6324 (株)ハーモニック・ドライブ・システムズ 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 | 1,760 | 1,811 | 1,750 | 1,772 | 432,600 | 1,772 |
| 2014-12-29 | 1,730 | 1,767 | 1,720 | 1,759 | 354,600 | 1,759 |
| 2014-12-26 | 1,639 | 1,730 | 1,638 | 1,703 | 387,800 | 1,703 |
| 2014-12-25 | 1,625 | 1,644 | 1,612 | 1,628 | 144,500 | 1,628 |
| 2014-12-24 | 1,635 | 1,645 | 1,605 | 1,627 | 169,700 | 1,627 |
| 2014-12-22 | 1,665 | 1,673 | 1,615 | 1,629 | 115,700 | 1,629 |
| 2014-12-19 | 1,685 | 1,685 | 1,652 | 1,664 | 125,500 | 1,664 |
| 2014-12-18 | 1,635 | 1,658 | 1,626 | 1,645 | 172,700 | 1,645 |
| 2014-12-17 | 1,575 | 1,624 | 1,569 | 1,594 | 101,200 | 1,594 |
| 2014-12-16 | 1,635 | 1,649 | 1,590 | 1,596 | 185,900 | 1,596 |
| 2014-12-15 | 1,667 | 1,695 | 1,652 | 1,659 | 102,000 | 1,659 |
| 2014-12-12 | 1,676 | 1,691 | 1,664 | 1,667 | 96,100 | 1,667 |
| 2014-12-11 | 1,591 | 1,672 | 1,580 | 1,661 | 197,400 | 1,661 |
| 2014-12-10 | 1,650 | 1,665 | 1,613 | 1,638 | 164,400 | 1,638 |
| 2014-12-09 | 1,660 | 1,705 | 1,652 | 1,695 | 228,800 | 1,695 |
| 2014-12-08 | 1,670 | 1,679 | 1,640 | 1,675 | 148,500 | 1,675 |
| 2014-12-05 | 1,635 | 1,670 | 1,612 | 1,654 | 224,200 | 1,654 |
| 2014-12-04 | 1,690 | 1,715 | 1,625 | 1,657 | 250,300 | 1,657 |
| 2014-12-03 | 1,728 | 1,750 | 1,673 | 1,695 | 373,000 | 1,695 |
| 2014-12-02 | 1,640 | 1,727 | 1,630 | 1,721 | 444,000 | 1,721 |
| 2014-12-01 | 1,664 | 1,699 | 1,640 | 1,665 | 237,400 | 1,665 |
| 2014-11-28 | 1,690 | 1,700 | 1,650 | 1,699 | 580,900 | 1,699 |
| 2014-11-27 | 1,653 | 1,680 | 1,600 | 1,673 | 562,700 | 1,673 |
| 2014-11-26 | 1,545 | 1,648 | 1,542 | 1,640 | 863,100 | 1,640 |
| 2014-11-25 | 1,530 | 1,568 | 1,520 | 1,539 | 786,900 | 1,539 |
| 2014-11-21 | 1,510 | 1,510 | 1,472 | 1,510 | 125,500 | 1,510 |
| 2014-11-20 | 1,513 | 1,513 | 1,492 | 1,504 | 104,300 | 1,504 |
| 2014-11-19 | 1,500 | 1,510 | 1,489 | 1,505 | 197,700 | 1,505 |
| 2014-11-18 | 1,485 | 1,511 | 1,470 | 1,483 | 147,600 | 1,483 |
| 2014-11-17 | 1,459 | 1,490 | 1,454 | 1,468 | 134,100 | 1,468 |
| 2014-11-14 | 1,480 | 1,480 | 1,428 | 1,465 | 287,100 | 1,465 |
| 2014-11-13 | 1,514 | 1,524 | 1,435 | 1,488 | 580,000 | 1,488 |
| 2014-11-12 | 1,487 | 1,512 | 1,487 | 1,503 | 206,500 | 1,503 |
| 2014-11-11 | 1,500 | 1,506 | 1,472 | 1,476 | 170,200 | 1,476 |
| 2014-11-10 | 1,500 | 1,510 | 1,492 | 1,496 | 135,300 | 1,496 |
| 2014-11-07 | 1,520 | 1,549 | 1,495 | 1,497 | 188,900 | 1,497 |
| 2014-11-06 | 1,520 | 1,550 | 1,456 | 1,507 | 293,500 | 1,507 |
| 2014-11-05 | 1,485 | 1,503 | 1,471 | 1,489 | 224,900 | 1,489 |
| 2014-11-04 | 1,498 | 1,500 | 1,445 | 1,470 | 294,300 | 1,470 |
| 2014-10-31 | 1,414 | 1,440 | 1,401 | 1,427 | 221,700 | 1,427 |
| 2014-10-30 | 1,406 | 1,419 | 1,387 | 1,396 | 238,500 | 1,396 |
| 2014-10-29 | 1,405 | 1,430 | 1,403 | 1,413 | 141,200 | 1,413 |
| 2014-10-28 | 1,405 | 1,435 | 1,391 | 1,409 | 140,900 | 1,409 |
| 2014-10-27 | 1,468 | 1,476 | 1,415 | 1,416 | 234,300 | 1,416 |
| 2014-10-24 | 1,419 | 1,426 | 1,402 | 1,412 | 178,200 | 1,412 |
| 2014-10-23 | 1,385 | 1,402 | 1,365 | 1,389 | 157,400 | 1,389 |
| 2014-10-22 | 1,420 | 1,429 | 1,382 | 1,393 | 315,700 | 1,393 |
| 2014-10-21 | 1,454 | 1,466 | 1,370 | 1,390 | 397,200 | 1,390 |
| 2014-10-20 | 1,351 | 1,399 | 1,351 | 1,394 | 147,300 | 1,394 |
| 2014-10-17 | 1,345 | 1,385 | 1,303 | 1,304 | 137,700 | 1,304 |
| 2014-10-16 | 1,330 | 1,380 | 1,300 | 1,344 | 272,100 | 1,344 |
| 2014-10-15 | 1,351 | 1,399 | 1,351 | 1,380 | 144,200 | 1,380 |
| 2014-10-14 | 1,350 | 1,373 | 1,340 | 1,349 | 275,500 | 1,349 |
| 2014-10-10 | 1,386 | 1,429 | 1,370 | 1,424 | 321,000 | 1,424 |
| 2014-10-09 | 1,535 | 1,550 | 1,432 | 1,446 | 219,700 | 1,446 |
| 2014-10-08 | 1,470 | 1,509 | 1,448 | 1,496 | 251,000 | 1,496 |
| 2014-10-07 | 1,546 | 1,552 | 1,522 | 1,541 | 149,700 | 1,541 |
| 2014-10-06 | 1,560 | 1,566 | 1,530 | 1,541 | 194,200 | 1,541 |
| 2014-10-03 | 1,535 | 1,547 | 1,482 | 1,522 | 280,300 | 1,522 |
| 2014-10-02 | 1,512 | 1,564 | 1,477 | 1,520 | 374,200 | 1,520 |
| 2014-10-01 | 1,618 | 1,657 | 1,587 | 1,592 | 333,800 | 1,592 |
| 2014-09-30 | 1,640 | 1,658 | 1,585 | 1,622 | 446,000 | 1,622 |
| 2014-09-29 | 1,699 | 1,700 | 1,625 | 1,670 | 641,600 | 1,670 |
| 2014-09-26 | 1,635 | 1,700 | 1,585 | 1,618 | 591,100 | 1,618 |
| 2014-09-25 | 4,790 | 5,000 | 4,765 | 5,000 | 225,300 | 1,666.67 |
| 2014-09-24 | 4,655 | 4,775 | 4,655 | 4,740 | 59,400 | 1,580 |
| 2014-09-22 | 4,710 | 4,810 | 4,675 | 4,795 | 162,600 | 1,598.33 |
| 2014-09-19 | 4,695 | 4,760 | 4,655 | 4,710 | 85,000 | 1,570 |
| 2014-09-18 | 4,815 | 4,825 | 4,675 | 4,675 | 115,700 | 1,558.33 |
| 2014-09-17 | 4,950 | 4,950 | 4,745 | 4,790 | 117,100 | 1,596.67 |
| 2014-09-16 | 4,980 | 5,050 | 4,825 | 4,875 | 167,300 | 1,625 |
| 2014-09-12 | 4,725 | 4,840 | 4,700 | 4,815 | 120,400 | 1,605 |
| 2014-09-11 | 4,545 | 4,700 | 4,540 | 4,675 | 99,800 | 1,558.33 |
| 2014-09-10 | 4,620 | 4,620 | 4,490 | 4,525 | 104,900 | 1,508.33 |
| 2014-09-09 | 4,680 | 4,680 | 4,570 | 4,620 | 76,000 | 1,540 |
| 2014-09-08 | 4,500 | 4,690 | 4,490 | 4,610 | 165,100 | 1,536.67 |
| 2014-09-05 | 4,630 | 4,680 | 4,470 | 4,550 | 145,500 | 1,516.67 |
| 2014-09-04 | 4,640 | 4,740 | 4,580 | 4,590 | 98,000 | 1,530 |
| 2014-09-03 | 4,650 | 4,830 | 4,620 | 4,680 | 123,700 | 1,560 |
| 2014-09-02 | 4,850 | 4,850 | 4,620 | 4,650 | 208,400 | 1,550 |
| 2014-09-01 | 4,780 | 4,940 | 4,730 | 4,745 | 254,500 | 1,581.67 |
| 2014-08-29 | 4,620 | 4,945 | 4,605 | 4,765 | 354,600 | 1,588.33 |
| 2014-08-28 | 4,715 | 4,760 | 4,595 | 4,685 | 325,700 | 1,561.67 |
| 2014-08-27 | 4,500 | 4,795 | 4,435 | 4,755 | 665,501 | 1,585 |
| 2014-08-26 | 4,370 | 4,370 | 4,235 | 4,290 | 160,100 | 1,430 |
| 2014-08-25 | 4,280 | 4,330 | 4,190 | 4,315 | 221,400 | 1,438.33 |
| 2014-08-22 | 4,165 | 4,175 | 4,005 | 4,060 | 63,600 | 1,353.33 |
| 2014-08-21 | 4,000 | 4,145 | 3,985 | 4,115 | 151,200 | 1,371.67 |
| 2014-08-20 | 3,890 | 4,010 | 3,890 | 4,000 | 138,600 | 1,333.33 |
| 2014-08-19 | 3,825 | 3,930 | 3,810 | 3,880 | 103,100 | 1,293.33 |
| 2014-08-18 | 3,740 | 3,765 | 3,720 | 3,750 | 24,300 | 1,250 |
| 2014-08-15 | 3,630 | 3,725 | 3,610 | 3,690 | 49,400 | 1,230 |
| 2014-08-14 | 3,650 | 3,690 | 3,580 | 3,620 | 63,400 | 1,206.67 |
| 2014-08-13 | 3,695 | 3,715 | 3,630 | 3,650 | 47,800 | 1,216.67 |
| 2014-08-12 | 3,715 | 3,790 | 3,680 | 3,715 | 99,900 | 1,238.33 |
| 2014-08-11 | 3,820 | 3,830 | 3,540 | 3,715 | 235,800 | 1,238.33 |
| 2014-08-08 | 3,870 | 3,960 | 3,820 | 3,880 | 107,400 | 1,293.33 |
| 2014-08-07 | 3,905 | 3,970 | 3,830 | 3,870 | 55,600 | 1,290 |
| 2014-08-06 | 3,905 | 4,010 | 3,880 | 3,915 | 65,500 | 1,305 |
| 2014-08-05 | 4,045 | 4,055 | 3,890 | 3,905 | 94,300 | 1,301.67 |
| 2014-08-04 | 3,890 | 4,090 | 3,865 | 4,010 | 162,500 | 1,336.67 |
| 2014-08-01 | 3,940 | 3,940 | 3,805 | 3,855 | 104,100 | 1,285 |
| 2014-07-31 | 3,860 | 4,020 | 3,835 | 3,990 | 127,700 | 1,330 |
| 2014-07-30 | 3,895 | 3,910 | 3,840 | 3,850 | 34,800 | 1,283.33 |
| 2014-07-29 | 3,835 | 3,915 | 3,830 | 3,905 | 40,100 | 1,301.67 |
| 2014-07-28 | 3,865 | 3,915 | 3,840 | 3,840 | 30,300 | 1,280 |
| 2014-07-25 | 3,960 | 3,985 | 3,860 | 3,915 | 48,400 | 1,305 |
| 2014-07-24 | 3,995 | 3,995 | 3,885 | 3,920 | 80,100 | 1,306.67 |
| 2014-07-23 | 3,810 | 4,050 | 3,800 | 4,010 | 157,900 | 1,336.67 |
| 2014-07-22 | 3,730 | 3,780 | 3,700 | 3,760 | 54,300 | 1,253.33 |
| 2014-07-18 | 3,620 | 3,770 | 3,540 | 3,670 | 86,100 | 1,223.33 |
| 2014-07-17 | 3,785 | 3,785 | 3,680 | 3,690 | 80,500 | 1,230 |
| 2014-07-16 | 3,785 | 3,800 | 3,700 | 3,715 | 89,300 | 1,238.33 |
| 2014-07-15 | 3,880 | 3,915 | 3,780 | 3,795 | 88,300 | 1,265 |
| 2014-07-14 | 3,920 | 4,015 | 3,860 | 3,880 | 87,500 | 1,293.33 |
| 2014-07-11 | 3,815 | 3,850 | 3,800 | 3,820 | 100,200 | 1,273.33 |
| 2014-07-10 | 3,920 | 3,945 | 3,855 | 3,880 | 59,400 | 1,293.33 |
| 2014-07-09 | 3,855 | 3,885 | 3,820 | 3,835 | 80,700 | 1,278.33 |
| 2014-07-08 | 3,990 | 3,990 | 3,915 | 3,925 | 82,500 | 1,308.33 |
| 2014-07-07 | 4,070 | 4,120 | 3,970 | 4,000 | 89,700 | 1,333.33 |
| 2014-07-04 | 4,140 | 4,180 | 4,070 | 4,080 | 76,900 | 1,360 |
| 2014-07-03 | 4,100 | 4,240 | 4,055 | 4,175 | 136,400 | 1,391.67 |
| 2014-07-02 | 4,370 | 4,370 | 4,135 | 4,180 | 89,800 | 1,393.33 |
| 2014-07-01 | 4,015 | 4,265 | 4,015 | 4,260 | 118,900 | 1,420 |
| 2014-06-30 | 3,890 | 4,080 | 3,890 | 4,080 | 94,700 | 1,360 |
| 2014-06-27 | 4,090 | 4,090 | 3,880 | 3,895 | 146,600 | 1,298.33 |
| 2014-06-26 | 4,100 | 4,170 | 4,090 | 4,130 | 75,700 | 1,376.67 |
| 2014-06-25 | 4,225 | 4,250 | 4,105 | 4,120 | 98,000 | 1,373.33 |
| 2014-06-24 | 4,310 | 4,350 | 4,220 | 4,290 | 145,100 | 1,430 |
| 2014-06-23 | 4,055 | 4,365 | 4,055 | 4,310 | 215,800 | 1,436.67 |
| 2014-06-20 | 4,300 | 4,325 | 4,105 | 4,105 | 248,100 | 1,368.33 |
| 2014-06-19 | 4,500 | 4,545 | 4,355 | 4,370 | 285,100 | 1,456.67 |
| 2014-06-18 | 4,250 | 4,650 | 4,170 | 4,580 | 684,701 | 1,526.67 |
| 2014-06-17 | 4,465 | 4,465 | 4,150 | 4,300 | 473,500 | 1,433.33 |
| 2014-06-16 | 4,215 | 4,565 | 4,150 | 4,565 | 1,018,901 | 1,521.67 |
| 2014-06-13 | 3,710 | 3,900 | 3,690 | 3,865 | 88,900 | 1,288.33 |
| 2014-06-12 | 3,900 | 3,925 | 3,650 | 3,725 | 161,400 | 1,241.67 |
| 2014-06-11 | 3,850 | 3,975 | 3,760 | 3,900 | 315,700 | 1,300 |
| 2014-06-10 | 3,680 | 3,915 | 3,435 | 3,760 | 345,800 | 1,253.33 |
| 2014-06-09 | 3,760 | 3,850 | 3,600 | 3,655 | 117,900 | 1,218.33 |
| 2014-06-06 | 3,725 | 3,820 | 3,645 | 3,705 | 99,600 | 1,235 |
| 2014-06-05 | 3,700 | 3,890 | 3,510 | 3,705 | 439,400 | 1,235 |
| 2014-06-04 | 3,500 | 3,640 | 3,500 | 3,640 | 50,500 | 1,213.33 |
| 2014-06-03 | 3,560 | 3,560 | 3,460 | 3,535 | 35,700 | 1,178.33 |
| 2014-06-02 | 3,385 | 3,495 | 3,350 | 3,495 | 56,200 | 1,165 |
| 2014-05-30 | 3,265 | 3,325 | 3,255 | 3,300 | 25,100 | 1,100 |
| 2014-05-29 | 3,265 | 3,385 | 3,255 | 3,265 | 29,200 | 1,088.33 |
| 2014-05-28 | 3,325 | 3,335 | 3,215 | 3,255 | 25,700 | 1,085 |
| 2014-05-27 | 3,440 | 3,440 | 3,200 | 3,350 | 54,100 | 1,116.67 |
| 2014-05-26 | 3,150 | 3,485 | 3,150 | 3,440 | 121,600 | 1,146.67 |
| 2014-05-23 | 3,055 | 3,075 | 3,000 | 3,055 | 23,000 | 1,018.33 |
| 2014-05-22 | 2,911 | 3,040 | 2,889 | 3,035 | 29,500 | 1,011.67 |
| 2014-05-21 | 2,911 | 2,916 | 2,875 | 2,890 | 21,000 | 963.33 |
| 2014-05-20 | 2,946 | 2,996 | 2,915 | 2,917 | 31,800 | 972.33 |
| 2014-05-19 | 3,020 | 3,095 | 2,946 | 2,946 | 36,200 | 982 |
| 2014-05-16 | 2,983 | 3,035 | 2,936 | 3,010 | 24,800 | 1,003.33 |
| 2014-05-15 | 3,050 | 3,090 | 3,010 | 3,035 | 25,700 | 1,011.67 |
| 2014-05-14 | 3,200 | 3,240 | 3,090 | 3,125 | 70,100 | 1,041.67 |
| 2014-05-13 | 3,105 | 3,135 | 2,970 | 3,125 | 50,400 | 1,041.67 |
| 2014-05-12 | 3,015 | 3,135 | 3,000 | 3,100 | 55,600 | 1,033.33 |
| 2014-05-09 | 2,851 | 2,964 | 2,839 | 2,964 | 27,200 | 988 |
| 2014-05-08 | 2,937 | 2,951 | 2,833 | 2,839 | 38,700 | 946.33 |
| 2014-05-07 | 3,005 | 3,050 | 2,921 | 2,962 | 36,200 | 987.33 |
| 2014-05-02 | 3,000 | 3,030 | 2,954 | 2,954 | 27,600 | 984.67 |
| 2014-05-01 | 2,948 | 3,065 | 2,927 | 3,010 | 77,100 | 1,003.33 |
| 2014-04-30 | 2,915 | 2,947 | 2,880 | 2,895 | 21,800 | 965 |
| 2014-04-28 | 2,925 | 2,925 | 2,865 | 2,865 | 22,600 | 955 |
| 2014-04-25 | 2,865 | 2,931 | 2,865 | 2,925 | 12,300 | 975 |
| 2014-04-24 | 2,922 | 2,949 | 2,890 | 2,904 | 31,000 | 968 |
| 2014-04-23 | 2,990 | 3,045 | 2,946 | 2,972 | 38,000 | 990.67 |
| 2014-04-22 | 3,010 | 3,030 | 2,900 | 2,908 | 26,100 | 969.33 |
| 2014-04-21 | 3,070 | 3,090 | 2,990 | 3,035 | 20,900 | 1,011.67 |
| 2014-04-18 | 3,100 | 3,140 | 3,015 | 3,085 | 26,200 | 1,028.33 |
| 2014-04-17 | 3,100 | 3,190 | 3,050 | 3,075 | 23,900 | 1,025 |
| 2014-04-16 | 2,944 | 3,115 | 2,944 | 3,050 | 33,100 | 1,016.67 |
| 2014-04-15 | 3,055 | 3,090 | 2,945 | 2,950 | 44,300 | 983.33 |
| 2014-04-14 | 3,070 | 3,100 | 3,015 | 3,025 | 25,400 | 1,008.33 |
| 2014-04-11 | 3,100 | 3,140 | 3,055 | 3,095 | 49,500 | 1,031.67 |
| 2014-04-10 | 3,275 | 3,335 | 3,100 | 3,225 | 75,800 | 1,075 |
| 2014-04-09 | 3,160 | 3,300 | 3,130 | 3,290 | 123,400 | 1,096.67 |
| 2014-04-08 | 3,085 | 3,175 | 3,050 | 3,155 | 85,600 | 1,051.67 |
| 2014-04-07 | 3,110 | 3,130 | 3,005 | 3,085 | 100,800 | 1,028.33 |
| 2014-04-04 | 2,900 | 2,990 | 2,881 | 2,986 | 55,100 | 995.33 |
| 2014-04-03 | 3,055 | 3,090 | 2,902 | 2,942 | 165,400 | 980.67 |
| 2014-04-02 | 3,010 | 3,080 | 2,959 | 2,978 | 112,000 | 992.67 |
| 2014-04-01 | 3,065 | 3,085 | 2,951 | 3,005 | 139,800 | 1,001.67 |
| 2014-03-31 | 2,890 | 3,150 | 2,890 | 3,115 | 257,000 | 1,038.33 |
| 2014-03-28 | 2,800 | 2,990 | 2,790 | 2,940 | 353,300 | 980 |
| 2014-03-27 | 3,070 | 3,090 | 2,730 | 2,740 | 529,101 | 913.33 |
| 2014-03-26 | 3,600 | 3,600 | 2,955 | 3,175 | 774,001 | 1,058.33 |
| 2014-03-25 | 3,520 | 3,650 | 3,450 | 3,610 | 531,001 | 1,203.33 |
| 2014-03-24 | 3,155 | 3,560 | 3,155 | 3,525 | 240,900 | 1,175 |
| 2014-03-20 | 3,360 | 3,370 | 3,065 | 3,120 | 306,900 | 1,040 |
| 2014-03-19 | 3,460 | 3,530 | 3,350 | 3,410 | 155,400 | 1,136.67 |
| 2014-03-18 | 3,580 | 3,580 | 3,335 | 3,460 | 226,200 | 1,153.33 |
| 2014-03-17 | 3,900 | 3,940 | 3,310 | 3,450 | 430,600 | 1,150 |
| 2014-03-14 | 3,620 | 3,820 | 3,620 | 3,820 | 159,200 | 1,273.33 |
| 2014-03-13 | 3,620 | 3,830 | 3,615 | 3,720 | 194,900 | 1,240 |
| 2014-03-12 | 3,700 | 3,760 | 3,610 | 3,655 | 106,900 | 1,218.33 |
| 2014-03-11 | 3,555 | 3,720 | 3,550 | 3,670 | 113,800 | 1,223.33 |
| 2014-03-10 | 3,680 | 3,855 | 3,560 | 3,610 | 257,200 | 1,203.33 |
| 2014-03-07 | 3,615 | 3,695 | 3,520 | 3,610 | 279,100 | 1,203.33 |
| 2014-03-06 | 3,350 | 3,730 | 3,330 | 3,580 | 634,301 | 1,193.33 |
| 2014-03-05 | 3,420 | 3,420 | 3,290 | 3,305 | 144,400 | 1,101.67 |
| 2014-03-04 | 3,430 | 3,550 | 3,275 | 3,350 | 257,700 | 1,116.67 |
| 2014-03-03 | 3,440 | 3,610 | 3,340 | 3,535 | 517,001 | 1,178.33 |
| 2014-02-28 | 3,365 | 3,545 | 3,265 | 3,435 | 386,200 | 1,145 |
| 2014-02-27 | 3,260 | 3,335 | 3,145 | 3,155 | 156,100 | 1,051.67 |
| 2014-02-26 | 3,360 | 3,560 | 3,330 | 3,400 | 137,700 | 1,133.33 |
| 2014-02-25 | 3,435 | 3,735 | 3,355 | 3,395 | 378,300 | 1,131.67 |
| 2014-02-24 | 3,260 | 3,470 | 3,100 | 3,370 | 292,900 | 1,123.33 |
| 2014-02-21 | 3,195 | 3,275 | 3,020 | 3,200 | 276,100 | 1,066.67 |
| 2014-02-20 | 3,280 | 3,355 | 2,956 | 3,185 | 585,501 | 1,061.67 |
| 2014-02-19 | 2,920 | 2,920 | 2,854 | 2,854 | 3,200 | 951.33 |
| 2014-02-18 | 2,866 | 2,900 | 2,860 | 2,870 | 1,800 | 956.67 |
| 2014-02-17 | 2,851 | 2,926 | 2,850 | 2,916 | 11,000 | 972 |
| 2014-02-14 | 2,873 | 2,890 | 2,746 | 2,851 | 20,500 | 950.33 |
| 2014-02-13 | 3,000 | 3,005 | 2,883 | 2,900 | 16,100 | 966.67 |
| 2014-02-12 | 3,090 | 3,165 | 3,035 | 3,070 | 48,600 | 1,023.33 |
| 2014-02-10 | 2,930 | 3,090 | 2,930 | 3,090 | 22,700 | 1,030 |
| 2014-02-07 | 3,000 | 3,000 | 2,980 | 3,000 | 8,000 | 1,000 |
| 2014-02-06 | 2,860 | 2,965 | 2,854 | 2,965 | 8,400 | 988.33 |
| 2014-02-05 | 2,950 | 2,950 | 2,742 | 2,760 | 8,600 | 920 |
| 2014-02-04 | 2,755 | 2,850 | 2,669 | 2,837 | 28,800 | 945.67 |
| 2014-02-03 | 2,900 | 3,025 | 2,871 | 3,025 | 19,400 | 1,008.33 |
| 2014-01-31 | 2,994 | 3,060 | 2,991 | 3,000 | 64,800 | 1,000 |
| 2014-01-30 | 2,851 | 2,860 | 2,845 | 2,850 | 47,000 | 950 |
| 2014-01-29 | 2,795 | 2,870 | 2,787 | 2,870 | 80,000 | 956.67 |
| 2014-01-28 | 2,481 | 2,795 | 2,481 | 2,690 | 54,500 | 896.67 |
| 2014-01-27 | 2,450 | 2,488 | 2,450 | 2,478 | 11,000 | 826 |
| 2014-01-24 | 2,476 | 2,514 | 2,475 | 2,500 | 14,000 | 833.33 |
| 2014-01-23 | 2,501 | 2,530 | 2,495 | 2,501 | 36,300 | 833.67 |
| 2014-01-22 | 2,538 | 2,538 | 2,461 | 2,477 | 29,100 | 825.67 |
| 2014-01-21 | 2,540 | 2,575 | 2,340 | 2,447 | 80,100 | 815.67 |
| 2014-01-20 | 2,467 | 2,467 | 2,421 | 2,421 | 12,700 | 807 |
| 2014-01-17 | 2,420 | 2,467 | 2,390 | 2,467 | 26,100 | 822.33 |
| 2014-01-16 | 2,400 | 2,446 | 2,380 | 2,415 | 7,900 | 805 |
| 2014-01-15 | 2,400 | 2,409 | 2,393 | 2,400 | 6,700 | 800 |
| 2014-01-14 | 2,355 | 2,401 | 2,350 | 2,400 | 11,700 | 800 |
| 2014-01-10 | 2,475 | 2,500 | 2,397 | 2,400 | 28,200 | 800 |
| 2014-01-09 | 2,349 | 2,375 | 2,317 | 2,375 | 16,600 | 791.67 |
| 2014-01-08 | 2,321 | 2,349 | 2,320 | 2,349 | 8,100 | 783 |
| 2014-01-07 | 2,332 | 2,375 | 2,332 | 2,335 | 4,000 | 778.33 |
| 2014-01-06 | 2,350 | 2,415 | 2,345 | 2,375 | 12,400 | 791.67 |
分割・併合履歴 ： [2014-09-26]1株→3株 [2011-03-29]1株→300株 [2006-03-28]1株→3株 [2003-03-26]1株→3株
