6871 (株)日本マイクロニクス 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 | 3,450 | 3,600 | 3,400 | 3,470 | 803,700 | 1,735 |
| 2014-12-29 | 3,505 | 3,650 | 3,330 | 3,420 | 799,300 | 1,710 |
| 2014-12-26 | 3,295 | 3,540 | 3,260 | 3,480 | 876,300 | 1,740 |
| 2014-12-25 | 3,250 | 3,420 | 3,180 | 3,230 | 1,163,600 | 1,615 |
| 2014-12-24 | 3,600 | 3,630 | 3,280 | 3,330 | 825,300 | 1,665 |
| 2014-12-22 | 3,670 | 3,785 | 3,500 | 3,600 | 1,135,200 | 1,800 |
| 2014-12-19 | 3,765 | 4,470 | 3,560 | 3,880 | 3,178,000 | 1,940 |
| 2014-12-18 | 3,710 | 3,840 | 3,630 | 3,770 | 717,000 | 1,885 |
| 2014-12-17 | 3,415 | 3,640 | 3,415 | 3,585 | 691,400 | 1,792.50 |
| 2014-12-16 | 3,320 | 3,450 | 3,240 | 3,430 | 743,700 | 1,715 |
| 2014-12-15 | 3,600 | 3,605 | 3,390 | 3,410 | 627,200 | 1,705 |
| 2014-12-12 | 3,775 | 3,845 | 3,660 | 3,685 | 441,600 | 1,842.50 |
| 2014-12-11 | 3,720 | 3,815 | 3,590 | 3,760 | 558,900 | 1,880 |
| 2014-12-10 | 3,700 | 3,845 | 3,680 | 3,780 | 398,000 | 1,890 |
| 2014-12-09 | 3,820 | 3,915 | 3,740 | 3,745 | 715,900 | 1,872.50 |
| 2014-12-08 | 4,200 | 4,205 | 3,910 | 3,935 | 628,000 | 1,967.50 |
| 2014-12-05 | 4,060 | 4,225 | 4,000 | 4,205 | 599,000 | 2,102.50 |
| 2014-12-04 | 4,320 | 4,365 | 4,045 | 4,045 | 738,700 | 2,022.50 |
| 2014-12-03 | 4,445 | 4,480 | 4,310 | 4,315 | 340,900 | 2,157.50 |
| 2014-12-02 | 4,375 | 4,535 | 4,320 | 4,405 | 488,300 | 2,202.50 |
| 2014-12-01 | 4,505 | 4,515 | 4,370 | 4,395 | 570,900 | 2,197.50 |
| 2014-11-28 | 4,555 | 4,710 | 4,470 | 4,570 | 519,500 | 2,285 |
| 2014-11-27 | 4,275 | 4,725 | 4,260 | 4,595 | 1,552,500 | 2,297.50 |
| 2014-11-26 | 4,490 | 4,550 | 4,345 | 4,345 | 1,340,800 | 2,172.50 |
| 2014-11-25 | 4,760 | 4,895 | 4,695 | 4,700 | 613,000 | 2,350 |
| 2014-11-21 | 4,650 | 4,965 | 4,550 | 4,880 | 884,500 | 2,440 |
| 2014-11-20 | 4,960 | 5,070 | 4,785 | 4,790 | 1,050,100 | 2,395 |
| 2014-11-19 | 5,300 | 5,500 | 4,910 | 5,110 | 2,583,400 | 2,555 |
| 2014-11-18 | 5,630 | 5,920 | 5,530 | 5,900 | 736,600 | 2,950 |
| 2014-11-17 | 5,460 | 5,600 | 5,390 | 5,580 | 369,900 | 2,790 |
| 2014-11-14 | 5,600 | 5,680 | 5,330 | 5,460 | 510,400 | 2,730 |
| 2014-11-13 | 5,770 | 5,800 | 5,600 | 5,600 | 349,800 | 2,800 |
| 2014-11-12 | 5,860 | 5,970 | 5,750 | 5,790 | 534,700 | 2,895 |
| 2014-11-11 | 5,630 | 6,140 | 5,630 | 5,840 | 1,306,700 | 2,920 |
| 2014-11-10 | 5,650 | 5,690 | 5,580 | 5,640 | 246,600 | 2,820 |
| 2014-11-07 | 5,810 | 5,890 | 5,700 | 5,750 | 423,800 | 2,875 |
| 2014-11-06 | 5,680 | 5,970 | 5,560 | 5,740 | 912,400 | 2,870 |
| 2014-11-05 | 5,490 | 5,670 | 5,420 | 5,670 | 496,600 | 2,835 |
| 2014-11-04 | 5,650 | 5,670 | 5,460 | 5,550 | 537,200 | 2,775 |
| 2014-10-31 | 5,460 | 5,560 | 5,340 | 5,470 | 425,100 | 2,735 |
| 2014-10-30 | 5,260 | 5,420 | 5,250 | 5,370 | 311,500 | 2,685 |
| 2014-10-29 | 5,600 | 5,630 | 5,270 | 5,290 | 468,500 | 2,645 |
| 2014-10-28 | 5,540 | 5,680 | 5,510 | 5,580 | 558,900 | 2,790 |
| 2014-10-27 | 5,840 | 6,040 | 5,570 | 5,640 | 1,344,200 | 2,820 |
| 2014-10-24 | 5,600 | 5,660 | 5,380 | 5,490 | 559,800 | 2,745 |
| 2014-10-23 | 5,140 | 5,490 | 5,130 | 5,460 | 712,300 | 2,730 |
| 2014-10-22 | 5,230 | 5,280 | 5,090 | 5,190 | 404,600 | 2,595 |
| 2014-10-21 | 5,300 | 5,410 | 5,030 | 5,070 | 660,300 | 2,535 |
| 2014-10-20 | 5,100 | 5,510 | 4,980 | 5,310 | 1,377,600 | 2,655 |
| 2014-10-17 | 4,965 | 5,090 | 4,855 | 4,865 | 619,900 | 2,432.50 |
| 2014-10-16 | 4,870 | 5,110 | 4,780 | 4,835 | 925,800 | 2,417.50 |
| 2014-10-15 | 5,040 | 5,150 | 4,760 | 5,120 | 1,140,800 | 2,560 |
| 2014-10-14 | 4,950 | 5,100 | 4,805 | 4,845 | 1,178,700 | 2,422.50 |
| 2014-10-10 | 5,290 | 5,430 | 5,050 | 5,220 | 985,800 | 2,610 |
| 2014-10-09 | 5,850 | 5,950 | 5,500 | 5,530 | 556,900 | 2,765 |
| 2014-10-08 | 5,740 | 5,890 | 5,660 | 5,800 | 383,300 | 2,900 |
| 2014-10-07 | 6,040 | 6,050 | 5,830 | 5,840 | 330,700 | 2,920 |
| 2014-10-06 | 6,110 | 6,120 | 5,970 | 6,050 | 308,100 | 3,025 |
| 2014-10-03 | 6,070 | 6,170 | 5,850 | 6,010 | 688,500 | 3,005 |
| 2014-10-02 | 5,520 | 5,950 | 5,430 | 5,920 | 1,002,900 | 2,960 |
| 2014-10-01 | 6,210 | 6,220 | 5,810 | 5,820 | 961,200 | 2,910 |
| 2014-09-30 | 6,310 | 6,460 | 6,090 | 6,210 | 819,300 | 3,105 |
| 2014-09-29 | 6,520 | 6,600 | 6,270 | 6,310 | 1,364,500 | 3,155 |
| 2014-09-26 | 6,570 | 6,990 | 6,520 | 6,850 | 840,900 | 3,425 |
| 2014-09-25 | 7,170 | 7,230 | 6,580 | 6,690 | 1,634,200 | 3,345 |
| 2014-09-24 | 6,870 | 7,290 | 6,820 | 6,980 | 2,207,200 | 3,490 |
| 2014-09-22 | 6,950 | 7,100 | 6,710 | 6,940 | 1,532,600 | 3,470 |
| 2014-09-19 | 6,320 | 6,760 | 6,270 | 6,650 | 1,537,700 | 3,325 |
| 2014-09-18 | 6,300 | 6,370 | 6,170 | 6,270 | 498,800 | 3,135 |
| 2014-09-17 | 6,390 | 6,540 | 6,250 | 6,270 | 719,900 | 3,135 |
| 2014-09-16 | 6,660 | 6,750 | 6,330 | 6,390 | 1,029,700 | 3,195 |
| 2014-09-12 | 6,430 | 7,230 | 6,400 | 6,640 | 4,919,500 | 3,320 |
| 2014-09-11 | 6,110 | 6,320 | 6,100 | 6,230 | 612,900 | 3,115 |
| 2014-09-10 | 6,180 | 6,290 | 6,060 | 6,130 | 487,900 | 3,065 |
| 2014-09-09 | 6,180 | 6,370 | 6,130 | 6,240 | 400,800 | 3,120 |
| 2014-09-08 | 6,200 | 6,290 | 6,100 | 6,190 | 416,700 | 3,095 |
| 2014-09-05 | 6,150 | 6,250 | 6,010 | 6,140 | 484,800 | 3,070 |
| 2014-09-04 | 6,240 | 6,470 | 6,140 | 6,150 | 850,600 | 3,075 |
| 2014-09-03 | 6,130 | 6,300 | 6,060 | 6,200 | 503,800 | 3,100 |
| 2014-09-02 | 6,370 | 6,400 | 6,070 | 6,170 | 656,800 | 3,085 |
| 2014-09-01 | 6,600 | 6,640 | 6,350 | 6,400 | 888,300 | 3,200 |
| 2014-08-29 | 6,210 | 6,530 | 6,120 | 6,430 | 984,600 | 3,215 |
| 2014-08-28 | 6,210 | 6,430 | 6,170 | 6,240 | 641,300 | 3,120 |
| 2014-08-27 | 6,490 | 6,500 | 6,160 | 6,270 | 732,800 | 3,135 |
| 2014-08-26 | 6,460 | 6,630 | 6,210 | 6,290 | 1,349,700 | 3,145 |
| 2014-08-25 | 5,950 | 6,450 | 5,950 | 6,360 | 2,332,700 | 3,180 |
| 2014-08-22 | 5,570 | 6,270 | 5,550 | 5,920 | 3,092,400 | 2,960 |
| 2014-08-21 | 5,620 | 5,690 | 5,430 | 5,510 | 851,200 | 2,755 |
| 2014-08-20 | 5,630 | 5,870 | 5,550 | 5,570 | 1,070,400 | 2,785 |
| 2014-08-19 | 6,200 | 6,210 | 5,710 | 5,780 | 1,430,300 | 2,890 |
| 2014-08-18 | 6,310 | 6,370 | 6,120 | 6,130 | 852,600 | 3,065 |
| 2014-08-15 | 6,160 | 6,480 | 6,070 | 6,310 | 1,407,100 | 3,155 |
| 2014-08-14 | 6,410 | 6,520 | 6,120 | 6,230 | 960,900 | 3,115 |
| 2014-08-13 | 6,150 | 6,550 | 6,060 | 6,310 | 1,602,400 | 3,155 |
| 2014-08-12 | 6,460 | 6,780 | 6,310 | 6,350 | 1,535,400 | 3,175 |
| 2014-08-11 | 7,100 | 7,210 | 6,410 | 6,510 | 2,932,600 | 3,255 |
| 2014-08-08 | 6,930 | 7,230 | 6,050 | 7,000 | 2,985,300 | 3,500 |
| 2014-08-07 | 7,250 | 7,430 | 6,840 | 6,990 | 2,136,600 | 3,495 |
| 2014-08-06 | 7,240 | 7,690 | 6,570 | 7,400 | 5,776,600 | 3,700 |
| 2014-08-05 | 8,100 | 8,230 | 6,560 | 6,890 | 4,162,100 | 3,445 |
| 2014-08-04 | 7,680 | 8,230 | 7,560 | 8,060 | 4,052,900 | 4,030 |
| 2014-08-01 | 7,400 | 7,840 | 7,340 | 7,630 | 1,972,600 | 3,815 |
| 2014-07-31 | 7,500 | 7,990 | 7,330 | 7,630 | 3,623,200 | 3,815 |
| 2014-07-30 | 7,440 | 8,190 | 7,300 | 7,520 | 7,889,000 | 3,760 |
| 2014-07-29 | 6,340 | 7,340 | 6,220 | 7,230 | 2,660,300 | 3,615 |
| 2014-07-28 | 6,350 | 6,460 | 6,220 | 6,340 | 862,000 | 3,170 |
| 2014-07-25 | 6,290 | 6,430 | 6,160 | 6,270 | 1,123,000 | 3,135 |
| 2014-07-24 | 6,400 | 6,410 | 6,040 | 6,050 | 1,169,400 | 3,025 |
| 2014-07-23 | 6,280 | 6,550 | 6,120 | 6,400 | 1,676,100 | 3,200 |
| 2014-07-22 | 7,040 | 7,110 | 6,310 | 6,330 | 2,258,900 | 3,165 |
| 2014-07-18 | 7,280 | 7,460 | 7,000 | 7,010 | 1,371,000 | 3,505 |
| 2014-07-17 | 7,820 | 7,920 | 7,550 | 7,550 | 988,200 | 3,775 |
| 2014-07-16 | 7,550 | 7,850 | 7,410 | 7,760 | 1,168,700 | 3,880 |
| 2014-07-15 | 7,910 | 7,950 | 7,580 | 7,600 | 862,000 | 3,800 |
| 2014-07-14 | 7,950 | 8,080 | 7,820 | 7,830 | 687,500 | 3,915 |
| 2014-07-11 | 7,590 | 7,990 | 7,550 | 7,880 | 1,269,100 | 3,940 |
| 2014-07-10 | 8,150 | 8,290 | 7,670 | 7,850 | 1,828,500 | 3,925 |
| 2014-07-09 | 8,160 | 8,320 | 7,960 | 8,180 | 1,876,600 | 4,090 |
| 2014-07-08 | 8,190 | 8,470 | 8,030 | 8,350 | 2,464,400 | 4,175 |
| 2014-07-07 | 7,930 | 8,330 | 7,750 | 7,970 | 2,170,600 | 3,985 |
| 2014-07-04 | 8,300 | 8,590 | 7,810 | 7,880 | 4,288,000 | 3,940 |
| 2014-07-03 | 7,920 | 8,920 | 7,770 | 7,950 | 10,219,900 | 3,975 |
| 2014-07-02 | 7,320 | 7,500 | 7,220 | 7,470 | 1,824,900 | 3,735 |
| 2014-07-01 | 7,190 | 7,200 | 6,980 | 7,170 | 842,900 | 3,585 |
| 2014-06-30 | 6,600 | 7,170 | 6,580 | 7,070 | 1,162,200 | 3,535 |
| 2014-06-27 | 6,880 | 6,920 | 6,330 | 6,600 | 1,075,500 | 3,300 |
| 2014-06-26 | 7,200 | 7,240 | 6,880 | 6,960 | 833,800 | 3,480 |
| 2014-06-25 | 7,140 | 7,330 | 7,010 | 7,090 | 913,500 | 3,545 |
| 2014-06-24 | 6,780 | 7,380 | 6,730 | 7,290 | 1,979,300 | 3,645 |
| 2014-06-23 | 6,780 | 7,070 | 6,600 | 6,790 | 1,164,600 | 3,395 |
| 2014-06-20 | 7,090 | 7,230 | 6,550 | 6,740 | 2,088,900 | 3,370 |
| 2014-06-19 | 7,680 | 7,760 | 6,910 | 6,940 | 2,668,400 | 3,470 |
| 2014-06-18 | 6,360 | 7,400 | 6,260 | 7,380 | 6,245,900 | 3,690 |
| 2014-06-17 | 6,020 | 6,540 | 5,850 | 6,400 | 2,728,300 | 3,200 |
| 2014-06-16 | 6,130 | 6,200 | 5,950 | 5,980 | 614,100 | 2,990 |
| 2014-06-13 | 6,090 | 6,300 | 6,030 | 6,070 | 1,439,100 | 3,035 |
| 2014-06-12 | 5,850 | 6,070 | 5,770 | 5,890 | 929,000 | 2,945 |
| 2014-06-11 | 5,440 | 6,090 | 5,370 | 5,970 | 1,967,200 | 2,985 |
| 2014-06-10 | 5,870 | 5,890 | 5,560 | 5,650 | 1,300,100 | 2,825 |
| 2014-06-09 | 6,310 | 6,320 | 6,020 | 6,050 | 831,300 | 3,025 |
| 2014-06-06 | 6,270 | 6,350 | 6,100 | 6,210 | 1,018,800 | 3,105 |
| 2014-06-05 | 6,200 | 6,540 | 5,980 | 6,170 | 2,545,700 | 3,085 |
| 2014-06-04 | 6,200 | 6,940 | 6,070 | 6,390 | 5,040,800 | 3,195 |
| 2014-06-03 | 6,030 | 6,350 | 5,880 | 6,270 | 2,775,000 | 3,135 |
| 2014-06-02 | 5,880 | 6,420 | 5,690 | 6,320 | 5,499,600 | 3,160 |
| 2014-05-30 | 6,030 | 6,060 | 5,170 | 5,680 | 4,549,000 | 2,840 |
| 2014-05-29 | 6,200 | 6,360 | 5,670 | 5,870 | 4,001,400 | 2,935 |
| 2014-05-28 | 5,920 | 6,610 | 5,890 | 6,400 | 10,793,000 | 3,200 |
| 2014-05-27 | 5,400 | 6,330 | 5,210 | 5,820 | 13,111,900 | 2,910 |
| 2014-05-26 | 4,695 | 5,330 | 4,580 | 5,330 | 6,445,800 | 2,665 |
| 2014-05-23 | 4,760 | 4,780 | 4,565 | 4,630 | 2,666,700 | 2,315 |
| 2014-05-22 | 4,795 | 4,890 | 4,555 | 4,695 | 5,398,300 | 2,347.50 |
| 2014-05-21 | 4,500 | 4,790 | 4,295 | 4,515 | 10,323,700 | 2,257.50 |
| 2014-05-20 | 3,510 | 4,150 | 3,475 | 4,150 | 7,553,200 | 2,075 |
| 2014-05-19 | 3,805 | 3,970 | 3,425 | 3,450 | 7,029,200 | 1,725 |
| 2014-05-16 | 3,600 | 3,930 | 3,440 | 3,670 | 8,952,900 | 1,835 |
| 2014-05-15 | 3,150 | 3,880 | 3,120 | 3,710 | 7,320,800 | 1,855 |
| 2014-05-14 | 2,984 | 3,280 | 2,928 | 3,180 | 3,084,200 | 1,590 |
| 2014-05-13 | 2,982 | 3,175 | 2,972 | 3,005 | 3,758,400 | 1,502.50 |
| 2014-05-12 | 3,200 | 3,305 | 2,861 | 2,885 | 3,948,800 | 1,442.50 |
| 2014-05-09 | 3,480 | 3,540 | 3,320 | 3,340 | 3,251,400 | 1,670 |
| 2014-05-08 | 3,250 | 3,585 | 3,180 | 3,445 | 5,632,700 | 1,722.50 |
| 2014-05-07 | 3,230 | 3,370 | 3,150 | 3,195 | 2,530,200 | 1,597.50 |
| 2014-05-02 | 3,440 | 3,500 | 3,115 | 3,265 | 6,254,100 | 1,632.50 |
| 2014-05-01 | 2,834 | 3,300 | 2,787 | 3,300 | 5,078,600 | 1,650 |
| 2014-04-30 | 3,090 | 3,095 | 2,790 | 2,798 | 1,985,800 | 1,399 |
| 2014-04-28 | 3,115 | 3,185 | 3,020 | 3,050 | 980,100 | 1,525 |
| 2014-04-25 | 3,190 | 3,350 | 3,155 | 3,225 | 1,351,400 | 1,612.50 |
| 2014-04-24 | 3,255 | 3,360 | 3,180 | 3,195 | 1,429,900 | 1,597.50 |
| 2014-04-23 | 3,205 | 3,405 | 3,120 | 3,295 | 2,762,500 | 1,647.50 |
| 2014-04-22 | 3,475 | 3,510 | 3,155 | 3,170 | 1,814,600 | 1,585 |
| 2014-04-21 | 3,650 | 3,670 | 3,440 | 3,455 | 1,680,900 | 1,727.50 |
| 2014-04-18 | 3,515 | 3,695 | 3,400 | 3,605 | 2,849,200 | 1,802.50 |
| 2014-04-17 | 3,640 | 3,650 | 3,435 | 3,475 | 1,882,400 | 1,737.50 |
| 2014-04-16 | 3,720 | 3,880 | 3,500 | 3,510 | 3,025,700 | 1,755 |
| 2014-04-15 | 3,520 | 3,925 | 3,430 | 3,830 | 5,445,400 | 1,915 |
| 2014-04-14 | 3,490 | 3,745 | 3,385 | 3,420 | 3,050,400 | 1,710 |
| 2014-04-11 | 3,490 | 3,910 | 3,365 | 3,555 | 4,910,400 | 1,777.50 |
| 2014-04-10 | 4,215 | 4,340 | 3,580 | 3,715 | 4,694,000 | 1,857.50 |
| 2014-04-09 | 4,090 | 4,145 | 3,950 | 3,950 | 1,751,700 | 1,975 |
| 2014-04-08 | 4,200 | 4,365 | 4,100 | 4,160 | 1,864,200 | 2,080 |
| 2014-04-07 | 4,315 | 4,370 | 4,205 | 4,220 | 1,748,500 | 2,110 |
| 2014-04-04 | 4,335 | 4,560 | 4,260 | 4,385 | 2,659,900 | 2,192.50 |
| 2014-04-03 | 4,945 | 4,950 | 4,400 | 4,425 | 5,717,100 | 2,212.50 |
| 2014-04-02 | 4,140 | 4,840 | 4,140 | 4,765 | 6,451,100 | 2,382.50 |
| 2014-04-01 | 4,440 | 4,490 | 4,070 | 4,140 | 2,840,000 | 2,070 |
| 2014-03-31 | 4,655 | 4,800 | 4,325 | 4,380 | 3,244,100 | 2,190 |
| 2014-03-28 | 4,540 | 4,945 | 4,485 | 4,560 | 5,743,700 | 2,280 |
| 2014-03-27 | 4,140 | 4,610 | 4,055 | 4,550 | 4,722,500 | 2,275 |
| 2014-03-26 | 4,400 | 4,800 | 4,210 | 4,350 | 6,853,800 | 2,175 |
| 2014-03-25 | 4,700 | 4,740 | 4,115 | 4,135 | 4,314,400 | 2,067.50 |
| 2014-03-24 | 4,900 | 5,120 | 4,775 | 4,800 | 3,802,300 | 2,400 |
| 2014-03-20 | 5,560 | 5,790 | 4,930 | 4,930 | 3,970,500 | 2,465 |
| 2014-03-19 | 6,410 | 6,420 | 5,570 | 5,610 | 4,234,500 | 2,805 |
| 2014-03-18 | 6,070 | 6,470 | 5,880 | 6,410 | 4,741,500 | 3,205 |
| 2014-03-17 | 5,750 | 6,340 | 5,430 | 5,700 | 5,928,400 | 2,850 |
| 2014-03-14 | 6,210 | 6,380 | 5,430 | 5,650 | 4,333,700 | 2,825 |
| 2014-03-13 | 6,950 | 7,150 | 6,230 | 6,310 | 3,308,200 | 3,155 |
| 2014-03-12 | 7,430 | 7,570 | 7,010 | 7,040 | 2,027,700 | 3,520 |
| 2014-03-11 | 7,330 | 7,870 | 7,210 | 7,380 | 3,129,900 | 3,690 |
| 2014-03-10 | 8,070 | 8,400 | 7,600 | 7,710 | 1,795,400 | 3,855 |
| 2014-03-07 | 8,800 | 8,880 | 7,760 | 8,350 | 3,665,700 | 4,175 |
| 2014-03-06 | 9,000 | 9,490 | 8,330 | 8,670 | 6,572,100 | 4,335 |
| 2014-03-05 | 7,310 | 8,550 | 7,290 | 8,550 | 6,273,500 | 4,275 |
| 2014-03-04 | 7,250 | 7,590 | 6,940 | 7,050 | 3,595,400 | 3,525 |
| 2014-03-03 | 7,080 | 7,440 | 6,180 | 7,400 | 5,965,100 | 3,700 |
| 2014-02-28 | 7,750 | 7,950 | 6,860 | 7,220 | 5,334,700 | 3,610 |
| 2014-02-27 | 9,110 | 9,630 | 7,460 | 7,460 | 6,312,100 | 3,730 |
| 2014-02-26 | 12,150 | 13,770 | 9,800 | 10,460 | 4,112,200 | 5,230 |
| 2014-02-25 | 12,920 | 13,870 | 11,280 | 11,900 | 3,148,600 | 5,950 |
| 2014-02-24 | 9,520 | 11,120 | 9,230 | 11,120 | 1,555,600 | 5,560 |
| 2014-02-21 | 11,500 | 11,740 | 9,550 | 9,620 | 1,732,100 | 4,810 |
| 2014-02-20 | 11,280 | 11,590 | 10,030 | 10,850 | 2,094,100 | 5,425 |
| 2014-02-19 | 11,370 | 12,840 | 10,320 | 10,500 | 2,812,100 | 5,250 |
| 2014-02-18 | 11,900 | 13,410 | 11,040 | 11,610 | 3,793,700 | 5,805 |
| 2014-02-17 | 10,200 | 13,050 | 9,800 | 11,700 | 4,441,300 | 5,850 |
| 2014-02-14 | 9,410 | 10,650 | 8,900 | 10,050 | 7,610,400 | 5,025 |
| 2014-02-13 | 8,030 | 9,260 | 7,820 | 9,260 | 6,308,800 | 4,630 |
| 2014-02-12 | 7,750 | 7,760 | 7,700 | 7,760 | 361,300 | 3,880 |
| 2014-02-10 | 6,160 | 6,760 | 6,100 | 6,760 | 2,927,900 | 3,380 |
| 2014-02-07 | 5,970 | 6,170 | 5,750 | 5,760 | 2,522,900 | 2,880 |
| 2014-02-06 | 5,400 | 6,080 | 5,280 | 5,770 | 2,694,300 | 2,885 |
| 2014-02-05 | 5,130 | 5,280 | 4,500 | 5,120 | 1,712,100 | 2,560 |
| 2014-02-04 | 4,690 | 5,170 | 4,405 | 4,680 | 2,005,500 | 2,340 |
| 2014-02-03 | 5,890 | 5,980 | 5,380 | 5,400 | 1,187,400 | 2,700 |
| 2014-01-31 | 5,850 | 6,190 | 5,510 | 5,890 | 2,032,400 | 2,945 |
| 2014-01-30 | 5,700 | 5,750 | 5,310 | 5,620 | 1,035,900 | 2,810 |
| 2014-01-29 | 5,680 | 5,880 | 5,430 | 5,800 | 1,416,800 | 2,900 |
| 2014-01-28 | 5,700 | 6,380 | 5,060 | 5,330 | 3,391,100 | 2,665 |
| 2014-01-27 | 5,150 | 6,100 | 5,130 | 5,880 | 3,472,500 | 2,940 |
| 2014-01-24 | 4,990 | 5,410 | 4,985 | 5,200 | 1,476,100 | 2,600 |
| 2014-01-23 | 5,040 | 5,350 | 4,975 | 5,070 | 994,100 | 2,535 |
| 2014-01-22 | 4,930 | 5,490 | 4,880 | 5,240 | 1,251,800 | 2,620 |
| 2014-01-21 | 4,910 | 5,250 | 4,730 | 5,000 | 1,390,100 | 2,500 |
| 2014-01-20 | 5,400 | 5,420 | 5,040 | 5,090 | 1,499,800 | 2,545 |
| 2014-01-17 | 5,040 | 5,500 | 4,755 | 5,500 | 3,120,200 | 2,750 |
| 2014-01-16 | 5,000 | 5,290 | 4,220 | 4,830 | 4,634,300 | 2,415 |
| 2014-01-15 | 6,270 | 6,270 | 5,100 | 5,100 | 3,055,600 | 2,550 |
| 2014-01-14 | 6,160 | 6,580 | 5,800 | 6,100 | 2,273,500 | 3,050 |
| 2014-01-10 | 5,640 | 6,470 | 4,990 | 6,060 | 3,080,500 | 3,030 |
| 2014-01-09 | 5,590 | 6,170 | 5,280 | 5,470 | 2,147,700 | 2,735 |
| 2014-01-08 | 6,590 | 6,750 | 5,960 | 6,090 | 2,239,600 | 3,045 |
| 2014-01-07 | 6,310 | 6,870 | 5,260 | 6,610 | 4,224,300 | 3,305 |
| 2014-01-06 | 6,260 | 6,260 | 6,260 | 6,260 | 394,600 | 3,130 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→1.2株 [1997-09-25]1株→1.1株
