7716 (株)ナカニシ 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 | 5,020 | 5,130 | 4,965 | 5,110 | 40,600 | 1,703.33 |
| 2014-12-29 | 5,050 | 5,060 | 4,980 | 5,020 | 15,800 | 1,673.33 |
| 2014-12-26 | 4,850 | 4,985 | 4,850 | 4,980 | 38,400 | 1,660 |
| 2014-12-25 | 4,890 | 4,890 | 4,835 | 4,870 | 13,100 | 1,623.33 |
| 2014-12-24 | 4,840 | 4,920 | 4,800 | 4,845 | 44,500 | 1,615 |
| 2014-12-22 | 5,010 | 5,070 | 4,780 | 4,825 | 58,700 | 1,608.33 |
| 2014-12-19 | 5,050 | 5,060 | 4,990 | 5,010 | 49,600 | 1,670 |
| 2014-12-18 | 5,110 | 5,130 | 4,935 | 4,975 | 26,200 | 1,658.33 |
| 2014-12-17 | 5,000 | 5,040 | 4,990 | 5,020 | 20,200 | 1,673.33 |
| 2014-12-16 | 5,030 | 5,070 | 4,945 | 5,000 | 60,100 | 1,666.67 |
| 2014-12-15 | 5,100 | 5,120 | 5,020 | 5,060 | 39,700 | 1,686.67 |
| 2014-12-12 | 4,980 | 5,230 | 4,980 | 5,090 | 80,900 | 1,696.67 |
| 2014-12-11 | 4,815 | 4,980 | 4,780 | 4,980 | 42,100 | 1,660 |
| 2014-12-10 | 4,815 | 4,910 | 4,815 | 4,880 | 40,200 | 1,626.67 |
| 2014-12-09 | 4,850 | 4,885 | 4,800 | 4,885 | 46,200 | 1,628.33 |
| 2014-12-08 | 4,720 | 4,850 | 4,720 | 4,800 | 45,700 | 1,600 |
| 2014-12-05 | 4,760 | 4,760 | 4,705 | 4,735 | 37,200 | 1,578.33 |
| 2014-12-04 | 4,855 | 4,935 | 4,740 | 4,750 | 56,200 | 1,583.33 |
| 2014-12-03 | 4,965 | 4,975 | 4,815 | 4,860 | 96,000 | 1,620 |
| 2014-12-02 | 5,000 | 5,020 | 4,815 | 5,010 | 110,200 | 1,670 |
| 2014-12-01 | 4,675 | 4,745 | 4,635 | 4,700 | 35,200 | 1,566.67 |
| 2014-11-28 | 4,670 | 4,720 | 4,610 | 4,675 | 61,600 | 1,558.33 |
| 2014-11-27 | 4,550 | 4,630 | 4,540 | 4,595 | 40,500 | 1,531.67 |
| 2014-11-26 | 4,450 | 4,535 | 4,445 | 4,520 | 47,400 | 1,506.67 |
| 2014-11-25 | 4,425 | 4,445 | 4,390 | 4,445 | 39,200 | 1,481.67 |
| 2014-11-21 | 4,425 | 4,425 | 4,325 | 4,420 | 24,500 | 1,473.33 |
| 2014-11-20 | 4,415 | 4,445 | 4,385 | 4,440 | 27,200 | 1,480 |
| 2014-11-19 | 4,380 | 4,435 | 4,360 | 4,390 | 39,000 | 1,463.33 |
| 2014-11-18 | 4,300 | 4,365 | 4,300 | 4,360 | 34,300 | 1,453.33 |
| 2014-11-17 | 4,350 | 4,350 | 4,245 | 4,245 | 32,700 | 1,415 |
| 2014-11-14 | 4,365 | 4,365 | 4,285 | 4,305 | 34,000 | 1,435 |
| 2014-11-13 | 4,300 | 4,340 | 4,285 | 4,300 | 37,700 | 1,433.33 |
| 2014-11-12 | 4,280 | 4,315 | 4,250 | 4,300 | 47,700 | 1,433.33 |
| 2014-11-11 | 4,220 | 4,270 | 4,220 | 4,250 | 56,000 | 1,416.67 |
| 2014-11-10 | 4,095 | 4,200 | 4,065 | 4,190 | 55,900 | 1,396.67 |
| 2014-11-07 | 4,060 | 4,080 | 3,975 | 4,030 | 41,500 | 1,343.33 |
| 2014-11-06 | 4,090 | 4,125 | 4,020 | 4,080 | 42,400 | 1,360 |
| 2014-11-05 | 3,955 | 4,115 | 3,955 | 4,090 | 74,000 | 1,363.33 |
| 2014-11-04 | 3,960 | 3,985 | 3,910 | 3,945 | 65,200 | 1,315 |
| 2014-10-31 | 3,820 | 3,850 | 3,790 | 3,825 | 33,900 | 1,275 |
| 2014-10-30 | 3,830 | 3,840 | 3,790 | 3,805 | 10,200 | 1,268.33 |
| 2014-10-29 | 3,815 | 3,835 | 3,805 | 3,815 | 10,500 | 1,271.67 |
| 2014-10-28 | 3,835 | 3,850 | 3,785 | 3,785 | 38,000 | 1,261.67 |
| 2014-10-27 | 3,875 | 3,875 | 3,745 | 3,760 | 54,600 | 1,253.33 |
| 2014-10-24 | 3,915 | 3,925 | 3,800 | 3,840 | 54,800 | 1,280 |
| 2014-10-23 | 3,890 | 3,940 | 3,880 | 3,910 | 28,600 | 1,303.33 |
| 2014-10-22 | 3,975 | 3,990 | 3,960 | 3,965 | 22,800 | 1,321.67 |
| 2014-10-21 | 3,975 | 3,975 | 3,920 | 3,940 | 13,200 | 1,313.33 |
| 2014-10-20 | 3,900 | 3,945 | 3,855 | 3,905 | 18,500 | 1,301.67 |
| 2014-10-17 | 3,815 | 3,880 | 3,770 | 3,830 | 72,500 | 1,276.67 |
| 2014-10-16 | 3,925 | 4,000 | 3,770 | 3,800 | 62,800 | 1,266.67 |
| 2014-10-15 | 3,910 | 3,930 | 3,890 | 3,925 | 17,500 | 1,308.33 |
| 2014-10-14 | 3,860 | 3,910 | 3,855 | 3,895 | 26,500 | 1,298.33 |
| 2014-10-10 | 3,950 | 3,950 | 3,910 | 3,930 | 21,800 | 1,310 |
| 2014-10-09 | 4,050 | 4,055 | 3,970 | 3,985 | 34,400 | 1,328.33 |
| 2014-10-08 | 3,960 | 4,010 | 3,935 | 3,980 | 11,500 | 1,326.67 |
| 2014-10-07 | 4,050 | 4,050 | 3,985 | 3,990 | 23,700 | 1,330 |
| 2014-10-06 | 4,055 | 4,085 | 4,010 | 4,030 | 32,000 | 1,343.33 |
| 2014-10-03 | 4,165 | 4,170 | 3,980 | 3,990 | 68,200 | 1,330 |
| 2014-10-02 | 4,040 | 4,050 | 3,995 | 4,020 | 47,700 | 1,340 |
| 2014-10-01 | 3,970 | 4,145 | 3,970 | 4,080 | 79,000 | 1,360 |
| 2014-09-30 | 4,040 | 4,095 | 4,025 | 4,040 | 91,300 | 1,346.67 |
| 2014-09-29 | 4,060 | 4,070 | 3,965 | 4,020 | 59,700 | 1,340 |
| 2014-09-26 | 3,975 | 4,020 | 3,960 | 4,010 | 63,800 | 1,336.67 |
| 2014-09-25 | 3,855 | 3,995 | 3,855 | 3,910 | 81,200 | 1,303.33 |
| 2014-09-24 | 3,835 | 3,885 | 3,835 | 3,855 | 30,900 | 1,285 |
| 2014-09-22 | 3,910 | 3,915 | 3,825 | 3,885 | 36,700 | 1,295 |
| 2014-09-19 | 3,870 | 3,955 | 3,870 | 3,935 | 104,000 | 1,311.67 |
| 2014-09-18 | 3,740 | 3,830 | 3,725 | 3,800 | 142,500 | 1,266.67 |
| 2014-09-17 | 3,805 | 3,825 | 3,675 | 3,700 | 138,800 | 1,233.33 |
| 2014-09-16 | 3,890 | 4,030 | 3,800 | 3,825 | 91,500 | 1,275 |
| 2014-09-12 | 4,010 | 4,045 | 3,925 | 3,960 | 72,000 | 1,320 |
| 2014-09-11 | 4,185 | 4,195 | 4,050 | 4,060 | 54,700 | 1,353.33 |
| 2014-09-10 | 4,220 | 4,220 | 4,170 | 4,185 | 31,800 | 1,395 |
| 2014-09-09 | 4,140 | 4,165 | 4,125 | 4,150 | 21,800 | 1,383.33 |
| 2014-09-08 | 4,150 | 4,150 | 4,095 | 4,100 | 23,200 | 1,366.67 |
| 2014-09-05 | 4,100 | 4,155 | 4,100 | 4,150 | 17,000 | 1,383.33 |
| 2014-09-04 | 4,195 | 4,200 | 4,085 | 4,100 | 42,300 | 1,366.67 |
| 2014-09-03 | 4,200 | 4,280 | 4,195 | 4,210 | 41,400 | 1,403.33 |
| 2014-09-02 | 4,220 | 4,240 | 4,195 | 4,215 | 41,600 | 1,405 |
| 2014-09-01 | 4,165 | 4,240 | 4,160 | 4,220 | 72,600 | 1,406.67 |
| 2014-08-29 | 4,150 | 4,170 | 4,135 | 4,165 | 14,100 | 1,388.33 |
| 2014-08-28 | 4,225 | 4,245 | 4,165 | 4,185 | 47,400 | 1,395 |
| 2014-08-27 | 4,255 | 4,310 | 4,225 | 4,295 | 57,300 | 1,431.67 |
| 2014-08-26 | 4,245 | 4,280 | 4,200 | 4,245 | 40,100 | 1,415 |
| 2014-08-25 | 4,255 | 4,285 | 4,210 | 4,255 | 26,800 | 1,418.33 |
| 2014-08-22 | 4,300 | 4,315 | 4,260 | 4,265 | 29,600 | 1,421.67 |
| 2014-08-21 | 4,280 | 4,295 | 4,270 | 4,285 | 35,200 | 1,428.33 |
| 2014-08-20 | 4,200 | 4,275 | 4,190 | 4,215 | 40,900 | 1,405 |
| 2014-08-19 | 4,145 | 4,205 | 4,145 | 4,190 | 98,300 | 1,396.67 |
| 2014-08-18 | 4,055 | 4,085 | 4,035 | 4,075 | 56,300 | 1,358.33 |
| 2014-08-15 | 4,005 | 4,025 | 3,990 | 4,005 | 36,900 | 1,335 |
| 2014-08-14 | 4,005 | 4,055 | 3,990 | 4,000 | 63,800 | 1,333.33 |
| 2014-08-13 | 4,010 | 4,095 | 3,960 | 4,005 | 82,400 | 1,335 |
| 2014-08-12 | 4,125 | 4,145 | 4,015 | 4,020 | 72,800 | 1,340 |
| 2014-08-11 | 4,105 | 4,145 | 4,080 | 4,095 | 42,900 | 1,365 |
| 2014-08-08 | 4,200 | 4,220 | 4,055 | 4,090 | 51,000 | 1,363.33 |
| 2014-08-07 | 4,115 | 4,285 | 4,055 | 4,220 | 69,800 | 1,406.67 |
| 2014-08-06 | 4,210 | 4,220 | 4,140 | 4,160 | 68,800 | 1,386.67 |
| 2014-08-05 | 4,305 | 4,305 | 4,200 | 4,215 | 51,900 | 1,405 |
| 2014-08-04 | 4,410 | 4,410 | 4,265 | 4,295 | 65,300 | 1,431.67 |
| 2014-08-01 | 4,350 | 4,420 | 4,335 | 4,370 | 39,100 | 1,456.67 |
| 2014-07-31 | 4,450 | 4,490 | 4,410 | 4,410 | 52,900 | 1,470 |
| 2014-07-30 | 4,485 | 4,495 | 4,450 | 4,450 | 46,800 | 1,483.33 |
| 2014-07-29 | 4,495 | 4,500 | 4,465 | 4,485 | 34,600 | 1,495 |
| 2014-07-28 | 4,460 | 4,525 | 4,455 | 4,475 | 71,800 | 1,491.67 |
| 2014-07-25 | 4,420 | 4,440 | 4,405 | 4,435 | 27,600 | 1,478.33 |
| 2014-07-24 | 4,405 | 4,445 | 4,380 | 4,440 | 45,500 | 1,480 |
| 2014-07-23 | 4,350 | 4,430 | 4,340 | 4,380 | 66,500 | 1,460 |
| 2014-07-22 | 4,300 | 4,335 | 4,265 | 4,325 | 56,700 | 1,441.67 |
| 2014-07-18 | 4,200 | 4,295 | 4,200 | 4,265 | 56,600 | 1,421.67 |
| 2014-07-17 | 4,290 | 4,295 | 4,245 | 4,250 | 43,400 | 1,416.67 |
| 2014-07-16 | 4,220 | 4,250 | 4,160 | 4,240 | 48,300 | 1,413.33 |
| 2014-07-15 | 4,265 | 4,270 | 4,225 | 4,225 | 22,400 | 1,408.33 |
| 2014-07-14 | 4,195 | 4,225 | 4,170 | 4,210 | 28,500 | 1,403.33 |
| 2014-07-11 | 4,150 | 4,235 | 4,150 | 4,195 | 63,900 | 1,398.33 |
| 2014-07-10 | 4,245 | 4,250 | 4,200 | 4,200 | 39,900 | 1,400 |
| 2014-07-09 | 4,300 | 4,300 | 4,210 | 4,235 | 65,600 | 1,411.67 |
| 2014-07-08 | 4,325 | 4,330 | 4,295 | 4,300 | 38,300 | 1,433.33 |
| 2014-07-07 | 4,290 | 4,325 | 4,270 | 4,325 | 54,000 | 1,441.67 |
| 2014-07-04 | 4,340 | 4,370 | 4,280 | 4,295 | 54,600 | 1,431.67 |
| 2014-07-03 | 4,325 | 4,340 | 4,280 | 4,335 | 75,000 | 1,445 |
| 2014-07-02 | 4,270 | 4,325 | 4,250 | 4,310 | 83,800 | 1,436.67 |
| 2014-07-01 | 4,230 | 4,270 | 4,165 | 4,250 | 107,500 | 1,416.67 |
| 2014-06-30 | 4,020 | 4,160 | 4,010 | 4,160 | 73,600 | 1,386.67 |
| 2014-06-27 | 4,030 | 4,075 | 3,990 | 4,020 | 67,900 | 1,340 |
| 2014-06-26 | 4,065 | 4,100 | 4,020 | 4,030 | 58,400 | 1,343.33 |
| 2014-06-25 | 4,000 | 4,185 | 4,000 | 4,040 | 58,100 | 1,346.67 |
| 2014-06-24 | 4,070 | 4,070 | 4,000 | 4,050 | 47,000 | 1,350 |
| 2014-06-23 | 4,020 | 4,060 | 3,970 | 4,000 | 58,200 | 1,333.33 |
| 2014-06-20 | 4,195 | 4,195 | 4,000 | 4,000 | 85,000 | 1,333.33 |
| 2014-06-19 | 4,085 | 4,195 | 4,050 | 4,195 | 60,800 | 1,398.33 |
| 2014-06-18 | 3,980 | 4,175 | 3,980 | 4,155 | 59,000 | 1,385 |
| 2014-06-17 | 3,960 | 3,990 | 3,935 | 3,970 | 23,700 | 1,323.33 |
| 2014-06-16 | 4,005 | 4,010 | 3,930 | 3,960 | 32,400 | 1,320 |
| 2014-06-13 | 3,885 | 3,995 | 3,870 | 3,995 | 58,000 | 1,331.67 |
| 2014-06-12 | 3,905 | 3,965 | 3,870 | 3,905 | 94,300 | 1,301.67 |
| 2014-06-11 | 3,900 | 3,945 | 3,870 | 3,945 | 25,200 | 1,315 |
| 2014-06-10 | 3,935 | 3,940 | 3,880 | 3,895 | 25,200 | 1,298.33 |
| 2014-06-09 | 3,920 | 3,975 | 3,910 | 3,960 | 52,100 | 1,320 |
| 2014-06-06 | 3,845 | 3,895 | 3,840 | 3,890 | 32,500 | 1,296.67 |
| 2014-06-05 | 3,880 | 3,915 | 3,800 | 3,825 | 62,500 | 1,275 |
| 2014-06-04 | 3,910 | 3,920 | 3,885 | 3,920 | 32,700 | 1,306.67 |
| 2014-06-03 | 3,900 | 3,915 | 3,865 | 3,900 | 115,200 | 1,300 |
| 2014-06-02 | 3,900 | 3,925 | 3,790 | 3,835 | 179,700 | 1,278.33 |
| 2014-05-30 | 3,900 | 3,940 | 3,735 | 3,940 | 188,400 | 1,313.33 |
| 2014-05-29 | 3,895 | 3,930 | 3,825 | 3,900 | 50,100 | 1,300 |
| 2014-05-28 | 3,850 | 3,945 | 3,820 | 3,875 | 132,400 | 1,291.67 |
| 2014-05-27 | 3,810 | 3,820 | 3,795 | 3,810 | 56,900 | 1,270 |
| 2014-05-26 | 3,780 | 3,850 | 3,780 | 3,810 | 39,700 | 1,270 |
| 2014-05-23 | 3,785 | 3,800 | 3,725 | 3,750 | 41,200 | 1,250 |
| 2014-05-22 | 3,700 | 3,745 | 3,665 | 3,715 | 67,200 | 1,238.33 |
| 2014-05-21 | 3,700 | 3,740 | 3,620 | 3,695 | 59,500 | 1,231.67 |
| 2014-05-20 | 3,720 | 3,770 | 3,695 | 3,700 | 25,100 | 1,233.33 |
| 2014-05-19 | 3,835 | 3,835 | 3,665 | 3,690 | 38,700 | 1,230 |
| 2014-05-16 | 3,850 | 3,850 | 3,665 | 3,695 | 62,000 | 1,231.67 |
| 2014-05-15 | 3,850 | 3,905 | 3,795 | 3,865 | 139,100 | 1,288.33 |
| 2014-05-14 | 3,720 | 3,805 | 3,705 | 3,780 | 39,600 | 1,260 |
| 2014-05-13 | 3,675 | 3,860 | 3,675 | 3,785 | 73,600 | 1,261.67 |
| 2014-05-12 | 3,575 | 3,575 | 3,505 | 3,550 | 20,800 | 1,183.33 |
| 2014-05-09 | 3,495 | 3,530 | 3,480 | 3,515 | 14,100 | 1,171.67 |
| 2014-05-08 | 3,470 | 3,505 | 3,470 | 3,500 | 19,800 | 1,166.67 |
| 2014-05-07 | 3,535 | 3,555 | 3,460 | 3,465 | 27,500 | 1,155 |
| 2014-05-02 | 3,510 | 3,600 | 3,510 | 3,535 | 38,800 | 1,178.33 |
| 2014-05-01 | 3,490 | 3,540 | 3,415 | 3,505 | 33,100 | 1,168.33 |
| 2014-04-30 | 3,405 | 3,500 | 3,405 | 3,490 | 32,100 | 1,163.33 |
| 2014-04-28 | 3,375 | 3,405 | 3,350 | 3,405 | 20,500 | 1,135 |
| 2014-04-25 | 3,400 | 3,405 | 3,360 | 3,380 | 22,600 | 1,126.67 |
| 2014-04-24 | 3,465 | 3,465 | 3,345 | 3,400 | 45,600 | 1,133.33 |
| 2014-04-23 | 3,445 | 3,500 | 3,445 | 3,465 | 56,400 | 1,155 |
| 2014-04-22 | 3,415 | 3,485 | 3,415 | 3,455 | 33,500 | 1,151.67 |
| 2014-04-21 | 3,405 | 3,430 | 3,400 | 3,415 | 26,700 | 1,138.33 |
| 2014-04-18 | 3,355 | 3,420 | 3,355 | 3,395 | 20,000 | 1,131.67 |
| 2014-04-17 | 3,375 | 3,380 | 3,350 | 3,350 | 27,600 | 1,116.67 |
| 2014-04-16 | 3,295 | 3,390 | 3,295 | 3,380 | 21,100 | 1,126.67 |
| 2014-04-15 | 3,300 | 3,315 | 3,295 | 3,300 | 20,600 | 1,100 |
| 2014-04-14 | 3,305 | 3,320 | 3,300 | 3,315 | 23,500 | 1,105 |
| 2014-04-11 | 3,275 | 3,330 | 3,270 | 3,315 | 24,600 | 1,105 |
| 2014-04-10 | 3,270 | 3,345 | 3,265 | 3,290 | 36,700 | 1,096.67 |
| 2014-04-09 | 3,365 | 3,365 | 3,295 | 3,310 | 26,100 | 1,103.33 |
| 2014-04-08 | 3,275 | 3,370 | 3,275 | 3,320 | 26,800 | 1,106.67 |
| 2014-04-07 | 3,250 | 3,310 | 3,240 | 3,295 | 26,800 | 1,098.33 |
| 2014-04-04 | 3,340 | 3,340 | 3,260 | 3,300 | 22,900 | 1,100 |
| 2014-04-03 | 3,265 | 3,345 | 3,260 | 3,330 | 35,000 | 1,110 |
| 2014-04-02 | 3,340 | 3,345 | 3,255 | 3,305 | 17,000 | 1,101.67 |
| 2014-04-01 | 3,390 | 3,390 | 3,325 | 3,345 | 14,600 | 1,115 |
| 2014-03-31 | 3,380 | 3,400 | 3,285 | 3,295 | 21,500 | 1,098.33 |
| 2014-03-28 | 3,320 | 3,380 | 3,250 | 3,360 | 21,500 | 1,120 |
| 2014-03-27 | 3,265 | 3,330 | 3,165 | 3,320 | 19,500 | 1,106.67 |
| 2014-03-26 | 16,300 | 16,470 | 16,180 | 16,390 | 12,500 | 1,092.67 |
| 2014-03-25 | 15,990 | 16,390 | 15,990 | 16,300 | 5,900 | 1,086.67 |
| 2014-03-24 | 15,600 | 16,490 | 15,600 | 16,390 | 19,800 | 1,092.67 |
| 2014-03-20 | 15,990 | 16,360 | 15,750 | 16,000 | 9,100 | 1,066.67 |
| 2014-03-19 | 15,700 | 15,730 | 15,350 | 15,690 | 10,600 | 1,046 |
| 2014-03-18 | 15,780 | 15,820 | 15,470 | 15,520 | 8,400 | 1,034.67 |
| 2014-03-17 | 15,800 | 15,940 | 15,300 | 15,380 | 7,400 | 1,025.33 |
| 2014-03-14 | 15,980 | 16,210 | 15,940 | 15,940 | 4,100 | 1,062.67 |
| 2014-03-13 | 16,370 | 16,600 | 16,260 | 16,260 | 5,600 | 1,084 |
| 2014-03-12 | 16,400 | 16,760 | 16,320 | 16,430 | 6,200 | 1,095.33 |
| 2014-03-11 | 16,790 | 16,810 | 16,680 | 16,760 | 4,900 | 1,117.33 |
| 2014-03-10 | 16,850 | 16,970 | 16,530 | 16,790 | 6,200 | 1,119.33 |
| 2014-03-07 | 16,930 | 16,930 | 16,780 | 16,860 | 8,700 | 1,124 |
| 2014-03-06 | 16,970 | 16,970 | 16,740 | 16,810 | 16,500 | 1,120.67 |
| 2014-03-05 | 17,040 | 17,040 | 16,680 | 16,800 | 24,600 | 1,120 |
| 2014-03-04 | 16,500 | 16,860 | 16,380 | 16,860 | 19,000 | 1,124 |
| 2014-03-03 | 16,500 | 16,500 | 16,160 | 16,300 | 3,500 | 1,086.67 |
| 2014-02-28 | 16,500 | 16,650 | 16,290 | 16,500 | 9,700 | 1,100 |
| 2014-02-27 | 15,970 | 16,500 | 15,970 | 16,500 | 17,500 | 1,100 |
| 2014-02-26 | 16,220 | 16,400 | 16,200 | 16,370 | 6,800 | 1,091.33 |
| 2014-02-25 | 15,810 | 16,090 | 15,810 | 15,940 | 8,800 | 1,062.67 |
| 2014-02-24 | 16,110 | 16,220 | 15,550 | 15,600 | 19,600 | 1,040 |
| 2014-02-21 | 16,180 | 16,500 | 16,130 | 16,500 | 22,200 | 1,100 |
| 2014-02-20 | 16,100 | 16,280 | 15,820 | 15,870 | 18,600 | 1,058 |
| 2014-02-19 | 15,940 | 16,150 | 15,420 | 16,140 | 5,500 | 1,076 |
| 2014-02-18 | 15,110 | 15,870 | 15,110 | 15,630 | 20,500 | 1,042 |
| 2014-02-17 | 15,510 | 15,900 | 15,340 | 15,510 | 11,000 | 1,034 |
| 2014-02-14 | 15,820 | 15,990 | 15,070 | 15,350 | 13,100 | 1,023.33 |
| 2014-02-13 | 15,960 | 15,960 | 15,700 | 15,820 | 6,000 | 1,054.67 |
| 2014-02-12 | 16,200 | 16,260 | 16,020 | 16,030 | 10,100 | 1,068.67 |
| 2014-02-10 | 17,050 | 17,050 | 15,850 | 15,890 | 18,800 | 1,059.33 |
| 2014-02-07 | 15,410 | 15,410 | 14,930 | 15,050 | 24,100 | 1,003.33 |
| 2014-02-06 | 14,980 | 15,040 | 14,880 | 15,010 | 11,800 | 1,000.67 |
| 2014-02-05 | 15,030 | 15,070 | 14,890 | 14,980 | 15,300 | 998.67 |
| 2014-02-04 | 14,800 | 14,920 | 14,260 | 14,600 | 22,300 | 973.33 |
| 2014-02-03 | 15,000 | 15,200 | 14,830 | 15,200 | 8,900 | 1,013.33 |
| 2014-01-31 | 15,100 | 15,350 | 15,010 | 15,320 | 13,400 | 1,021.33 |
| 2014-01-30 | 15,300 | 15,370 | 15,210 | 15,240 | 6,300 | 1,016 |
| 2014-01-29 | 15,580 | 15,710 | 15,450 | 15,500 | 6,900 | 1,033.33 |
| 2014-01-28 | 15,180 | 15,270 | 15,130 | 15,190 | 2,000 | 1,012.67 |
| 2014-01-27 | 15,490 | 15,490 | 15,040 | 15,180 | 10,100 | 1,012 |
| 2014-01-24 | 15,470 | 15,490 | 15,230 | 15,350 | 12,400 | 1,023.33 |
| 2014-01-23 | 15,440 | 15,450 | 15,170 | 15,330 | 7,200 | 1,022 |
| 2014-01-22 | 15,500 | 15,500 | 15,220 | 15,400 | 7,500 | 1,026.67 |
| 2014-01-21 | 15,220 | 15,450 | 15,190 | 15,450 | 7,300 | 1,030 |
| 2014-01-20 | 15,000 | 15,210 | 15,000 | 15,210 | 2,500 | 1,014 |
| 2014-01-17 | 15,000 | 15,000 | 14,780 | 14,850 | 3,200 | 990 |
| 2014-01-16 | 14,840 | 15,230 | 14,750 | 15,130 | 8,300 | 1,008.67 |
| 2014-01-15 | 14,500 | 14,810 | 14,500 | 14,620 | 20,100 | 974.67 |
| 2014-01-14 | 15,190 | 15,350 | 14,800 | 14,800 | 4,200 | 986.67 |
| 2014-01-10 | 15,270 | 15,270 | 14,930 | 15,050 | 4,700 | 1,003.33 |
| 2014-01-09 | 15,000 | 15,010 | 14,910 | 14,970 | 1,500 | 998 |
| 2014-01-08 | 15,020 | 15,130 | 14,930 | 14,990 | 5,500 | 999.33 |
| 2014-01-07 | 15,170 | 15,400 | 14,990 | 15,020 | 5,400 | 1,001.33 |
| 2014-01-06 | 15,010 | 15,260 | 15,000 | 15,170 | 8,400 | 1,011.33 |
分割・併合履歴 ： [2018-03-28]1株→3株 [2014-03-27]1株→5株
