7749 メディキット(株) 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 | 3,560 | 3,630 | 3,560 | 3,630 | 700 | 1,815 |
| 2014-12-29 | 3,550 | 3,560 | 3,550 | 3,560 | 300 | 1,780 |
| 2014-12-26 | 3,515 | 3,550 | 3,515 | 3,550 | 300 | 1,775 |
| 2014-12-25 | 3,490 | 3,570 | 3,490 | 3,565 | 1,000 | 1,782.50 |
| 2014-12-24 | 3,585 | 3,650 | 3,500 | 3,525 | 4,300 | 1,762.50 |
| 2014-12-22 | 3,560 | 3,650 | 3,560 | 3,650 | 600 | 1,825 |
| 2014-12-19 | 3,555 | 3,645 | 3,550 | 3,625 | 1,700 | 1,812.50 |
| 2014-12-18 | 3,585 | 3,595 | 3,575 | 3,595 | 1,800 | 1,797.50 |
| 2014-12-17 | 3,635 | 3,665 | 3,575 | 3,655 | 2,000 | 1,827.50 |
| 2014-12-16 | 3,600 | 3,600 | 3,530 | 3,595 | 700 | 1,797.50 |
| 2014-12-15 | 3,670 | 3,670 | 3,670 | 3,670 | 200 | 1,835 |
| 2014-12-12 | 3,630 | 3,675 | 3,630 | 3,675 | 700 | 1,837.50 |
| 2014-12-11 | 3,600 | 3,665 | 3,585 | 3,665 | 500 | 1,832.50 |
| 2014-12-10 | 3,670 | 3,670 | 3,670 | 3,670 | 100 | 1,835 |
| 2014-12-09 | 3,625 | 3,675 | 3,625 | 3,670 | 300 | 1,835 |
| 2014-12-08 | 3,540 | 3,610 | 3,540 | 3,555 | 400 | 1,777.50 |
| 2014-12-05 | 3,460 | 3,590 | 3,460 | 3,540 | 2,500 | 1,770 |
| 2014-12-04 | 3,450 | 3,485 | 3,450 | 3,460 | 800 | 1,730 |
| 2014-12-03 | 3,475 | 3,520 | 3,450 | 3,450 | 3,500 | 1,725 |
| 2014-12-02 | 3,455 | 3,500 | 3,455 | 3,500 | 1,000 | 1,750 |
| 2014-12-01 | 3,460 | 3,495 | 3,460 | 3,495 | 600 | 1,747.50 |
| 2014-11-28 | 3,440 | 3,485 | 3,425 | 3,445 | 3,500 | 1,722.50 |
| 2014-11-27 | 3,450 | 3,510 | 3,450 | 3,500 | 2,600 | 1,750 |
| 2014-11-26 | 3,500 | 3,505 | 3,500 | 3,500 | 1,300 | 1,750 |
| 2014-11-25 | 3,460 | 3,550 | 3,405 | 3,500 | 16,200 | 1,750 |
| 2014-11-21 | 3,600 | 3,635 | 3,570 | 3,570 | 4,200 | 1,785 |
| 2014-11-20 | 3,600 | 3,670 | 3,600 | 3,670 | 2,600 | 1,835 |
| 2014-11-19 | 3,530 | 3,620 | 3,530 | 3,600 | 3,400 | 1,800 |
| 2014-11-18 | 3,600 | 3,600 | 3,600 | 3,600 | 1,500 | 1,800 |
| 2014-11-17 | 3,605 | 3,690 | 3,605 | 3,690 | 600 | 1,845 |
| 2014-11-14 | 3,800 | 3,800 | 3,680 | 3,700 | 2,100 | 1,850 |
| 2014-11-13 | 3,650 | 3,650 | 3,650 | 3,650 | 400 | 1,825 |
| 2014-11-10 | 3,575 | 3,650 | 3,575 | 3,650 | 11,200 | 1,825 |
| 2014-11-06 | 3,505 | 3,540 | 3,470 | 3,540 | 2,100 | 1,770 |
| 2014-11-05 | 3,565 | 3,590 | 3,520 | 3,525 | 2,300 | 1,762.50 |
| 2014-11-04 | 3,510 | 3,520 | 3,340 | 3,495 | 5,700 | 1,747.50 |
| 2014-10-31 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 1,750 |
| 2014-10-30 | 3,520 | 3,520 | 3,500 | 3,500 | 3,100 | 1,750 |
| 2014-10-29 | 3,515 | 3,515 | 3,515 | 3,515 | 100 | 1,757.50 |
| 2014-10-28 | 3,500 | 3,570 | 3,500 | 3,570 | 1,400 | 1,785 |
| 2014-10-27 | 3,520 | 3,520 | 3,510 | 3,510 | 500 | 1,755 |
| 2014-10-24 | 3,550 | 3,565 | 3,500 | 3,565 | 1,700 | 1,782.50 |
| 2014-10-23 | 3,550 | 3,585 | 3,505 | 3,570 | 1,600 | 1,785 |
| 2014-10-22 | 3,620 | 3,680 | 3,620 | 3,680 | 2,300 | 1,840 |
| 2014-10-21 | 3,585 | 3,600 | 3,585 | 3,600 | 400 | 1,800 |
| 2014-10-20 | 3,515 | 3,585 | 3,515 | 3,585 | 500 | 1,792.50 |
| 2014-10-17 | 3,505 | 3,555 | 3,460 | 3,535 | 2,400 | 1,767.50 |
| 2014-10-16 | 3,570 | 3,600 | 3,500 | 3,500 | 1,700 | 1,750 |
| 2014-10-15 | 3,550 | 3,550 | 3,495 | 3,500 | 1,000 | 1,750 |
| 2014-10-14 | 3,585 | 3,585 | 3,500 | 3,550 | 4,700 | 1,775 |
| 2014-10-10 | 3,600 | 3,615 | 3,580 | 3,585 | 3,500 | 1,792.50 |
| 2014-10-09 | 3,600 | 3,730 | 3,600 | 3,620 | 2,100 | 1,810 |
| 2014-10-08 | 3,600 | 3,605 | 3,600 | 3,600 | 700 | 1,800 |
| 2014-10-07 | 3,650 | 3,700 | 3,600 | 3,700 | 1,200 | 1,850 |
| 2014-10-06 | 3,760 | 3,805 | 3,630 | 3,635 | 8,400 | 1,817.50 |
| 2014-10-03 | 3,500 | 3,550 | 3,500 | 3,550 | 5,400 | 1,775 |
| 2014-10-02 | 3,490 | 3,500 | 3,440 | 3,500 | 2,400 | 1,750 |
| 2014-10-01 | 3,430 | 3,445 | 3,400 | 3,445 | 4,300 | 1,722.50 |
| 2014-09-30 | 3,365 | 3,430 | 3,360 | 3,430 | 3,500 | 1,715 |
| 2014-09-29 | 3,400 | 3,400 | 3,350 | 3,400 | 3,100 | 1,700 |
| 2014-09-26 | 3,230 | 3,400 | 3,230 | 3,400 | 1,100 | 1,700 |
| 2014-09-25 | 3,265 | 3,395 | 3,265 | 3,300 | 4,200 | 1,650 |
| 2014-09-24 | 3,220 | 3,330 | 3,220 | 3,330 | 2,400 | 1,665 |
| 2014-09-22 | 3,275 | 3,290 | 3,250 | 3,290 | 4,000 | 1,645 |
| 2014-09-19 | 3,285 | 3,285 | 3,250 | 3,275 | 2,600 | 1,637.50 |
| 2014-09-18 | 3,290 | 3,290 | 3,250 | 3,255 | 6,700 | 1,627.50 |
| 2014-09-17 | 3,250 | 3,290 | 3,240 | 3,245 | 6,700 | 1,622.50 |
| 2014-09-12 | 3,250 | 3,290 | 3,250 | 3,250 | 4,900 | 1,625 |
| 2014-09-11 | 3,215 | 3,250 | 3,215 | 3,250 | 2,800 | 1,625 |
| 2014-09-10 | 3,150 | 3,220 | 3,150 | 3,215 | 2,500 | 1,607.50 |
| 2014-09-09 | 3,250 | 3,250 | 3,160 | 3,160 | 900 | 1,580 |
| 2014-09-08 | 3,240 | 3,300 | 3,215 | 3,250 | 1,300 | 1,625 |
| 2014-09-05 | 3,330 | 3,330 | 3,220 | 3,240 | 7,100 | 1,620 |
| 2014-09-04 | 3,215 | 3,245 | 3,210 | 3,245 | 5,500 | 1,622.50 |
| 2014-09-03 | 3,250 | 3,250 | 3,155 | 3,225 | 700 | 1,612.50 |
| 2014-09-02 | 3,200 | 3,200 | 3,140 | 3,140 | 200 | 1,570 |
| 2014-09-01 | 3,180 | 3,200 | 3,150 | 3,150 | 2,000 | 1,575 |
| 2014-08-29 | 3,140 | 3,180 | 3,040 | 3,120 | 4,600 | 1,560 |
| 2014-08-28 | 3,080 | 3,150 | 3,080 | 3,150 | 600 | 1,575 |
| 2014-08-27 | 3,075 | 3,150 | 3,070 | 3,150 | 2,700 | 1,575 |
| 2014-08-26 | 3,100 | 3,100 | 3,000 | 3,010 | 2,400 | 1,505 |
| 2014-08-25 | 3,090 | 3,100 | 3,025 | 3,100 | 6,100 | 1,550 |
| 2014-08-22 | 3,010 | 3,020 | 3,000 | 3,020 | 700 | 1,510 |
| 2014-08-21 | 2,960 | 3,020 | 2,960 | 3,010 | 32,500 | 1,505 |
| 2014-08-20 | 2,959 | 2,998 | 2,945 | 2,990 | 5,200 | 1,495 |
| 2014-08-19 | 2,975 | 2,990 | 2,975 | 2,990 | 200 | 1,495 |
| 2014-08-18 | 2,974 | 2,980 | 2,951 | 2,975 | 1,000 | 1,487.50 |
| 2014-08-15 | 2,951 | 2,974 | 2,951 | 2,974 | 300 | 1,487 |
| 2014-08-14 | 2,952 | 2,999 | 2,952 | 2,962 | 500 | 1,481 |
| 2014-08-11 | 3,000 | 3,000 | 2,999 | 2,999 | 300 | 1,499.50 |
| 2014-08-08 | 2,979 | 3,000 | 2,979 | 3,000 | 1,200 | 1,500 |
| 2014-08-06 | 2,979 | 2,979 | 2,979 | 2,979 | 900 | 1,489.50 |
| 2014-08-05 | 3,025 | 3,025 | 2,880 | 2,979 | 9,100 | 1,489.50 |
| 2014-08-04 | 3,050 | 3,050 | 2,996 | 3,005 | 2,400 | 1,502.50 |
| 2014-08-01 | 3,000 | 3,000 | 2,970 | 2,999 | 500 | 1,499.50 |
| 2014-07-31 | 2,999 | 3,000 | 2,980 | 3,000 | 600 | 1,500 |
| 2014-07-29 | 2,965 | 3,010 | 2,965 | 3,010 | 1,300 | 1,505 |
| 2014-07-25 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 | 1,505 |
| 2014-07-24 | 2,960 | 2,960 | 2,960 | 2,960 | 200 | 1,480 |
| 2014-07-23 | 2,960 | 2,960 | 2,960 | 2,960 | 200 | 1,480 |
| 2014-07-22 | 2,956 | 2,985 | 2,956 | 2,960 | 600 | 1,480 |
| 2014-07-18 | 2,975 | 2,975 | 2,975 | 2,975 | 200 | 1,487.50 |
| 2014-07-17 | 2,999 | 2,999 | 2,995 | 2,995 | 200 | 1,497.50 |
| 2014-07-16 | 2,980 | 2,980 | 2,980 | 2,980 | 300 | 1,490 |
| 2014-07-15 | 3,030 | 3,030 | 2,985 | 3,000 | 2,600 | 1,500 |
| 2014-07-14 | 2,975 | 2,980 | 2,975 | 2,980 | 200 | 1,490 |
| 2014-07-11 | 2,975 | 2,975 | 2,975 | 2,975 | 200 | 1,487.50 |
| 2014-07-10 | 2,975 | 2,985 | 2,975 | 2,985 | 300 | 1,492.50 |
| 2014-07-09 | 2,985 | 2,990 | 2,980 | 2,990 | 600 | 1,495 |
| 2014-07-08 | 2,987 | 2,999 | 2,987 | 2,999 | 1,000 | 1,499.50 |
| 2014-07-07 | 2,971 | 2,985 | 2,971 | 2,985 | 300 | 1,492.50 |
| 2014-07-04 | 2,999 | 2,999 | 2,970 | 2,978 | 5,100 | 1,489 |
| 2014-07-03 | 2,997 | 3,000 | 2,997 | 3,000 | 400 | 1,500 |
| 2014-07-02 | 2,985 | 2,992 | 2,980 | 2,992 | 1,300 | 1,496 |
| 2014-07-01 | 2,985 | 2,990 | 2,985 | 2,985 | 400 | 1,492.50 |
| 2014-06-30 | 2,990 | 3,000 | 2,985 | 2,985 | 900 | 1,492.50 |
| 2014-06-27 | 2,985 | 2,985 | 2,985 | 2,985 | 100 | 1,492.50 |
| 2014-06-26 | 2,984 | 2,984 | 2,984 | 2,984 | 100 | 1,492 |
| 2014-06-25 | 2,983 | 2,983 | 2,983 | 2,983 | 100 | 1,491.50 |
| 2014-06-24 | 3,000 | 3,020 | 2,980 | 3,000 | 4,300 | 1,500 |
| 2014-06-23 | 3,020 | 3,020 | 2,987 | 3,000 | 900 | 1,500 |
| 2014-06-20 | 3,020 | 3,020 | 3,020 | 3,020 | 100 | 1,510 |
| 2014-06-18 | 3,030 | 3,030 | 3,000 | 3,010 | 1,100 | 1,505 |
| 2014-06-17 | 3,015 | 3,015 | 3,000 | 3,010 | 1,100 | 1,505 |
| 2014-06-16 | 3,060 | 3,060 | 3,060 | 3,060 | 100 | 1,530 |
| 2014-06-12 | 2,999 | 3,005 | 2,999 | 3,000 | 1,500 | 1,500 |
| 2014-06-11 | 3,040 | 3,040 | 3,040 | 3,040 | 300 | 1,520 |
| 2014-06-10 | 3,040 | 3,040 | 3,040 | 3,040 | 400 | 1,520 |
| 2014-06-09 | 3,050 | 3,050 | 3,000 | 3,000 | 2,100 | 1,500 |
| 2014-06-06 | 3,000 | 3,005 | 2,999 | 3,005 | 900 | 1,502.50 |
| 2014-06-05 | 3,050 | 3,050 | 2,970 | 2,970 | 3,300 | 1,485 |
| 2014-06-04 | 3,000 | 3,005 | 2,998 | 3,005 | 1,900 | 1,502.50 |
| 2014-06-03 | 2,990 | 2,991 | 2,987 | 2,990 | 2,000 | 1,495 |
| 2014-06-02 | 2,938 | 2,969 | 2,920 | 2,969 | 3,700 | 1,484.50 |
| 2014-05-30 | 2,920 | 2,938 | 2,915 | 2,938 | 3,800 | 1,469 |
| 2014-05-29 | 2,915 | 2,915 | 2,915 | 2,915 | 100 | 1,457.50 |
| 2014-05-27 | 2,920 | 2,940 | 2,915 | 2,915 | 700 | 1,457.50 |
| 2014-05-26 | 2,920 | 2,940 | 2,912 | 2,940 | 5,600 | 1,470 |
| 2014-05-23 | 2,940 | 2,940 | 2,940 | 2,940 | 100 | 1,470 |
| 2014-05-21 | 2,900 | 2,940 | 2,900 | 2,940 | 400 | 1,470 |
| 2014-05-20 | 2,920 | 2,920 | 2,920 | 2,920 | 200 | 1,460 |
| 2014-05-19 | 2,900 | 2,949 | 2,900 | 2,920 | 1,000 | 1,460 |
| 2014-05-16 | 2,930 | 2,969 | 2,930 | 2,950 | 3,000 | 1,475 |
| 2014-05-15 | 2,980 | 2,980 | 2,980 | 2,980 | 200 | 1,490 |
| 2014-05-14 | 2,980 | 2,980 | 2,980 | 2,980 | 1,600 | 1,490 |
| 2014-05-13 | 2,956 | 3,000 | 2,950 | 2,950 | 1,800 | 1,475 |
| 2014-05-12 | 3,000 | 3,000 | 2,965 | 3,000 | 600 | 1,500 |
| 2014-05-09 | 2,960 | 2,960 | 2,960 | 2,960 | 200 | 1,480 |
| 2014-05-08 | 3,020 | 3,020 | 2,960 | 2,960 | 1,000 | 1,480 |
| 2014-05-02 | 3,040 | 3,040 | 2,975 | 2,975 | 1,000 | 1,487.50 |
| 2014-05-01 | 3,040 | 3,045 | 3,000 | 3,000 | 2,700 | 1,500 |
| 2014-04-30 | 3,045 | 3,045 | 3,020 | 3,020 | 2,000 | 1,510 |
| 2014-04-28 | 3,010 | 3,055 | 3,010 | 3,020 | 600 | 1,510 |
| 2014-04-24 | 2,983 | 3,040 | 2,983 | 3,040 | 200 | 1,520 |
| 2014-04-23 | 3,085 | 3,085 | 3,015 | 3,040 | 600 | 1,520 |
| 2014-04-18 | 2,990 | 3,015 | 2,990 | 3,015 | 200 | 1,507.50 |
| 2014-04-17 | 2,986 | 3,010 | 2,963 | 3,010 | 2,900 | 1,505 |
| 2014-04-16 | 2,968 | 3,000 | 2,968 | 3,000 | 400 | 1,500 |
| 2014-04-15 | 2,966 | 2,966 | 2,966 | 2,966 | 100 | 1,483 |
| 2014-04-14 | 2,990 | 2,990 | 2,960 | 2,960 | 400 | 1,480 |
| 2014-04-11 | 2,960 | 3,050 | 2,960 | 2,990 | 1,300 | 1,495 |
| 2014-04-10 | 2,980 | 2,980 | 2,980 | 2,980 | 300 | 1,490 |
| 2014-04-09 | 2,961 | 3,000 | 2,955 | 2,978 | 3,000 | 1,489 |
| 2014-04-08 | 2,990 | 2,991 | 2,990 | 2,991 | 300 | 1,495.50 |
| 2014-04-07 | 2,980 | 3,025 | 2,980 | 3,025 | 400 | 1,512.50 |
| 2014-04-04 | 3,035 | 3,035 | 3,035 | 3,035 | 900 | 1,517.50 |
| 2014-04-03 | 3,000 | 3,035 | 2,981 | 3,035 | 1,700 | 1,517.50 |
| 2014-04-02 | 3,035 | 3,035 | 2,990 | 3,000 | 1,400 | 1,500 |
| 2014-04-01 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 1,515 |
| 2014-03-31 | 3,050 | 3,050 | 3,050 | 3,050 | 200 | 1,525 |
| 2014-03-28 | 2,941 | 3,005 | 2,941 | 3,005 | 2,100 | 1,502.50 |
| 2014-03-26 | 2,980 | 3,035 | 2,980 | 3,035 | 5,100 | 1,517.50 |
| 2014-03-25 | 3,000 | 3,025 | 3,000 | 3,025 | 400 | 1,512.50 |
| 2014-03-24 | 2,930 | 3,000 | 2,930 | 3,000 | 600 | 1,500 |
| 2014-03-20 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 1,500 |
| 2014-03-19 | 2,950 | 2,995 | 2,950 | 2,995 | 1,100 | 1,497.50 |
| 2014-03-18 | 3,010 | 3,035 | 3,000 | 3,000 | 4,100 | 1,500 |
| 2014-03-17 | 3,005 | 3,055 | 3,005 | 3,055 | 400 | 1,527.50 |
| 2014-03-14 | 3,050 | 3,050 | 3,050 | 3,050 | 200 | 1,525 |
| 2014-03-13 | 3,040 | 3,085 | 3,035 | 3,060 | 3,900 | 1,530 |
| 2014-03-12 | 3,100 | 3,185 | 3,100 | 3,100 | 4,600 | 1,550 |
| 2014-03-11 | 3,110 | 3,190 | 3,100 | 3,100 | 12,900 | 1,550 |
| 2014-03-10 | 3,160 | 3,160 | 3,130 | 3,130 | 1,500 | 1,565 |
| 2014-03-07 | 3,185 | 3,300 | 3,180 | 3,230 | 24,700 | 1,615 |
| 2014-03-06 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 1,625 |
| 2014-03-05 | 3,200 | 3,210 | 3,190 | 3,210 | 1,300 | 1,605 |
| 2014-03-04 | 3,115 | 3,200 | 3,115 | 3,200 | 1,500 | 1,600 |
| 2014-03-03 | 3,085 | 3,110 | 3,000 | 3,110 | 1,300 | 1,555 |
| 2014-02-28 | 3,110 | 3,120 | 3,060 | 3,100 | 1,500 | 1,550 |
| 2014-02-27 | 3,095 | 3,135 | 3,095 | 3,130 | 600 | 1,565 |
| 2014-02-26 | 3,100 | 3,105 | 3,100 | 3,105 | 200 | 1,552.50 |
| 2014-02-25 | 3,095 | 3,100 | 3,095 | 3,095 | 1,400 | 1,547.50 |
| 2014-02-24 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 1,550 |
| 2014-02-21 | 3,115 | 3,145 | 3,115 | 3,145 | 400 | 1,572.50 |
| 2014-02-20 | 3,090 | 3,155 | 3,090 | 3,115 | 1,500 | 1,557.50 |
| 2014-02-19 | 3,170 | 3,170 | 3,100 | 3,100 | 300 | 1,550 |
| 2014-02-18 | 3,195 | 3,195 | 3,155 | 3,155 | 500 | 1,577.50 |
| 2014-02-17 | 3,200 | 3,220 | 3,195 | 3,195 | 3,500 | 1,597.50 |
| 2014-02-14 | 3,265 | 3,280 | 3,150 | 3,225 | 7,400 | 1,612.50 |
| 2014-02-13 | 3,300 | 3,300 | 3,280 | 3,280 | 700 | 1,640 |
| 2014-02-12 | 3,320 | 3,320 | 3,300 | 3,300 | 1,600 | 1,650 |
| 2014-02-10 | 3,330 | 3,350 | 3,270 | 3,295 | 3,800 | 1,647.50 |
| 2014-02-07 | 3,300 | 3,380 | 3,270 | 3,295 | 7,400 | 1,647.50 |
| 2014-02-06 | 3,300 | 3,300 | 3,300 | 3,300 | 800 | 1,650 |
| 2014-02-05 | 3,255 | 3,300 | 3,255 | 3,300 | 5,200 | 1,650 |
| 2014-02-04 | 3,160 | 3,185 | 3,135 | 3,185 | 8,600 | 1,592.50 |
| 2014-02-03 | 3,210 | 3,210 | 3,170 | 3,170 | 3,900 | 1,585 |
| 2014-01-31 | 3,150 | 3,195 | 3,150 | 3,175 | 1,600 | 1,587.50 |
| 2014-01-30 | 3,200 | 3,210 | 3,160 | 3,210 | 4,200 | 1,605 |
| 2014-01-29 | 3,190 | 3,200 | 3,190 | 3,190 | 2,300 | 1,595 |
| 2014-01-28 | 3,115 | 3,250 | 3,075 | 3,200 | 9,000 | 1,600 |
| 2014-01-27 | 3,000 | 3,060 | 3,000 | 3,025 | 4,300 | 1,512.50 |
| 2014-01-24 | 3,050 | 3,060 | 3,040 | 3,060 | 900 | 1,530 |
| 2014-01-23 | 3,065 | 3,085 | 3,010 | 3,065 | 27,200 | 1,532.50 |
| 2014-01-22 | 3,070 | 3,105 | 3,065 | 3,100 | 15,300 | 1,550 |
| 2014-01-21 | 3,080 | 3,100 | 3,080 | 3,080 | 700 | 1,540 |
| 2014-01-20 | 3,055 | 3,110 | 3,055 | 3,085 | 3,400 | 1,542.50 |
| 2014-01-17 | 3,100 | 3,125 | 3,100 | 3,125 | 900 | 1,562.50 |
| 2014-01-16 | 3,075 | 3,100 | 3,075 | 3,080 | 500 | 1,540 |
| 2014-01-15 | 3,070 | 3,095 | 3,040 | 3,095 | 1,200 | 1,547.50 |
| 2014-01-14 | 3,055 | 3,055 | 3,055 | 3,055 | 100 | 1,527.50 |
| 2014-01-10 | 3,050 | 3,050 | 3,000 | 3,050 | 1,000 | 1,525 |
| 2014-01-09 | 3,065 | 3,065 | 3,040 | 3,045 | 2,200 | 1,522.50 |
| 2014-01-08 | 3,025 | 3,055 | 3,025 | 3,055 | 1,500 | 1,527.50 |
| 2014-01-07 | 3,040 | 3,050 | 3,030 | 3,040 | 2,000 | 1,520 |
| 2014-01-06 | 3,000 | 3,060 | 3,000 | 3,035 | 1,800 | 1,517.50 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2012-09-26]1株→10株 [2006-05-26]1株→2株