6279 (株)瑞光 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 | 5,160 | 5,270 | 5,060 | 5,230 | 18,400 | 1,307.50 |
| 2014-12-29 | 5,160 | 5,170 | 5,100 | 5,120 | 11,900 | 1,280 |
| 2014-12-26 | 4,975 | 5,140 | 4,950 | 5,100 | 16,800 | 1,275 |
| 2014-12-25 | 4,690 | 4,985 | 4,655 | 4,905 | 99,300 | 1,226.25 |
| 2014-12-24 | 5,220 | 5,270 | 5,190 | 5,200 | 25,500 | 1,300 |
| 2014-12-22 | 5,240 | 5,270 | 5,200 | 5,210 | 18,500 | 1,302.50 |
| 2014-12-19 | 5,260 | 5,300 | 5,220 | 5,230 | 20,000 | 1,307.50 |
| 2014-12-18 | 5,440 | 5,440 | 5,260 | 5,260 | 16,500 | 1,315 |
| 2014-12-17 | 5,250 | 5,370 | 5,250 | 5,300 | 11,500 | 1,325 |
| 2014-12-16 | 5,360 | 5,420 | 5,340 | 5,380 | 6,700 | 1,345 |
| 2014-12-15 | 5,400 | 5,470 | 5,340 | 5,460 | 8,200 | 1,365 |
| 2014-12-12 | 5,440 | 5,520 | 5,380 | 5,400 | 22,800 | 1,350 |
| 2014-12-11 | 5,530 | 5,580 | 5,400 | 5,580 | 13,000 | 1,395 |
| 2014-12-10 | 5,600 | 5,680 | 5,580 | 5,630 | 13,400 | 1,407.50 |
| 2014-12-09 | 5,640 | 5,720 | 5,600 | 5,680 | 15,800 | 1,420 |
| 2014-12-08 | 5,700 | 5,780 | 5,620 | 5,740 | 35,800 | 1,435 |
| 2014-12-05 | 5,440 | 5,610 | 5,430 | 5,600 | 28,100 | 1,400 |
| 2014-12-04 | 5,290 | 5,450 | 5,290 | 5,400 | 24,000 | 1,350 |
| 2014-12-03 | 5,310 | 5,320 | 5,280 | 5,290 | 14,100 | 1,322.50 |
| 2014-12-02 | 5,290 | 5,310 | 5,250 | 5,310 | 21,500 | 1,327.50 |
| 2014-12-01 | 5,300 | 5,330 | 5,260 | 5,290 | 7,800 | 1,322.50 |
| 2014-11-28 | 5,280 | 5,300 | 5,250 | 5,280 | 11,300 | 1,320 |
| 2014-11-27 | 5,300 | 5,300 | 5,270 | 5,280 | 4,600 | 1,320 |
| 2014-11-26 | 5,280 | 5,300 | 5,270 | 5,300 | 15,100 | 1,325 |
| 2014-11-25 | 5,190 | 5,290 | 5,170 | 5,250 | 20,600 | 1,312.50 |
| 2014-11-21 | 5,200 | 5,210 | 5,190 | 5,190 | 2,100 | 1,297.50 |
| 2014-11-20 | 5,200 | 5,230 | 5,190 | 5,220 | 6,800 | 1,305 |
| 2014-11-19 | 5,200 | 5,230 | 5,190 | 5,210 | 4,900 | 1,302.50 |
| 2014-11-18 | 5,210 | 5,210 | 5,180 | 5,190 | 4,900 | 1,297.50 |
| 2014-11-17 | 5,250 | 5,250 | 5,200 | 5,210 | 2,800 | 1,302.50 |
| 2014-11-14 | 5,250 | 5,250 | 5,170 | 5,230 | 6,700 | 1,307.50 |
| 2014-11-13 | 5,160 | 5,260 | 5,160 | 5,230 | 8,400 | 1,307.50 |
| 2014-11-12 | 5,260 | 5,270 | 5,210 | 5,230 | 6,400 | 1,307.50 |
| 2014-11-11 | 5,260 | 5,280 | 5,250 | 5,270 | 1,900 | 1,317.50 |
| 2014-11-10 | 5,290 | 5,300 | 5,250 | 5,280 | 8,400 | 1,320 |
| 2014-11-07 | 5,220 | 5,280 | 5,220 | 5,260 | 5,800 | 1,315 |
| 2014-11-06 | 5,240 | 5,320 | 5,210 | 5,210 | 10,800 | 1,302.50 |
| 2014-11-05 | 5,280 | 5,300 | 5,270 | 5,300 | 4,600 | 1,325 |
| 2014-11-04 | 5,280 | 5,300 | 5,230 | 5,280 | 15,700 | 1,320 |
| 2014-10-31 | 5,280 | 5,280 | 5,200 | 5,260 | 8,100 | 1,315 |
| 2014-10-30 | 5,200 | 5,270 | 5,200 | 5,250 | 3,200 | 1,312.50 |
| 2014-10-29 | 5,160 | 5,240 | 5,140 | 5,190 | 4,600 | 1,297.50 |
| 2014-10-28 | 5,210 | 5,210 | 5,130 | 5,160 | 4,800 | 1,290 |
| 2014-10-27 | 5,250 | 5,290 | 5,230 | 5,230 | 2,500 | 1,307.50 |
| 2014-10-24 | 5,290 | 5,340 | 5,260 | 5,300 | 3,200 | 1,325 |
| 2014-10-23 | 5,280 | 5,310 | 5,230 | 5,270 | 3,800 | 1,317.50 |
| 2014-10-22 | 5,210 | 5,250 | 5,210 | 5,230 | 1,900 | 1,307.50 |
| 2014-10-21 | 5,250 | 5,260 | 5,180 | 5,200 | 2,600 | 1,300 |
| 2014-10-20 | 5,180 | 5,250 | 5,180 | 5,230 | 3,800 | 1,307.50 |
| 2014-10-17 | 5,220 | 5,220 | 5,110 | 5,130 | 9,400 | 1,282.50 |
| 2014-10-16 | 5,230 | 5,250 | 5,200 | 5,220 | 8,500 | 1,305 |
| 2014-10-15 | 5,280 | 5,290 | 5,250 | 5,290 | 5,300 | 1,322.50 |
| 2014-10-14 | 5,230 | 5,330 | 5,230 | 5,330 | 11,700 | 1,332.50 |
| 2014-10-10 | 5,290 | 5,340 | 5,260 | 5,320 | 8,200 | 1,330 |
| 2014-10-09 | 5,400 | 5,400 | 5,310 | 5,390 | 7,900 | 1,347.50 |
| 2014-10-08 | 5,380 | 5,390 | 5,320 | 5,360 | 5,900 | 1,340 |
| 2014-10-07 | 5,400 | 5,490 | 5,400 | 5,440 | 7,500 | 1,360 |
| 2014-10-06 | 5,490 | 5,580 | 5,470 | 5,500 | 5,200 | 1,375 |
| 2014-10-03 | 5,350 | 5,510 | 5,350 | 5,510 | 7,700 | 1,377.50 |
| 2014-10-02 | 5,310 | 5,420 | 5,310 | 5,420 | 12,000 | 1,355 |
| 2014-10-01 | 5,580 | 5,580 | 5,470 | 5,470 | 7,100 | 1,367.50 |
| 2014-09-30 | 5,410 | 5,600 | 5,410 | 5,580 | 28,600 | 1,395 |
| 2014-09-29 | 5,620 | 5,670 | 5,530 | 5,620 | 20,800 | 1,405 |
| 2014-09-26 | 5,340 | 5,630 | 5,330 | 5,620 | 35,000 | 1,405 |
| 2014-09-25 | 5,230 | 5,420 | 5,230 | 5,370 | 27,300 | 1,342.50 |
| 2014-09-24 | 5,290 | 5,330 | 5,250 | 5,280 | 17,000 | 1,320 |
| 2014-09-22 | 5,410 | 5,410 | 5,350 | 5,370 | 7,300 | 1,342.50 |
| 2014-09-19 | 5,420 | 5,480 | 5,320 | 5,420 | 15,900 | 1,355 |
| 2014-09-18 | 5,240 | 5,480 | 5,240 | 5,420 | 18,100 | 1,355 |
| 2014-09-17 | 5,320 | 5,330 | 5,210 | 5,210 | 12,600 | 1,302.50 |
| 2014-09-16 | 5,340 | 5,420 | 5,310 | 5,320 | 11,000 | 1,330 |
| 2014-09-12 | 5,380 | 5,390 | 5,350 | 5,380 | 5,800 | 1,345 |
| 2014-09-11 | 5,470 | 5,480 | 5,390 | 5,400 | 7,100 | 1,350 |
| 2014-09-10 | 5,340 | 5,420 | 5,340 | 5,420 | 10,600 | 1,355 |
| 2014-09-09 | 5,340 | 5,420 | 5,340 | 5,350 | 5,600 | 1,337.50 |
| 2014-09-08 | 5,400 | 5,440 | 5,340 | 5,340 | 4,600 | 1,335 |
| 2014-09-05 | 5,390 | 5,470 | 5,370 | 5,400 | 5,700 | 1,350 |
| 2014-09-04 | 5,500 | 5,540 | 5,390 | 5,390 | 8,900 | 1,347.50 |
| 2014-09-03 | 5,450 | 5,500 | 5,440 | 5,480 | 13,300 | 1,370 |
| 2014-09-02 | 5,420 | 5,460 | 5,420 | 5,430 | 7,100 | 1,357.50 |
| 2014-09-01 | 5,230 | 5,450 | 5,230 | 5,440 | 13,900 | 1,360 |
| 2014-08-29 | 5,190 | 5,320 | 5,170 | 5,230 | 12,800 | 1,307.50 |
| 2014-08-28 | 5,260 | 5,260 | 5,190 | 5,190 | 16,600 | 1,297.50 |
| 2014-08-27 | 5,310 | 5,350 | 5,250 | 5,250 | 7,800 | 1,312.50 |
| 2014-08-26 | 5,360 | 5,410 | 5,320 | 5,320 | 5,700 | 1,330 |
| 2014-08-25 | 5,400 | 5,450 | 5,360 | 5,360 | 6,500 | 1,340 |
| 2014-08-22 | 5,420 | 5,450 | 5,390 | 5,390 | 9,600 | 1,347.50 |
| 2014-08-21 | 5,430 | 5,470 | 5,420 | 5,450 | 6,600 | 1,362.50 |
| 2014-08-20 | 5,450 | 5,500 | 5,420 | 5,430 | 7,500 | 1,357.50 |
| 2014-08-19 | 5,450 | 5,500 | 5,420 | 5,420 | 7,900 | 1,355 |
| 2014-08-18 | 5,500 | 5,500 | 5,390 | 5,480 | 9,100 | 1,370 |
| 2014-08-15 | 5,400 | 5,440 | 5,360 | 5,430 | 19,700 | 1,357.50 |
| 2014-08-14 | 5,250 | 5,400 | 5,250 | 5,340 | 12,200 | 1,335 |
| 2014-08-13 | 5,230 | 5,280 | 5,200 | 5,260 | 5,800 | 1,315 |
| 2014-08-12 | 5,290 | 5,300 | 5,210 | 5,240 | 7,700 | 1,310 |
| 2014-08-11 | 5,270 | 5,330 | 5,250 | 5,270 | 7,400 | 1,317.50 |
| 2014-08-08 | 5,170 | 5,220 | 5,140 | 5,170 | 11,300 | 1,292.50 |
| 2014-08-07 | 5,190 | 5,250 | 5,140 | 5,240 | 13,200 | 1,310 |
| 2014-08-06 | 5,300 | 5,300 | 5,200 | 5,210 | 25,300 | 1,302.50 |
| 2014-08-05 | 5,320 | 5,380 | 5,310 | 5,310 | 25,400 | 1,327.50 |
| 2014-08-04 | 5,340 | 5,380 | 5,320 | 5,380 | 15,400 | 1,345 |
| 2014-08-01 | 5,350 | 5,380 | 5,320 | 5,360 | 27,000 | 1,340 |
| 2014-07-31 | 5,420 | 5,440 | 5,380 | 5,400 | 16,300 | 1,350 |
| 2014-07-30 | 5,400 | 5,400 | 5,360 | 5,380 | 27,300 | 1,345 |
| 2014-07-29 | 5,450 | 5,450 | 5,410 | 5,410 | 21,600 | 1,352.50 |
| 2014-07-28 | 5,490 | 5,490 | 5,450 | 5,450 | 17,100 | 1,362.50 |
| 2014-07-25 | 5,470 | 5,510 | 5,470 | 5,490 | 14,800 | 1,372.50 |
| 2014-07-24 | 5,510 | 5,520 | 5,430 | 5,500 | 27,700 | 1,375 |
| 2014-07-23 | 5,520 | 5,560 | 5,510 | 5,510 | 18,800 | 1,377.50 |
| 2014-07-22 | 5,610 | 5,630 | 5,540 | 5,590 | 27,300 | 1,397.50 |
| 2014-07-18 | 5,700 | 5,710 | 5,640 | 5,640 | 12,200 | 1,410 |
| 2014-07-17 | 5,740 | 5,750 | 5,730 | 5,740 | 6,000 | 1,435 |
| 2014-07-16 | 5,800 | 5,800 | 5,760 | 5,770 | 9,800 | 1,442.50 |
| 2014-07-15 | 5,770 | 5,780 | 5,750 | 5,770 | 4,200 | 1,442.50 |
| 2014-07-14 | 5,720 | 5,750 | 5,700 | 5,750 | 3,400 | 1,437.50 |
| 2014-07-11 | 5,760 | 5,760 | 5,720 | 5,730 | 4,000 | 1,432.50 |
| 2014-07-10 | 5,790 | 5,800 | 5,740 | 5,750 | 7,100 | 1,437.50 |
| 2014-07-09 | 5,780 | 5,810 | 5,770 | 5,780 | 4,700 | 1,445 |
| 2014-07-08 | 5,800 | 5,810 | 5,770 | 5,780 | 5,800 | 1,445 |
| 2014-07-07 | 5,820 | 5,830 | 5,790 | 5,820 | 9,500 | 1,455 |
| 2014-07-04 | 5,770 | 5,820 | 5,750 | 5,800 | 13,100 | 1,450 |
| 2014-07-03 | 5,770 | 5,780 | 5,750 | 5,770 | 13,300 | 1,442.50 |
| 2014-07-02 | 5,790 | 5,790 | 5,750 | 5,770 | 11,100 | 1,442.50 |
| 2014-07-01 | 5,800 | 5,820 | 5,730 | 5,750 | 27,500 | 1,437.50 |
| 2014-06-30 | 5,700 | 5,750 | 5,700 | 5,730 | 14,200 | 1,432.50 |
| 2014-06-27 | 5,700 | 5,740 | 5,630 | 5,680 | 23,400 | 1,420 |
| 2014-06-26 | 5,710 | 5,760 | 5,700 | 5,710 | 26,200 | 1,427.50 |
| 2014-06-25 | 5,690 | 5,770 | 5,680 | 5,700 | 50,900 | 1,425 |
| 2014-06-24 | 5,570 | 5,690 | 5,510 | 5,640 | 196,000 | 1,410 |
| 2014-06-23 | 6,180 | 6,180 | 6,130 | 6,180 | 16,800 | 1,545 |
| 2014-06-20 | 6,140 | 6,180 | 6,110 | 6,180 | 17,300 | 1,545 |
| 2014-06-19 | 6,120 | 6,150 | 6,110 | 6,110 | 6,000 | 1,527.50 |
| 2014-06-18 | 6,080 | 6,140 | 6,070 | 6,130 | 6,500 | 1,532.50 |
| 2014-06-17 | 6,070 | 6,120 | 6,060 | 6,080 | 9,600 | 1,520 |
| 2014-06-16 | 6,050 | 6,150 | 6,040 | 6,120 | 12,100 | 1,530 |
| 2014-06-13 | 6,060 | 6,110 | 6,010 | 6,090 | 18,400 | 1,522.50 |
| 2014-06-12 | 6,100 | 6,130 | 6,020 | 6,100 | 12,700 | 1,525 |
| 2014-06-11 | 6,010 | 6,180 | 5,970 | 6,150 | 16,000 | 1,537.50 |
| 2014-06-10 | 6,100 | 6,140 | 6,050 | 6,080 | 10,800 | 1,520 |
| 2014-06-09 | 6,190 | 6,190 | 6,080 | 6,120 | 11,200 | 1,530 |
| 2014-06-06 | 6,190 | 6,190 | 6,150 | 6,190 | 15,600 | 1,547.50 |
| 2014-06-05 | 6,180 | 6,190 | 6,020 | 6,160 | 15,900 | 1,540 |
| 2014-06-04 | 6,080 | 6,200 | 6,080 | 6,190 | 24,900 | 1,547.50 |
| 2014-06-03 | 6,090 | 6,130 | 6,020 | 6,060 | 15,900 | 1,515 |
| 2014-06-02 | 6,090 | 6,150 | 6,050 | 6,090 | 15,100 | 1,522.50 |
| 2014-05-30 | 6,030 | 6,150 | 6,000 | 6,090 | 24,000 | 1,522.50 |
| 2014-05-29 | 5,890 | 5,990 | 5,890 | 5,960 | 13,600 | 1,490 |
| 2014-05-28 | 5,880 | 5,920 | 5,850 | 5,890 | 10,800 | 1,472.50 |
| 2014-05-27 | 5,820 | 5,960 | 5,820 | 5,920 | 13,800 | 1,480 |
| 2014-05-26 | 5,740 | 5,840 | 5,740 | 5,820 | 3,900 | 1,455 |
| 2014-05-23 | 5,740 | 5,840 | 5,700 | 5,790 | 7,200 | 1,447.50 |
| 2014-05-22 | 5,680 | 5,800 | 5,680 | 5,740 | 9,700 | 1,435 |
| 2014-05-21 | 5,500 | 5,640 | 5,500 | 5,630 | 9,600 | 1,407.50 |
| 2014-05-20 | 5,550 | 5,640 | 5,520 | 5,600 | 10,100 | 1,400 |
| 2014-05-19 | 5,720 | 5,750 | 5,570 | 5,610 | 11,800 | 1,402.50 |
| 2014-05-16 | 5,790 | 5,820 | 5,710 | 5,820 | 7,400 | 1,455 |
| 2014-05-15 | 5,840 | 5,890 | 5,820 | 5,890 | 5,600 | 1,472.50 |
| 2014-05-14 | 5,780 | 5,900 | 5,780 | 5,840 | 9,800 | 1,460 |
| 2014-05-13 | 5,910 | 5,930 | 5,860 | 5,880 | 12,200 | 1,470 |
| 2014-05-12 | 5,790 | 5,930 | 5,790 | 5,880 | 20,100 | 1,470 |
| 2014-05-09 | 5,880 | 5,890 | 5,790 | 5,890 | 12,100 | 1,472.50 |
| 2014-05-08 | 5,900 | 5,900 | 5,670 | 5,790 | 27,300 | 1,447.50 |
| 2014-05-07 | 5,750 | 5,950 | 5,730 | 5,940 | 28,700 | 1,485 |
| 2014-05-02 | 5,730 | 5,890 | 5,730 | 5,840 | 20,200 | 1,460 |
| 2014-05-01 | 5,700 | 5,790 | 5,650 | 5,780 | 22,600 | 1,445 |
| 2014-04-30 | 5,670 | 5,690 | 5,600 | 5,680 | 17,100 | 1,420 |
| 2014-04-28 | 5,380 | 5,590 | 5,380 | 5,570 | 14,400 | 1,392.50 |
| 2014-04-25 | 5,430 | 5,530 | 5,430 | 5,490 | 16,100 | 1,372.50 |
| 2014-04-24 | 5,400 | 5,460 | 5,380 | 5,420 | 25,400 | 1,355 |
| 2014-04-23 | 5,250 | 5,400 | 5,230 | 5,360 | 12,700 | 1,340 |
| 2014-04-22 | 5,290 | 5,300 | 5,210 | 5,230 | 14,400 | 1,307.50 |
| 2014-04-21 | 5,320 | 5,360 | 5,300 | 5,320 | 10,400 | 1,330 |
| 2014-04-18 | 5,330 | 5,330 | 5,220 | 5,260 | 9,300 | 1,315 |
| 2014-04-17 | 5,310 | 5,310 | 5,220 | 5,260 | 16,400 | 1,315 |
| 2014-04-16 | 5,370 | 5,410 | 5,270 | 5,340 | 13,500 | 1,335 |
| 2014-04-15 | 5,120 | 5,380 | 5,110 | 5,340 | 32,600 | 1,335 |
| 2014-04-14 | 5,180 | 5,180 | 5,030 | 5,090 | 60,800 | 1,272.50 |
| 2014-04-11 | 5,220 | 5,410 | 5,080 | 5,320 | 101,100 | 1,330 |
| 2014-04-10 | 5,650 | 5,690 | 5,250 | 5,350 | 76,200 | 1,337.50 |
| 2014-04-09 | 5,530 | 5,690 | 5,530 | 5,610 | 34,500 | 1,402.50 |
| 2014-04-08 | 5,620 | 5,760 | 5,510 | 5,550 | 91,300 | 1,387.50 |
| 2014-04-07 | 5,990 | 6,040 | 5,900 | 5,920 | 20,800 | 1,480 |
| 2014-04-04 | 6,040 | 6,040 | 6,000 | 6,040 | 11,600 | 1,510 |
| 2014-04-03 | 6,020 | 6,080 | 5,950 | 6,040 | 25,300 | 1,510 |
| 2014-04-02 | 6,130 | 6,170 | 6,050 | 6,060 | 19,500 | 1,515 |
| 2014-04-01 | 6,190 | 6,200 | 6,130 | 6,140 | 20,700 | 1,535 |
| 2014-03-31 | 6,220 | 6,220 | 6,120 | 6,160 | 20,000 | 1,540 |
| 2014-03-28 | 6,200 | 6,200 | 6,150 | 6,170 | 18,200 | 1,542.50 |
| 2014-03-27 | 6,010 | 6,160 | 5,990 | 6,160 | 23,600 | 1,540 |
| 2014-03-26 | 6,050 | 6,060 | 6,000 | 6,010 | 10,100 | 1,502.50 |
| 2014-03-25 | 5,930 | 6,060 | 5,930 | 5,990 | 23,600 | 1,497.50 |
| 2014-03-24 | 5,910 | 6,000 | 5,900 | 5,920 | 27,700 | 1,480 |
| 2014-03-20 | 6,020 | 6,090 | 5,900 | 5,930 | 71,000 | 1,482.50 |
| 2014-03-19 | 5,920 | 6,100 | 5,900 | 6,090 | 27,500 | 1,522.50 |
| 2014-03-18 | 5,860 | 5,950 | 5,860 | 5,890 | 9,800 | 1,472.50 |
| 2014-03-17 | 5,770 | 5,950 | 5,710 | 5,860 | 20,200 | 1,465 |
| 2014-03-14 | 5,800 | 5,970 | 5,720 | 5,870 | 51,200 | 1,467.50 |
| 2014-03-13 | 5,850 | 5,950 | 5,840 | 5,920 | 17,600 | 1,480 |
| 2014-03-12 | 5,880 | 5,990 | 5,840 | 5,900 | 22,100 | 1,475 |
| 2014-03-11 | 5,750 | 5,950 | 5,750 | 5,930 | 21,800 | 1,482.50 |
| 2014-03-10 | 5,860 | 5,860 | 5,660 | 5,850 | 31,400 | 1,462.50 |
| 2014-03-07 | 5,730 | 5,840 | 5,700 | 5,820 | 26,500 | 1,455 |
| 2014-03-06 | 5,550 | 5,680 | 5,550 | 5,670 | 10,300 | 1,417.50 |
| 2014-03-05 | 5,490 | 5,590 | 5,440 | 5,590 | 26,900 | 1,397.50 |
| 2014-03-04 | 5,230 | 5,390 | 5,230 | 5,380 | 10,400 | 1,345 |
| 2014-03-03 | 5,260 | 5,340 | 5,260 | 5,330 | 7,800 | 1,332.50 |
| 2014-02-28 | 5,480 | 5,500 | 5,320 | 5,360 | 21,700 | 1,340 |
| 2014-02-27 | 5,580 | 5,680 | 5,500 | 5,530 | 11,300 | 1,382.50 |
| 2014-02-26 | 5,600 | 5,710 | 5,530 | 5,600 | 7,000 | 1,400 |
| 2014-02-25 | 5,700 | 5,720 | 5,650 | 5,700 | 16,300 | 1,425 |
| 2014-02-24 | 5,510 | 5,670 | 5,510 | 5,640 | 23,500 | 1,410 |
| 2014-02-21 | 5,340 | 5,540 | 5,340 | 5,490 | 21,400 | 1,372.50 |
| 2014-02-20 | 5,410 | 5,440 | 5,280 | 5,280 | 29,500 | 1,320 |
| 2014-02-19 | 5,520 | 5,610 | 5,410 | 5,430 | 29,900 | 1,357.50 |
| 2014-02-18 | 5,580 | 5,670 | 5,520 | 5,630 | 25,100 | 1,407.50 |
| 2014-02-17 | 5,670 | 5,670 | 5,450 | 5,600 | 47,600 | 1,400 |
| 2014-02-14 | 5,870 | 5,960 | 5,690 | 5,770 | 25,400 | 1,442.50 |
| 2014-02-13 | 6,090 | 6,090 | 5,830 | 5,880 | 33,000 | 1,470 |
| 2014-02-12 | 6,050 | 6,100 | 6,010 | 6,100 | 54,800 | 1,525 |
| 2014-02-10 | 5,820 | 5,920 | 5,740 | 5,870 | 47,600 | 1,467.50 |
| 2014-02-07 | 5,460 | 5,700 | 5,460 | 5,630 | 27,500 | 1,407.50 |
| 2014-02-06 | 5,260 | 5,380 | 5,260 | 5,360 | 15,900 | 1,340 |
| 2014-02-05 | 5,550 | 5,550 | 5,150 | 5,260 | 48,400 | 1,315 |
| 2014-02-04 | 4,820 | 5,620 | 4,820 | 5,260 | 85,700 | 1,315 |
| 2014-02-03 | 5,560 | 5,560 | 5,350 | 5,360 | 30,700 | 1,340 |
| 2014-01-31 | 5,650 | 5,840 | 5,590 | 5,590 | 41,000 | 1,397.50 |
| 2014-01-30 | 5,660 | 5,690 | 5,550 | 5,580 | 34,500 | 1,395 |
| 2014-01-29 | 5,700 | 5,780 | 5,690 | 5,750 | 27,100 | 1,437.50 |
| 2014-01-28 | 5,700 | 5,710 | 5,630 | 5,630 | 39,600 | 1,407.50 |
| 2014-01-27 | 5,760 | 5,820 | 5,700 | 5,710 | 46,400 | 1,427.50 |
| 2014-01-24 | 6,050 | 6,050 | 5,910 | 5,960 | 42,700 | 1,490 |
| 2014-01-23 | 6,080 | 6,110 | 6,060 | 6,060 | 23,300 | 1,515 |
| 2014-01-22 | 6,110 | 6,110 | 6,060 | 6,080 | 18,300 | 1,520 |
| 2014-01-21 | 6,110 | 6,160 | 6,090 | 6,120 | 35,500 | 1,530 |
| 2014-01-20 | 6,160 | 6,170 | 6,110 | 6,110 | 23,300 | 1,527.50 |
| 2014-01-17 | 6,140 | 6,160 | 6,110 | 6,140 | 20,300 | 1,535 |
| 2014-01-16 | 6,260 | 6,270 | 6,130 | 6,140 | 27,000 | 1,535 |
| 2014-01-15 | 6,300 | 6,300 | 6,200 | 6,230 | 29,900 | 1,557.50 |
| 2014-01-14 | 6,190 | 6,310 | 6,150 | 6,310 | 64,100 | 1,577.50 |
| 2014-01-10 | 6,150 | 6,240 | 6,130 | 6,230 | 51,700 | 1,557.50 |
| 2014-01-09 | 6,120 | 6,130 | 6,090 | 6,130 | 37,100 | 1,532.50 |
| 2014-01-08 | 6,250 | 6,270 | 6,060 | 6,110 | 85,100 | 1,527.50 |
| 2014-01-07 | 6,340 | 6,350 | 6,160 | 6,190 | 63,600 | 1,547.50 |
| 2014-01-06 | 6,370 | 6,400 | 6,270 | 6,330 | 60,500 | 1,582.50 |
分割・併合履歴 ： [2020-08-19]1株→4株 [1990-02-15]1株→1.2株
