5970 (株)ジーテクト 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 | 1,149 | 1,150 | 1,142 | 1,148 | 102,800 | 1,148 |
| 2014-12-29 | 1,148 | 1,152 | 1,143 | 1,150 | 131,500 | 1,150 |
| 2014-12-26 | 1,150 | 1,150 | 1,135 | 1,143 | 98,000 | 1,143 |
| 2014-12-25 | 1,148 | 1,148 | 1,110 | 1,139 | 142,500 | 1,139 |
| 2014-12-24 | 1,125 | 1,129 | 1,121 | 1,127 | 93,700 | 1,127 |
| 2014-12-22 | 1,115 | 1,127 | 1,100 | 1,123 | 75,500 | 1,123 |
| 2014-12-19 | 1,116 | 1,129 | 1,095 | 1,107 | 115,400 | 1,107 |
| 2014-12-18 | 1,080 | 1,099 | 1,074 | 1,095 | 121,500 | 1,095 |
| 2014-12-17 | 1,054 | 1,075 | 1,050 | 1,059 | 80,900 | 1,059 |
| 2014-12-16 | 1,071 | 1,071 | 1,050 | 1,059 | 93,000 | 1,059 |
| 2014-12-15 | 1,081 | 1,095 | 1,075 | 1,076 | 59,600 | 1,076 |
| 2014-12-12 | 1,100 | 1,116 | 1,082 | 1,085 | 118,100 | 1,085 |
| 2014-12-11 | 1,091 | 1,099 | 1,062 | 1,099 | 59,600 | 1,099 |
| 2014-12-10 | 1,117 | 1,122 | 1,088 | 1,095 | 125,000 | 1,095 |
| 2014-12-09 | 1,135 | 1,139 | 1,123 | 1,134 | 58,100 | 1,134 |
| 2014-12-08 | 1,150 | 1,150 | 1,135 | 1,135 | 155,700 | 1,135 |
| 2014-12-05 | 1,120 | 1,153 | 1,102 | 1,143 | 497,600 | 1,143 |
| 2014-12-04 | 1,166 | 1,168 | 1,143 | 1,153 | 98,400 | 1,153 |
| 2014-12-03 | 1,167 | 1,178 | 1,157 | 1,160 | 47,900 | 1,160 |
| 2014-12-02 | 1,167 | 1,180 | 1,164 | 1,173 | 60,400 | 1,173 |
| 2014-12-01 | 1,180 | 1,187 | 1,162 | 1,171 | 78,000 | 1,171 |
| 2014-11-28 | 1,178 | 1,189 | 1,174 | 1,178 | 63,000 | 1,178 |
| 2014-11-27 | 1,180 | 1,192 | 1,172 | 1,174 | 45,500 | 1,174 |
| 2014-11-26 | 1,193 | 1,193 | 1,182 | 1,192 | 38,600 | 1,192 |
| 2014-11-25 | 1,180 | 1,195 | 1,168 | 1,195 | 112,500 | 1,195 |
| 2014-11-21 | 1,160 | 1,180 | 1,156 | 1,180 | 32,200 | 1,180 |
| 2014-11-20 | 1,196 | 1,196 | 1,156 | 1,166 | 166,800 | 1,166 |
| 2014-11-19 | 1,185 | 1,188 | 1,165 | 1,186 | 44,500 | 1,186 |
| 2014-11-18 | 1,161 | 1,171 | 1,161 | 1,171 | 29,900 | 1,171 |
| 2014-11-17 | 1,182 | 1,182 | 1,156 | 1,161 | 49,500 | 1,161 |
| 2014-11-14 | 1,168 | 1,180 | 1,140 | 1,171 | 98,700 | 1,171 |
| 2014-11-13 | 1,117 | 1,170 | 1,117 | 1,151 | 112,100 | 1,151 |
| 2014-11-12 | 1,160 | 1,178 | 1,118 | 1,125 | 235,600 | 1,125 |
| 2014-11-11 | 1,154 | 1,160 | 1,119 | 1,133 | 52,100 | 1,133 |
| 2014-11-10 | 1,145 | 1,169 | 1,140 | 1,169 | 41,800 | 1,169 |
| 2014-11-07 | 1,155 | 1,162 | 1,141 | 1,154 | 67,400 | 1,154 |
| 2014-11-06 | 1,142 | 1,168 | 1,139 | 1,143 | 81,400 | 1,143 |
| 2014-11-05 | 1,158 | 1,171 | 1,153 | 1,163 | 63,700 | 1,163 |
| 2014-11-04 | 1,110 | 1,164 | 1,102 | 1,158 | 203,000 | 1,158 |
| 2014-10-31 | 1,075 | 1,101 | 1,053 | 1,093 | 83,800 | 1,093 |
| 2014-10-30 | 1,019 | 1,078 | 1,019 | 1,068 | 74,100 | 1,068 |
| 2014-10-29 | 997 | 1,045 | 997 | 1,042 | 126,100 | 1,042 |
| 2014-10-28 | 971 | 997 | 971 | 997 | 21,400 | 997 |
| 2014-10-27 | 963 | 984 | 963 | 978 | 47,300 | 978 |
| 2014-10-24 | 988 | 996 | 970 | 971 | 49,000 | 971 |
| 2014-10-23 | 983 | 989 | 981 | 982 | 43,200 | 982 |
| 2014-10-22 | 1,009 | 1,009 | 982 | 982 | 252,600 | 982 |
| 2014-10-21 | 999 | 1,013 | 982 | 985 | 39,600 | 985 |
| 2014-10-20 | 986 | 1,014 | 980 | 1,010 | 35,400 | 1,010 |
| 2014-10-17 | 959 | 968 | 957 | 961 | 42,600 | 961 |
| 2014-10-16 | 962 | 972 | 959 | 964 | 69,600 | 964 |
| 2014-10-15 | 960 | 982 | 960 | 982 | 58,000 | 982 |
| 2014-10-14 | 968 | 977 | 961 | 965 | 66,900 | 965 |
| 2014-10-10 | 983 | 987 | 972 | 986 | 74,600 | 986 |
| 2014-10-09 | 1,010 | 1,013 | 995 | 999 | 37,400 | 999 |
| 2014-10-08 | 1,000 | 1,005 | 993 | 1,000 | 73,000 | 1,000 |
| 2014-10-07 | 1,012 | 1,024 | 1,007 | 1,012 | 60,400 | 1,012 |
| 2014-10-06 | 1,030 | 1,040 | 1,010 | 1,030 | 94,100 | 1,030 |
| 2014-10-03 | 1,004 | 1,022 | 1,004 | 1,021 | 135,800 | 1,021 |
| 2014-10-02 | 1,014 | 1,038 | 1,010 | 1,012 | 133,500 | 1,012 |
| 2014-10-01 | 1,047 | 1,047 | 1,023 | 1,044 | 107,400 | 1,044 |
| 2014-09-30 | 1,065 | 1,065 | 1,040 | 1,047 | 67,000 | 1,047 |
| 2014-09-29 | 1,088 | 1,089 | 1,051 | 1,052 | 149,500 | 1,052 |
| 2014-09-26 | 1,063 | 1,089 | 1,057 | 1,089 | 66,000 | 1,089 |
| 2014-09-25 | 1,067 | 1,081 | 1,066 | 1,073 | 45,400 | 1,073 |
| 2014-09-24 | 1,072 | 1,081 | 1,055 | 1,061 | 76,000 | 1,061 |
| 2014-09-22 | 1,092 | 1,100 | 1,085 | 1,085 | 84,200 | 1,085 |
| 2014-09-19 | 1,080 | 1,112 | 1,080 | 1,090 | 114,700 | 1,090 |
| 2014-09-18 | 1,130 | 1,130 | 1,080 | 1,080 | 146,600 | 1,080 |
| 2014-09-17 | 1,130 | 1,148 | 1,110 | 1,111 | 119,700 | 1,111 |
| 2014-09-16 | 1,130 | 1,144 | 1,109 | 1,141 | 58,500 | 1,141 |
| 2014-09-12 | 1,139 | 1,149 | 1,130 | 1,136 | 74,500 | 1,136 |
| 2014-09-11 | 1,089 | 1,133 | 1,085 | 1,129 | 85,500 | 1,129 |
| 2014-09-10 | 1,080 | 1,084 | 1,071 | 1,082 | 22,200 | 1,082 |
| 2014-09-09 | 1,088 | 1,092 | 1,075 | 1,081 | 37,400 | 1,081 |
| 2014-09-08 | 1,080 | 1,080 | 1,066 | 1,073 | 72,100 | 1,073 |
| 2014-09-05 | 1,066 | 1,089 | 1,066 | 1,068 | 39,400 | 1,068 |
| 2014-09-04 | 1,090 | 1,090 | 1,070 | 1,071 | 27,000 | 1,071 |
| 2014-09-03 | 1,095 | 1,099 | 1,075 | 1,075 | 48,100 | 1,075 |
| 2014-09-02 | 1,088 | 1,094 | 1,082 | 1,083 | 44,400 | 1,083 |
| 2014-09-01 | 1,088 | 1,105 | 1,087 | 1,097 | 108,700 | 1,097 |
| 2014-08-29 | 1,060 | 1,088 | 1,052 | 1,088 | 56,100 | 1,088 |
| 2014-08-28 | 1,060 | 1,067 | 1,058 | 1,066 | 39,900 | 1,066 |
| 2014-08-27 | 1,062 | 1,071 | 1,061 | 1,067 | 34,600 | 1,067 |
| 2014-08-26 | 1,075 | 1,075 | 1,060 | 1,064 | 30,800 | 1,064 |
| 2014-08-25 | 1,089 | 1,089 | 1,066 | 1,066 | 98,200 | 1,066 |
| 2014-08-22 | 1,098 | 1,100 | 1,072 | 1,081 | 102,900 | 1,081 |
| 2014-08-21 | 1,070 | 1,091 | 1,070 | 1,090 | 35,900 | 1,090 |
| 2014-08-20 | 1,055 | 1,066 | 1,055 | 1,066 | 34,100 | 1,066 |
| 2014-08-19 | 1,050 | 1,058 | 1,050 | 1,058 | 22,500 | 1,058 |
| 2014-08-18 | 1,049 | 1,060 | 1,046 | 1,047 | 47,200 | 1,047 |
| 2014-08-15 | 1,055 | 1,055 | 1,046 | 1,046 | 42,200 | 1,046 |
| 2014-08-14 | 1,056 | 1,060 | 1,047 | 1,055 | 58,100 | 1,055 |
| 2014-08-13 | 1,057 | 1,057 | 1,050 | 1,055 | 41,200 | 1,055 |
| 2014-08-12 | 1,052 | 1,062 | 1,045 | 1,057 | 50,500 | 1,057 |
| 2014-08-11 | 1,032 | 1,053 | 1,030 | 1,052 | 62,400 | 1,052 |
| 2014-08-08 | 1,028 | 1,038 | 1,001 | 1,025 | 96,300 | 1,025 |
| 2014-08-07 | 1,035 | 1,045 | 1,027 | 1,038 | 74,100 | 1,038 |
| 2014-08-06 | 1,050 | 1,055 | 1,031 | 1,037 | 98,000 | 1,037 |
| 2014-08-05 | 1,065 | 1,070 | 1,051 | 1,054 | 118,100 | 1,054 |
| 2014-08-04 | 1,071 | 1,080 | 1,067 | 1,070 | 83,200 | 1,070 |
| 2014-08-01 | 1,097 | 1,097 | 1,076 | 1,080 | 103,800 | 1,080 |
| 2014-07-31 | 1,110 | 1,132 | 1,100 | 1,102 | 289,900 | 1,102 |
| 2014-07-30 | 1,195 | 1,195 | 1,180 | 1,188 | 75,200 | 1,188 |
| 2014-07-29 | 1,193 | 1,201 | 1,180 | 1,182 | 63,600 | 1,182 |
| 2014-07-28 | 1,208 | 1,208 | 1,179 | 1,196 | 101,900 | 1,196 |
| 2014-07-25 | 1,193 | 1,194 | 1,167 | 1,178 | 139,800 | 1,178 |
| 2014-07-24 | 1,158 | 1,170 | 1,156 | 1,165 | 58,900 | 1,165 |
| 2014-07-23 | 1,186 | 1,194 | 1,162 | 1,170 | 45,100 | 1,170 |
| 2014-07-22 | 1,156 | 1,175 | 1,156 | 1,170 | 63,300 | 1,170 |
| 2014-07-18 | 1,160 | 1,173 | 1,151 | 1,155 | 80,400 | 1,155 |
| 2014-07-17 | 1,184 | 1,198 | 1,180 | 1,186 | 86,300 | 1,186 |
| 2014-07-16 | 1,207 | 1,216 | 1,188 | 1,193 | 89,900 | 1,193 |
| 2014-07-15 | 1,239 | 1,241 | 1,206 | 1,209 | 136,700 | 1,209 |
| 2014-07-14 | 1,225 | 1,234 | 1,213 | 1,232 | 82,800 | 1,232 |
| 2014-07-11 | 1,248 | 1,248 | 1,221 | 1,245 | 124,600 | 1,245 |
| 2014-07-10 | 1,314 | 1,316 | 1,250 | 1,251 | 193,600 | 1,251 |
| 2014-07-09 | 1,306 | 1,318 | 1,287 | 1,314 | 51,800 | 1,314 |
| 2014-07-08 | 1,308 | 1,310 | 1,290 | 1,306 | 38,800 | 1,306 |
| 2014-07-07 | 1,351 | 1,351 | 1,312 | 1,313 | 62,300 | 1,313 |
| 2014-07-04 | 1,320 | 1,329 | 1,315 | 1,321 | 44,500 | 1,321 |
| 2014-07-03 | 1,325 | 1,334 | 1,302 | 1,317 | 44,700 | 1,317 |
| 2014-07-02 | 1,397 | 1,397 | 1,323 | 1,333 | 153,800 | 1,333 |
| 2014-07-01 | 1,337 | 1,337 | 1,281 | 1,323 | 139,200 | 1,323 |
| 2014-06-30 | 1,290 | 1,335 | 1,280 | 1,325 | 77,400 | 1,325 |
| 2014-06-27 | 1,284 | 1,290 | 1,272 | 1,282 | 64,000 | 1,282 |
| 2014-06-26 | 1,290 | 1,294 | 1,282 | 1,291 | 36,600 | 1,291 |
| 2014-06-25 | 1,325 | 1,325 | 1,282 | 1,282 | 50,200 | 1,282 |
| 2014-06-24 | 1,306 | 1,325 | 1,284 | 1,314 | 76,600 | 1,314 |
| 2014-06-23 | 1,321 | 1,341 | 1,303 | 1,306 | 110,600 | 1,306 |
| 2014-06-20 | 1,331 | 1,355 | 1,311 | 1,311 | 222,000 | 1,311 |
| 2014-06-19 | 1,360 | 1,360 | 1,340 | 1,340 | 70,900 | 1,340 |
| 2014-06-18 | 1,380 | 1,380 | 1,345 | 1,346 | 54,600 | 1,346 |
| 2014-06-17 | 1,395 | 1,396 | 1,342 | 1,364 | 79,600 | 1,364 |
| 2014-06-16 | 1,403 | 1,464 | 1,369 | 1,394 | 89,000 | 1,394 |
| 2014-06-13 | 1,400 | 1,425 | 1,358 | 1,414 | 175,700 | 1,414 |
| 2014-06-12 | 1,366 | 1,398 | 1,366 | 1,375 | 95,400 | 1,375 |
| 2014-06-11 | 1,361 | 1,395 | 1,361 | 1,372 | 48,900 | 1,372 |
| 2014-06-10 | 1,377 | 1,380 | 1,352 | 1,367 | 66,900 | 1,367 |
| 2014-06-09 | 1,362 | 1,381 | 1,355 | 1,380 | 58,000 | 1,380 |
| 2014-06-06 | 1,370 | 1,370 | 1,325 | 1,350 | 169,400 | 1,350 |
| 2014-06-05 | 1,370 | 1,382 | 1,361 | 1,366 | 69,200 | 1,366 |
| 2014-06-04 | 1,320 | 1,345 | 1,315 | 1,340 | 49,700 | 1,340 |
| 2014-06-03 | 1,299 | 1,313 | 1,290 | 1,312 | 39,900 | 1,312 |
| 2014-06-02 | 1,277 | 1,294 | 1,276 | 1,284 | 35,700 | 1,284 |
| 2014-05-30 | 1,249 | 1,251 | 1,217 | 1,249 | 36,500 | 1,249 |
| 2014-05-29 | 1,205 | 1,230 | 1,205 | 1,227 | 6,000 | 1,227 |
| 2014-05-28 | 1,217 | 1,237 | 1,217 | 1,221 | 13,500 | 1,221 |
| 2014-05-27 | 1,205 | 1,232 | 1,205 | 1,216 | 13,200 | 1,216 |
| 2014-05-26 | 1,189 | 1,203 | 1,189 | 1,198 | 12,300 | 1,198 |
| 2014-05-23 | 1,174 | 1,184 | 1,160 | 1,175 | 16,900 | 1,175 |
| 2014-05-22 | 1,139 | 1,170 | 1,126 | 1,156 | 20,800 | 1,156 |
| 2014-05-21 | 1,123 | 1,139 | 1,096 | 1,139 | 53,500 | 1,139 |
| 2014-05-20 | 1,105 | 1,130 | 1,105 | 1,123 | 29,200 | 1,123 |
| 2014-05-19 | 1,122 | 1,133 | 1,113 | 1,121 | 24,300 | 1,121 |
| 2014-05-16 | 1,144 | 1,144 | 1,123 | 1,127 | 18,400 | 1,127 |
| 2014-05-15 | 1,153 | 1,153 | 1,116 | 1,149 | 25,900 | 1,149 |
| 2014-05-14 | 1,140 | 1,157 | 1,134 | 1,139 | 22,600 | 1,139 |
| 2014-05-13 | 1,140 | 1,151 | 1,131 | 1,139 | 28,200 | 1,139 |
| 2014-05-12 | 1,179 | 1,193 | 1,133 | 1,133 | 29,500 | 1,133 |
| 2014-05-09 | 1,180 | 1,180 | 1,163 | 1,165 | 26,500 | 1,165 |
| 2014-05-08 | 1,171 | 1,188 | 1,156 | 1,176 | 34,000 | 1,176 |
| 2014-05-07 | 1,153 | 1,177 | 1,151 | 1,171 | 24,100 | 1,171 |
| 2014-05-02 | 1,139 | 1,163 | 1,136 | 1,153 | 36,700 | 1,153 |
| 2014-05-01 | 1,158 | 1,158 | 1,133 | 1,139 | 61,400 | 1,139 |
| 2014-04-30 | 1,160 | 1,170 | 1,107 | 1,146 | 87,900 | 1,146 |
| 2014-04-28 | 1,121 | 1,193 | 1,102 | 1,163 | 133,300 | 1,163 |
| 2014-04-25 | 1,236 | 1,248 | 1,204 | 1,211 | 50,400 | 1,211 |
| 2014-04-24 | 1,223 | 1,231 | 1,205 | 1,206 | 15,800 | 1,206 |
| 2014-04-23 | 1,244 | 1,245 | 1,217 | 1,223 | 19,300 | 1,223 |
| 2014-04-22 | 1,246 | 1,263 | 1,210 | 1,214 | 19,700 | 1,214 |
| 2014-04-21 | 1,255 | 1,260 | 1,240 | 1,240 | 17,900 | 1,240 |
| 2014-04-18 | 1,248 | 1,257 | 1,240 | 1,252 | 29,100 | 1,252 |
| 2014-04-17 | 1,262 | 1,262 | 1,241 | 1,251 | 51,100 | 1,251 |
| 2014-04-16 | 1,165 | 1,274 | 1,165 | 1,270 | 93,500 | 1,270 |
| 2014-04-15 | 1,169 | 1,182 | 1,146 | 1,160 | 102,400 | 1,160 |
| 2014-04-14 | 1,190 | 1,196 | 1,170 | 1,178 | 88,200 | 1,178 |
| 2014-04-11 | 1,210 | 1,226 | 1,201 | 1,205 | 64,300 | 1,205 |
| 2014-04-10 | 1,265 | 1,275 | 1,230 | 1,230 | 66,300 | 1,230 |
| 2014-04-09 | 1,263 | 1,267 | 1,240 | 1,250 | 60,000 | 1,250 |
| 2014-04-08 | 1,337 | 1,340 | 1,275 | 1,296 | 46,500 | 1,296 |
| 2014-04-07 | 1,330 | 1,338 | 1,321 | 1,337 | 39,100 | 1,337 |
| 2014-04-04 | 1,340 | 1,360 | 1,340 | 1,350 | 29,400 | 1,350 |
| 2014-04-03 | 1,380 | 1,383 | 1,331 | 1,366 | 89,800 | 1,366 |
| 2014-04-02 | 1,339 | 1,373 | 1,328 | 1,368 | 78,800 | 1,368 |
| 2014-04-01 | 1,305 | 1,330 | 1,283 | 1,309 | 51,700 | 1,309 |
| 2014-03-31 | 1,301 | 1,302 | 1,272 | 1,282 | 46,400 | 1,282 |
| 2014-03-28 | 1,240 | 1,274 | 1,240 | 1,271 | 38,900 | 1,271 |
| 2014-03-27 | 1,241 | 1,269 | 1,215 | 1,240 | 30,600 | 1,240 |
| 2014-03-26 | 2,441 | 2,540 | 2,441 | 2,511 | 41,500 | 1,255.50 |
| 2014-03-25 | 2,426 | 2,460 | 2,390 | 2,433 | 76,300 | 1,216.50 |
| 2014-03-24 | 2,500 | 2,524 | 2,440 | 2,455 | 56,000 | 1,227.50 |
| 2014-03-20 | 2,567 | 2,568 | 2,468 | 2,495 | 48,400 | 1,247.50 |
| 2014-03-19 | 2,585 | 2,590 | 2,551 | 2,567 | 39,700 | 1,283.50 |
| 2014-03-18 | 2,651 | 2,651 | 2,575 | 2,585 | 42,600 | 1,292.50 |
| 2014-03-17 | 2,650 | 2,655 | 2,584 | 2,601 | 40,800 | 1,300.50 |
| 2014-03-14 | 2,650 | 2,650 | 2,602 | 2,632 | 43,300 | 1,316 |
| 2014-03-13 | 2,691 | 2,695 | 2,653 | 2,673 | 33,000 | 1,336.50 |
| 2014-03-12 | 2,730 | 2,738 | 2,693 | 2,700 | 28,900 | 1,350 |
| 2014-03-11 | 2,803 | 2,806 | 2,700 | 2,718 | 81,100 | 1,359 |
| 2014-03-10 | 2,799 | 2,834 | 2,799 | 2,813 | 62,300 | 1,406.50 |
| 2014-03-07 | 2,740 | 2,783 | 2,720 | 2,764 | 39,500 | 1,382 |
| 2014-03-06 | 2,739 | 2,739 | 2,656 | 2,699 | 39,900 | 1,349.50 |
| 2014-03-05 | 2,750 | 2,759 | 2,682 | 2,708 | 50,900 | 1,354 |
| 2014-03-04 | 2,672 | 2,713 | 2,661 | 2,674 | 40,600 | 1,337 |
| 2014-03-03 | 2,725 | 2,768 | 2,650 | 2,719 | 103,100 | 1,359.50 |
| 2014-02-28 | 2,587 | 2,652 | 2,587 | 2,625 | 18,200 | 1,312.50 |
| 2014-02-27 | 2,640 | 2,645 | 2,585 | 2,585 | 47,600 | 1,292.50 |
| 2014-02-26 | 2,673 | 2,674 | 2,613 | 2,640 | 55,300 | 1,320 |
| 2014-02-25 | 2,730 | 2,781 | 2,691 | 2,692 | 56,600 | 1,346 |
| 2014-02-24 | 2,686 | 2,700 | 2,650 | 2,690 | 35,500 | 1,345 |
| 2014-02-21 | 2,680 | 2,736 | 2,678 | 2,715 | 21,500 | 1,357.50 |
| 2014-02-20 | 2,750 | 2,762 | 2,607 | 2,670 | 53,900 | 1,335 |
| 2014-02-19 | 2,757 | 2,787 | 2,755 | 2,760 | 31,900 | 1,380 |
| 2014-02-18 | 2,773 | 2,812 | 2,758 | 2,774 | 23,100 | 1,387 |
| 2014-02-17 | 2,768 | 2,815 | 2,735 | 2,773 | 42,500 | 1,386.50 |
| 2014-02-14 | 2,765 | 2,795 | 2,690 | 2,731 | 51,500 | 1,365.50 |
| 2014-02-13 | 2,889 | 2,890 | 2,774 | 2,792 | 47,200 | 1,396 |
| 2014-02-12 | 2,980 | 3,030 | 2,914 | 2,917 | 15,000 | 1,458.50 |
| 2014-02-10 | 2,994 | 3,005 | 2,926 | 2,942 | 16,100 | 1,471 |
| 2014-02-07 | 2,895 | 2,949 | 2,893 | 2,944 | 28,900 | 1,472 |
| 2014-02-06 | 2,835 | 2,880 | 2,808 | 2,849 | 29,000 | 1,424.50 |
| 2014-02-05 | 2,849 | 2,965 | 2,824 | 2,836 | 73,600 | 1,418 |
| 2014-02-04 | 2,728 | 2,849 | 2,655 | 2,818 | 89,000 | 1,409 |
| 2014-02-03 | 2,940 | 2,940 | 2,780 | 2,821 | 92,200 | 1,410.50 |
| 2014-01-31 | 3,160 | 3,175 | 3,050 | 3,090 | 32,600 | 1,545 |
| 2014-01-30 | 3,165 | 3,200 | 3,100 | 3,145 | 37,700 | 1,572.50 |
| 2014-01-29 | 3,220 | 3,295 | 3,200 | 3,280 | 25,300 | 1,640 |
| 2014-01-28 | 3,230 | 3,270 | 3,170 | 3,230 | 22,500 | 1,615 |
| 2014-01-27 | 3,200 | 3,250 | 3,160 | 3,165 | 35,200 | 1,582.50 |
| 2014-01-24 | 3,350 | 3,350 | 3,265 | 3,280 | 42,900 | 1,640 |
| 2014-01-23 | 3,425 | 3,425 | 3,390 | 3,390 | 23,400 | 1,695 |
| 2014-01-22 | 3,395 | 3,430 | 3,380 | 3,415 | 17,000 | 1,707.50 |
| 2014-01-21 | 3,380 | 3,445 | 3,350 | 3,395 | 35,000 | 1,697.50 |
| 2014-01-20 | 3,305 | 3,360 | 3,305 | 3,325 | 26,000 | 1,662.50 |
| 2014-01-17 | 3,355 | 3,355 | 3,265 | 3,305 | 44,700 | 1,652.50 |
| 2014-01-16 | 3,345 | 3,375 | 3,345 | 3,360 | 20,900 | 1,680 |
| 2014-01-15 | 3,355 | 3,380 | 3,330 | 3,345 | 17,800 | 1,672.50 |
| 2014-01-14 | 3,340 | 3,365 | 3,320 | 3,320 | 34,900 | 1,660 |
| 2014-01-10 | 3,385 | 3,425 | 3,370 | 3,425 | 25,400 | 1,712.50 |
| 2014-01-09 | 3,440 | 3,445 | 3,400 | 3,420 | 42,500 | 1,710 |
| 2014-01-08 | 3,485 | 3,500 | 3,440 | 3,480 | 25,300 | 1,740 |
| 2014-01-07 | 3,500 | 3,500 | 3,425 | 3,460 | 30,200 | 1,730 |
| 2014-01-06 | 3,590 | 3,590 | 3,475 | 3,500 | 52,900 | 1,750 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2008-06-25]1株→1.2株