4975 (株)JCU 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 | 5,670 | 5,730 | 5,600 | 5,660 | 21,000 | 1,415 |
| 2014-12-29 | 5,790 | 5,830 | 5,600 | 5,640 | 43,900 | 1,410 |
| 2014-12-26 | 5,690 | 5,820 | 5,660 | 5,790 | 19,500 | 1,447.50 |
| 2014-12-25 | 5,760 | 5,790 | 5,660 | 5,690 | 16,400 | 1,422.50 |
| 2014-12-24 | 5,750 | 5,800 | 5,690 | 5,780 | 32,700 | 1,445 |
| 2014-12-22 | 5,710 | 5,760 | 5,600 | 5,660 | 24,500 | 1,415 |
| 2014-12-19 | 5,670 | 5,750 | 5,610 | 5,690 | 31,200 | 1,422.50 |
| 2014-12-18 | 5,580 | 5,750 | 5,500 | 5,570 | 45,600 | 1,392.50 |
| 2014-12-17 | 5,330 | 5,560 | 5,310 | 5,480 | 47,700 | 1,370 |
| 2014-12-16 | 5,450 | 5,530 | 5,350 | 5,380 | 43,200 | 1,345 |
| 2014-12-15 | 5,610 | 5,750 | 5,540 | 5,540 | 44,100 | 1,385 |
| 2014-12-12 | 5,800 | 5,820 | 5,560 | 5,590 | 53,500 | 1,397.50 |
| 2014-12-11 | 5,360 | 5,840 | 5,360 | 5,820 | 90,000 | 1,455 |
| 2014-12-10 | 5,540 | 5,590 | 5,440 | 5,460 | 51,700 | 1,365 |
| 2014-12-09 | 5,700 | 5,780 | 5,660 | 5,660 | 45,300 | 1,415 |
| 2014-12-08 | 6,010 | 6,010 | 5,830 | 5,840 | 28,200 | 1,460 |
| 2014-12-05 | 5,910 | 6,020 | 5,900 | 6,010 | 22,800 | 1,502.50 |
| 2014-12-04 | 5,940 | 5,990 | 5,910 | 5,960 | 19,000 | 1,490 |
| 2014-12-03 | 6,040 | 6,040 | 5,910 | 5,940 | 34,500 | 1,485 |
| 2014-12-02 | 6,100 | 6,160 | 5,960 | 5,970 | 73,300 | 1,492.50 |
| 2014-12-01 | 6,350 | 6,440 | 6,110 | 6,200 | 53,500 | 1,550 |
| 2014-11-28 | 6,130 | 6,280 | 6,130 | 6,280 | 30,900 | 1,570 |
| 2014-11-27 | 6,160 | 6,200 | 6,050 | 6,050 | 34,700 | 1,512.50 |
| 2014-11-26 | 6,210 | 6,210 | 6,060 | 6,110 | 27,400 | 1,527.50 |
| 2014-11-25 | 5,950 | 6,310 | 5,890 | 6,130 | 64,400 | 1,532.50 |
| 2014-11-21 | 5,810 | 6,010 | 5,630 | 5,950 | 76,200 | 1,487.50 |
| 2014-11-20 | 5,960 | 5,960 | 5,700 | 5,720 | 41,500 | 1,430 |
| 2014-11-19 | 5,700 | 5,970 | 5,700 | 5,890 | 45,100 | 1,472.50 |
| 2014-11-18 | 5,370 | 5,790 | 5,350 | 5,680 | 78,600 | 1,420 |
| 2014-11-17 | 5,360 | 5,360 | 5,180 | 5,290 | 46,000 | 1,322.50 |
| 2014-11-14 | 5,200 | 5,390 | 5,200 | 5,260 | 51,100 | 1,315 |
| 2014-11-13 | 5,270 | 5,440 | 5,160 | 5,170 | 63,600 | 1,292.50 |
| 2014-11-12 | 5,080 | 5,300 | 5,040 | 5,190 | 52,000 | 1,297.50 |
| 2014-11-11 | 5,090 | 5,120 | 5,030 | 5,090 | 27,400 | 1,272.50 |
| 2014-11-10 | 5,120 | 5,120 | 4,995 | 5,030 | 21,900 | 1,257.50 |
| 2014-11-07 | 5,090 | 5,140 | 4,930 | 5,120 | 43,000 | 1,280 |
| 2014-11-06 | 4,955 | 5,090 | 4,865 | 5,090 | 114,100 | 1,272.50 |
| 2014-11-05 | 4,635 | 4,690 | 4,590 | 4,675 | 20,300 | 1,168.75 |
| 2014-11-04 | 4,760 | 4,760 | 4,620 | 4,620 | 38,400 | 1,155 |
| 2014-10-31 | 4,500 | 4,600 | 4,430 | 4,580 | 33,400 | 1,145 |
| 2014-10-30 | 4,320 | 4,450 | 4,310 | 4,375 | 45,700 | 1,093.75 |
| 2014-10-29 | 4,335 | 4,370 | 4,315 | 4,340 | 18,700 | 1,085 |
| 2014-10-28 | 4,355 | 4,355 | 4,310 | 4,335 | 11,900 | 1,083.75 |
| 2014-10-27 | 4,400 | 4,420 | 4,325 | 4,395 | 15,300 | 1,098.75 |
| 2014-10-24 | 4,450 | 4,450 | 4,345 | 4,400 | 12,200 | 1,100 |
| 2014-10-23 | 4,430 | 4,430 | 4,370 | 4,405 | 13,200 | 1,101.25 |
| 2014-10-22 | 4,430 | 4,490 | 4,430 | 4,475 | 18,300 | 1,118.75 |
| 2014-10-21 | 4,550 | 4,615 | 4,360 | 4,380 | 18,600 | 1,095 |
| 2014-10-20 | 4,500 | 4,570 | 4,430 | 4,530 | 15,900 | 1,132.50 |
| 2014-10-17 | 4,400 | 4,440 | 4,250 | 4,295 | 22,800 | 1,073.75 |
| 2014-10-16 | 4,380 | 4,500 | 4,325 | 4,360 | 26,800 | 1,090 |
| 2014-10-15 | 4,275 | 4,660 | 4,275 | 4,565 | 30,100 | 1,141.25 |
| 2014-10-14 | 4,255 | 4,330 | 4,215 | 4,265 | 16,800 | 1,066.25 |
| 2014-10-10 | 4,400 | 4,460 | 4,285 | 4,315 | 33,400 | 1,078.75 |
| 2014-10-09 | 4,670 | 4,740 | 4,565 | 4,565 | 14,200 | 1,141.25 |
| 2014-10-08 | 4,650 | 4,685 | 4,580 | 4,640 | 20,900 | 1,160 |
| 2014-10-07 | 4,770 | 4,825 | 4,725 | 4,750 | 11,900 | 1,187.50 |
| 2014-10-06 | 4,725 | 4,840 | 4,725 | 4,770 | 12,800 | 1,192.50 |
| 2014-10-03 | 4,700 | 4,820 | 4,700 | 4,760 | 14,200 | 1,190 |
| 2014-10-02 | 4,900 | 4,900 | 4,710 | 4,720 | 22,800 | 1,180 |
| 2014-10-01 | 5,050 | 5,050 | 4,660 | 4,910 | 29,100 | 1,227.50 |
| 2014-09-30 | 5,000 | 5,080 | 4,935 | 5,000 | 23,000 | 1,250 |
| 2014-09-29 | 4,935 | 5,150 | 4,910 | 4,955 | 39,500 | 1,238.75 |
| 2014-09-26 | 4,570 | 4,915 | 4,550 | 4,810 | 35,900 | 1,202.50 |
| 2014-09-25 | 9,290 | 9,320 | 9,200 | 9,250 | 14,300 | 1,156.25 |
| 2014-09-24 | 9,190 | 9,210 | 9,160 | 9,200 | 9,500 | 1,150 |
| 2014-09-22 | 9,250 | 9,380 | 9,210 | 9,320 | 10,700 | 1,165 |
| 2014-09-19 | 9,150 | 9,390 | 9,130 | 9,260 | 10,400 | 1,157.50 |
| 2014-09-18 | 9,280 | 9,360 | 9,250 | 9,270 | 13,800 | 1,158.75 |
| 2014-09-17 | 9,040 | 9,360 | 9,020 | 9,140 | 8,600 | 1,142.50 |
| 2014-09-16 | 8,890 | 9,010 | 8,890 | 9,010 | 9,700 | 1,126.25 |
| 2014-09-12 | 8,880 | 8,950 | 8,740 | 8,900 | 14,100 | 1,112.50 |
| 2014-09-11 | 8,910 | 9,050 | 8,840 | 8,840 | 8,700 | 1,105 |
| 2014-09-10 | 8,800 | 9,000 | 8,750 | 9,000 | 8,000 | 1,125 |
| 2014-09-09 | 9,050 | 9,090 | 8,800 | 8,810 | 13,000 | 1,101.25 |
| 2014-09-08 | 8,790 | 9,020 | 8,790 | 8,980 | 6,700 | 1,122.50 |
| 2014-09-05 | 8,960 | 8,980 | 8,750 | 8,750 | 10,000 | 1,093.75 |
| 2014-09-04 | 9,190 | 9,190 | 8,960 | 8,960 | 12,000 | 1,120 |
| 2014-09-03 | 9,260 | 9,260 | 9,030 | 9,040 | 17,800 | 1,130 |
| 2014-09-02 | 9,270 | 9,310 | 9,070 | 9,100 | 26,700 | 1,137.50 |
| 2014-09-01 | 9,290 | 9,290 | 8,700 | 8,820 | 42,300 | 1,102.50 |
| 2014-08-29 | 8,300 | 8,430 | 8,220 | 8,410 | 7,700 | 1,051.25 |
| 2014-08-28 | 8,500 | 8,520 | 8,300 | 8,310 | 10,200 | 1,038.75 |
| 2014-08-27 | 8,370 | 8,550 | 8,210 | 8,500 | 13,500 | 1,062.50 |
| 2014-08-26 | 8,260 | 8,340 | 8,100 | 8,240 | 15,900 | 1,030 |
| 2014-08-25 | 8,040 | 8,380 | 8,040 | 8,350 | 8,600 | 1,043.75 |
| 2014-08-22 | 7,990 | 8,150 | 7,990 | 8,040 | 20,800 | 1,005 |
| 2014-08-21 | 7,870 | 7,900 | 7,820 | 7,900 | 6,700 | 987.50 |
| 2014-08-20 | 7,890 | 7,940 | 7,690 | 7,720 | 13,300 | 965 |
| 2014-08-19 | 7,710 | 7,790 | 7,700 | 7,740 | 5,600 | 967.50 |
| 2014-08-18 | 7,770 | 7,770 | 7,630 | 7,680 | 10,700 | 960 |
| 2014-08-15 | 7,720 | 7,880 | 7,720 | 7,780 | 5,100 | 972.50 |
| 2014-08-14 | 7,790 | 7,880 | 7,660 | 7,870 | 4,400 | 983.75 |
| 2014-08-13 | 7,610 | 7,870 | 7,610 | 7,740 | 4,000 | 967.50 |
| 2014-08-12 | 7,720 | 7,800 | 7,670 | 7,710 | 12,000 | 963.75 |
| 2014-08-11 | 7,800 | 7,900 | 7,590 | 7,870 | 28,100 | 983.75 |
| 2014-08-08 | 7,600 | 7,600 | 7,200 | 7,480 | 16,000 | 935 |
| 2014-08-07 | 7,210 | 7,650 | 7,210 | 7,540 | 17,400 | 942.50 |
| 2014-08-06 | 7,340 | 7,350 | 7,200 | 7,290 | 18,800 | 911.25 |
| 2014-08-05 | 7,790 | 7,800 | 7,300 | 7,410 | 72,000 | 926.25 |
| 2014-08-04 | 6,970 | 6,970 | 6,810 | 6,880 | 11,100 | 860 |
| 2014-08-01 | 6,920 | 6,950 | 6,870 | 6,910 | 4,800 | 863.75 |
| 2014-07-31 | 6,940 | 6,940 | 6,790 | 6,900 | 6,000 | 862.50 |
| 2014-07-30 | 6,930 | 6,930 | 6,830 | 6,880 | 4,800 | 860 |
| 2014-07-29 | 6,800 | 6,850 | 6,730 | 6,830 | 3,000 | 853.75 |
| 2014-07-28 | 6,760 | 6,850 | 6,760 | 6,770 | 2,100 | 846.25 |
| 2014-07-25 | 6,850 | 6,850 | 6,740 | 6,820 | 2,100 | 852.50 |
| 2014-07-24 | 6,830 | 6,830 | 6,720 | 6,770 | 3,400 | 846.25 |
| 2014-07-23 | 6,660 | 6,790 | 6,660 | 6,720 | 4,500 | 840 |
| 2014-07-22 | 6,790 | 6,790 | 6,660 | 6,680 | 3,400 | 835 |
| 2014-07-18 | 6,620 | 6,750 | 6,540 | 6,670 | 7,500 | 833.75 |
| 2014-07-17 | 6,810 | 6,810 | 6,610 | 6,670 | 13,800 | 833.75 |
| 2014-07-16 | 6,800 | 6,840 | 6,800 | 6,810 | 3,100 | 851.25 |
| 2014-07-15 | 6,870 | 6,870 | 6,810 | 6,850 | 3,500 | 856.25 |
| 2014-07-14 | 6,850 | 6,900 | 6,850 | 6,870 | 2,700 | 858.75 |
| 2014-07-11 | 6,860 | 6,970 | 6,860 | 6,930 | 5,100 | 866.25 |
| 2014-07-10 | 7,010 | 7,010 | 6,780 | 6,820 | 8,100 | 852.50 |
| 2014-07-09 | 6,950 | 7,000 | 6,860 | 6,990 | 6,900 | 873.75 |
| 2014-07-08 | 6,850 | 6,950 | 6,790 | 6,910 | 4,600 | 863.75 |
| 2014-07-07 | 6,880 | 6,930 | 6,850 | 6,850 | 1,600 | 856.25 |
| 2014-07-04 | 6,920 | 6,940 | 6,850 | 6,870 | 3,400 | 858.75 |
| 2014-07-03 | 6,920 | 6,960 | 6,850 | 6,900 | 3,700 | 862.50 |
| 2014-07-02 | 6,980 | 6,980 | 6,910 | 6,930 | 4,700 | 866.25 |
| 2014-07-01 | 6,890 | 6,950 | 6,840 | 6,910 | 7,500 | 863.75 |
| 2014-06-30 | 6,700 | 6,910 | 6,700 | 6,800 | 9,800 | 850 |
| 2014-06-27 | 6,800 | 6,820 | 6,670 | 6,710 | 5,800 | 838.75 |
| 2014-06-26 | 6,710 | 6,870 | 6,660 | 6,860 | 9,200 | 857.50 |
| 2014-06-25 | 6,850 | 6,850 | 6,700 | 6,740 | 7,600 | 842.50 |
| 2014-06-24 | 6,730 | 6,800 | 6,670 | 6,750 | 8,900 | 843.75 |
| 2014-06-23 | 6,880 | 6,960 | 6,790 | 6,830 | 8,600 | 853.75 |
| 2014-06-20 | 6,980 | 6,980 | 6,740 | 6,840 | 11,200 | 855 |
| 2014-06-19 | 6,830 | 6,950 | 6,830 | 6,940 | 18,000 | 867.50 |
| 2014-06-18 | 6,690 | 6,850 | 6,610 | 6,820 | 15,400 | 852.50 |
| 2014-06-17 | 6,630 | 6,700 | 6,580 | 6,660 | 9,300 | 832.50 |
| 2014-06-16 | 6,620 | 6,650 | 6,500 | 6,630 | 9,000 | 828.75 |
| 2014-06-13 | 6,380 | 6,520 | 6,380 | 6,520 | 7,800 | 815 |
| 2014-06-12 | 6,500 | 6,510 | 6,390 | 6,480 | 3,600 | 810 |
| 2014-06-11 | 6,500 | 6,530 | 6,460 | 6,500 | 3,900 | 812.50 |
| 2014-06-10 | 6,390 | 6,510 | 6,370 | 6,460 | 17,600 | 807.50 |
| 2014-06-09 | 6,460 | 6,460 | 6,330 | 6,340 | 11,700 | 792.50 |
| 2014-06-06 | 6,480 | 6,550 | 6,360 | 6,470 | 11,100 | 808.75 |
| 2014-06-05 | 6,570 | 6,570 | 6,480 | 6,480 | 3,400 | 810 |
| 2014-06-04 | 6,610 | 6,610 | 6,470 | 6,500 | 9,100 | 812.50 |
| 2014-06-03 | 6,710 | 6,730 | 6,510 | 6,530 | 9,900 | 816.25 |
| 2014-06-02 | 6,810 | 6,820 | 6,670 | 6,710 | 18,700 | 838.75 |
| 2014-05-30 | 6,560 | 6,670 | 6,530 | 6,640 | 6,200 | 830 |
| 2014-05-29 | 6,510 | 6,550 | 6,410 | 6,520 | 3,700 | 815 |
| 2014-05-28 | 6,400 | 6,510 | 6,310 | 6,510 | 12,200 | 813.75 |
| 2014-05-27 | 6,400 | 6,490 | 6,270 | 6,300 | 28,100 | 787.50 |
| 2014-05-26 | 6,470 | 6,540 | 6,390 | 6,500 | 5,100 | 812.50 |
| 2014-05-23 | 6,380 | 6,490 | 6,340 | 6,370 | 8,500 | 796.25 |
| 2014-05-22 | 6,250 | 6,400 | 6,250 | 6,350 | 4,700 | 793.75 |
| 2014-05-21 | 6,210 | 6,310 | 6,210 | 6,300 | 3,300 | 787.50 |
| 2014-05-20 | 6,110 | 6,300 | 6,100 | 6,250 | 4,800 | 781.25 |
| 2014-05-19 | 6,350 | 6,400 | 6,080 | 6,110 | 9,900 | 763.75 |
| 2014-05-16 | 6,540 | 6,540 | 6,430 | 6,450 | 12,400 | 806.25 |
| 2014-05-15 | 6,460 | 6,580 | 6,340 | 6,560 | 8,600 | 820 |
| 2014-05-14 | 6,330 | 6,630 | 6,270 | 6,460 | 30,800 | 807.50 |
| 2014-05-13 | 6,670 | 6,750 | 6,410 | 6,430 | 51,600 | 803.75 |
| 2014-05-12 | 6,270 | 6,870 | 6,250 | 6,870 | 88,300 | 858.75 |
| 2014-05-09 | 5,680 | 5,890 | 5,620 | 5,870 | 18,300 | 733.75 |
| 2014-05-08 | 5,830 | 5,850 | 5,670 | 5,670 | 13,600 | 708.75 |
| 2014-05-07 | 5,990 | 5,990 | 5,850 | 5,860 | 9,300 | 732.50 |
| 2014-05-02 | 5,850 | 5,990 | 5,850 | 5,990 | 12,100 | 748.75 |
| 2014-05-01 | 5,850 | 5,880 | 5,800 | 5,840 | 8,200 | 730 |
| 2014-04-30 | 6,000 | 6,010 | 5,880 | 5,890 | 10,100 | 736.25 |
| 2014-04-28 | 6,060 | 6,060 | 5,940 | 5,960 | 5,300 | 745 |
| 2014-04-25 | 5,940 | 6,110 | 5,940 | 6,070 | 5,900 | 758.75 |
| 2014-04-24 | 6,090 | 6,090 | 5,980 | 5,990 | 5,100 | 748.75 |
| 2014-04-23 | 6,150 | 6,150 | 6,040 | 6,080 | 6,300 | 760 |
| 2014-04-22 | 6,270 | 6,310 | 6,150 | 6,150 | 6,600 | 768.75 |
| 2014-04-21 | 6,300 | 6,310 | 6,200 | 6,270 | 9,900 | 783.75 |
| 2014-04-18 | 6,330 | 6,390 | 6,260 | 6,330 | 20,800 | 791.25 |
| 2014-04-17 | 6,250 | 6,320 | 6,230 | 6,280 | 25,700 | 785 |
| 2014-04-16 | 5,850 | 6,210 | 5,810 | 6,130 | 30,300 | 766.25 |
| 2014-04-15 | 5,690 | 5,770 | 5,610 | 5,750 | 19,200 | 718.75 |
| 2014-04-14 | 5,730 | 5,890 | 5,640 | 5,660 | 38,300 | 707.50 |
| 2014-04-11 | 5,850 | 5,870 | 5,710 | 5,730 | 29,300 | 716.25 |
| 2014-04-10 | 6,410 | 6,410 | 6,070 | 6,100 | 15,000 | 762.50 |
| 2014-04-09 | 6,300 | 6,300 | 6,210 | 6,210 | 10,300 | 776.25 |
| 2014-04-08 | 6,620 | 6,620 | 6,420 | 6,420 | 13,300 | 802.50 |
| 2014-04-07 | 6,620 | 6,720 | 6,490 | 6,520 | 18,300 | 815 |
| 2014-04-04 | 6,900 | 6,980 | 6,790 | 6,800 | 21,100 | 850 |
| 2014-04-03 | 6,800 | 7,070 | 6,700 | 6,870 | 43,300 | 858.75 |
| 2014-04-02 | 6,600 | 6,840 | 6,600 | 6,760 | 31,600 | 845 |
| 2014-04-01 | 6,500 | 6,500 | 6,390 | 6,460 | 9,700 | 807.50 |
| 2014-03-31 | 6,500 | 6,610 | 6,370 | 6,560 | 18,700 | 820 |
| 2014-03-28 | 6,250 | 6,650 | 6,250 | 6,630 | 19,000 | 828.75 |
| 2014-03-27 | 6,260 | 6,280 | 6,060 | 6,240 | 45,700 | 780 |
| 2014-03-26 | 6,600 | 6,600 | 6,410 | 6,420 | 20,500 | 802.50 |
| 2014-03-25 | 6,570 | 6,610 | 6,450 | 6,470 | 18,100 | 808.75 |
| 2014-03-24 | 6,390 | 6,700 | 6,250 | 6,670 | 28,700 | 833.75 |
| 2014-03-20 | 6,580 | 6,620 | 6,280 | 6,390 | 32,500 | 798.75 |
| 2014-03-19 | 6,400 | 6,730 | 6,400 | 6,680 | 45,800 | 835 |
| 2014-03-18 | 6,280 | 6,600 | 6,220 | 6,420 | 56,200 | 802.50 |
| 2014-03-17 | 5,990 | 6,230 | 5,990 | 6,120 | 29,700 | 765 |
| 2014-03-14 | 6,060 | 6,150 | 5,960 | 5,980 | 38,100 | 747.50 |
| 2014-03-13 | 6,100 | 6,180 | 5,980 | 6,160 | 37,300 | 770 |
| 2014-03-12 | 5,730 | 6,080 | 5,730 | 6,010 | 62,900 | 751.25 |
| 2014-03-11 | 5,510 | 5,690 | 5,500 | 5,690 | 27,600 | 711.25 |
| 2014-03-10 | 5,640 | 5,640 | 5,450 | 5,480 | 17,100 | 685 |
| 2014-03-07 | 5,620 | 5,670 | 5,570 | 5,620 | 10,900 | 702.50 |
| 2014-03-06 | 5,530 | 5,580 | 5,490 | 5,570 | 12,200 | 696.25 |
| 2014-03-05 | 5,470 | 5,600 | 5,420 | 5,440 | 18,700 | 680 |
| 2014-03-04 | 5,340 | 5,510 | 5,340 | 5,420 | 16,300 | 677.50 |
| 2014-03-03 | 5,570 | 5,570 | 5,410 | 5,440 | 14,700 | 680 |
| 2014-02-28 | 5,580 | 5,580 | 5,440 | 5,500 | 29,700 | 687.50 |
| 2014-02-27 | 5,740 | 5,740 | 5,550 | 5,580 | 16,800 | 697.50 |
| 2014-02-26 | 5,710 | 5,760 | 5,660 | 5,680 | 15,000 | 710 |
| 2014-02-25 | 5,770 | 5,870 | 5,650 | 5,750 | 33,700 | 718.75 |
| 2014-02-24 | 5,700 | 5,840 | 5,610 | 5,700 | 30,800 | 712.50 |
| 2014-02-21 | 5,880 | 5,990 | 5,740 | 5,790 | 25,000 | 723.75 |
| 2014-02-20 | 5,910 | 5,910 | 5,700 | 5,720 | 31,000 | 715 |
| 2014-02-19 | 6,090 | 6,100 | 5,910 | 5,940 | 23,300 | 742.50 |
| 2014-02-18 | 5,940 | 6,200 | 5,940 | 6,180 | 25,700 | 772.50 |
| 2014-02-17 | 5,970 | 5,970 | 5,800 | 5,900 | 30,200 | 737.50 |
| 2014-02-14 | 6,230 | 6,310 | 5,970 | 5,970 | 27,500 | 746.25 |
| 2014-02-13 | 6,650 | 6,670 | 6,130 | 6,190 | 34,000 | 773.75 |
| 2014-02-12 | 6,460 | 6,680 | 6,440 | 6,550 | 41,400 | 818.75 |
| 2014-02-10 | 6,100 | 6,440 | 6,090 | 6,260 | 47,000 | 782.50 |
| 2014-02-07 | 5,970 | 6,100 | 5,950 | 6,000 | 33,100 | 750 |
| 2014-02-06 | 5,500 | 5,780 | 5,300 | 5,760 | 65,300 | 720 |
| 2014-02-05 | 5,770 | 5,780 | 5,560 | 5,740 | 30,000 | 717.50 |
| 2014-02-04 | 5,600 | 5,600 | 5,450 | 5,470 | 20,300 | 683.75 |
| 2014-02-03 | 5,880 | 5,960 | 5,770 | 5,800 | 15,000 | 725 |
| 2014-01-31 | 5,850 | 6,030 | 5,800 | 5,830 | 25,600 | 728.75 |
| 2014-01-30 | 5,880 | 5,910 | 5,750 | 5,810 | 17,200 | 726.25 |
| 2014-01-29 | 5,910 | 6,000 | 5,890 | 5,960 | 9,000 | 745 |
| 2014-01-28 | 5,860 | 5,930 | 5,810 | 5,810 | 7,900 | 726.25 |
| 2014-01-27 | 5,890 | 5,940 | 5,800 | 5,820 | 20,800 | 727.50 |
| 2014-01-24 | 5,980 | 6,220 | 5,940 | 6,100 | 15,700 | 762.50 |
| 2014-01-23 | 6,190 | 6,250 | 6,050 | 6,060 | 14,300 | 757.50 |
| 2014-01-22 | 6,260 | 6,340 | 6,080 | 6,190 | 25,000 | 773.75 |
| 2014-01-21 | 6,000 | 6,470 | 5,960 | 6,330 | 45,700 | 791.25 |
| 2014-01-20 | 5,800 | 6,250 | 5,800 | 6,060 | 40,000 | 757.50 |
| 2014-01-17 | 5,620 | 5,740 | 5,620 | 5,670 | 12,300 | 708.75 |
| 2014-01-16 | 5,700 | 5,820 | 5,610 | 5,620 | 18,500 | 702.50 |
| 2014-01-15 | 5,540 | 5,690 | 5,540 | 5,690 | 25,100 | 711.25 |
| 2014-01-14 | 5,470 | 5,580 | 5,410 | 5,580 | 29,500 | 697.50 |
| 2014-01-10 | 5,380 | 5,600 | 5,350 | 5,500 | 28,500 | 687.50 |
| 2014-01-09 | 5,350 | 5,370 | 5,320 | 5,370 | 11,500 | 671.25 |
| 2014-01-08 | 5,290 | 5,350 | 5,270 | 5,340 | 9,000 | 667.50 |
| 2014-01-07 | 5,300 | 5,360 | 5,290 | 5,330 | 9,100 | 666.25 |
| 2014-01-06 | 5,380 | 5,380 | 5,250 | 5,300 | 10,800 | 662.50 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2017-03-29]1株→2株 [2014-09-26]1株→2株 [2006-03-28]1株→2株
