | 1,751 | 1,781 | 1,732 | 1,741 | 472,900 | 1,741 |
| 2014-08-15 | 1,804 | 1,807 | 1,752 | 1,760 | 1,148,900 | 1,760 |
| 2014-08-14 | 1,804 | 1,865 | 1,771 | 1,810 | 4,372,600 | 1,810 |
| 2014-08-13 | 1,620 | 1,661 | 1,593 | 1,640 | 973,100 | 1,640 |
| 2014-08-12 | 1,597 | 1,645 | 1,562 | 1,588 | 743,200 | 1,588 |
| 2014-08-11 | 1,595 | 1,597 | 1,551 | 1,581 | 367,700 | 1,581 |
| 2014-08-08 | 1,573 | 1,589 | 1,536 | 1,567 | 429,500 | 1,567 |
| 2014-08-07 | 1,601 | 1,611 | 1,570 | 1,603 | 384,600 | 1,603 |
| 2014-08-06 | 1,582 | 1,634 | 1,575 | 1,614 | 494,000 | 1,614 |
| 2014-08-05 | 1,605 | 1,645 | 1,595 | 1,601 | 592,900 | 1,601 |
| 2014-08-04 | 1,602 | 1,621 | 1,596 | 1,604 | 197,200 | 1,604 |
| 2014-08-01 | 1,616 | 1,639 | 1,595 | 1,606 | 455,000 | 1,606 |
| 2014-07-31 | 1,710 | 1,715 | 1,641 | 1,664 | 575,700 | 1,664 |
| 2014-07-30 | 1,750 | 1,785 | 1,705 | 1,720 | 1,571,500 | 1,720 |
| 2014-07-29 | 1,630 | 1,674 | 1,630 | 1,659 | 471,500 | 1,659 |
| 2014-07-28 | 1,597 | 1,623 | 1,596 | 1,616 | 148,500 | 1,616 |
| 2014-07-25 | 1,604 | 1,610 | 1,584 | 1,610 | 194,800 | 1,610 |
| 2014-07-24 | 1,619 | 1,624 | 1,597 | 1,602 | 210,500 | 1,602 |
| 2014-07-23 | 1,612 | 1,628 | 1,609 | 1,619 | 150,300 | 1,619 |
| 2014-07-22 | 1,574 | 1,624 | 1,568 | 1,609 | 315,700 | 1,609 |
| 2014-07-18 | 1,560 | 1,610 | 1,548 | 1,578 | 275,200 | 1,578 |
| 2014-07-17 | 1,634 | 1,634 | 1,594 | 1,598 | 254,600 | 1,598 |
| 2014-07-16 | 1,608 | 1,626 | 1,590 | 1,616 | 373,200 | 1,616 |
| 2014-07-15 | 1,625 | 1,639 | 1,604 | 1,616 | 269,200 | 1,616 |
| 2014-07-14 | 1,602 | 1,620 | 1,595 | 1,614 | 188,600 | 1,614 |
| 2014-07-11 | 1,575 | 1,626 | 1,572 | 1,608 | 262,500 | 1,608 |
| 2014-07-10 | 1,633 | 1,635 | 1,594 | 1,598 | 297,500 | 1,598 |
| 2014-07-09 | 1,600 | 1,632 | 1,599 | 1,630 | 346,400 | 1,630 |
| 2014-07-08 | 1,610 | 1,649 | 1,608 | 1,626 | 277,400 | 1,626 |
| 2014-07-07 | 1,640 | 1,669 | 1,629 | 1,632 | 276,800 | 1,632 |
| 2014-07-04 | 1,698 | 1,699 | 1,641 | 1,649 | 284,000 | 1,649 |
| 2014-07-03 | 1,688 | 1,703 | 1,646 | 1,672 | 407,700 | 1,672 |
| 2014-07-02 | 1,750 | 1,759 | 1,681 | 1,689 | 972,600 | 1,689 |
| 2014-07-01 | 1,702 | 1,740 | 1,669 | 1,735 | 1,195,400 | 1,735 |
| 2014-06-30 | 1,700 | 1,746 | 1,647 | 1,662 | 1,722,200 | 1,662 |
| 2014-06-27 | 1,591 | 1,592 | 1,515 | 1,542 | 652,400 | 1,542 |
| 2014-06-26 | 1,638 | 1,640 | 1,567 | 1,578 | 821,500 | 1,578 |
| 2014-06-25 | 1,659 | 1,673 | 1,605 | 1,609 | 930,200 | 1,609 |
| 2014-06-24 | 1,685 | 1,708 | 1,667 | 1,675 | 674,500 | 1,675 |
| 2014-06-23 | 1,725 | 1,733 | 1,680 | 1,690 | 507,900 | 1,690 |
| 2014-06-20 | 1,768 | 1,771 | 1,706 | 1,721 | 405,500 | 1,721 |
| 2014-06-19 | 1,759 | 1,787 | 1,723 | 1,760 | 488,500 | 1,760 |
| 2014-06-18 | 1,711 | 1,747 | 1,702 | 1,746 | 499,700 | 1,746 |
| 2014-06-17 | 1,694 | 1,711 | 1,659 | 1,685 | 602,200 | 1,685 |
| 2014-06-16 | 1,753 | 1,824 | 1,681 | 1,691 | 1,542,200 | 1,691 |
| 2014-06-13 | 1,690 | 1,742 | 1,687 | 1,735 | 240,900 | 1,735 |
| 2014-06-12 | 1,681 | 1,728 | 1,680 | 1,715 | 282,900 | 1,715 |
| 2014-06-11 | 1,664 | 1,718 | 1,661 | 1,713 | 379,000 | 1,713 |
| 2014-06-10 | 1,745 | 1,755 | 1,683 | 1,698 | 740,100 | 1,698 |
| 2014-06-09 | 1,739 | 1,756 | 1,732 | 1,745 | 533,300 | 1,745 |
| 2014-06-06 | 1,687 | 1,731 | 1,655 | 1,729 | 574,500 | 1,729 |
| 2014-06-05 | 1,665 | 1,687 | 1,610 | 1,675 | 578,500 | 1,675 |
| 2014-06-04 | 1,710 | 1,716 | 1,658 | 1,665 | 589,200 | 1,665 |
| 2014-06-03 | 1,720 | 1,733 | 1,663 | 1,700 | 664,100 | 1,700 |
| 2014-06-02 | 1,661 | 1,714 | 1,654 | 1,709 | 600,800 | 1,709 |
| 2014-05-30 | 1,660 | 1,663 | 1,607 | 1,647 | 849,000 | 1,647 |
| 2014-05-29 | 1,575 | 1,643 | 1,552 | 1,641 | 972,700 | 1,641 |
| 2014-05-28 | 1,596 | 1,597 | 1,544 | 1,570 | 901,200 | 1,570 |
| 2014-05-27 | 1,581 | 1,625 | 1,564 | 1,572 | 639,800 | 1,572 |
| 2014-05-26 | 1,575 | 1,600 | 1,563 | 1,598 | 561,700 | 1,598 |
| 2014-05-23 | 1,520 | 1,558 | 1,500 | 1,541 | 844,900 | 1,541 |
| 2014-05-22 | 1,438 | 1,527 | 1,405 | 1,522 | 1,276,800 | 1,522 |
| 2014-05-21 | 1,352 | 1,436 | 1,350 | 1,408 | 757,300 | 1,408 |
| 2014-05-20 | 1,339 | 1,391 | 1,327 | 1,380 | 596,000 | 1,380 |
| 2014-05-19 | 1,394 | 1,403 | 1,302 | 1,314 | 611,300 | 1,314 |
| 2014-05-16 | 1,415 | 1,438 | 1,382 | 1,398 | 478,600 | 1,398 |
| 2014-05-15 | 1,388 | 1,463 | 1,366 | 1,455 | 1,034,400 | 1,455 |
| 2014-05-14 | 1,323 | 1,430 | 1,323 | 1,425 | 1,358,800 | 1,425 |
| 2014-05-13 | 1,310 | 1,407 | 1,308 | 1,353 | 1,689,100 | 1,353 |
| 2014-05-12 | 1,344 | 1,354 | 1,256 | 1,268 | 1,196,900 | 1,268 |
| 2014-05-09 | 1,376 | 1,382 | 1,305 | 1,318 | 1,552,000 | 1,318 |
| 2014-05-08 | 1,459 | 1,465 | 1,375 | 1,390 | 967,900 | 1,390 |
| 2014-05-07 | 1,490 | 1,494 | 1,417 | 1,430 | 979,800 | 1,430 |
| 2014-05-02 | 1,549 | 1,555 | 1,507 | 1,528 | 512,000 | 1,528 |
| 2014-05-01 | 1,481 | 1,551 | 1,471 | 1,550 | 473,100 | 1,550 |
| 2014-04-30 | 1,515 | 1,555 | 1,481 | 1,489 | 710,800 | 1,489 |
| 2014-04-28 | 1,500 | 1,525 | 1,490 | 1,520 | 682,000 | 1,520 |
| 2014-04-25 | 1,560 | 1,576 | 1,532 | 1,545 | 711,900 | 1,545 |
| 2014-04-24 | 1,621 | 1,638 | 1,560 | 1,580 | 734,200 | 1,580 |
| 2014-04-23 | 1,580 | 1,648 | 1,574 | 1,643 | 801,800 | 1,643 |
| 2014-04-22 | 1,600 | 1,625 | 1,572 | 1,576 | 686,000 | 1,576 |
| 2014-04-21 | 1,600 | 1,630 | 1,562 | 1,579 | 573,300 | 1,579 |
| 2014-04-18 | 1,580 | 1,584 | 1,544 | 1,580 | 415,500 | 1,580 |
| 2014-04-17 | 1,540 | 1,590 | 1,535 | 1,583 | 1,054,200 | 1,583 |
| 2014-04-16 | 1,459 | 1,559 | 1,459 | 1,553 | 1,652,500 | 1,553 |
| 2014-04-15 | 1,504 | 1,511 | 1,401 | 1,418 | 1,370,200 | 1,418 |
| 2014-04-14 | 1,469 | 1,519 | 1,455 | 1,496 | 887,600 | 1,496 |
| 2014-04-11 | 1,547 | 1,548 | 1,476 | 1,499 | 1,877,600 | 1,499 |
| 2014-04-10 | 1,686 | 1,687 | 1,585 | 1,617 | 486,100 | 1,617 |
| 2014-04-09 | 1,636 | 1,652 | 1,605 | 1,630 | 423,900 | 1,630 |
| 2014-04-08 | 1,680 | 1,695 | 1,641 | 1,652 | 669,700 | 1,652 |
| 2014-04-07 | 1,746 | 1,762 | 1,685 | 1,690 | 874,300 | 1,690 |
| 2014-04-04 | 1,800 | 1,837 | 1,779 | 1,786 | 907,200 | 1,786 |
| 2014-04-03 | 1,757 | 1,825 | 1,757 | 1,781 | 666,500 | 1,781 |
| 2014-04-02 | 1,741 | 1,765 | 1,730 | 1,750 | 915,300 | 1,750 |
| 2014-04-01 | 1,754 | 1,767 | 1,705 | 1,727 | 849,000 | 1,727 |
| 2014-03-31 | 1,752 | 1,769 | 1,715 | 1,758 | 697,000 | 1,758 |
| 2014-03-28 | 1,680 | 1,738 | 1,673 | 1,712 | 887,700 | 1,712 |
| 2014-03-27 | 1,600 | 1,658 | 1,563 | 1,646 | 1,249,900 | 1,646 |
| 2014-03-26 | 1,698 | 1,731 | 1,657 | 1,668 | 742,200 | 1,668 |
| 2014-03-25 | 1,700 | 1,740 | 1,685 | 1,693 | 753,100 | 1,693 |
| 2014-03-24 | 1,731 | 1,785 | 1,717 | 1,726 | 850,400 | 1,726 |
| 2014-03-20 | 1,803 | 1,818 | 1,703 | 1,731 | 908,400 | 1,731 |
| 2014-03-19 | 1,835 | 1,858 | 1,813 | 1,833 | 540,400 | 1,833 |
| 2014-03-18 | 1,824 | 1,852 | 1,794 | 1,832 | 704,400 | 1,832 |
| 2014-03-17 | 1,769 | 1,867 | 1,752 | 1,764 | 848,400 | 1,764 |
| 2014-03-14 | 1,855 | 1,890 | 1,795 | 1,809 | 1,037,600 | 1,809 |
| 2014-03-13 | 1,986 | 2,014 | 1,920 | 1,935 | 665,800 | 1,935 |
| 2014-03-12 | 1,939 | 2,019 | 1,935 | 1,972 | 1,169,000 | 1,972 |
| 2014-03-11 | 1,943 | 1,989 | 1,922 | 1,968 | 763,900 | 1,968 |
| 2014-03-10 | 1,944 | 1,994 | 1,911 | 1,953 | 1,010,900 | 1,953 |
| 2014-03-07 | 1,950 | 1,969 | 1,904 | 1,929 | 819,200 | 1,929 |
| 2014-03-06 | 1,851 | 1,945 | 1,843 | 1,921 | 1,349,800 | 1,921 |
| 2014-03-05 | 1,843 | 1,886 | 1,831 | 1,860 | 874,800 | 1,860 |
| 2014-03-04 | 1,739 | 1,815 | 1,731 | 1,809 | 845,700 | 1,809 |
| 2014-03-03 | 1,748 | 1,762 | 1,692 | 1,760 | 1,716,000 | 1,760 |
| 2014-02-28 | 1,841 | 1,873 | 1,786 | 1,807 | 998,100 | 1,807 |
| 2014-02-27 | 1,892 | 1,917 | 1,831 | 1,846 | 946,000 | 1,846 |
| 2014-02-26 | 1,896 | 1,937 | 1,865 | 1,898 | 1,360,000 | 1,898 |
| 2014-02-25 | 1,880 | 1,955 | 1,845 | 1,934 | 2,787,500 | 1,934 |
| 2014-02-24 | 1,839 | 1,876 | 1,785 | 1,863 | 2,063,100 | 1,863 |
| 2014-02-21 | 1,774 | 1,823 | 1,773 | 1,810 | 1,730,300 | 1,810 |
| 2014-02-20 | 1,822 | 1,890 | 1,725 | 1,747 | 2,640,700 | 1,747 |
| 2014-02-19 | 1,817 | 1,841 | 1,771 | 1,796 | 2,417,900 | 1,796 |
| 2014-02-18 | 1,765 | 1,829 | 1,727 | 1,821 | 5,177,000 | 1,821 |
| 2014-02-17 | 1,936 | 1,956 | 1,710 | 1,725 | 10,082,800 | 1,725 |
| 2014-02-14 | 2,026 | 2,028 | 1,976 | 1,976 | 2,315,100 | 1,976 |
| 2014-02-13 | 2,460 | 2,520 | 2,421 | 2,476 | 694,400 | 2,476 |
| 2014-02-12 | 2,509 | 2,526 | 2,455 | 2,517 | 531,500 | 2,517 |
| 2014-02-10 | 2,387 | 2,478 | 2,371 | 2,473 | 950,600 | 2,473 |
| 2014-02-07 | 2,380 | 2,419 | 2,274 | 2,295 | 1,469,200 | 2,295 |
| 2014-02-06 | 2,499 | 2,501 | 2,350 | 2,356 | 1,926,600 | 2,356 |
| 2014-02-05 | 2,598 | 2,689 | 2,516 | 2,554 | 1,366,000 | 2,554 |
| 2014-02-04 | 2,354 | 2,562 | 2,350 | 2,498 | 1,368,700 | 2,498 |
| 2014-02-03 | 2,702 | 2,708 | 2,570 | 2,604 | 799,500 | 2,604 |
| 2014-01-31 | 2,890 | 2,906 | 2,704 | 2,762 | 611,800 | 2,762 |
| 2014-01-30 | 2,760 | 2,852 | 2,720 | 2,840 | 1,037,900 | 2,840 |
| 2014-01-29 | 2,740 | 2,900 | 2,732 | 2,860 | 1,359,400 | 2,860 |
| 2014-01-28 | 2,725 | 2,781 | 2,635 | 2,637 | 617,200 | 2,637 |
| 2014-01-27 | 2,800 | 2,802 | 2,695 | 2,725 | 979,300 | 2,725 |
| 2014-01-24 | 2,875 | 2,924 | 2,845 | 2,876 | 598,300 | 2,876 |
| 2014-01-23 | 2,955 | 2,997 | 2,917 | 2,950 | 521,400 | 2,950 |
| 2014-01-22 | 2,947 | 3,030 | 2,931 | 2,955 | 703,800 | 2,955 |
| 2014-01-21 | 3,100 | 3,165 | 2,900 | 2,969 | 2,292,100 | 2,969 |
| 2014-01-20 | 2,930 | 2,964 | 2,875 | 2,943 | 403,300 | 2,943 |
| 2014-01-17 | 2,856 | 2,940 | 2,856 | 2,917 | 363,300 | 2,917 |
| 2014-01-16 | 2,920 | 2,947 | 2,854 | 2,876 | 672,800 | 2,876 |
| 2014-01-15 | 3,005 | 3,010 | 2,890 | 2,938 | 772,100 | 2,938 |
| 2014-01-14 | 2,845 | 2,996 | 2,837 | 2,984 | 2,227,700 | 2,984 |
| 2014-01-10 | 2,790 | 2,890 | 2,741 | 2,890 | 1,547,900 | 2,890 |
| 2014-01-09 | 2,730 | 2,784 | 2,713 | 2,766 | 769,100 | 2,766 |
| 2014-01-08 | 2,692 | 2,747 | 2,664 | 2,739 | 1,101,200 | 2,739 |
| 2014-01-07 | 2,740 | 2,748 | 2,650 | 2,680 | 948,100 | 2,680 |
| 2014-01-06 | 2,720 | 2,800 | 2,689 | 2,785 | 1,196,900 | 2,785 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2006-12-26]1株→2株 [2003-12-25]1株→5株
