7595 (株)アルゴグラフィックス 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 | 1,820 | 1,833 | 1,819 | 1,822 | 4,400 | 911 |
| 2014-12-29 | 1,827 | 1,832 | 1,810 | 1,825 | 11,700 | 912.50 |
| 2014-12-26 | 1,809 | 1,828 | 1,809 | 1,822 | 6,300 | 911 |
| 2014-12-25 | 1,821 | 1,821 | 1,809 | 1,814 | 7,300 | 907 |
| 2014-12-24 | 1,823 | 1,823 | 1,813 | 1,817 | 10,100 | 908.50 |
| 2014-12-22 | 1,825 | 1,825 | 1,813 | 1,817 | 11,100 | 908.50 |
| 2014-12-19 | 1,810 | 1,832 | 1,790 | 1,823 | 18,100 | 911.50 |
| 2014-12-18 | 1,807 | 1,810 | 1,792 | 1,806 | 12,600 | 903 |
| 2014-12-17 | 1,793 | 1,806 | 1,791 | 1,791 | 9,700 | 895.50 |
| 2014-12-16 | 1,813 | 1,817 | 1,793 | 1,793 | 15,800 | 896.50 |
| 2014-12-15 | 1,807 | 1,830 | 1,807 | 1,813 | 12,000 | 906.50 |
| 2014-12-12 | 1,818 | 1,833 | 1,814 | 1,814 | 18,100 | 907 |
| 2014-12-11 | 1,815 | 1,829 | 1,814 | 1,818 | 7,700 | 909 |
| 2014-12-10 | 1,820 | 1,830 | 1,817 | 1,817 | 9,600 | 908.50 |
| 2014-12-09 | 1,844 | 1,858 | 1,830 | 1,832 | 10,100 | 916 |
| 2014-12-08 | 1,872 | 1,874 | 1,844 | 1,845 | 16,000 | 922.50 |
| 2014-12-05 | 1,848 | 1,867 | 1,840 | 1,861 | 16,400 | 930.50 |
| 2014-12-04 | 1,819 | 1,842 | 1,819 | 1,837 | 15,900 | 918.50 |
| 2014-12-03 | 1,828 | 1,833 | 1,816 | 1,816 | 20,700 | 908 |
| 2014-12-02 | 1,812 | 1,824 | 1,812 | 1,822 | 6,900 | 911 |
| 2014-12-01 | 1,815 | 1,823 | 1,812 | 1,814 | 22,500 | 907 |
| 2014-11-28 | 1,825 | 1,830 | 1,814 | 1,818 | 7,800 | 909 |
| 2014-11-27 | 1,837 | 1,837 | 1,814 | 1,824 | 16,000 | 912 |
| 2014-11-26 | 1,820 | 1,842 | 1,816 | 1,837 | 23,100 | 918.50 |
| 2014-11-25 | 1,849 | 1,850 | 1,823 | 1,836 | 11,500 | 918 |
| 2014-11-21 | 1,829 | 1,836 | 1,815 | 1,823 | 10,500 | 911.50 |
| 2014-11-20 | 1,852 | 1,855 | 1,829 | 1,831 | 15,500 | 915.50 |
| 2014-11-19 | 1,885 | 1,885 | 1,851 | 1,851 | 17,500 | 925.50 |
| 2014-11-18 | 1,875 | 1,900 | 1,870 | 1,886 | 12,600 | 943 |
| 2014-11-17 | 1,900 | 1,900 | 1,872 | 1,873 | 9,800 | 936.50 |
| 2014-11-14 | 1,920 | 1,920 | 1,870 | 1,908 | 14,700 | 954 |
| 2014-11-13 | 1,917 | 1,917 | 1,908 | 1,915 | 7,100 | 957.50 |
| 2014-11-12 | 1,920 | 1,927 | 1,907 | 1,915 | 14,100 | 957.50 |
| 2014-11-11 | 1,930 | 1,936 | 1,919 | 1,922 | 8,000 | 961 |
| 2014-11-10 | 1,956 | 1,956 | 1,930 | 1,933 | 8,000 | 966.50 |
| 2014-11-07 | 1,949 | 1,962 | 1,930 | 1,955 | 10,100 | 977.50 |
| 2014-11-06 | 2,005 | 2,005 | 1,931 | 1,963 | 11,900 | 981.50 |
| 2014-11-05 | 1,964 | 2,000 | 1,941 | 1,996 | 20,900 | 998 |
| 2014-11-04 | 2,009 | 2,011 | 1,909 | 1,979 | 35,200 | 989.50 |
| 2014-10-31 | 1,997 | 2,013 | 1,977 | 2,009 | 56,800 | 1,004.50 |
| 2014-10-30 | 1,996 | 1,996 | 1,982 | 1,995 | 33,100 | 997.50 |
| 2014-10-29 | 1,987 | 1,994 | 1,976 | 1,994 | 20,600 | 997 |
| 2014-10-28 | 1,970 | 1,987 | 1,970 | 1,981 | 13,000 | 990.50 |
| 2014-10-27 | 1,950 | 1,980 | 1,950 | 1,970 | 11,400 | 985 |
| 2014-10-24 | 1,970 | 1,970 | 1,942 | 1,948 | 25,600 | 974 |
| 2014-10-23 | 1,960 | 1,970 | 1,934 | 1,954 | 14,800 | 977 |
| 2014-10-22 | 1,959 | 1,970 | 1,938 | 1,959 | 8,600 | 979.50 |
| 2014-10-21 | 1,940 | 1,969 | 1,940 | 1,947 | 17,300 | 973.50 |
| 2014-10-20 | 1,937 | 1,937 | 1,911 | 1,921 | 10,700 | 960.50 |
| 2014-10-17 | 1,832 | 1,861 | 1,831 | 1,834 | 18,300 | 917 |
| 2014-10-16 | 1,829 | 1,886 | 1,829 | 1,843 | 11,800 | 921.50 |
| 2014-10-15 | 1,872 | 1,888 | 1,852 | 1,884 | 10,200 | 942 |
| 2014-10-14 | 1,830 | 1,892 | 1,825 | 1,872 | 15,400 | 936 |
| 2014-10-10 | 1,866 | 1,884 | 1,832 | 1,854 | 16,800 | 927 |
| 2014-10-09 | 1,929 | 1,949 | 1,902 | 1,906 | 22,100 | 953 |
| 2014-10-08 | 1,913 | 1,918 | 1,901 | 1,912 | 14,600 | 956 |
| 2014-10-07 | 1,974 | 1,977 | 1,952 | 1,952 | 8,500 | 976 |
| 2014-10-06 | 1,970 | 1,985 | 1,969 | 1,974 | 24,100 | 987 |
| 2014-10-03 | 1,949 | 1,970 | 1,941 | 1,952 | 9,100 | 976 |
| 2014-10-02 | 1,931 | 1,960 | 1,906 | 1,944 | 26,800 | 972 |
| 2014-10-01 | 1,990 | 1,997 | 1,972 | 1,980 | 31,100 | 990 |
| 2014-09-30 | 1,939 | 1,999 | 1,938 | 1,983 | 68,900 | 991.50 |
| 2014-09-29 | 1,880 | 1,931 | 1,880 | 1,929 | 31,400 | 964.50 |
| 2014-09-26 | 1,840 | 1,879 | 1,837 | 1,865 | 7,500 | 932.50 |
| 2014-09-25 | 1,869 | 1,890 | 1,869 | 1,890 | 14,000 | 945 |
| 2014-09-24 | 1,850 | 1,875 | 1,850 | 1,857 | 7,400 | 928.50 |
| 2014-09-22 | 1,861 | 1,881 | 1,850 | 1,869 | 8,100 | 934.50 |
| 2014-09-19 | 1,875 | 1,885 | 1,830 | 1,860 | 12,600 | 930 |
| 2014-09-18 | 1,870 | 1,879 | 1,865 | 1,875 | 9,400 | 937.50 |
| 2014-09-17 | 1,878 | 1,878 | 1,865 | 1,869 | 3,500 | 934.50 |
| 2014-09-16 | 1,849 | 1,880 | 1,840 | 1,880 | 29,400 | 940 |
| 2014-09-12 | 1,860 | 1,860 | 1,835 | 1,837 | 19,200 | 918.50 |
| 2014-09-11 | 1,856 | 1,859 | 1,849 | 1,858 | 7,500 | 929 |
| 2014-09-10 | 1,818 | 1,858 | 1,818 | 1,857 | 13,600 | 928.50 |
| 2014-09-09 | 1,830 | 1,845 | 1,827 | 1,835 | 5,800 | 917.50 |
| 2014-09-08 | 1,841 | 1,844 | 1,820 | 1,837 | 6,300 | 918.50 |
| 2014-09-05 | 1,840 | 1,845 | 1,837 | 1,841 | 4,400 | 920.50 |
| 2014-09-04 | 1,847 | 1,847 | 1,802 | 1,829 | 5,200 | 914.50 |
| 2014-09-03 | 1,837 | 1,846 | 1,826 | 1,845 | 6,800 | 922.50 |
| 2014-09-02 | 1,842 | 1,849 | 1,830 | 1,842 | 9,000 | 921 |
| 2014-09-01 | 1,848 | 1,859 | 1,840 | 1,846 | 9,500 | 923 |
| 2014-08-29 | 1,810 | 1,850 | 1,806 | 1,847 | 21,200 | 923.50 |
| 2014-08-28 | 1,800 | 1,811 | 1,794 | 1,811 | 8,500 | 905.50 |
| 2014-08-27 | 1,800 | 1,800 | 1,796 | 1,797 | 2,700 | 898.50 |
| 2014-08-26 | 1,795 | 1,800 | 1,784 | 1,791 | 6,500 | 895.50 |
| 2014-08-25 | 1,787 | 1,799 | 1,775 | 1,797 | 10,100 | 898.50 |
| 2014-08-22 | 1,775 | 1,775 | 1,749 | 1,774 | 13,500 | 887 |
| 2014-08-21 | 1,770 | 1,775 | 1,767 | 1,775 | 4,800 | 887.50 |
| 2014-08-20 | 1,760 | 1,774 | 1,750 | 1,769 | 6,900 | 884.50 |
| 2014-08-19 | 1,756 | 1,764 | 1,750 | 1,757 | 3,900 | 878.50 |
| 2014-08-18 | 1,767 | 1,770 | 1,746 | 1,756 | 4,300 | 878 |
| 2014-08-15 | 1,765 | 1,765 | 1,756 | 1,764 | 1,400 | 882 |
| 2014-08-14 | 1,765 | 1,777 | 1,757 | 1,766 | 6,100 | 883 |
| 2014-08-13 | 1,750 | 1,762 | 1,733 | 1,757 | 7,800 | 878.50 |
| 2014-08-12 | 1,728 | 1,738 | 1,728 | 1,732 | 6,600 | 866 |
| 2014-08-11 | 1,722 | 1,728 | 1,717 | 1,724 | 4,200 | 862 |
| 2014-08-08 | 1,740 | 1,740 | 1,707 | 1,718 | 6,900 | 859 |
| 2014-08-07 | 1,710 | 1,740 | 1,706 | 1,725 | 5,200 | 862.50 |
| 2014-08-06 | 1,712 | 1,740 | 1,706 | 1,714 | 7,000 | 857 |
| 2014-08-05 | 1,731 | 1,750 | 1,730 | 1,730 | 13,600 | 865 |
| 2014-08-04 | 1,731 | 1,736 | 1,723 | 1,723 | 7,600 | 861.50 |
| 2014-08-01 | 1,709 | 1,740 | 1,708 | 1,721 | 4,000 | 860.50 |
| 2014-07-31 | 1,765 | 1,765 | 1,740 | 1,740 | 2,700 | 870 |
| 2014-07-30 | 1,757 | 1,764 | 1,751 | 1,761 | 5,700 | 880.50 |
| 2014-07-29 | 1,759 | 1,764 | 1,758 | 1,763 | 1,700 | 881.50 |
| 2014-07-28 | 1,765 | 1,769 | 1,759 | 1,760 | 2,500 | 880 |
| 2014-07-25 | 1,775 | 1,775 | 1,748 | 1,765 | 7,200 | 882.50 |
| 2014-07-24 | 1,750 | 1,750 | 1,736 | 1,749 | 7,000 | 874.50 |
| 2014-07-23 | 1,750 | 1,756 | 1,715 | 1,745 | 5,200 | 872.50 |
| 2014-07-22 | 1,750 | 1,750 | 1,735 | 1,746 | 6,600 | 873 |
| 2014-07-18 | 1,720 | 1,725 | 1,710 | 1,723 | 6,300 | 861.50 |
| 2014-07-17 | 1,750 | 1,750 | 1,725 | 1,743 | 9,500 | 871.50 |
| 2014-07-16 | 1,750 | 1,750 | 1,716 | 1,748 | 12,900 | 874 |
| 2014-07-15 | 1,734 | 1,743 | 1,726 | 1,731 | 5,900 | 865.50 |
| 2014-07-14 | 1,717 | 1,721 | 1,703 | 1,716 | 5,200 | 858 |
| 2014-07-11 | 1,710 | 1,720 | 1,709 | 1,717 | 6,200 | 858.50 |
| 2014-07-10 | 1,776 | 1,776 | 1,713 | 1,732 | 18,000 | 866 |
| 2014-07-09 | 1,783 | 1,783 | 1,761 | 1,776 | 4,600 | 888 |
| 2014-07-08 | 1,765 | 1,779 | 1,760 | 1,772 | 9,400 | 886 |
| 2014-07-07 | 1,780 | 1,782 | 1,767 | 1,768 | 5,900 | 884 |
| 2014-07-04 | 1,764 | 1,787 | 1,764 | 1,779 | 16,600 | 889.50 |
| 2014-07-03 | 1,770 | 1,770 | 1,752 | 1,764 | 14,700 | 882 |
| 2014-07-02 | 1,780 | 1,780 | 1,755 | 1,769 | 18,900 | 884.50 |
| 2014-07-01 | 1,757 | 1,775 | 1,739 | 1,767 | 21,000 | 883.50 |
| 2014-06-30 | 1,750 | 1,769 | 1,737 | 1,768 | 21,300 | 884 |
| 2014-06-27 | 1,723 | 1,750 | 1,723 | 1,745 | 19,900 | 872.50 |
| 2014-06-26 | 1,730 | 1,744 | 1,719 | 1,736 | 11,800 | 868 |
| 2014-06-25 | 1,717 | 1,730 | 1,707 | 1,715 | 9,300 | 857.50 |
| 2014-06-24 | 1,708 | 1,717 | 1,692 | 1,717 | 8,000 | 858.50 |
| 2014-06-23 | 1,720 | 1,725 | 1,696 | 1,708 | 10,100 | 854 |
| 2014-06-20 | 1,723 | 1,724 | 1,697 | 1,718 | 3,900 | 859 |
| 2014-06-19 | 1,700 | 1,717 | 1,693 | 1,708 | 14,000 | 854 |
| 2014-06-18 | 1,695 | 1,696 | 1,656 | 1,691 | 22,500 | 845.50 |
| 2014-06-17 | 1,680 | 1,695 | 1,675 | 1,689 | 7,800 | 844.50 |
| 2014-06-16 | 1,670 | 1,698 | 1,670 | 1,687 | 13,700 | 843.50 |
| 2014-06-13 | 1,650 | 1,670 | 1,636 | 1,662 | 39,800 | 831 |
| 2014-06-12 | 1,626 | 1,645 | 1,625 | 1,633 | 3,000 | 816.50 |
| 2014-06-11 | 1,629 | 1,646 | 1,629 | 1,635 | 6,800 | 817.50 |
| 2014-06-10 | 1,646 | 1,646 | 1,628 | 1,628 | 6,200 | 814 |
| 2014-06-09 | 1,653 | 1,653 | 1,630 | 1,630 | 7,900 | 815 |
| 2014-06-06 | 1,631 | 1,639 | 1,625 | 1,636 | 5,100 | 818 |
| 2014-06-05 | 1,627 | 1,635 | 1,622 | 1,631 | 6,900 | 815.50 |
| 2014-06-04 | 1,622 | 1,633 | 1,620 | 1,627 | 3,000 | 813.50 |
| 2014-06-03 | 1,618 | 1,633 | 1,618 | 1,624 | 8,800 | 812 |
| 2014-06-02 | 1,605 | 1,625 | 1,605 | 1,614 | 8,200 | 807 |
| 2014-05-30 | 1,619 | 1,642 | 1,605 | 1,621 | 5,100 | 810.50 |
| 2014-05-29 | 1,624 | 1,635 | 1,606 | 1,619 | 5,200 | 809.50 |
| 2014-05-28 | 1,643 | 1,643 | 1,611 | 1,624 | 5,100 | 812 |
| 2014-05-27 | 1,649 | 1,649 | 1,630 | 1,641 | 3,500 | 820.50 |
| 2014-05-26 | 1,617 | 1,640 | 1,615 | 1,640 | 3,100 | 820 |
| 2014-05-23 | 1,636 | 1,636 | 1,615 | 1,617 | 4,500 | 808.50 |
| 2014-05-22 | 1,601 | 1,615 | 1,590 | 1,611 | 7,400 | 805.50 |
| 2014-05-21 | 1,583 | 1,598 | 1,583 | 1,596 | 10,000 | 798 |
| 2014-05-20 | 1,582 | 1,597 | 1,580 | 1,589 | 4,100 | 794.50 |
| 2014-05-19 | 1,572 | 1,594 | 1,572 | 1,583 | 6,400 | 791.50 |
| 2014-05-16 | 1,605 | 1,608 | 1,582 | 1,589 | 10,200 | 794.50 |
| 2014-05-15 | 1,635 | 1,635 | 1,595 | 1,625 | 9,300 | 812.50 |
| 2014-05-14 | 1,631 | 1,639 | 1,627 | 1,627 | 2,300 | 813.50 |
| 2014-05-13 | 1,649 | 1,649 | 1,621 | 1,628 | 6,100 | 814 |
| 2014-05-12 | 1,665 | 1,665 | 1,606 | 1,606 | 10,000 | 803 |
| 2014-05-09 | 1,634 | 1,634 | 1,610 | 1,616 | 2,300 | 808 |
| 2014-05-08 | 1,629 | 1,629 | 1,592 | 1,600 | 8,900 | 800 |
| 2014-05-07 | 1,643 | 1,657 | 1,589 | 1,589 | 13,000 | 794.50 |
| 2014-05-02 | 1,659 | 1,659 | 1,632 | 1,643 | 5,900 | 821.50 |
| 2014-05-01 | 1,650 | 1,653 | 1,610 | 1,639 | 5,900 | 819.50 |
| 2014-04-30 | 1,652 | 1,652 | 1,610 | 1,614 | 6,800 | 807 |
| 2014-04-28 | 1,628 | 1,650 | 1,612 | 1,633 | 5,400 | 816.50 |
| 2014-04-25 | 1,644 | 1,645 | 1,621 | 1,628 | 5,200 | 814 |
| 2014-04-24 | 1,609 | 1,624 | 1,608 | 1,612 | 5,100 | 806 |
| 2014-04-23 | 1,608 | 1,629 | 1,608 | 1,624 | 6,200 | 812 |
| 2014-04-22 | 1,623 | 1,634 | 1,601 | 1,608 | 3,400 | 804 |
| 2014-04-21 | 1,602 | 1,663 | 1,602 | 1,629 | 4,300 | 814.50 |
| 2014-04-18 | 1,626 | 1,652 | 1,626 | 1,642 | 6,300 | 821 |
| 2014-04-17 | 1,631 | 1,635 | 1,610 | 1,621 | 6,200 | 810.50 |
| 2014-04-16 | 1,594 | 1,607 | 1,580 | 1,607 | 6,200 | 803.50 |
| 2014-04-15 | 1,586 | 1,597 | 1,570 | 1,570 | 12,200 | 785 |
| 2014-04-14 | 1,570 | 1,597 | 1,570 | 1,584 | 7,300 | 792 |
| 2014-04-11 | 1,583 | 1,600 | 1,562 | 1,588 | 10,000 | 794 |
| 2014-04-10 | 1,625 | 1,625 | 1,601 | 1,604 | 12,700 | 802 |
| 2014-04-09 | 1,620 | 1,637 | 1,610 | 1,610 | 9,100 | 805 |
| 2014-04-08 | 1,678 | 1,689 | 1,627 | 1,632 | 8,900 | 816 |
| 2014-04-07 | 1,695 | 1,698 | 1,676 | 1,678 | 4,600 | 839 |
| 2014-04-04 | 1,715 | 1,720 | 1,702 | 1,713 | 10,200 | 856.50 |
| 2014-04-03 | 1,710 | 1,712 | 1,695 | 1,703 | 10,200 | 851.50 |
| 2014-04-02 | 1,709 | 1,721 | 1,690 | 1,706 | 16,900 | 853 |
| 2014-04-01 | 1,702 | 1,705 | 1,678 | 1,695 | 12,300 | 847.50 |
| 2014-03-31 | 1,698 | 1,702 | 1,659 | 1,690 | 18,200 | 845 |
| 2014-03-28 | 1,672 | 1,676 | 1,657 | 1,674 | 18,300 | 837 |
| 2014-03-27 | 1,693 | 1,693 | 1,648 | 1,672 | 17,400 | 836 |
| 2014-03-26 | 1,693 | 1,696 | 1,674 | 1,683 | 29,300 | 841.50 |
| 2014-03-25 | 1,678 | 1,696 | 1,638 | 1,658 | 24,900 | 829 |
| 2014-03-24 | 1,607 | 1,662 | 1,607 | 1,641 | 23,600 | 820.50 |
| 2014-03-20 | 1,630 | 1,632 | 1,600 | 1,600 | 13,700 | 800 |
| 2014-03-19 | 1,637 | 1,648 | 1,630 | 1,630 | 6,900 | 815 |
| 2014-03-18 | 1,653 | 1,666 | 1,625 | 1,637 | 8,700 | 818.50 |
| 2014-03-17 | 1,653 | 1,655 | 1,620 | 1,620 | 22,300 | 810 |
| 2014-03-14 | 1,719 | 1,719 | 1,670 | 1,670 | 21,500 | 835 |
| 2014-03-13 | 1,730 | 1,730 | 1,710 | 1,719 | 4,200 | 859.50 |
| 2014-03-12 | 1,730 | 1,730 | 1,715 | 1,716 | 6,700 | 858 |
| 2014-03-11 | 1,716 | 1,730 | 1,716 | 1,729 | 14,700 | 864.50 |
| 2014-03-10 | 1,726 | 1,735 | 1,716 | 1,727 | 10,300 | 863.50 |
| 2014-03-07 | 1,720 | 1,728 | 1,706 | 1,726 | 21,700 | 863 |
| 2014-03-06 | 1,700 | 1,715 | 1,700 | 1,713 | 18,300 | 856.50 |
| 2014-03-05 | 1,713 | 1,718 | 1,695 | 1,700 | 17,100 | 850 |
| 2014-03-04 | 1,665 | 1,710 | 1,660 | 1,695 | 25,400 | 847.50 |
| 2014-03-03 | 1,671 | 1,686 | 1,655 | 1,674 | 15,500 | 837 |
| 2014-02-28 | 1,701 | 1,701 | 1,673 | 1,683 | 7,300 | 841.50 |
| 2014-02-27 | 1,705 | 1,707 | 1,680 | 1,683 | 9,300 | 841.50 |
| 2014-02-26 | 1,725 | 1,725 | 1,702 | 1,709 | 4,400 | 854.50 |
| 2014-02-25 | 1,743 | 1,743 | 1,689 | 1,725 | 8,400 | 862.50 |
| 2014-02-24 | 1,713 | 1,718 | 1,681 | 1,706 | 10,700 | 853 |
| 2014-02-21 | 1,665 | 1,718 | 1,665 | 1,713 | 9,400 | 856.50 |
| 2014-02-20 | 1,687 | 1,693 | 1,661 | 1,662 | 10,400 | 831 |
| 2014-02-19 | 1,703 | 1,710 | 1,701 | 1,701 | 7,000 | 850.50 |
| 2014-02-18 | 1,698 | 1,726 | 1,691 | 1,723 | 11,700 | 861.50 |
| 2014-02-17 | 1,700 | 1,700 | 1,678 | 1,682 | 10,900 | 841 |
| 2014-02-14 | 1,689 | 1,689 | 1,644 | 1,673 | 18,300 | 836.50 |
| 2014-02-13 | 1,711 | 1,727 | 1,682 | 1,693 | 19,000 | 846.50 |
| 2014-02-12 | 1,731 | 1,745 | 1,709 | 1,728 | 10,100 | 864 |
| 2014-02-10 | 1,730 | 1,742 | 1,703 | 1,728 | 12,800 | 864 |
| 2014-02-07 | 1,750 | 1,750 | 1,713 | 1,736 | 10,200 | 868 |
| 2014-02-06 | 1,696 | 1,730 | 1,682 | 1,729 | 26,900 | 864.50 |
| 2014-02-05 | 1,670 | 1,721 | 1,638 | 1,666 | 23,000 | 833 |
| 2014-02-04 | 1,680 | 1,715 | 1,652 | 1,667 | 51,100 | 833.50 |
| 2014-02-03 | 1,750 | 1,779 | 1,723 | 1,753 | 31,600 | 876.50 |
| 2014-01-31 | 1,744 | 1,783 | 1,729 | 1,757 | 16,000 | 878.50 |
| 2014-01-30 | 1,775 | 1,789 | 1,734 | 1,737 | 21,900 | 868.50 |
| 2014-01-29 | 1,800 | 1,841 | 1,753 | 1,772 | 37,700 | 886 |
| 2014-01-28 | 1,719 | 1,765 | 1,717 | 1,731 | 35,600 | 865.50 |
| 2014-01-27 | 1,679 | 1,751 | 1,673 | 1,715 | 40,200 | 857.50 |
| 2014-01-24 | 1,818 | 1,818 | 1,790 | 1,799 | 40,000 | 899.50 |
| 2014-01-23 | 1,888 | 1,889 | 1,844 | 1,846 | 22,300 | 923 |
| 2014-01-22 | 1,898 | 1,898 | 1,866 | 1,895 | 19,700 | 947.50 |
| 2014-01-21 | 1,893 | 1,895 | 1,868 | 1,870 | 13,400 | 935 |
| 2014-01-20 | 1,874 | 1,894 | 1,870 | 1,891 | 17,500 | 945.50 |
| 2014-01-17 | 1,819 | 1,868 | 1,810 | 1,862 | 41,600 | 931 |
| 2014-01-16 | 1,818 | 1,830 | 1,797 | 1,805 | 25,400 | 902.50 |
| 2014-01-15 | 1,826 | 1,849 | 1,801 | 1,813 | 24,900 | 906.50 |
| 2014-01-14 | 1,867 | 1,867 | 1,807 | 1,815 | 36,400 | 907.50 |
| 2014-01-10 | 1,821 | 1,872 | 1,821 | 1,867 | 36,300 | 933.50 |
| 2014-01-09 | 1,799 | 1,810 | 1,797 | 1,810 | 25,800 | 905 |
| 2014-01-08 | 1,769 | 1,800 | 1,762 | 1,800 | 24,900 | 900 |
| 2014-01-07 | 1,757 | 1,778 | 1,757 | 1,764 | 10,200 | 882 |
| 2014-01-06 | 1,733 | 1,790 | 1,731 | 1,757 | 25,000 | 878.50 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2004-03-26]1株→2株