6778 (株)アルチザネットワークス 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 | 820 | 851 | 820 | 842 | 110,700 | 842 |
| 2014-12-29 | 840 | 844 | 798 | 816 | 138,100 | 816 |
| 2014-12-26 | 752 | 800 | 751 | 792 | 140,000 | 792 |
| 2014-12-25 | 800 | 816 | 756 | 764 | 259,500 | 764 |
| 2014-12-24 | 816 | 819 | 786 | 795 | 172,700 | 795 |
| 2014-12-22 | 866 | 866 | 816 | 821 | 161,100 | 821 |
| 2014-12-19 | 835 | 876 | 833 | 866 | 144,800 | 866 |
| 2014-12-18 | 837 | 846 | 823 | 826 | 75,800 | 826 |
| 2014-12-17 | 825 | 859 | 822 | 822 | 104,900 | 822 |
| 2014-12-16 | 865 | 871 | 823 | 838 | 117,600 | 838 |
| 2014-12-15 | 901 | 927 | 883 | 883 | 145,600 | 883 |
| 2014-12-12 | 1,025 | 1,029 | 925 | 925 | 188,400 | 925 |
| 2014-12-11 | 985 | 1,010 | 985 | 993 | 71,600 | 993 |
| 2014-12-10 | 989 | 1,065 | 980 | 1,021 | 217,700 | 1,021 |
| 2014-12-09 | 1,038 | 1,050 | 1,000 | 1,005 | 146,200 | 1,005 |
| 2014-12-08 | 1,116 | 1,195 | 1,037 | 1,063 | 889,900 | 1,063 |
| 2014-12-05 | 1,131 | 1,131 | 1,131 | 1,131 | 376,000 | 1,131 |
| 2014-12-04 | 1,032 | 1,053 | 976 | 981 | 185,400 | 981 |
| 2014-12-03 | 1,071 | 1,112 | 1,030 | 1,071 | 225,300 | 1,071 |
| 2014-12-02 | 1,079 | 1,120 | 1,072 | 1,080 | 140,300 | 1,080 |
| 2014-12-01 | 1,032 | 1,137 | 1,005 | 1,101 | 662,400 | 1,101 |
| 2014-11-28 | 949 | 1,080 | 949 | 1,079 | 1,085,800 | 1,079 |
| 2014-11-27 | 927 | 938 | 918 | 930 | 63,800 | 930 |
| 2014-11-26 | 904 | 939 | 898 | 916 | 86,300 | 916 |
| 2014-11-25 | 916 | 916 | 900 | 909 | 47,800 | 909 |
| 2014-11-21 | 912 | 920 | 876 | 892 | 141,800 | 892 |
| 2014-11-20 | 844 | 875 | 844 | 873 | 61,700 | 873 |
| 2014-11-19 | 838 | 853 | 838 | 844 | 26,600 | 844 |
| 2014-11-18 | 830 | 846 | 827 | 846 | 39,500 | 846 |
| 2014-11-17 | 836 | 844 | 820 | 820 | 32,500 | 820 |
| 2014-11-14 | 847 | 884 | 828 | 830 | 68,000 | 830 |
| 2014-11-13 | 842 | 863 | 840 | 850 | 45,300 | 850 |
| 2014-11-12 | 911 | 916 | 850 | 855 | 89,300 | 855 |
| 2014-11-11 | 938 | 965 | 911 | 911 | 100,200 | 911 |
| 2014-11-10 | 905 | 934 | 900 | 925 | 48,100 | 925 |
| 2014-11-07 | 900 | 920 | 893 | 898 | 35,300 | 898 |
| 2014-11-06 | 859 | 949 | 858 | 900 | 171,700 | 900 |
| 2014-11-05 | 855 | 862 | 846 | 858 | 36,200 | 858 |
| 2014-11-04 | 897 | 897 | 855 | 859 | 57,700 | 859 |
| 2014-10-31 | 832 | 861 | 826 | 850 | 60,400 | 850 |
| 2014-10-30 | 891 | 902 | 826 | 830 | 96,300 | 830 |
| 2014-10-29 | 921 | 935 | 890 | 894 | 79,200 | 894 |
| 2014-10-28 | 917 | 958 | 890 | 935 | 178,800 | 935 |
| 2014-10-27 | 867 | 926 | 854 | 914 | 139,400 | 914 |
| 2014-10-24 | 899 | 913 | 866 | 875 | 95,800 | 875 |
| 2014-10-23 | 818 | 895 | 818 | 888 | 122,700 | 888 |
| 2014-10-22 | 826 | 850 | 802 | 845 | 109,900 | 845 |
| 2014-10-21 | 835 | 844 | 789 | 796 | 136,300 | 796 |
| 2014-10-20 | 819 | 863 | 803 | 843 | 121,600 | 843 |
| 2014-10-17 | 834 | 864 | 780 | 789 | 135,500 | 789 |
| 2014-10-16 | 856 | 858 | 829 | 839 | 107,500 | 839 |
| 2014-10-15 | 890 | 900 | 851 | 871 | 94,000 | 871 |
| 2014-10-14 | 920 | 939 | 860 | 882 | 137,600 | 882 |
| 2014-10-10 | 888 | 926 | 865 | 918 | 214,900 | 918 |
| 2014-10-09 | 1,026 | 1,045 | 939 | 945 | 172,600 | 945 |
| 2014-10-08 | 1,005 | 1,024 | 1,003 | 1,011 | 95,000 | 1,011 |
| 2014-10-07 | 1,070 | 1,077 | 1,031 | 1,035 | 80,000 | 1,035 |
| 2014-10-06 | 1,039 | 1,080 | 1,039 | 1,075 | 118,800 | 1,075 |
| 2014-10-03 | 1,014 | 1,110 | 1,014 | 1,039 | 104,000 | 1,039 |
| 2014-10-02 | 1,037 | 1,045 | 1,018 | 1,026 | 153,500 | 1,026 |
| 2014-10-01 | 1,030 | 1,144 | 1,008 | 1,051 | 547,600 | 1,051 |
| 2014-09-30 | 1,026 | 1,080 | 1,014 | 1,019 | 127,700 | 1,019 |
| 2014-09-29 | 1,022 | 1,038 | 1,020 | 1,020 | 56,200 | 1,020 |
| 2014-09-26 | 1,000 | 1,040 | 1,000 | 1,026 | 96,900 | 1,026 |
| 2014-09-25 | 1,021 | 1,021 | 1,004 | 1,004 | 122,500 | 1,004 |
| 2014-09-24 | 1,020 | 1,029 | 1,011 | 1,021 | 72,100 | 1,021 |
| 2014-09-22 | 1,053 | 1,060 | 1,036 | 1,043 | 74,300 | 1,043 |
| 2014-09-19 | 1,039 | 1,140 | 1,039 | 1,053 | 124,600 | 1,053 |
| 2014-09-18 | 1,045 | 1,065 | 1,034 | 1,045 | 119,600 | 1,045 |
| 2014-09-17 | 1,070 | 1,123 | 1,054 | 1,058 | 176,600 | 1,058 |
| 2014-09-16 | 1,051 | 1,060 | 1,042 | 1,043 | 90,000 | 1,043 |
| 2014-09-12 | 1,050 | 1,068 | 1,030 | 1,043 | 136,200 | 1,043 |
| 2014-09-11 | 1,089 | 1,092 | 1,054 | 1,065 | 106,300 | 1,065 |
| 2014-09-10 | 1,083 | 1,098 | 1,042 | 1,057 | 201,100 | 1,057 |
| 2014-09-09 | 1,150 | 1,170 | 1,123 | 1,125 | 178,300 | 1,125 |
| 2014-09-08 | 1,111 | 1,195 | 1,105 | 1,188 | 244,800 | 1,188 |
| 2014-09-05 | 1,049 | 1,125 | 1,040 | 1,111 | 807,800 | 1,111 |
| 2014-09-04 | 1,212 | 1,238 | 1,188 | 1,199 | 382,600 | 1,199 |
| 2014-09-03 | 1,270 | 1,300 | 1,225 | 1,225 | 456,000 | 1,225 |
| 2014-09-02 | 1,437 | 1,450 | 1,247 | 1,270 | 1,342,600 | 1,270 |
| 2014-09-01 | 1,480 | 1,488 | 1,401 | 1,415 | 346,200 | 1,415 |
| 2014-08-29 | 1,444 | 1,518 | 1,444 | 1,484 | 422,800 | 1,484 |
| 2014-08-28 | 1,363 | 1,475 | 1,337 | 1,444 | 477,700 | 1,444 |
| 2014-08-27 | 1,369 | 1,419 | 1,340 | 1,363 | 199,300 | 1,363 |
| 2014-08-26 | 1,466 | 1,480 | 1,391 | 1,393 | 248,400 | 1,393 |
| 2014-08-25 | 1,455 | 1,495 | 1,444 | 1,458 | 188,700 | 1,458 |
| 2014-08-22 | 1,400 | 1,537 | 1,397 | 1,456 | 1,170,900 | 1,456 |
| 2014-08-21 | 1,352 | 1,413 | 1,335 | 1,383 | 249,400 | 1,383 |
| 2014-08-20 | 1,350 | 1,410 | 1,322 | 1,377 | 225,900 | 1,377 |
| 2014-08-19 | 1,353 | 1,404 | 1,322 | 1,345 | 275,800 | 1,345 |
| 2014-08-18 | 1,404 | 1,449 | 1,350 | 1,358 | 303,400 | 1,358 |
| 2014-08-15 | 1,375 | 1,413 | 1,323 | 1,368 | 529,900 | 1,368 |
| 2014-08-14 | 1,195 | 1,445 | 1,190 | 1,408 | 1,013,500 | 1,408 |
| 2014-08-13 | 1,100 | 1,260 | 1,100 | 1,220 | 370,200 | 1,220 |
| 2014-08-12 | 1,179 | 1,183 | 1,130 | 1,140 | 137,100 | 1,140 |
| 2014-08-11 | 1,170 | 1,200 | 1,140 | 1,185 | 231,600 | 1,185 |
| 2014-08-08 | 1,170 | 1,170 | 1,060 | 1,107 | 336,400 | 1,107 |
| 2014-08-07 | 1,224 | 1,224 | 1,117 | 1,170 | 312,000 | 1,170 |
| 2014-08-06 | 1,260 | 1,269 | 1,172 | 1,201 | 346,300 | 1,201 |
| 2014-08-05 | 1,369 | 1,386 | 1,282 | 1,297 | 158,700 | 1,297 |
| 2014-08-04 | 1,330 | 1,398 | 1,313 | 1,364 | 160,100 | 1,364 |
| 2014-08-01 | 1,399 | 1,419 | 1,360 | 1,360 | 190,000 | 1,360 |
| 2014-07-31 | 1,480 | 1,517 | 1,426 | 1,435 | 193,300 | 1,435 |
| 2014-07-30 | 1,475 | 1,501 | 1,446 | 1,446 | 191,600 | 1,446 |
| 2014-07-29 | 1,371 | 1,580 | 1,371 | 1,500 | 697,700 | 1,500 |
| 2014-07-28 | 1,370 | 1,413 | 1,336 | 1,382 | 133,000 | 1,382 |
| 2014-07-25 | 1,442 | 1,452 | 1,300 | 1,378 | 314,200 | 1,378 |
| 2014-07-24 | 1,481 | 1,502 | 1,441 | 1,442 | 185,800 | 1,442 |
| 2014-07-23 | 1,458 | 1,510 | 1,442 | 1,495 | 146,100 | 1,495 |
| 2014-07-22 | 1,497 | 1,498 | 1,450 | 1,475 | 132,200 | 1,475 |
| 2014-07-18 | 1,467 | 1,470 | 1,436 | 1,441 | 251,700 | 1,441 |
| 2014-07-17 | 1,523 | 1,638 | 1,478 | 1,482 | 855,500 | 1,482 |
| 2014-07-16 | 1,555 | 1,560 | 1,455 | 1,495 | 428,600 | 1,495 |
| 2014-07-15 | 1,571 | 1,592 | 1,520 | 1,528 | 227,600 | 1,528 |
| 2014-07-14 | 1,600 | 1,625 | 1,532 | 1,548 | 238,000 | 1,548 |
| 2014-07-11 | 1,525 | 1,599 | 1,524 | 1,584 | 276,500 | 1,584 |
| 2014-07-10 | 1,638 | 1,658 | 1,601 | 1,605 | 183,300 | 1,605 |
| 2014-07-09 | 1,670 | 1,689 | 1,625 | 1,644 | 240,200 | 1,644 |
| 2014-07-08 | 1,702 | 1,752 | 1,700 | 1,705 | 265,000 | 1,705 |
| 2014-07-07 | 1,775 | 1,812 | 1,706 | 1,738 | 472,500 | 1,738 |
| 2014-07-04 | 1,863 | 1,865 | 1,818 | 1,825 | 182,900 | 1,825 |
| 2014-07-03 | 1,890 | 1,898 | 1,843 | 1,843 | 203,200 | 1,843 |
| 2014-07-02 | 1,889 | 1,906 | 1,850 | 1,870 | 333,400 | 1,870 |
| 2014-07-01 | 1,910 | 1,946 | 1,817 | 1,860 | 497,100 | 1,860 |
| 2014-06-30 | 1,847 | 1,933 | 1,800 | 1,867 | 602,700 | 1,867 |
| 2014-06-27 | 1,900 | 1,901 | 1,720 | 1,783 | 526,800 | 1,783 |
| 2014-06-26 | 1,940 | 1,968 | 1,830 | 1,856 | 747,700 | 1,856 |
| 2014-06-25 | 1,810 | 1,980 | 1,783 | 1,855 | 1,101,500 | 1,855 |
| 2014-06-24 | 1,749 | 1,975 | 1,735 | 1,823 | 1,369,700 | 1,823 |
| 2014-06-23 | 1,749 | 1,774 | 1,680 | 1,725 | 305,300 | 1,725 |
| 2014-06-20 | 1,851 | 1,874 | 1,700 | 1,721 | 491,900 | 1,721 |
| 2014-06-19 | 1,901 | 1,945 | 1,826 | 1,865 | 645,500 | 1,865 |
| 2014-06-18 | 1,750 | 1,967 | 1,714 | 1,920 | 2,029,200 | 1,920 |
| 2014-06-17 | 1,702 | 1,702 | 1,621 | 1,670 | 267,400 | 1,670 |
| 2014-06-16 | 1,760 | 1,760 | 1,646 | 1,681 | 344,900 | 1,681 |
| 2014-06-13 | 1,732 | 1,789 | 1,707 | 1,729 | 356,700 | 1,729 |
| 2014-06-12 | 1,721 | 1,850 | 1,721 | 1,756 | 600,800 | 1,756 |
| 2014-06-11 | 1,700 | 1,794 | 1,692 | 1,778 | 537,000 | 1,778 |
| 2014-06-10 | 1,731 | 1,829 | 1,704 | 1,726 | 514,900 | 1,726 |
| 2014-06-09 | 1,819 | 1,844 | 1,761 | 1,770 | 760,700 | 1,770 |
| 2014-06-06 | 1,950 | 2,064 | 1,853 | 1,867 | 2,381,100 | 1,867 |
| 2014-06-05 | 1,868 | 1,948 | 1,808 | 1,883 | 1,009,700 | 1,883 |
| 2014-06-04 | 1,849 | 2,019 | 1,780 | 1,850 | 2,369,200 | 1,850 |
| 2014-06-03 | 2,150 | 2,177 | 1,909 | 1,927 | 3,899,800 | 1,927 |
| 2014-06-02 | 1,780 | 1,944 | 1,733 | 1,901 | 4,017,100 | 1,901 |
| 2014-05-30 | 1,475 | 1,686 | 1,466 | 1,638 | 3,651,600 | 1,638 |
| 2014-05-29 | 1,343 | 1,438 | 1,306 | 1,425 | 485,600 | 1,425 |
| 2014-05-28 | 1,375 | 1,486 | 1,350 | 1,371 | 682,700 | 1,371 |
| 2014-05-27 | 1,422 | 1,430 | 1,339 | 1,360 | 578,100 | 1,360 |
| 2014-05-26 | 1,339 | 1,413 | 1,300 | 1,394 | 1,551,100 | 1,394 |
| 2014-05-23 | 1,131 | 1,358 | 1,131 | 1,309 | 1,404,900 | 1,309 |
| 2014-05-22 | 1,085 | 1,168 | 1,085 | 1,125 | 406,100 | 1,125 |
| 2014-05-21 | 1,060 | 1,110 | 1,033 | 1,105 | 294,700 | 1,105 |
| 2014-05-20 | 1,056 | 1,121 | 1,010 | 1,114 | 361,200 | 1,114 |
| 2014-05-19 | 1,111 | 1,134 | 1,015 | 1,026 | 422,800 | 1,026 |
| 2014-05-16 | 1,165 | 1,172 | 1,106 | 1,134 | 309,200 | 1,134 |
| 2014-05-15 | 1,150 | 1,220 | 1,142 | 1,186 | 316,200 | 1,186 |
| 2014-05-14 | 1,165 | 1,202 | 1,146 | 1,176 | 235,900 | 1,176 |
| 2014-05-13 | 1,194 | 1,246 | 1,144 | 1,182 | 514,900 | 1,182 |
| 2014-05-12 | 1,274 | 1,303 | 1,151 | 1,162 | 519,900 | 1,162 |
| 2014-05-09 | 1,334 | 1,335 | 1,251 | 1,259 | 344,600 | 1,259 |
| 2014-05-08 | 1,305 | 1,375 | 1,280 | 1,305 | 497,700 | 1,305 |
| 2014-05-07 | 1,305 | 1,323 | 1,251 | 1,280 | 537,200 | 1,280 |
| 2014-05-02 | 1,360 | 1,383 | 1,298 | 1,335 | 580,400 | 1,335 |
| 2014-05-01 | 1,260 | 1,386 | 1,250 | 1,362 | 1,457,500 | 1,362 |
| 2014-04-30 | 1,265 | 1,314 | 1,236 | 1,262 | 483,800 | 1,262 |
| 2014-04-28 | 1,259 | 1,339 | 1,220 | 1,235 | 877,000 | 1,235 |
| 2014-04-25 | 1,298 | 1,298 | 1,206 | 1,231 | 553,500 | 1,231 |
| 2014-04-24 | 1,330 | 1,336 | 1,260 | 1,270 | 827,300 | 1,270 |
| 2014-04-23 | 1,305 | 1,425 | 1,255 | 1,349 | 2,323,700 | 1,349 |
| 2014-04-22 | 1,384 | 1,600 | 1,300 | 1,330 | 4,881,000 | 1,330 |
| 2014-04-21 | 1,404 | 1,439 | 1,319 | 1,366 | 1,708,100 | 1,366 |
| 2014-04-18 | 1,231 | 1,458 | 1,225 | 1,458 | 4,558,500 | 1,458 |
| 2014-04-17 | 1,265 | 1,320 | 1,209 | 1,219 | 600,500 | 1,219 |
| 2014-04-16 | 1,265 | 1,325 | 1,203 | 1,275 | 1,836,800 | 1,275 |
| 2014-04-15 | 1,098 | 1,324 | 1,093 | 1,289 | 3,630,200 | 1,289 |
| 2014-04-14 | 1,030 | 1,133 | 1,016 | 1,050 | 569,100 | 1,050 |
| 2014-04-11 | 1,080 | 1,098 | 1,017 | 1,050 | 661,800 | 1,050 |
| 2014-04-10 | 1,176 | 1,234 | 1,070 | 1,085 | 975,200 | 1,085 |
| 2014-04-09 | 1,123 | 1,214 | 1,100 | 1,160 | 1,016,400 | 1,160 |
| 2014-04-08 | 1,169 | 1,296 | 1,130 | 1,172 | 2,464,700 | 1,172 |
| 2014-04-07 | 1,214 | 1,380 | 1,180 | 1,193 | 4,245,700 | 1,193 |
| 2014-04-04 | 1,349 | 1,427 | 1,169 | 1,235 | 5,785,000 | 1,235 |
| 2014-04-03 | 1,259 | 1,319 | 1,193 | 1,319 | 6,791,400 | 1,319 |
| 2014-04-02 | 993 | 1,128 | 964 | 1,019 | 3,261,000 | 1,019 |
| 2014-04-01 | 908 | 1,054 | 845 | 997 | 2,627,400 | 997 |
| 2014-03-31 | 941 | 942 | 891 | 904 | 464,300 | 904 |
| 2014-03-28 | 937 | 979 | 895 | 926 | 942,600 | 926 |
| 2014-03-27 | 854 | 945 | 843 | 928 | 627,000 | 928 |
| 2014-03-26 | 855 | 914 | 844 | 869 | 520,500 | 869 |
| 2014-03-25 | 851 | 854 | 812 | 827 | 328,200 | 827 |
| 2014-03-24 | 860 | 888 | 845 | 856 | 284,400 | 856 |
| 2014-03-20 | 915 | 918 | 855 | 860 | 463,100 | 860 |
| 2014-03-19 | 953 | 955 | 875 | 900 | 720,800 | 900 |
| 2014-03-18 | 980 | 1,019 | 932 | 961 | 888,200 | 961 |
| 2014-03-17 | 987 | 1,057 | 920 | 939 | 1,218,600 | 939 |
| 2014-03-14 | 977 | 1,045 | 924 | 957 | 2,364,400 | 957 |
| 2014-03-13 | 1,275 | 1,326 | 973 | 992 | 10,643,300 | 992 |
| 2014-03-12 | 1,010 | 1,125 | 990 | 1,125 | 1,938,500 | 1,125 |
| 2014-03-11 | 1,075 | 1,085 | 975 | 975 | 4,238,300 | 975 |
| 2014-03-10 | 997 | 1,160 | 973 | 1,085 | 24,004,700 | 1,085 |
| 2014-03-07 | 892 | 1,035 | 861 | 1,008 | 14,300,900 | 1,008 |
| 2014-03-06 | 757 | 892 | 750 | 892 | 5,869,000 | 892 |
| 2014-03-05 | 780 | 849 | 721 | 742 | 4,968,200 | 742 |
| 2014-03-04 | 750 | 750 | 750 | 750 | 333,500 | 750 |
| 2014-03-03 | 615 | 670 | 606 | 650 | 345,600 | 650 |
| 2014-02-28 | 611 | 627 | 595 | 615 | 253,000 | 615 |
| 2014-02-27 | 653 | 662 | 614 | 627 | 296,700 | 627 |
| 2014-02-26 | 650 | 727 | 647 | 670 | 767,200 | 670 |
| 2014-02-25 | 632 | 653 | 624 | 650 | 201,700 | 650 |
| 2014-02-24 | 582 | 649 | 571 | 637 | 480,600 | 637 |
| 2014-02-21 | 571 | 589 | 551 | 566 | 176,000 | 566 |
| 2014-02-20 | 589 | 590 | 549 | 559 | 172,300 | 559 |
| 2014-02-19 | 611 | 621 | 558 | 572 | 308,900 | 572 |
| 2014-02-18 | 599 | 630 | 560 | 617 | 642,200 | 617 |
| 2014-02-17 | 499 | 579 | 487 | 579 | 369,200 | 579 |
| 2014-02-14 | 518 | 518 | 473 | 499 | 66,900 | 499 |
| 2014-02-13 | 522 | 535 | 501 | 510 | 47,100 | 510 |
| 2014-02-12 | 538 | 543 | 521 | 532 | 72,200 | 532 |
| 2014-02-10 | 504 | 538 | 504 | 530 | 67,200 | 530 |
| 2014-02-07 | 515 | 522 | 500 | 504 | 55,100 | 504 |
| 2014-02-06 | 477 | 524 | 475 | 515 | 89,200 | 515 |
| 2014-02-05 | 486 | 499 | 448 | 485 | 127,300 | 485 |
| 2014-02-04 | 450 | 490 | 421 | 462 | 307,900 | 462 |
| 2014-02-03 | 513 | 532 | 489 | 490 | 141,300 | 490 |
| 2014-01-31 | 580 | 580 | 518 | 543 | 155,700 | 543 |
| 2014-01-30 | 599 | 599 | 547 | 563 | 115,800 | 563 |
| 2014-01-29 | 603 | 605 | 577 | 600 | 75,700 | 600 |
| 2014-01-28 | 61,800 | 62,200 | 57,100 | 57,300 | 2,024 | 573 |
| 2014-01-27 | 61,000 | 63,700 | 58,700 | 59,800 | 2,972 | 598 |
| 2014-01-24 | 60,200 | 66,300 | 60,000 | 65,000 | 3,860 | 650 |
| 2014-01-23 | 66,000 | 66,900 | 62,500 | 63,200 | 3,057 | 632 |
| 2014-01-22 | 62,300 | 67,300 | 61,700 | 66,000 | 4,575 | 660 |
| 2014-01-21 | 71,200 | 73,000 | 61,900 | 62,600 | 15,657 | 626 |
| 2014-01-20 | 60,500 | 70,000 | 60,400 | 63,000 | 7,242 | 630 |
| 2014-01-17 | 61,200 | 62,900 | 58,500 | 60,000 | 4,004 | 600 |
| 2014-01-16 | 55,000 | 63,900 | 54,400 | 62,500 | 10,741 | 625 |
| 2014-01-15 | 54,000 | 55,800 | 53,500 | 53,900 | 2,391 | 539 |
| 2014-01-14 | 50,100 | 53,500 | 49,100 | 53,000 | 1,303 | 530 |
| 2014-01-10 | 51,500 | 54,000 | 51,500 | 52,700 | 1,610 | 527 |
| 2014-01-09 | 50,600 | 55,000 | 50,600 | 52,500 | 3,171 | 525 |
| 2014-01-08 | 49,600 | 51,500 | 49,050 | 50,100 | 818 | 501 |
| 2014-01-07 | 50,100 | 50,200 | 47,500 | 48,200 | 1,309 | 482 |
| 2014-01-06 | 52,000 | 52,400 | 49,800 | 50,200 | 977 | 502 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2002-01-28]1株→10株
