7564 (株)ワークマン 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 | 5,490 | 5,560 | 5,490 | 5,560 | 1,100 | 1,390 |
| 2014-12-29 | 5,510 | 5,510 | 5,410 | 5,410 | 400 | 1,352.50 |
| 2014-12-26 | 5,400 | 5,470 | 5,400 | 5,470 | 200 | 1,367.50 |
| 2014-12-25 | 5,460 | 5,460 | 5,350 | 5,370 | 2,600 | 1,342.50 |
| 2014-12-24 | 5,550 | 5,550 | 5,540 | 5,540 | 500 | 1,385 |
| 2014-12-22 | 5,700 | 5,700 | 5,450 | 5,540 | 2,300 | 1,385 |
| 2014-12-19 | 5,520 | 5,700 | 5,520 | 5,690 | 2,300 | 1,422.50 |
| 2014-12-18 | 5,500 | 5,500 | 5,420 | 5,420 | 800 | 1,355 |
| 2014-12-17 | 5,420 | 5,450 | 5,390 | 5,450 | 800 | 1,362.50 |
| 2014-12-15 | 5,490 | 5,490 | 5,450 | 5,450 | 300 | 1,362.50 |
| 2014-12-12 | 5,450 | 5,460 | 5,410 | 5,440 | 1,100 | 1,360 |
| 2014-12-11 | 5,500 | 5,500 | 5,500 | 5,500 | 100 | 1,375 |
| 2014-12-10 | 5,600 | 5,600 | 5,450 | 5,490 | 1,500 | 1,372.50 |
| 2014-12-09 | 5,660 | 5,710 | 5,650 | 5,650 | 1,600 | 1,412.50 |
| 2014-12-08 | 5,710 | 5,710 | 5,650 | 5,650 | 1,600 | 1,412.50 |
| 2014-12-05 | 5,700 | 5,710 | 5,700 | 5,710 | 600 | 1,427.50 |
| 2014-12-04 | 5,650 | 5,700 | 5,650 | 5,700 | 1,000 | 1,425 |
| 2014-12-03 | 5,570 | 5,640 | 5,570 | 5,640 | 600 | 1,410 |
| 2014-12-02 | 5,630 | 5,670 | 5,620 | 5,670 | 1,100 | 1,417.50 |
| 2014-12-01 | 5,670 | 5,670 | 5,640 | 5,640 | 1,000 | 1,410 |
| 2014-11-28 | 5,530 | 5,530 | 5,530 | 5,530 | 200 | 1,382.50 |
| 2014-11-27 | 5,560 | 5,560 | 5,560 | 5,560 | 100 | 1,390 |
| 2014-11-26 | 5,550 | 5,550 | 5,550 | 5,550 | 100 | 1,387.50 |
| 2014-11-25 | 5,640 | 5,640 | 5,550 | 5,550 | 1,400 | 1,387.50 |
| 2014-11-21 | 5,630 | 5,630 | 5,610 | 5,610 | 200 | 1,402.50 |
| 2014-11-20 | 5,530 | 5,580 | 5,500 | 5,540 | 900 | 1,385 |
| 2014-11-19 | 5,500 | 5,530 | 5,480 | 5,530 | 900 | 1,382.50 |
| 2014-11-18 | 5,530 | 5,610 | 5,490 | 5,490 | 800 | 1,372.50 |
| 2014-11-17 | 5,530 | 5,630 | 5,520 | 5,520 | 800 | 1,380 |
| 2014-11-14 | 5,520 | 5,630 | 5,520 | 5,620 | 700 | 1,405 |
| 2014-11-13 | 5,600 | 5,680 | 5,540 | 5,540 | 1,600 | 1,385 |
| 2014-11-12 | 5,520 | 5,620 | 5,510 | 5,510 | 500 | 1,377.50 |
| 2014-11-11 | 5,520 | 5,520 | 5,490 | 5,490 | 800 | 1,372.50 |
| 2014-11-10 | 5,470 | 5,500 | 5,400 | 5,420 | 2,300 | 1,355 |
| 2014-11-07 | 5,650 | 5,730 | 5,570 | 5,570 | 2,200 | 1,392.50 |
| 2014-11-06 | 5,830 | 5,830 | 5,650 | 5,650 | 1,200 | 1,412.50 |
| 2014-11-05 | 5,840 | 5,840 | 5,780 | 5,830 | 800 | 1,457.50 |
| 2014-11-04 | 5,900 | 5,900 | 5,820 | 5,850 | 1,600 | 1,462.50 |
| 2014-10-31 | 5,850 | 5,870 | 5,850 | 5,870 | 500 | 1,467.50 |
| 2014-10-29 | 5,750 | 5,750 | 5,600 | 5,690 | 800 | 1,422.50 |
| 2014-10-28 | 5,630 | 5,800 | 5,630 | 5,710 | 1,500 | 1,427.50 |
| 2014-10-27 | 5,820 | 5,820 | 5,820 | 5,820 | 200 | 1,455 |
| 2014-10-24 | 5,850 | 5,920 | 5,700 | 5,920 | 3,200 | 1,480 |
| 2014-10-23 | 5,650 | 5,740 | 5,640 | 5,730 | 1,500 | 1,432.50 |
| 2014-10-22 | 5,460 | 5,600 | 5,460 | 5,580 | 500 | 1,395 |
| 2014-10-21 | 5,500 | 5,500 | 5,450 | 5,450 | 500 | 1,362.50 |
| 2014-10-20 | 5,600 | 5,600 | 5,600 | 5,600 | 500 | 1,400 |
| 2014-10-17 | 5,580 | 5,580 | 5,410 | 5,490 | 1,000 | 1,372.50 |
| 2014-10-16 | 5,500 | 5,600 | 5,500 | 5,600 | 600 | 1,400 |
| 2014-10-15 | 5,300 | 5,540 | 5,300 | 5,540 | 600 | 1,385 |
| 2014-10-14 | 5,360 | 5,360 | 5,300 | 5,300 | 400 | 1,325 |
| 2014-10-10 | 5,550 | 5,550 | 5,360 | 5,360 | 1,100 | 1,340 |
| 2014-10-09 | 5,460 | 5,500 | 5,460 | 5,470 | 600 | 1,367.50 |
| 2014-10-08 | 5,440 | 5,490 | 5,410 | 5,450 | 2,200 | 1,362.50 |
| 2014-10-07 | 5,570 | 5,600 | 5,540 | 5,540 | 1,100 | 1,385 |
| 2014-10-06 | 5,620 | 5,660 | 5,570 | 5,570 | 1,700 | 1,392.50 |
| 2014-10-02 | 5,800 | 5,800 | 5,610 | 5,610 | 1,600 | 1,402.50 |
| 2014-10-01 | 5,760 | 5,800 | 5,760 | 5,800 | 300 | 1,450 |
| 2014-09-30 | 5,750 | 5,760 | 5,750 | 5,760 | 6,600 | 1,440 |
| 2014-09-29 | 5,850 | 5,850 | 5,830 | 5,840 | 400 | 1,460 |
| 2014-09-26 | 5,700 | 5,730 | 5,700 | 5,730 | 500 | 1,432.50 |
| 2014-09-25 | 5,870 | 5,870 | 5,770 | 5,770 | 1,100 | 1,442.50 |
| 2014-09-24 | 5,860 | 5,870 | 5,860 | 5,870 | 400 | 1,467.50 |
| 2014-09-22 | 5,850 | 5,850 | 5,850 | 5,850 | 100 | 1,462.50 |
| 2014-09-19 | 5,870 | 5,870 | 5,840 | 5,850 | 900 | 1,462.50 |
| 2014-09-18 | 5,850 | 5,860 | 5,850 | 5,860 | 400 | 1,465 |
| 2014-09-17 | 5,860 | 5,860 | 5,810 | 5,810 | 500 | 1,452.50 |
| 2014-09-16 | 5,860 | 5,860 | 5,860 | 5,860 | 100 | 1,465 |
| 2014-09-11 | 5,870 | 5,870 | 5,780 | 5,820 | 1,200 | 1,455 |
| 2014-09-10 | 5,850 | 5,890 | 5,800 | 5,800 | 1,300 | 1,450 |
| 2014-09-09 | 5,790 | 5,790 | 5,720 | 5,750 | 400 | 1,437.50 |
| 2014-09-08 | 5,610 | 5,750 | 5,610 | 5,750 | 500 | 1,437.50 |
| 2014-09-05 | 5,750 | 5,750 | 5,640 | 5,640 | 500 | 1,410 |
| 2014-09-04 | 5,730 | 5,770 | 5,710 | 5,750 | 1,100 | 1,437.50 |
| 2014-09-03 | 5,900 | 6,000 | 5,740 | 5,750 | 3,400 | 1,437.50 |
| 2014-09-02 | 5,800 | 5,850 | 5,800 | 5,850 | 300 | 1,462.50 |
| 2014-09-01 | 5,800 | 5,800 | 5,740 | 5,760 | 400 | 1,440 |
| 2014-08-29 | 5,750 | 5,750 | 5,750 | 5,750 | 500 | 1,437.50 |
| 2014-08-28 | 5,820 | 5,830 | 5,710 | 5,830 | 2,800 | 1,457.50 |
| 2014-08-27 | 5,880 | 5,990 | 5,820 | 5,870 | 2,500 | 1,467.50 |
| 2014-08-26 | 5,580 | 5,670 | 5,540 | 5,670 | 1,800 | 1,417.50 |
| 2014-08-25 | 5,570 | 5,580 | 5,400 | 5,580 | 800 | 1,395 |
| 2014-08-22 | 5,580 | 5,580 | 5,500 | 5,550 | 2,400 | 1,387.50 |
| 2014-08-21 | 5,480 | 5,490 | 5,480 | 5,490 | 500 | 1,372.50 |
| 2014-08-20 | 5,440 | 5,460 | 5,430 | 5,460 | 1,300 | 1,365 |
| 2014-08-19 | 5,400 | 5,410 | 5,360 | 5,380 | 1,400 | 1,345 |
| 2014-08-18 | 5,390 | 5,400 | 5,260 | 5,310 | 1,500 | 1,327.50 |
| 2014-08-15 | 5,350 | 5,360 | 5,350 | 5,360 | 400 | 1,340 |
| 2014-08-14 | 5,250 | 5,280 | 5,250 | 5,270 | 1,300 | 1,317.50 |
| 2014-08-13 | 5,270 | 5,270 | 5,200 | 5,250 | 600 | 1,312.50 |
| 2014-08-12 | 5,380 | 5,380 | 5,280 | 5,340 | 1,000 | 1,335 |
| 2014-08-11 | 5,500 | 5,500 | 5,400 | 5,420 | 5,500 | 1,355 |
| 2014-08-08 | 5,220 | 5,250 | 5,160 | 5,250 | 1,800 | 1,312.50 |
| 2014-08-07 | 5,280 | 5,280 | 5,220 | 5,220 | 500 | 1,305 |
| 2014-08-06 | 5,260 | 5,260 | 5,150 | 5,150 | 1,200 | 1,287.50 |
| 2014-08-05 | 5,350 | 5,350 | 5,200 | 5,330 | 1,900 | 1,332.50 |
| 2014-08-04 | 5,130 | 5,140 | 5,070 | 5,100 | 1,100 | 1,275 |
| 2014-08-01 | 5,000 | 5,190 | 5,000 | 5,120 | 1,700 | 1,280 |
| 2014-07-31 | 5,110 | 5,150 | 5,090 | 5,100 | 3,200 | 1,275 |
| 2014-07-30 | 5,290 | 5,340 | 4,910 | 5,110 | 6,000 | 1,277.50 |
| 2014-07-29 | 5,370 | 5,370 | 5,280 | 5,280 | 700 | 1,320 |
| 2014-07-28 | 5,380 | 5,380 | 5,250 | 5,320 | 1,900 | 1,330 |
| 2014-07-25 | 5,340 | 5,340 | 5,210 | 5,290 | 4,600 | 1,322.50 |
| 2014-07-24 | 5,190 | 5,350 | 5,190 | 5,240 | 7,400 | 1,310 |
| 2014-07-23 | 5,150 | 5,190 | 5,100 | 5,190 | 4,600 | 1,297.50 |
| 2014-07-22 | 5,060 | 5,120 | 5,060 | 5,090 | 1,800 | 1,272.50 |
| 2014-07-18 | 5,000 | 5,060 | 4,965 | 5,060 | 1,100 | 1,265 |
| 2014-07-17 | 5,000 | 5,080 | 4,930 | 5,080 | 3,100 | 1,270 |
| 2014-07-16 | 5,070 | 5,100 | 5,020 | 5,020 | 2,000 | 1,255 |
| 2014-07-15 | 5,020 | 5,090 | 5,000 | 5,050 | 1,700 | 1,262.50 |
| 2014-07-14 | 5,050 | 5,120 | 5,020 | 5,020 | 2,700 | 1,255 |
| 2014-07-11 | 5,120 | 5,140 | 5,010 | 5,030 | 1,600 | 1,257.50 |
| 2014-07-10 | 5,130 | 5,130 | 5,050 | 5,100 | 5,500 | 1,275 |
| 2014-07-09 | 5,300 | 5,340 | 5,190 | 5,220 | 5,400 | 1,305 |
| 2014-07-08 | 5,210 | 5,490 | 5,190 | 5,380 | 3,900 | 1,345 |
| 2014-07-07 | 5,500 | 5,500 | 5,330 | 5,330 | 2,800 | 1,332.50 |
| 2014-07-04 | 5,530 | 5,580 | 5,510 | 5,510 | 1,000 | 1,377.50 |
| 2014-07-03 | 5,530 | 5,530 | 5,530 | 5,530 | 300 | 1,382.50 |
| 2014-07-02 | 5,650 | 5,650 | 5,560 | 5,560 | 700 | 1,390 |
| 2014-07-01 | 5,790 | 5,790 | 5,600 | 5,650 | 1,900 | 1,412.50 |
| 2014-06-30 | 5,750 | 5,750 | 5,560 | 5,700 | 2,300 | 1,425 |
| 2014-06-27 | 5,690 | 5,690 | 5,510 | 5,680 | 900 | 1,420 |
| 2014-06-26 | 5,920 | 5,920 | 5,590 | 5,590 | 1,500 | 1,397.50 |
| 2014-06-25 | 5,850 | 5,930 | 5,850 | 5,850 | 2,100 | 1,462.50 |
| 2014-06-24 | 5,700 | 5,880 | 5,700 | 5,880 | 2,500 | 1,470 |
| 2014-06-23 | 5,650 | 5,650 | 5,500 | 5,600 | 2,600 | 1,400 |
| 2014-06-20 | 5,550 | 5,580 | 5,330 | 5,550 | 3,000 | 1,387.50 |
| 2014-06-19 | 5,680 | 5,680 | 5,420 | 5,600 | 5,100 | 1,400 |
| 2014-06-18 | 5,290 | 5,680 | 5,160 | 5,680 | 9,000 | 1,420 |
| 2014-06-17 | 5,250 | 5,380 | 5,130 | 5,130 | 1,700 | 1,282.50 |
| 2014-06-16 | 5,000 | 5,250 | 4,985 | 5,250 | 5,100 | 1,312.50 |
| 2014-06-13 | 4,910 | 4,980 | 4,910 | 4,955 | 1,100 | 1,238.75 |
| 2014-06-12 | 4,910 | 4,915 | 4,860 | 4,910 | 1,200 | 1,227.50 |
| 2014-06-11 | 4,940 | 4,985 | 4,915 | 4,960 | 1,500 | 1,240 |
| 2014-06-10 | 4,985 | 4,990 | 4,910 | 4,990 | 2,100 | 1,247.50 |
| 2014-06-09 | 4,950 | 4,980 | 4,910 | 4,960 | 1,100 | 1,240 |
| 2014-06-06 | 4,950 | 4,950 | 4,880 | 4,950 | 500 | 1,237.50 |
| 2014-06-05 | 4,985 | 4,985 | 4,880 | 4,950 | 2,200 | 1,237.50 |
| 2014-06-04 | 4,810 | 4,990 | 4,810 | 4,990 | 5,300 | 1,247.50 |
| 2014-06-03 | 4,700 | 4,800 | 4,700 | 4,800 | 2,600 | 1,200 |
| 2014-06-02 | 4,710 | 4,745 | 4,655 | 4,700 | 1,500 | 1,175 |
| 2014-05-30 | 4,700 | 4,700 | 4,640 | 4,640 | 4,300 | 1,160 |
| 2014-05-29 | 4,670 | 4,690 | 4,580 | 4,645 | 1,800 | 1,161.25 |
| 2014-05-28 | 4,525 | 4,630 | 4,525 | 4,625 | 2,500 | 1,156.25 |
| 2014-05-27 | 4,545 | 4,590 | 4,545 | 4,575 | 900 | 1,143.75 |
| 2014-05-26 | 4,575 | 4,575 | 4,450 | 4,545 | 4,000 | 1,136.25 |
| 2014-05-23 | 4,600 | 4,600 | 4,560 | 4,595 | 1,400 | 1,148.75 |
| 2014-05-22 | 4,580 | 4,670 | 4,530 | 4,645 | 7,200 | 1,161.25 |
| 2014-05-21 | 4,510 | 4,580 | 4,470 | 4,525 | 1,300 | 1,131.25 |
| 2014-05-20 | 4,475 | 4,595 | 4,415 | 4,580 | 3,100 | 1,145 |
| 2014-05-19 | 4,350 | 4,545 | 4,350 | 4,545 | 6,900 | 1,136.25 |
| 2014-05-16 | 4,400 | 4,420 | 4,300 | 4,400 | 2,100 | 1,100 |
| 2014-05-15 | 4,335 | 4,375 | 4,335 | 4,350 | 1,100 | 1,087.50 |
| 2014-05-14 | 4,145 | 4,335 | 4,145 | 4,335 | 1,800 | 1,083.75 |
| 2014-05-13 | 4,150 | 4,200 | 4,075 | 4,075 | 3,900 | 1,018.75 |
| 2014-05-12 | 4,280 | 4,280 | 4,150 | 4,150 | 1,200 | 1,037.50 |
| 2014-05-09 | 4,150 | 4,250 | 4,150 | 4,220 | 500 | 1,055 |
| 2014-05-08 | 4,290 | 4,375 | 4,100 | 4,100 | 3,600 | 1,025 |
| 2014-05-07 | 4,260 | 4,260 | 4,150 | 4,250 | 2,100 | 1,062.50 |
| 2014-05-02 | 4,280 | 4,280 | 4,280 | 4,280 | 400 | 1,070 |
| 2014-05-01 | 4,230 | 4,230 | 4,105 | 4,160 | 900 | 1,040 |
| 2014-04-30 | 4,125 | 4,155 | 4,110 | 4,110 | 300 | 1,027.50 |
| 2014-04-28 | 4,250 | 4,250 | 4,115 | 4,130 | 2,800 | 1,032.50 |
| 2014-04-25 | 4,185 | 4,245 | 4,185 | 4,245 | 700 | 1,061.25 |
| 2014-04-24 | 4,030 | 4,190 | 4,030 | 4,120 | 4,300 | 1,030 |
| 2014-04-23 | 4,105 | 4,130 | 4,010 | 4,040 | 4,100 | 1,010 |
| 2014-04-22 | 4,100 | 4,105 | 4,095 | 4,105 | 1,200 | 1,026.25 |
| 2014-04-21 | 4,105 | 4,105 | 4,105 | 4,105 | 500 | 1,026.25 |
| 2014-04-18 | 4,180 | 4,180 | 4,105 | 4,110 | 1,000 | 1,027.50 |
| 2014-04-17 | 4,145 | 4,150 | 4,145 | 4,150 | 200 | 1,037.50 |
| 2014-04-16 | 4,120 | 4,150 | 4,120 | 4,150 | 200 | 1,037.50 |
| 2014-04-15 | 4,120 | 4,120 | 4,120 | 4,120 | 100 | 1,030 |
| 2014-04-14 | 4,095 | 4,165 | 4,095 | 4,165 | 200 | 1,041.25 |
| 2014-04-11 | 4,080 | 4,165 | 4,030 | 4,165 | 1,400 | 1,041.25 |
| 2014-04-10 | 4,100 | 4,140 | 4,095 | 4,130 | 1,800 | 1,032.50 |
| 2014-04-09 | 4,150 | 4,155 | 4,060 | 4,060 | 4,500 | 1,015 |
| 2014-04-08 | 4,140 | 4,180 | 4,135 | 4,150 | 2,000 | 1,037.50 |
| 2014-04-07 | 4,150 | 4,150 | 4,110 | 4,140 | 1,300 | 1,035 |
| 2014-04-04 | 4,110 | 4,165 | 4,110 | 4,150 | 2,200 | 1,037.50 |
| 2014-04-03 | 4,240 | 4,285 | 4,125 | 4,130 | 7,300 | 1,032.50 |
| 2014-04-02 | 4,395 | 4,395 | 4,250 | 4,300 | 1,900 | 1,075 |
| 2014-04-01 | 4,330 | 4,380 | 4,330 | 4,330 | 700 | 1,082.50 |
| 2014-03-31 | 4,230 | 4,290 | 4,220 | 4,270 | 700 | 1,067.50 |
| 2014-03-28 | 4,175 | 4,175 | 4,020 | 4,160 | 1,900 | 1,040 |
| 2014-03-27 | 4,095 | 4,125 | 4,020 | 4,125 | 1,600 | 1,031.25 |
| 2014-03-26 | 4,220 | 4,220 | 4,100 | 4,100 | 1,100 | 1,025 |
| 2014-03-25 | 4,200 | 4,250 | 4,200 | 4,250 | 1,700 | 1,062.50 |
| 2014-03-24 | 4,300 | 4,300 | 4,230 | 4,230 | 1,200 | 1,057.50 |
| 2014-03-20 | 4,260 | 4,300 | 4,260 | 4,300 | 1,200 | 1,075 |
| 2014-03-19 | 4,380 | 4,400 | 4,240 | 4,400 | 2,500 | 1,100 |
| 2014-03-18 | 4,380 | 4,380 | 4,380 | 4,380 | 400 | 1,095 |
| 2014-03-17 | 4,395 | 4,400 | 4,335 | 4,340 | 4,200 | 1,085 |
| 2014-03-14 | 4,260 | 4,300 | 4,200 | 4,300 | 1,300 | 1,075 |
| 2014-03-13 | 4,200 | 4,300 | 4,200 | 4,260 | 1,400 | 1,065 |
| 2014-03-12 | 4,120 | 4,170 | 4,120 | 4,170 | 1,200 | 1,042.50 |
| 2014-03-11 | 4,195 | 4,195 | 4,140 | 4,140 | 600 | 1,035 |
| 2014-03-10 | 4,205 | 4,235 | 4,120 | 4,130 | 3,400 | 1,032.50 |
| 2014-03-07 | 4,195 | 4,195 | 4,165 | 4,165 | 900 | 1,041.25 |
| 2014-03-06 | 4,130 | 4,210 | 4,100 | 4,170 | 3,400 | 1,042.50 |
| 2014-03-05 | 4,140 | 4,155 | 4,140 | 4,150 | 800 | 1,037.50 |
| 2014-03-04 | 4,195 | 4,195 | 4,075 | 4,125 | 1,700 | 1,031.25 |
| 2014-03-03 | 4,070 | 4,140 | 4,055 | 4,125 | 3,600 | 1,031.25 |
| 2014-02-28 | 4,210 | 4,210 | 4,065 | 4,120 | 5,200 | 1,030 |
| 2014-02-27 | 4,350 | 4,350 | 4,220 | 4,230 | 1,700 | 1,057.50 |
| 2014-02-26 | 4,300 | 4,350 | 4,290 | 4,350 | 600 | 1,087.50 |
| 2014-02-25 | 4,370 | 4,370 | 4,260 | 4,275 | 3,200 | 1,068.75 |
| 2014-02-24 | 4,330 | 4,470 | 4,310 | 4,370 | 9,100 | 1,092.50 |
| 2014-02-21 | 4,095 | 4,270 | 4,070 | 4,190 | 14,300 | 1,047.50 |
| 2014-02-20 | 4,040 | 4,040 | 3,990 | 4,025 | 3,600 | 1,006.25 |
| 2014-02-19 | 4,000 | 4,060 | 3,990 | 4,050 | 2,200 | 1,012.50 |
| 2014-02-18 | 4,040 | 4,045 | 3,990 | 3,990 | 700 | 997.50 |
| 2014-02-17 | 4,050 | 4,050 | 3,970 | 3,990 | 2,400 | 997.50 |
| 2014-02-14 | 3,955 | 4,010 | 3,955 | 4,000 | 2,300 | 1,000 |
| 2014-02-13 | 4,030 | 4,030 | 3,965 | 4,000 | 2,200 | 1,000 |
| 2014-02-12 | 4,015 | 4,050 | 3,920 | 4,030 | 6,900 | 1,007.50 |
| 2014-02-10 | 4,040 | 4,040 | 4,015 | 4,015 | 3,400 | 1,003.75 |
| 2014-02-07 | 3,995 | 4,075 | 3,755 | 3,980 | 9,900 | 995 |
| 2014-02-06 | 3,965 | 4,020 | 3,965 | 3,995 | 2,600 | 998.75 |
| 2014-02-05 | 3,975 | 3,975 | 3,895 | 3,965 | 2,900 | 991.25 |
| 2014-02-04 | 3,865 | 4,045 | 3,800 | 4,045 | 5,200 | 1,011.25 |
| 2014-02-03 | 3,860 | 3,935 | 3,860 | 3,905 | 3,000 | 976.25 |
| 2014-01-31 | 3,735 | 3,910 | 3,735 | 3,860 | 11,900 | 965 |
| 2014-01-30 | 3,885 | 3,885 | 3,855 | 3,875 | 600 | 968.75 |
| 2014-01-29 | 3,850 | 4,000 | 3,765 | 3,995 | 11,100 | 998.75 |
| 2014-01-28 | 3,800 | 3,885 | 3,770 | 3,885 | 1,200 | 971.25 |
| 2014-01-27 | 3,800 | 3,845 | 3,765 | 3,790 | 4,300 | 947.50 |
| 2014-01-24 | 3,895 | 3,900 | 3,855 | 3,855 | 3,100 | 963.75 |
| 2014-01-23 | 3,860 | 3,885 | 3,800 | 3,885 | 2,000 | 971.25 |
| 2014-01-22 | 3,865 | 3,890 | 3,850 | 3,850 | 3,200 | 962.50 |
| 2014-01-21 | 3,835 | 3,900 | 3,835 | 3,865 | 5,500 | 966.25 |
| 2014-01-20 | 3,850 | 3,865 | 3,850 | 3,850 | 1,400 | 962.50 |
| 2014-01-17 | 3,820 | 3,880 | 3,820 | 3,850 | 2,100 | 962.50 |
| 2014-01-16 | 3,760 | 3,825 | 3,760 | 3,800 | 4,000 | 950 |
| 2014-01-15 | 3,785 | 3,820 | 3,755 | 3,770 | 4,100 | 942.50 |
| 2014-01-14 | 3,850 | 3,850 | 3,755 | 3,780 | 2,700 | 945 |
| 2014-01-10 | 3,765 | 3,825 | 3,765 | 3,825 | 3,400 | 956.25 |
| 2014-01-09 | 3,760 | 3,760 | 3,760 | 3,760 | 1,400 | 940 |
| 2014-01-08 | 3,760 | 3,780 | 3,755 | 3,780 | 700 | 945 |
| 2014-01-07 | 3,745 | 3,760 | 3,720 | 3,740 | 1,300 | 935 |
| 2014-01-06 | 3,770 | 3,790 | 3,710 | 3,755 | 8,900 | 938.75 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2016-03-29]1株→2株 [2007-11-27]1株→2株