6250 (株)やまびこ 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 | 5,200 | 5,310 | 5,180 | 5,240 | 22,100 | 1,310 |
| 2014-12-29 | 5,330 | 5,340 | 5,200 | 5,270 | 22,200 | 1,317.50 |
| 2014-12-26 | 5,100 | 5,340 | 5,100 | 5,280 | 29,900 | 1,320 |
| 2014-12-25 | 5,240 | 5,240 | 5,140 | 5,160 | 16,300 | 1,290 |
| 2014-12-24 | 5,220 | 5,340 | 5,220 | 5,260 | 26,800 | 1,315 |
| 2014-12-22 | 5,230 | 5,240 | 5,120 | 5,190 | 26,200 | 1,297.50 |
| 2014-12-19 | 5,350 | 5,350 | 5,200 | 5,230 | 46,900 | 1,307.50 |
| 2014-12-18 | 5,190 | 5,380 | 5,150 | 5,330 | 51,200 | 1,332.50 |
| 2014-12-17 | 4,950 | 5,080 | 4,930 | 4,985 | 42,000 | 1,246.25 |
| 2014-12-16 | 5,050 | 5,080 | 4,925 | 4,985 | 53,100 | 1,246.25 |
| 2014-12-15 | 5,090 | 5,100 | 5,020 | 5,030 | 26,700 | 1,257.50 |
| 2014-12-12 | 4,940 | 5,140 | 4,940 | 5,100 | 46,200 | 1,275 |
| 2014-12-11 | 5,110 | 5,180 | 4,990 | 4,990 | 61,300 | 1,247.50 |
| 2014-12-10 | 5,180 | 5,240 | 5,080 | 5,240 | 48,800 | 1,310 |
| 2014-12-09 | 5,300 | 5,480 | 5,300 | 5,320 | 65,600 | 1,330 |
| 2014-12-08 | 5,080 | 5,400 | 4,995 | 5,400 | 101,900 | 1,350 |
| 2014-12-05 | 4,900 | 5,080 | 4,860 | 5,010 | 85,100 | 1,252.50 |
| 2014-12-04 | 4,840 | 4,895 | 4,830 | 4,895 | 37,500 | 1,223.75 |
| 2014-12-03 | 4,870 | 4,910 | 4,850 | 4,860 | 20,400 | 1,215 |
| 2014-12-02 | 4,890 | 4,945 | 4,840 | 4,910 | 22,200 | 1,227.50 |
| 2014-12-01 | 4,885 | 4,940 | 4,855 | 4,915 | 21,100 | 1,228.75 |
| 2014-11-28 | 4,980 | 4,980 | 4,900 | 4,955 | 19,100 | 1,238.75 |
| 2014-11-27 | 4,915 | 4,985 | 4,890 | 4,910 | 49,600 | 1,227.50 |
| 2014-11-26 | 4,945 | 5,000 | 4,885 | 4,980 | 33,900 | 1,245 |
| 2014-11-25 | 4,800 | 4,985 | 4,780 | 4,970 | 69,300 | 1,242.50 |
| 2014-11-21 | 4,630 | 4,865 | 4,625 | 4,865 | 120,800 | 1,216.25 |
| 2014-11-20 | 4,500 | 4,585 | 4,460 | 4,565 | 40,000 | 1,141.25 |
| 2014-11-19 | 4,570 | 4,590 | 4,470 | 4,495 | 42,000 | 1,123.75 |
| 2014-11-18 | 4,510 | 4,600 | 4,500 | 4,595 | 46,600 | 1,148.75 |
| 2014-11-17 | 4,475 | 4,625 | 4,460 | 4,555 | 103,300 | 1,138.75 |
| 2014-11-14 | 4,485 | 4,485 | 4,405 | 4,445 | 24,800 | 1,111.25 |
| 2014-11-13 | 4,435 | 4,485 | 4,400 | 4,475 | 29,100 | 1,118.75 |
| 2014-11-12 | 4,500 | 4,500 | 4,400 | 4,435 | 38,000 | 1,108.75 |
| 2014-11-11 | 4,460 | 4,485 | 4,395 | 4,460 | 20,100 | 1,115 |
| 2014-11-10 | 4,400 | 4,475 | 4,370 | 4,445 | 28,800 | 1,111.25 |
| 2014-11-07 | 4,360 | 4,425 | 4,315 | 4,405 | 22,200 | 1,101.25 |
| 2014-11-06 | 4,450 | 4,495 | 4,385 | 4,400 | 24,200 | 1,100 |
| 2014-11-05 | 4,460 | 4,500 | 4,360 | 4,420 | 33,400 | 1,105 |
| 2014-11-04 | 4,600 | 4,600 | 4,385 | 4,470 | 57,100 | 1,117.50 |
| 2014-10-31 | 4,120 | 4,355 | 4,050 | 4,330 | 60,700 | 1,082.50 |
| 2014-10-30 | 4,170 | 4,170 | 4,005 | 4,010 | 20,800 | 1,002.50 |
| 2014-10-29 | 4,045 | 4,170 | 4,045 | 4,125 | 23,400 | 1,031.25 |
| 2014-10-28 | 4,025 | 4,050 | 3,990 | 4,000 | 25,200 | 1,000 |
| 2014-10-27 | 4,000 | 4,045 | 3,965 | 4,025 | 31,800 | 1,006.25 |
| 2014-10-24 | 4,000 | 4,000 | 3,870 | 3,920 | 40,500 | 980 |
| 2014-10-23 | 3,990 | 3,990 | 3,885 | 3,900 | 40,700 | 975 |
| 2014-10-22 | 3,915 | 4,010 | 3,915 | 4,005 | 24,400 | 1,001.25 |
| 2014-10-21 | 4,040 | 4,050 | 3,890 | 3,890 | 38,000 | 972.50 |
| 2014-10-20 | 4,005 | 4,070 | 4,005 | 4,040 | 24,700 | 1,010 |
| 2014-10-17 | 3,910 | 3,965 | 3,860 | 3,895 | 42,100 | 973.75 |
| 2014-10-16 | 3,820 | 3,880 | 3,820 | 3,855 | 39,600 | 963.75 |
| 2014-10-15 | 3,840 | 3,975 | 3,840 | 3,960 | 23,200 | 990 |
| 2014-10-14 | 3,740 | 3,870 | 3,740 | 3,825 | 46,500 | 956.25 |
| 2014-10-10 | 3,920 | 3,935 | 3,865 | 3,890 | 36,300 | 972.50 |
| 2014-10-09 | 4,050 | 4,095 | 3,990 | 3,990 | 29,400 | 997.50 |
| 2014-10-08 | 4,035 | 4,105 | 4,035 | 4,085 | 42,300 | 1,021.25 |
| 2014-10-07 | 4,380 | 4,380 | 4,170 | 4,175 | 47,600 | 1,043.75 |
| 2014-10-06 | 4,300 | 4,400 | 4,300 | 4,385 | 19,100 | 1,096.25 |
| 2014-10-03 | 4,165 | 4,325 | 4,165 | 4,290 | 30,200 | 1,072.50 |
| 2014-10-02 | 4,250 | 4,265 | 4,180 | 4,215 | 48,800 | 1,053.75 |
| 2014-10-01 | 4,455 | 4,465 | 4,390 | 4,405 | 29,500 | 1,101.25 |
| 2014-09-30 | 4,550 | 4,550 | 4,420 | 4,445 | 42,300 | 1,111.25 |
| 2014-09-29 | 4,495 | 4,555 | 4,480 | 4,530 | 37,200 | 1,132.50 |
| 2014-09-26 | 4,430 | 4,500 | 4,400 | 4,490 | 38,800 | 1,122.50 |
| 2014-09-25 | 4,410 | 4,500 | 4,360 | 4,500 | 112,800 | 1,125 |
| 2014-09-24 | 4,290 | 4,415 | 4,285 | 4,380 | 78,000 | 1,095 |
| 2014-09-22 | 4,260 | 4,370 | 4,235 | 4,360 | 93,500 | 1,090 |
| 2014-09-19 | 4,095 | 4,365 | 4,095 | 4,260 | 211,900 | 1,065 |
| 2014-09-18 | 3,945 | 4,090 | 3,940 | 4,075 | 80,200 | 1,018.75 |
| 2014-09-17 | 3,960 | 3,965 | 3,905 | 3,910 | 31,300 | 977.50 |
| 2014-09-16 | 3,950 | 3,975 | 3,905 | 3,960 | 53,500 | 990 |
| 2014-09-12 | 3,975 | 4,015 | 3,965 | 3,975 | 50,300 | 993.75 |
| 2014-09-11 | 3,965 | 4,010 | 3,945 | 3,975 | 31,600 | 993.75 |
| 2014-09-10 | 3,995 | 4,035 | 3,910 | 3,965 | 81,200 | 991.25 |
| 2014-09-09 | 3,800 | 4,045 | 3,785 | 3,990 | 138,200 | 997.50 |
| 2014-09-08 | 3,805 | 3,820 | 3,735 | 3,815 | 35,500 | 953.75 |
| 2014-09-05 | 3,830 | 3,840 | 3,780 | 3,805 | 58,700 | 951.25 |
| 2014-09-04 | 3,830 | 3,900 | 3,770 | 3,830 | 129,100 | 957.50 |
| 2014-09-03 | 3,655 | 3,790 | 3,600 | 3,765 | 151,100 | 941.25 |
| 2014-09-02 | 3,510 | 3,580 | 3,510 | 3,575 | 64,200 | 893.75 |
| 2014-09-01 | 3,415 | 3,500 | 3,415 | 3,495 | 47,000 | 873.75 |
| 2014-08-29 | 3,390 | 3,430 | 3,375 | 3,415 | 36,000 | 853.75 |
| 2014-08-28 | 3,450 | 3,450 | 3,400 | 3,400 | 35,500 | 850 |
| 2014-08-27 | 3,500 | 3,505 | 3,390 | 3,440 | 54,000 | 860 |
| 2014-08-26 | 3,460 | 3,495 | 3,445 | 3,465 | 50,100 | 866.25 |
| 2014-08-25 | 3,395 | 3,450 | 3,395 | 3,445 | 44,000 | 861.25 |
| 2014-08-22 | 3,390 | 3,395 | 3,365 | 3,370 | 34,700 | 842.50 |
| 2014-08-21 | 3,320 | 3,385 | 3,315 | 3,380 | 62,500 | 845 |
| 2014-08-20 | 3,320 | 3,345 | 3,310 | 3,315 | 51,200 | 828.75 |
| 2014-08-19 | 3,340 | 3,350 | 3,305 | 3,325 | 74,500 | 831.25 |
| 2014-08-18 | 3,285 | 3,380 | 3,285 | 3,340 | 81,800 | 835 |
| 2014-08-15 | 3,305 | 3,310 | 3,265 | 3,275 | 90,400 | 818.75 |
| 2014-08-14 | 3,355 | 3,365 | 3,315 | 3,325 | 77,700 | 831.25 |
| 2014-08-13 | 3,380 | 3,405 | 3,350 | 3,375 | 69,200 | 843.75 |
| 2014-08-12 | 3,425 | 3,435 | 3,370 | 3,380 | 108,800 | 845 |
| 2014-08-11 | 3,610 | 3,690 | 3,395 | 3,420 | 230,200 | 855 |
| 2014-08-08 | 3,985 | 4,065 | 3,965 | 4,000 | 45,100 | 1,000 |
| 2014-08-07 | 3,935 | 4,060 | 3,930 | 4,045 | 25,400 | 1,011.25 |
| 2014-08-06 | 4,000 | 4,040 | 3,950 | 3,980 | 35,200 | 995 |
| 2014-08-05 | 4,065 | 4,065 | 3,985 | 3,985 | 21,100 | 996.25 |
| 2014-08-04 | 4,005 | 4,065 | 4,005 | 4,045 | 18,500 | 1,011.25 |
| 2014-08-01 | 4,020 | 4,030 | 3,995 | 4,000 | 27,700 | 1,000 |
| 2014-07-31 | 4,125 | 4,125 | 4,070 | 4,090 | 22,000 | 1,022.50 |
| 2014-07-30 | 4,045 | 4,120 | 4,015 | 4,115 | 25,400 | 1,028.75 |
| 2014-07-29 | 4,075 | 4,095 | 4,050 | 4,055 | 19,900 | 1,013.75 |
| 2014-07-28 | 4,085 | 4,125 | 4,055 | 4,120 | 19,800 | 1,030 |
| 2014-07-25 | 4,060 | 4,125 | 4,020 | 4,115 | 49,500 | 1,028.75 |
| 2014-07-24 | 4,085 | 4,100 | 4,055 | 4,095 | 45,400 | 1,023.75 |
| 2014-07-23 | 4,050 | 4,085 | 4,045 | 4,065 | 36,100 | 1,016.25 |
| 2014-07-22 | 3,990 | 4,045 | 3,985 | 4,025 | 31,100 | 1,006.25 |
| 2014-07-18 | 3,955 | 3,960 | 3,910 | 3,955 | 32,300 | 988.75 |
| 2014-07-17 | 4,000 | 4,000 | 3,955 | 3,980 | 19,900 | 995 |
| 2014-07-16 | 3,950 | 4,000 | 3,950 | 3,970 | 27,400 | 992.50 |
| 2014-07-15 | 3,965 | 4,010 | 3,955 | 3,970 | 20,600 | 992.50 |
| 2014-07-14 | 4,005 | 4,010 | 3,950 | 3,985 | 27,200 | 996.25 |
| 2014-07-11 | 3,915 | 3,960 | 3,895 | 3,940 | 39,400 | 985 |
| 2014-07-10 | 4,065 | 4,065 | 3,945 | 3,955 | 53,100 | 988.75 |
| 2014-07-09 | 4,000 | 4,080 | 3,980 | 4,045 | 48,900 | 1,011.25 |
| 2014-07-08 | 3,925 | 4,100 | 3,890 | 4,085 | 113,200 | 1,021.25 |
| 2014-07-07 | 3,985 | 3,985 | 3,900 | 3,910 | 68,500 | 977.50 |
| 2014-07-04 | 4,100 | 4,115 | 3,980 | 4,000 | 55,500 | 1,000 |
| 2014-07-03 | 4,065 | 4,095 | 3,995 | 4,045 | 41,500 | 1,011.25 |
| 2014-07-02 | 4,100 | 4,120 | 4,050 | 4,055 | 72,300 | 1,013.75 |
| 2014-07-01 | 4,000 | 4,190 | 3,980 | 4,150 | 87,000 | 1,037.50 |
| 2014-06-30 | 4,020 | 4,020 | 3,925 | 3,960 | 89,700 | 990 |
| 2014-06-27 | 4,065 | 4,080 | 3,980 | 4,005 | 89,900 | 1,001.25 |
| 2014-06-26 | 4,140 | 4,150 | 4,065 | 4,105 | 116,100 | 1,026.25 |
| 2014-06-25 | 4,565 | 4,565 | 4,170 | 4,195 | 132,600 | 1,048.75 |
| 2014-06-24 | 4,375 | 4,460 | 4,375 | 4,425 | 42,900 | 1,106.25 |
| 2014-06-23 | 4,390 | 4,440 | 4,315 | 4,415 | 90,900 | 1,103.75 |
| 2014-06-20 | 4,650 | 4,650 | 4,400 | 4,400 | 228,500 | 1,100 |
| 2014-06-19 | 4,865 | 4,895 | 4,695 | 4,720 | 86,700 | 1,180 |
| 2014-06-18 | 4,920 | 4,995 | 4,840 | 4,915 | 52,200 | 1,228.75 |
| 2014-06-17 | 4,790 | 5,120 | 4,750 | 4,985 | 82,500 | 1,246.25 |
| 2014-06-16 | 4,800 | 4,800 | 4,655 | 4,740 | 55,400 | 1,185 |
| 2014-06-13 | 4,495 | 4,815 | 4,455 | 4,795 | 73,700 | 1,198.75 |
| 2014-06-12 | 4,395 | 4,510 | 4,335 | 4,460 | 64,100 | 1,115 |
| 2014-06-11 | 4,320 | 4,395 | 4,270 | 4,390 | 31,200 | 1,097.50 |
| 2014-06-10 | 4,375 | 4,375 | 4,270 | 4,325 | 43,400 | 1,081.25 |
| 2014-06-09 | 4,380 | 4,390 | 4,280 | 4,370 | 38,200 | 1,092.50 |
| 2014-06-06 | 4,300 | 4,385 | 4,295 | 4,350 | 40,800 | 1,087.50 |
| 2014-06-05 | 4,255 | 4,300 | 4,250 | 4,295 | 30,600 | 1,073.75 |
| 2014-06-04 | 4,210 | 4,260 | 4,210 | 4,240 | 32,700 | 1,060 |
| 2014-06-03 | 4,290 | 4,290 | 4,225 | 4,250 | 24,600 | 1,062.50 |
| 2014-06-02 | 4,165 | 4,290 | 4,165 | 4,280 | 21,700 | 1,070 |
| 2014-05-30 | 4,225 | 4,245 | 4,185 | 4,195 | 18,900 | 1,048.75 |
| 2014-05-29 | 4,200 | 4,235 | 4,165 | 4,175 | 21,000 | 1,043.75 |
| 2014-05-28 | 4,270 | 4,275 | 4,210 | 4,225 | 31,200 | 1,056.25 |
| 2014-05-27 | 4,170 | 4,280 | 4,170 | 4,270 | 45,500 | 1,067.50 |
| 2014-05-26 | 4,125 | 4,215 | 4,115 | 4,200 | 47,300 | 1,050 |
| 2014-05-23 | 4,090 | 4,100 | 3,995 | 4,055 | 42,700 | 1,013.75 |
| 2014-05-22 | 4,050 | 4,120 | 4,040 | 4,100 | 44,100 | 1,025 |
| 2014-05-21 | 4,040 | 4,050 | 3,950 | 3,985 | 42,400 | 996.25 |
| 2014-05-20 | 4,100 | 4,130 | 4,040 | 4,105 | 27,000 | 1,026.25 |
| 2014-05-19 | 4,110 | 4,145 | 4,075 | 4,120 | 31,400 | 1,030 |
| 2014-05-16 | 4,045 | 4,105 | 4,045 | 4,105 | 29,700 | 1,026.25 |
| 2014-05-15 | 4,040 | 4,120 | 4,040 | 4,105 | 47,800 | 1,026.25 |
| 2014-05-14 | 4,080 | 4,140 | 4,025 | 4,100 | 60,900 | 1,025 |
| 2014-05-13 | 3,890 | 4,160 | 3,840 | 4,080 | 208,600 | 1,020 |
| 2014-05-12 | 3,725 | 3,755 | 3,605 | 3,610 | 40,500 | 902.50 |
| 2014-05-09 | 3,760 | 3,815 | 3,720 | 3,735 | 24,400 | 933.75 |
| 2014-05-08 | 3,800 | 3,865 | 3,750 | 3,760 | 23,500 | 940 |
| 2014-05-07 | 3,865 | 3,875 | 3,755 | 3,775 | 31,000 | 943.75 |
| 2014-05-02 | 3,990 | 3,995 | 3,910 | 3,935 | 29,400 | 983.75 |
| 2014-05-01 | 3,845 | 4,000 | 3,835 | 3,985 | 55,600 | 996.25 |
| 2014-04-30 | 3,835 | 3,870 | 3,795 | 3,805 | 30,300 | 951.25 |
| 2014-04-28 | 3,910 | 3,910 | 3,820 | 3,855 | 17,300 | 963.75 |
| 2014-04-25 | 3,925 | 3,990 | 3,840 | 3,915 | 20,800 | 978.75 |
| 2014-04-24 | 3,985 | 4,005 | 3,880 | 3,890 | 22,700 | 972.50 |
| 2014-04-23 | 3,960 | 3,995 | 3,920 | 3,985 | 24,100 | 996.25 |
| 2014-04-22 | 4,040 | 4,040 | 3,875 | 3,880 | 19,000 | 970 |
| 2014-04-21 | 3,975 | 4,050 | 3,955 | 3,980 | 40,600 | 995 |
| 2014-04-18 | 3,980 | 4,000 | 3,950 | 3,990 | 25,000 | 997.50 |
| 2014-04-17 | 3,955 | 3,985 | 3,915 | 3,980 | 34,600 | 995 |
| 2014-04-16 | 3,790 | 3,905 | 3,770 | 3,885 | 23,300 | 971.25 |
| 2014-04-15 | 3,755 | 3,840 | 3,755 | 3,790 | 15,300 | 947.50 |
| 2014-04-14 | 3,730 | 3,785 | 3,695 | 3,755 | 19,900 | 938.75 |
| 2014-04-11 | 3,750 | 3,820 | 3,710 | 3,800 | 20,500 | 950 |
| 2014-04-10 | 3,900 | 3,935 | 3,790 | 3,810 | 30,000 | 952.50 |
| 2014-04-09 | 3,825 | 3,860 | 3,710 | 3,770 | 54,500 | 942.50 |
| 2014-04-08 | 4,035 | 4,065 | 3,905 | 3,905 | 37,400 | 976.25 |
| 2014-04-07 | 4,045 | 4,125 | 4,045 | 4,075 | 50,900 | 1,018.75 |
| 2014-04-04 | 4,105 | 4,130 | 4,070 | 4,075 | 18,800 | 1,018.75 |
| 2014-04-03 | 4,115 | 4,160 | 4,100 | 4,145 | 37,000 | 1,036.25 |
| 2014-04-02 | 4,200 | 4,265 | 4,040 | 4,045 | 55,200 | 1,011.25 |
| 2014-04-01 | 4,235 | 4,265 | 4,155 | 4,180 | 30,100 | 1,045 |
| 2014-03-31 | 4,035 | 4,225 | 4,035 | 4,210 | 76,000 | 1,052.50 |
| 2014-03-28 | 3,930 | 4,040 | 3,930 | 4,035 | 53,300 | 1,008.75 |
| 2014-03-27 | 3,945 | 3,945 | 3,790 | 3,925 | 93,000 | 981.25 |
| 2014-03-26 | 3,895 | 4,040 | 3,890 | 4,025 | 114,100 | 1,006.25 |
| 2014-03-25 | 3,860 | 3,900 | 3,785 | 3,860 | 42,200 | 965 |
| 2014-03-24 | 3,820 | 3,890 | 3,820 | 3,850 | 31,100 | 962.50 |
| 2014-03-20 | 3,895 | 3,910 | 3,805 | 3,815 | 36,800 | 953.75 |
| 2014-03-19 | 3,870 | 3,930 | 3,850 | 3,895 | 34,100 | 973.75 |
| 2014-03-18 | 3,790 | 3,905 | 3,790 | 3,870 | 45,000 | 967.50 |
| 2014-03-17 | 3,690 | 3,800 | 3,680 | 3,705 | 45,400 | 926.25 |
| 2014-03-14 | 3,780 | 3,855 | 3,755 | 3,760 | 62,000 | 940 |
| 2014-03-13 | 3,850 | 3,865 | 3,785 | 3,825 | 17,200 | 956.25 |
| 2014-03-12 | 3,875 | 3,875 | 3,795 | 3,795 | 21,900 | 948.75 |
| 2014-03-11 | 3,850 | 3,940 | 3,830 | 3,910 | 50,300 | 977.50 |
| 2014-03-10 | 3,795 | 3,915 | 3,765 | 3,870 | 75,800 | 967.50 |
| 2014-03-07 | 3,740 | 3,790 | 3,730 | 3,770 | 50,200 | 942.50 |
| 2014-03-06 | 3,690 | 3,755 | 3,660 | 3,715 | 56,400 | 928.75 |
| 2014-03-05 | 3,655 | 3,700 | 3,635 | 3,660 | 31,800 | 915 |
| 2014-03-04 | 3,505 | 3,600 | 3,455 | 3,590 | 28,800 | 897.50 |
| 2014-03-03 | 3,600 | 3,600 | 3,515 | 3,520 | 49,400 | 880 |
| 2014-02-28 | 3,650 | 3,675 | 3,570 | 3,675 | 34,700 | 918.75 |
| 2014-02-27 | 3,615 | 3,660 | 3,580 | 3,590 | 32,400 | 897.50 |
| 2014-02-26 | 3,665 | 3,695 | 3,630 | 3,640 | 28,000 | 910 |
| 2014-02-25 | 3,695 | 3,745 | 3,670 | 3,725 | 32,000 | 931.25 |
| 2014-02-24 | 3,600 | 3,680 | 3,595 | 3,665 | 38,600 | 916.25 |
| 2014-02-21 | 3,505 | 3,585 | 3,505 | 3,565 | 29,100 | 891.25 |
| 2014-02-20 | 3,585 | 3,590 | 3,450 | 3,470 | 41,900 | 867.50 |
| 2014-02-19 | 3,560 | 3,640 | 3,560 | 3,585 | 30,500 | 896.25 |
| 2014-02-18 | 3,580 | 3,640 | 3,515 | 3,605 | 41,800 | 901.25 |
| 2014-02-17 | 3,520 | 3,565 | 3,470 | 3,565 | 36,000 | 891.25 |
| 2014-02-14 | 3,620 | 3,635 | 3,380 | 3,450 | 71,700 | 862.50 |
| 2014-02-13 | 3,700 | 3,730 | 3,610 | 3,620 | 48,300 | 905 |
| 2014-02-12 | 3,750 | 3,855 | 3,610 | 3,725 | 103,600 | 931.25 |
| 2014-02-10 | 3,615 | 3,695 | 3,550 | 3,655 | 54,000 | 913.75 |
| 2014-02-07 | 3,485 | 3,520 | 3,430 | 3,475 | 28,200 | 868.75 |
| 2014-02-06 | 3,360 | 3,445 | 3,325 | 3,400 | 26,700 | 850 |
| 2014-02-05 | 3,270 | 3,370 | 3,255 | 3,335 | 45,300 | 833.75 |
| 2014-02-04 | 3,360 | 3,360 | 3,155 | 3,175 | 86,000 | 793.75 |
| 2014-02-03 | 3,555 | 3,735 | 3,505 | 3,510 | 40,000 | 877.50 |
| 2014-01-31 | 3,740 | 3,740 | 3,560 | 3,605 | 35,600 | 901.25 |
| 2014-01-30 | 3,650 | 3,700 | 3,605 | 3,645 | 44,900 | 911.25 |
| 2014-01-29 | 3,660 | 3,780 | 3,655 | 3,770 | 54,800 | 942.50 |
| 2014-01-28 | 3,525 | 3,710 | 3,525 | 3,585 | 47,600 | 896.25 |
| 2014-01-27 | 3,505 | 3,565 | 3,505 | 3,520 | 49,100 | 880 |
| 2014-01-24 | 3,675 | 3,690 | 3,585 | 3,645 | 51,700 | 911.25 |
| 2014-01-23 | 3,790 | 3,795 | 3,710 | 3,735 | 65,200 | 933.75 |
| 2014-01-22 | 3,675 | 3,800 | 3,655 | 3,775 | 69,900 | 943.75 |
| 2014-01-21 | 3,640 | 3,680 | 3,580 | 3,670 | 70,600 | 917.50 |
| 2014-01-20 | 3,575 | 3,650 | 3,560 | 3,635 | 75,300 | 908.75 |
| 2014-01-17 | 3,275 | 3,530 | 3,260 | 3,525 | 123,500 | 881.25 |
| 2014-01-16 | 3,245 | 3,295 | 3,245 | 3,255 | 36,200 | 813.75 |
| 2014-01-15 | 3,170 | 3,195 | 3,155 | 3,190 | 17,900 | 797.50 |
| 2014-01-14 | 3,160 | 3,190 | 3,145 | 3,150 | 30,600 | 787.50 |
| 2014-01-10 | 3,165 | 3,215 | 3,155 | 3,190 | 27,900 | 797.50 |
| 2014-01-09 | 3,225 | 3,240 | 3,165 | 3,190 | 42,500 | 797.50 |
| 2014-01-08 | 3,215 | 3,260 | 3,215 | 3,250 | 24,200 | 812.50 |
| 2014-01-07 | 3,285 | 3,290 | 3,200 | 3,210 | 30,100 | 802.50 |
| 2014-01-06 | 3,190 | 3,300 | 3,160 | 3,285 | 81,800 | 821.25 |
分割・併合履歴 ： [2015-09-28]1株→4株
