6432 (株)竹内製作所 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 | 5,040 | 5,090 | 4,970 | 5,040 | 86,000 | 1,680 |
| 2014-12-29 | 5,180 | 5,190 | 5,010 | 5,090 | 100,100 | 1,696.67 |
| 2014-12-26 | 5,100 | 5,190 | 5,050 | 5,190 | 118,000 | 1,730 |
| 2014-12-25 | 5,040 | 5,110 | 5,020 | 5,040 | 76,000 | 1,680 |
| 2014-12-24 | 5,040 | 5,080 | 5,000 | 5,080 | 95,200 | 1,693.33 |
| 2014-12-22 | 5,090 | 5,090 | 4,965 | 4,970 | 54,300 | 1,656.67 |
| 2014-12-19 | 5,110 | 5,120 | 4,930 | 5,060 | 130,200 | 1,686.67 |
| 2014-12-18 | 4,940 | 5,100 | 4,890 | 5,070 | 253,500 | 1,690 |
| 2014-12-17 | 4,720 | 4,855 | 4,715 | 4,730 | 127,900 | 1,576.67 |
| 2014-12-16 | 4,875 | 4,935 | 4,815 | 4,815 | 114,300 | 1,605 |
| 2014-12-15 | 5,010 | 5,100 | 4,865 | 4,885 | 139,100 | 1,628.33 |
| 2014-12-12 | 4,875 | 5,020 | 4,865 | 5,000 | 162,100 | 1,666.67 |
| 2014-12-11 | 4,605 | 4,810 | 4,600 | 4,805 | 169,400 | 1,601.67 |
| 2014-12-10 | 4,825 | 4,850 | 4,720 | 4,760 | 156,200 | 1,586.67 |
| 2014-12-09 | 4,995 | 5,030 | 4,920 | 4,930 | 79,400 | 1,643.33 |
| 2014-12-08 | 5,100 | 5,120 | 4,980 | 5,030 | 114,100 | 1,676.67 |
| 2014-12-05 | 4,825 | 5,070 | 4,800 | 5,060 | 260,100 | 1,686.67 |
| 2014-12-04 | 4,735 | 4,800 | 4,730 | 4,800 | 108,200 | 1,600 |
| 2014-12-03 | 4,850 | 4,855 | 4,710 | 4,735 | 113,700 | 1,578.33 |
| 2014-12-02 | 4,850 | 4,850 | 4,785 | 4,810 | 82,700 | 1,603.33 |
| 2014-12-01 | 4,860 | 4,890 | 4,805 | 4,840 | 133,200 | 1,613.33 |
| 2014-11-28 | 4,780 | 4,900 | 4,760 | 4,820 | 133,400 | 1,606.67 |
| 2014-11-27 | 4,770 | 4,795 | 4,670 | 4,710 | 158,900 | 1,570 |
| 2014-11-26 | 4,850 | 4,900 | 4,800 | 4,820 | 111,700 | 1,606.67 |
| 2014-11-25 | 4,930 | 4,955 | 4,865 | 4,900 | 127,300 | 1,633.33 |
| 2014-11-21 | 4,750 | 4,885 | 4,750 | 4,870 | 130,200 | 1,623.33 |
| 2014-11-20 | 4,850 | 4,930 | 4,740 | 4,750 | 123,900 | 1,583.33 |
| 2014-11-19 | 4,750 | 4,865 | 4,745 | 4,780 | 161,600 | 1,593.33 |
| 2014-11-18 | 4,645 | 4,775 | 4,605 | 4,735 | 115,100 | 1,578.33 |
| 2014-11-17 | 4,605 | 4,675 | 4,550 | 4,550 | 91,200 | 1,516.67 |
| 2014-11-14 | 4,670 | 4,730 | 4,635 | 4,635 | 82,900 | 1,545 |
| 2014-11-13 | 4,655 | 4,730 | 4,605 | 4,630 | 89,700 | 1,543.33 |
| 2014-11-12 | 4,840 | 4,860 | 4,655 | 4,725 | 183,000 | 1,575 |
| 2014-11-11 | 4,820 | 4,880 | 4,700 | 4,870 | 154,600 | 1,623.33 |
| 2014-11-10 | 4,835 | 4,850 | 4,760 | 4,800 | 126,000 | 1,600 |
| 2014-11-07 | 4,880 | 4,970 | 4,870 | 4,945 | 117,100 | 1,648.33 |
| 2014-11-06 | 5,010 | 5,050 | 4,800 | 4,835 | 191,200 | 1,611.67 |
| 2014-11-05 | 4,990 | 5,090 | 4,905 | 4,985 | 238,000 | 1,661.67 |
| 2014-11-04 | 4,990 | 5,240 | 4,745 | 5,090 | 685,201 | 1,696.67 |
| 2014-10-31 | 4,465 | 4,580 | 4,395 | 4,550 | 248,100 | 1,516.67 |
| 2014-10-30 | 4,190 | 4,390 | 4,165 | 4,380 | 226,200 | 1,460 |
| 2014-10-29 | 4,245 | 4,250 | 4,140 | 4,140 | 88,500 | 1,380 |
| 2014-10-28 | 4,260 | 4,275 | 4,130 | 4,175 | 117,300 | 1,391.67 |
| 2014-10-27 | 4,250 | 4,260 | 4,110 | 4,245 | 103,400 | 1,415 |
| 2014-10-24 | 4,250 | 4,280 | 4,130 | 4,190 | 126,800 | 1,396.67 |
| 2014-10-23 | 4,115 | 4,190 | 4,070 | 4,120 | 110,300 | 1,373.33 |
| 2014-10-22 | 4,160 | 4,265 | 4,120 | 4,150 | 164,700 | 1,383.33 |
| 2014-10-21 | 4,245 | 4,270 | 4,065 | 4,090 | 169,100 | 1,363.33 |
| 2014-10-20 | 4,275 | 4,430 | 4,255 | 4,280 | 210,800 | 1,426.67 |
| 2014-10-17 | 4,180 | 4,335 | 4,055 | 4,070 | 160,400 | 1,356.67 |
| 2014-10-16 | 4,050 | 4,320 | 4,045 | 4,140 | 227,900 | 1,380 |
| 2014-10-15 | 4,100 | 4,255 | 4,060 | 4,225 | 195,900 | 1,408.33 |
| 2014-10-14 | 4,020 | 4,190 | 3,930 | 4,145 | 384,400 | 1,381.67 |
| 2014-10-10 | 4,350 | 4,380 | 4,035 | 4,280 | 521,001 | 1,426.67 |
| 2014-10-09 | 4,670 | 4,690 | 4,375 | 4,560 | 442,200 | 1,520 |
| 2014-10-08 | 4,620 | 4,800 | 4,485 | 4,600 | 864,801 | 1,533.33 |
| 2014-10-07 | 5,110 | 5,210 | 4,930 | 5,000 | 273,200 | 1,666.67 |
| 2014-10-06 | 5,250 | 5,260 | 5,100 | 5,180 | 209,600 | 1,726.67 |
| 2014-10-03 | 5,000 | 5,270 | 5,000 | 5,060 | 180,700 | 1,686.67 |
| 2014-10-02 | 5,100 | 5,200 | 4,960 | 5,020 | 268,800 | 1,673.33 |
| 2014-10-01 | 5,310 | 5,400 | 5,250 | 5,290 | 161,400 | 1,763.33 |
| 2014-09-30 | 5,320 | 5,340 | 5,170 | 5,210 | 131,700 | 1,736.67 |
| 2014-09-29 | 5,280 | 5,340 | 5,200 | 5,340 | 96,800 | 1,780 |
| 2014-09-26 | 5,020 | 5,230 | 5,010 | 5,230 | 85,100 | 1,743.33 |
| 2014-09-25 | 5,240 | 5,270 | 5,030 | 5,090 | 276,700 | 1,696.67 |
| 2014-09-24 | 5,170 | 5,230 | 5,040 | 5,150 | 146,700 | 1,716.67 |
| 2014-09-22 | 5,040 | 5,320 | 5,040 | 5,270 | 347,300 | 1,756.67 |
| 2014-09-19 | 4,810 | 5,000 | 4,785 | 4,945 | 267,100 | 1,648.33 |
| 2014-09-18 | 4,835 | 4,860 | 4,730 | 4,740 | 186,400 | 1,580 |
| 2014-09-17 | 4,885 | 4,895 | 4,710 | 4,745 | 135,000 | 1,581.67 |
| 2014-09-16 | 4,890 | 4,940 | 4,855 | 4,860 | 80,900 | 1,620 |
| 2014-09-12 | 4,970 | 4,990 | 4,885 | 4,905 | 87,000 | 1,635 |
| 2014-09-11 | 4,885 | 4,935 | 4,845 | 4,935 | 105,200 | 1,645 |
| 2014-09-10 | 4,685 | 4,850 | 4,670 | 4,825 | 115,300 | 1,608.33 |
| 2014-09-09 | 4,770 | 4,785 | 4,660 | 4,745 | 73,200 | 1,581.67 |
| 2014-09-08 | 4,695 | 4,750 | 4,650 | 4,740 | 41,100 | 1,580 |
| 2014-09-05 | 4,720 | 4,795 | 4,575 | 4,640 | 136,300 | 1,546.67 |
| 2014-09-04 | 4,900 | 4,900 | 4,715 | 4,735 | 146,000 | 1,578.33 |
| 2014-09-03 | 4,800 | 4,930 | 4,785 | 4,910 | 108,900 | 1,636.67 |
| 2014-09-02 | 4,760 | 4,810 | 4,725 | 4,780 | 96,800 | 1,593.33 |
| 2014-09-01 | 4,800 | 4,850 | 4,720 | 4,810 | 100,100 | 1,603.33 |
| 2014-08-29 | 4,750 | 4,780 | 4,650 | 4,755 | 134,100 | 1,585 |
| 2014-08-28 | 4,725 | 4,735 | 4,600 | 4,730 | 170,100 | 1,576.67 |
| 2014-08-27 | 4,485 | 4,530 | 4,465 | 4,490 | 32,200 | 1,496.67 |
| 2014-08-26 | 4,515 | 4,525 | 4,415 | 4,505 | 50,600 | 1,501.67 |
| 2014-08-25 | 4,685 | 4,690 | 4,475 | 4,500 | 77,200 | 1,500 |
| 2014-08-22 | 4,710 | 4,725 | 4,385 | 4,495 | 178,100 | 1,498.33 |
| 2014-08-21 | 4,435 | 4,640 | 4,410 | 4,615 | 201,600 | 1,538.33 |
| 2014-08-20 | 4,300 | 4,375 | 4,275 | 4,340 | 67,500 | 1,446.67 |
| 2014-08-19 | 4,290 | 4,335 | 4,275 | 4,275 | 23,000 | 1,425 |
| 2014-08-18 | 4,290 | 4,300 | 4,245 | 4,270 | 19,300 | 1,423.33 |
| 2014-08-15 | 4,285 | 4,320 | 4,270 | 4,280 | 15,500 | 1,426.67 |
| 2014-08-14 | 4,320 | 4,345 | 4,285 | 4,295 | 38,200 | 1,431.67 |
| 2014-08-13 | 4,295 | 4,325 | 4,230 | 4,230 | 73,700 | 1,410 |
| 2014-08-12 | 4,335 | 4,445 | 4,305 | 4,365 | 77,000 | 1,455 |
| 2014-08-11 | 4,350 | 4,355 | 4,230 | 4,305 | 62,700 | 1,435 |
| 2014-08-08 | 4,335 | 4,345 | 4,185 | 4,225 | 79,800 | 1,408.33 |
| 2014-08-07 | 4,300 | 4,360 | 4,270 | 4,335 | 53,900 | 1,445 |
| 2014-08-06 | 4,350 | 4,370 | 4,250 | 4,315 | 77,100 | 1,438.33 |
| 2014-08-05 | 4,330 | 4,425 | 4,310 | 4,365 | 95,400 | 1,455 |
| 2014-08-04 | 4,295 | 4,345 | 4,235 | 4,320 | 49,700 | 1,440 |
| 2014-08-01 | 4,270 | 4,320 | 4,225 | 4,295 | 55,300 | 1,431.67 |
| 2014-07-31 | 4,335 | 4,440 | 4,270 | 4,285 | 126,500 | 1,428.33 |
| 2014-07-30 | 4,245 | 4,400 | 4,240 | 4,335 | 160,200 | 1,445 |
| 2014-07-29 | 4,200 | 4,260 | 4,175 | 4,175 | 79,500 | 1,391.67 |
| 2014-07-28 | 4,185 | 4,225 | 4,175 | 4,200 | 156,600 | 1,400 |
| 2014-07-25 | 4,250 | 4,290 | 4,170 | 4,230 | 154,000 | 1,410 |
| 2014-07-24 | 4,385 | 4,400 | 4,275 | 4,275 | 101,800 | 1,425 |
| 2014-07-23 | 4,415 | 4,460 | 4,370 | 4,385 | 55,100 | 1,461.67 |
| 2014-07-22 | 4,465 | 4,500 | 4,360 | 4,425 | 119,600 | 1,475 |
| 2014-07-18 | 4,275 | 4,445 | 4,250 | 4,445 | 192,600 | 1,481.67 |
| 2014-07-17 | 4,115 | 4,425 | 4,100 | 4,405 | 272,200 | 1,468.33 |
| 2014-07-16 | 4,055 | 4,375 | 4,055 | 4,115 | 315,300 | 1,371.67 |
| 2014-07-15 | 4,180 | 4,200 | 4,050 | 4,065 | 172,100 | 1,355 |
| 2014-07-14 | 4,130 | 4,245 | 4,060 | 4,200 | 275,600 | 1,400 |
| 2014-07-11 | 3,955 | 4,165 | 3,815 | 4,165 | 1,014,101 | 1,388.33 |
| 2014-07-10 | 3,430 | 3,470 | 3,405 | 3,465 | 149,400 | 1,155 |
| 2014-07-09 | 3,390 | 3,410 | 3,375 | 3,400 | 45,700 | 1,133.33 |
| 2014-07-08 | 3,425 | 3,455 | 3,365 | 3,420 | 82,800 | 1,140 |
| 2014-07-07 | 3,485 | 3,485 | 3,410 | 3,435 | 34,900 | 1,145 |
| 2014-07-04 | 3,495 | 3,510 | 3,400 | 3,430 | 76,500 | 1,143.33 |
| 2014-07-03 | 3,405 | 3,515 | 3,390 | 3,465 | 73,700 | 1,155 |
| 2014-07-02 | 3,480 | 3,495 | 3,430 | 3,435 | 36,300 | 1,145 |
| 2014-07-01 | 3,500 | 3,510 | 3,440 | 3,475 | 52,700 | 1,158.33 |
| 2014-06-30 | 3,380 | 3,475 | 3,330 | 3,460 | 66,100 | 1,153.33 |
| 2014-06-27 | 3,505 | 3,505 | 3,370 | 3,420 | 56,900 | 1,140 |
| 2014-06-26 | 3,550 | 3,555 | 3,430 | 3,515 | 84,200 | 1,171.67 |
| 2014-06-25 | 3,515 | 3,575 | 3,480 | 3,560 | 126,700 | 1,186.67 |
| 2014-06-24 | 3,350 | 3,590 | 3,350 | 3,590 | 129,900 | 1,196.67 |
| 2014-06-23 | 3,460 | 3,480 | 3,405 | 3,405 | 73,700 | 1,135 |
| 2014-06-20 | 3,425 | 3,485 | 3,400 | 3,470 | 111,200 | 1,156.67 |
| 2014-06-19 | 3,330 | 3,445 | 3,325 | 3,430 | 110,100 | 1,143.33 |
| 2014-06-18 | 3,315 | 3,350 | 3,270 | 3,315 | 163,700 | 1,105 |
| 2014-06-17 | 3,285 | 3,315 | 3,205 | 3,315 | 87,100 | 1,105 |
| 2014-06-16 | 3,240 | 3,285 | 3,210 | 3,260 | 119,100 | 1,086.67 |
| 2014-06-13 | 3,135 | 3,225 | 3,135 | 3,220 | 62,600 | 1,073.33 |
| 2014-06-12 | 3,150 | 3,195 | 3,140 | 3,195 | 36,900 | 1,065 |
| 2014-06-11 | 3,095 | 3,200 | 3,095 | 3,185 | 69,500 | 1,061.67 |
| 2014-06-10 | 3,190 | 3,195 | 3,095 | 3,135 | 70,700 | 1,045 |
| 2014-06-09 | 3,190 | 3,215 | 3,140 | 3,185 | 44,700 | 1,061.67 |
| 2014-06-06 | 3,170 | 3,170 | 3,145 | 3,160 | 35,000 | 1,053.33 |
| 2014-06-05 | 3,130 | 3,170 | 3,115 | 3,165 | 46,000 | 1,055 |
| 2014-06-04 | 3,120 | 3,155 | 3,105 | 3,125 | 72,400 | 1,041.67 |
| 2014-06-03 | 3,070 | 3,155 | 3,040 | 3,155 | 137,400 | 1,051.67 |
| 2014-06-02 | 3,035 | 3,080 | 3,010 | 3,010 | 69,200 | 1,003.33 |
| 2014-05-30 | 2,960 | 3,080 | 2,960 | 3,060 | 151,200 | 1,020 |
| 2014-05-29 | 2,917 | 2,938 | 2,863 | 2,929 | 68,600 | 976.33 |
| 2014-05-28 | 2,841 | 2,899 | 2,830 | 2,897 | 63,900 | 965.67 |
| 2014-05-27 | 2,847 | 2,857 | 2,807 | 2,817 | 35,300 | 939 |
| 2014-05-26 | 2,867 | 2,880 | 2,830 | 2,843 | 41,400 | 947.67 |
| 2014-05-23 | 2,788 | 2,852 | 2,780 | 2,817 | 73,500 | 939 |
| 2014-05-22 | 2,745 | 2,799 | 2,699 | 2,790 | 55,900 | 930 |
| 2014-05-21 | 2,727 | 2,750 | 2,651 | 2,680 | 112,900 | 893.33 |
| 2014-05-20 | 2,763 | 2,813 | 2,751 | 2,784 | 60,100 | 928 |
| 2014-05-19 | 2,897 | 2,897 | 2,757 | 2,763 | 87,500 | 921 |
| 2014-05-16 | 2,881 | 2,999 | 2,862 | 2,897 | 75,500 | 965.67 |
| 2014-05-15 | 2,990 | 2,990 | 2,911 | 2,931 | 77,000 | 977 |
| 2014-05-14 | 3,060 | 3,065 | 2,984 | 2,992 | 49,800 | 997.33 |
| 2014-05-13 | 2,998 | 3,085 | 2,987 | 3,080 | 78,300 | 1,026.67 |
| 2014-05-12 | 3,000 | 3,015 | 2,877 | 2,901 | 71,900 | 967 |
| 2014-05-09 | 3,140 | 3,140 | 2,980 | 3,015 | 146,100 | 1,005 |
| 2014-05-08 | 3,090 | 3,140 | 3,060 | 3,140 | 154,400 | 1,046.67 |
| 2014-05-07 | 3,055 | 3,055 | 2,982 | 3,025 | 138,600 | 1,008.33 |
| 2014-05-02 | 3,000 | 3,050 | 2,997 | 3,050 | 136,800 | 1,016.67 |
| 2014-05-01 | 2,966 | 3,020 | 2,951 | 3,020 | 201,800 | 1,006.67 |
| 2014-04-30 | 2,850 | 2,987 | 2,824 | 2,967 | 338,700 | 989 |
| 2014-04-28 | 2,772 | 2,800 | 2,735 | 2,800 | 199,100 | 933.33 |
| 2014-04-25 | 2,716 | 2,773 | 2,691 | 2,773 | 151,300 | 924.33 |
| 2014-04-24 | 2,723 | 2,758 | 2,672 | 2,701 | 158,800 | 900.33 |
| 2014-04-23 | 2,650 | 2,713 | 2,650 | 2,713 | 102,900 | 904.33 |
| 2014-04-22 | 2,765 | 2,779 | 2,592 | 2,680 | 287,700 | 893.33 |
| 2014-04-21 | 2,735 | 2,782 | 2,721 | 2,721 | 127,600 | 907 |
| 2014-04-18 | 2,697 | 2,766 | 2,685 | 2,766 | 219,200 | 922 |
| 2014-04-17 | 2,638 | 2,646 | 2,570 | 2,632 | 144,100 | 877.33 |
| 2014-04-16 | 2,627 | 2,643 | 2,580 | 2,610 | 163,700 | 870 |
| 2014-04-15 | 2,652 | 2,694 | 2,603 | 2,627 | 184,700 | 875.67 |
| 2014-04-14 | 2,577 | 2,724 | 2,570 | 2,696 | 224,500 | 898.67 |
| 2014-04-11 | 2,346 | 2,772 | 2,341 | 2,640 | 422,900 | 880 |
| 2014-04-10 | 2,620 | 2,633 | 2,350 | 2,446 | 484,200 | 815.33 |
| 2014-04-09 | 2,533 | 2,579 | 2,501 | 2,520 | 83,000 | 840 |
| 2014-04-08 | 2,552 | 2,585 | 2,511 | 2,559 | 86,100 | 853 |
| 2014-04-07 | 2,510 | 2,635 | 2,510 | 2,563 | 99,700 | 854.33 |
| 2014-04-04 | 2,645 | 2,700 | 2,542 | 2,559 | 167,700 | 853 |
| 2014-04-03 | 2,755 | 2,771 | 2,680 | 2,690 | 43,700 | 896.67 |
| 2014-04-02 | 2,801 | 2,801 | 2,661 | 2,707 | 62,600 | 902.33 |
| 2014-04-01 | 2,660 | 2,747 | 2,660 | 2,736 | 97,000 | 912 |
| 2014-03-31 | 2,583 | 2,638 | 2,575 | 2,632 | 76,100 | 877.33 |
| 2014-03-28 | 2,448 | 2,540 | 2,447 | 2,533 | 43,900 | 844.33 |
| 2014-03-27 | 2,385 | 2,460 | 2,364 | 2,456 | 59,700 | 818.67 |
| 2014-03-26 | 2,360 | 2,409 | 2,331 | 2,401 | 145,400 | 800.33 |
| 2014-03-25 | 2,417 | 2,420 | 2,331 | 2,350 | 145,900 | 783.33 |
| 2014-03-24 | 2,585 | 2,591 | 2,465 | 2,486 | 109,700 | 828.67 |
| 2014-03-20 | 2,645 | 2,645 | 2,555 | 2,601 | 39,200 | 867 |
| 2014-03-19 | 2,645 | 2,689 | 2,621 | 2,645 | 50,700 | 881.67 |
| 2014-03-18 | 2,693 | 2,694 | 2,604 | 2,645 | 45,900 | 881.67 |
| 2014-03-17 | 2,563 | 2,673 | 2,541 | 2,643 | 63,800 | 881 |
| 2014-03-14 | 2,625 | 2,667 | 2,601 | 2,613 | 74,300 | 871 |
| 2014-03-13 | 2,722 | 2,759 | 2,661 | 2,693 | 60,400 | 897.67 |
| 2014-03-12 | 2,735 | 2,750 | 2,721 | 2,741 | 48,000 | 913.67 |
| 2014-03-11 | 2,815 | 2,821 | 2,757 | 2,783 | 95,200 | 927.67 |
| 2014-03-10 | 2,837 | 2,850 | 2,795 | 2,813 | 50,500 | 937.67 |
| 2014-03-07 | 2,868 | 2,875 | 2,832 | 2,837 | 59,700 | 945.67 |
| 2014-03-06 | 2,831 | 2,845 | 2,802 | 2,845 | 35,200 | 948.33 |
| 2014-03-05 | 2,911 | 2,914 | 2,800 | 2,818 | 53,100 | 939.33 |
| 2014-03-04 | 2,762 | 2,876 | 2,760 | 2,861 | 67,200 | 953.67 |
| 2014-03-03 | 2,791 | 2,824 | 2,725 | 2,815 | 72,500 | 938.33 |
| 2014-02-28 | 2,801 | 2,840 | 2,791 | 2,818 | 50,100 | 939.33 |
| 2014-02-27 | 2,842 | 2,854 | 2,783 | 2,800 | 91,800 | 933.33 |
| 2014-02-26 | 2,875 | 2,875 | 2,831 | 2,842 | 36,800 | 947.33 |
| 2014-02-25 | 2,850 | 2,876 | 2,838 | 2,850 | 47,200 | 950 |
| 2014-02-24 | 2,831 | 2,872 | 2,804 | 2,850 | 35,600 | 950 |
| 2014-02-21 | 2,777 | 2,810 | 2,775 | 2,810 | 57,700 | 936.67 |
| 2014-02-20 | 2,816 | 2,830 | 2,723 | 2,738 | 168,900 | 912.67 |
| 2014-02-19 | 2,861 | 2,896 | 2,850 | 2,851 | 47,100 | 950.33 |
| 2014-02-18 | 2,840 | 2,920 | 2,800 | 2,910 | 94,800 | 970 |
| 2014-02-17 | 2,820 | 2,845 | 2,744 | 2,800 | 151,900 | 933.33 |
| 2014-02-14 | 2,910 | 2,924 | 2,821 | 2,847 | 105,000 | 949 |
| 2014-02-13 | 2,976 | 2,989 | 2,861 | 2,880 | 121,900 | 960 |
| 2014-02-12 | 3,020 | 3,025 | 2,935 | 3,020 | 183,500 | 1,006.67 |
| 2014-02-10 | 2,960 | 3,025 | 2,948 | 3,020 | 103,500 | 1,006.67 |
| 2014-02-07 | 2,830 | 2,875 | 2,795 | 2,860 | 130,400 | 953.33 |
| 2014-02-06 | 2,810 | 2,859 | 2,771 | 2,786 | 145,500 | 928.67 |
| 2014-02-05 | 2,800 | 2,827 | 2,677 | 2,768 | 200,200 | 922.67 |
| 2014-02-04 | 2,695 | 2,834 | 2,656 | 2,690 | 383,400 | 896.67 |
| 2014-02-03 | 3,005 | 3,040 | 2,910 | 2,934 | 180,400 | 978 |
| 2014-01-31 | 3,160 | 3,215 | 3,030 | 3,075 | 209,200 | 1,025 |
| 2014-01-30 | 3,055 | 3,105 | 2,994 | 3,070 | 260,900 | 1,023.33 |
| 2014-01-29 | 3,065 | 3,160 | 3,040 | 3,135 | 261,300 | 1,045 |
| 2014-01-28 | 2,885 | 3,050 | 2,853 | 2,973 | 272,400 | 991 |
| 2014-01-27 | 2,779 | 2,870 | 2,760 | 2,849 | 275,800 | 949.67 |
| 2014-01-24 | 2,801 | 2,910 | 2,801 | 2,878 | 237,400 | 959.33 |
| 2014-01-23 | 2,898 | 2,940 | 2,890 | 2,901 | 161,500 | 967 |
| 2014-01-22 | 2,879 | 2,929 | 2,874 | 2,899 | 118,400 | 966.33 |
| 2014-01-21 | 2,875 | 2,939 | 2,866 | 2,912 | 139,000 | 970.67 |
| 2014-01-20 | 2,870 | 2,886 | 2,801 | 2,850 | 147,500 | 950 |
| 2014-01-17 | 2,810 | 2,910 | 2,805 | 2,868 | 208,200 | 956 |
| 2014-01-16 | 2,850 | 2,879 | 2,791 | 2,829 | 244,200 | 943 |
| 2014-01-15 | 2,860 | 2,955 | 2,812 | 2,853 | 432,100 | 951 |
| 2014-01-14 | 2,510 | 2,770 | 2,466 | 2,760 | 610,301 | 920 |
| 2014-01-10 | 2,492 | 2,536 | 2,462 | 2,536 | 169,500 | 845.33 |
| 2014-01-09 | 2,480 | 2,480 | 2,431 | 2,465 | 132,000 | 821.67 |
| 2014-01-08 | 2,425 | 2,495 | 2,425 | 2,485 | 140,900 | 828.33 |
| 2014-01-07 | 2,412 | 2,450 | 2,390 | 2,396 | 87,100 | 798.67 |
| 2014-01-06 | 2,385 | 2,459 | 2,380 | 2,452 | 164,200 | 817.33 |
分割・併合履歴 ： [2015-08-27]1株→3株 [2006-02-23]1株→2株
