7774 (株)ジャパン・ティッシュエンジニアリング 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 | 1,500 | 1,510 | 1,469 | 1,485 | 70,300 | 1,485 |
| 2014-12-29 | 1,498 | 1,527 | 1,482 | 1,509 | 108,400 | 1,509 |
| 2014-12-26 | 1,390 | 1,480 | 1,390 | 1,478 | 111,800 | 1,478 |
| 2014-12-25 | 1,400 | 1,410 | 1,376 | 1,383 | 148,800 | 1,383 |
| 2014-12-24 | 1,413 | 1,415 | 1,400 | 1,401 | 134,600 | 1,401 |
| 2014-12-22 | 1,432 | 1,454 | 1,410 | 1,416 | 133,600 | 1,416 |
| 2014-12-19 | 1,420 | 1,429 | 1,402 | 1,426 | 86,200 | 1,426 |
| 2014-12-18 | 1,411 | 1,428 | 1,404 | 1,410 | 46,900 | 1,410 |
| 2014-12-17 | 1,391 | 1,430 | 1,391 | 1,398 | 53,100 | 1,398 |
| 2014-12-16 | 1,420 | 1,430 | 1,392 | 1,395 | 126,700 | 1,395 |
| 2014-12-15 | 1,460 | 1,471 | 1,440 | 1,440 | 60,200 | 1,440 |
| 2014-12-12 | 1,487 | 1,488 | 1,450 | 1,460 | 65,200 | 1,460 |
| 2014-12-11 | 1,450 | 1,484 | 1,426 | 1,484 | 69,900 | 1,484 |
| 2014-12-10 | 1,450 | 1,480 | 1,400 | 1,450 | 94,700 | 1,450 |
| 2014-12-09 | 1,464 | 1,488 | 1,451 | 1,459 | 81,500 | 1,459 |
| 2014-12-08 | 1,523 | 1,528 | 1,480 | 1,485 | 117,700 | 1,485 |
| 2014-12-05 | 1,530 | 1,532 | 1,512 | 1,529 | 64,900 | 1,529 |
| 2014-12-04 | 1,572 | 1,580 | 1,531 | 1,535 | 109,800 | 1,535 |
| 2014-12-03 | 1,620 | 1,620 | 1,575 | 1,575 | 91,100 | 1,575 |
| 2014-12-02 | 1,571 | 1,606 | 1,571 | 1,605 | 97,800 | 1,605 |
| 2014-12-01 | 1,596 | 1,596 | 1,572 | 1,585 | 93,300 | 1,585 |
| 2014-11-28 | 1,600 | 1,623 | 1,570 | 1,572 | 174,900 | 1,572 |
| 2014-11-27 | 1,601 | 1,625 | 1,600 | 1,607 | 135,200 | 1,607 |
| 2014-11-26 | 1,649 | 1,649 | 1,605 | 1,606 | 233,800 | 1,606 |
| 2014-11-25 | 1,670 | 1,670 | 1,595 | 1,615 | 344,000 | 1,615 |
| 2014-11-21 | 1,490 | 1,567 | 1,482 | 1,565 | 228,100 | 1,565 |
| 2014-11-20 | 1,498 | 1,517 | 1,473 | 1,492 | 107,500 | 1,492 |
| 2014-11-19 | 1,524 | 1,525 | 1,480 | 1,503 | 86,700 | 1,503 |
| 2014-11-18 | 1,446 | 1,507 | 1,446 | 1,507 | 170,500 | 1,507 |
| 2014-11-17 | 1,528 | 1,536 | 1,438 | 1,441 | 237,500 | 1,441 |
| 2014-11-14 | 1,466 | 1,525 | 1,460 | 1,499 | 444,500 | 1,499 |
| 2014-11-13 | 1,424 | 1,460 | 1,404 | 1,438 | 130,300 | 1,438 |
| 2014-11-12 | 1,425 | 1,460 | 1,424 | 1,427 | 196,700 | 1,427 |
| 2014-11-11 | 1,430 | 1,435 | 1,414 | 1,429 | 85,500 | 1,429 |
| 2014-11-10 | 1,430 | 1,444 | 1,417 | 1,425 | 96,800 | 1,425 |
| 2014-11-07 | 1,411 | 1,440 | 1,411 | 1,420 | 60,400 | 1,420 |
| 2014-11-06 | 1,436 | 1,455 | 1,388 | 1,421 | 201,900 | 1,421 |
| 2014-11-05 | 1,385 | 1,418 | 1,382 | 1,417 | 127,500 | 1,417 |
| 2014-11-04 | 1,416 | 1,425 | 1,385 | 1,385 | 158,100 | 1,385 |
| 2014-10-31 | 1,385 | 1,421 | 1,345 | 1,396 | 381,400 | 1,396 |
| 2014-10-30 | 1,360 | 1,371 | 1,337 | 1,344 | 115,800 | 1,344 |
| 2014-10-29 | 1,362 | 1,385 | 1,349 | 1,360 | 67,400 | 1,360 |
| 2014-10-28 | 1,368 | 1,372 | 1,350 | 1,367 | 30,500 | 1,367 |
| 2014-10-27 | 1,380 | 1,391 | 1,350 | 1,350 | 81,000 | 1,350 |
| 2014-10-24 | 1,405 | 1,416 | 1,351 | 1,382 | 122,200 | 1,382 |
| 2014-10-23 | 1,450 | 1,475 | 1,361 | 1,392 | 321,700 | 1,392 |
| 2014-10-22 | 1,368 | 1,411 | 1,360 | 1,407 | 163,300 | 1,407 |
| 2014-10-21 | 1,387 | 1,388 | 1,341 | 1,349 | 90,400 | 1,349 |
| 2014-10-20 | 1,390 | 1,420 | 1,357 | 1,366 | 87,900 | 1,366 |
| 2014-10-17 | 1,381 | 1,413 | 1,334 | 1,340 | 113,100 | 1,340 |
| 2014-10-16 | 1,402 | 1,457 | 1,379 | 1,379 | 169,300 | 1,379 |
| 2014-10-15 | 1,500 | 1,501 | 1,410 | 1,448 | 83,100 | 1,448 |
| 2014-10-14 | 1,421 | 1,622 | 1,421 | 1,430 | 216,300 | 1,430 |
| 2014-10-10 | 1,500 | 1,500 | 1,461 | 1,475 | 79,700 | 1,475 |
| 2014-10-09 | 1,553 | 1,578 | 1,511 | 1,511 | 75,300 | 1,511 |
| 2014-10-08 | 1,541 | 1,579 | 1,533 | 1,560 | 35,200 | 1,560 |
| 2014-10-07 | 1,608 | 1,621 | 1,560 | 1,570 | 90,800 | 1,570 |
| 2014-10-06 | 1,620 | 1,630 | 1,605 | 1,623 | 51,800 | 1,623 |
| 2014-10-03 | 1,506 | 1,614 | 1,506 | 1,607 | 102,500 | 1,607 |
| 2014-10-02 | 1,530 | 1,547 | 1,510 | 1,525 | 102,900 | 1,525 |
| 2014-10-01 | 1,580 | 1,583 | 1,552 | 1,552 | 81,000 | 1,552 |
| 2014-09-30 | 1,601 | 1,609 | 1,580 | 1,580 | 76,300 | 1,580 |
| 2014-09-29 | 1,621 | 1,623 | 1,601 | 1,601 | 46,900 | 1,601 |
| 2014-09-26 | 1,600 | 1,620 | 1,594 | 1,620 | 47,900 | 1,620 |
| 2014-09-25 | 1,625 | 1,626 | 1,602 | 1,611 | 58,400 | 1,611 |
| 2014-09-24 | 1,620 | 1,631 | 1,601 | 1,625 | 77,300 | 1,625 |
| 2014-09-22 | 1,670 | 1,679 | 1,631 | 1,640 | 90,300 | 1,640 |
| 2014-09-19 | 1,657 | 1,670 | 1,648 | 1,650 | 86,000 | 1,650 |
| 2014-09-18 | 1,670 | 1,674 | 1,650 | 1,663 | 78,400 | 1,663 |
| 2014-09-17 | 1,647 | 1,675 | 1,630 | 1,657 | 99,600 | 1,657 |
| 2014-09-16 | 1,800 | 1,829 | 1,652 | 1,656 | 585,100 | 1,656 |
| 2014-09-12 | 1,606 | 1,616 | 1,603 | 1,616 | 50,800 | 1,616 |
| 2014-09-11 | 1,620 | 1,626 | 1,601 | 1,613 | 32,600 | 1,613 |
| 2014-09-10 | 1,652 | 1,663 | 1,608 | 1,615 | 47,500 | 1,615 |
| 2014-09-09 | 1,612 | 1,675 | 1,612 | 1,638 | 96,600 | 1,638 |
| 2014-09-08 | 1,610 | 1,610 | 1,586 | 1,592 | 45,800 | 1,592 |
| 2014-09-05 | 1,628 | 1,630 | 1,586 | 1,609 | 55,300 | 1,609 |
| 2014-09-04 | 1,630 | 1,655 | 1,601 | 1,604 | 88,300 | 1,604 |
| 2014-09-03 | 1,666 | 1,685 | 1,636 | 1,643 | 94,600 | 1,643 |
| 2014-09-02 | 1,672 | 1,700 | 1,659 | 1,666 | 70,000 | 1,666 |
| 2014-09-01 | 1,715 | 1,736 | 1,681 | 1,681 | 127,600 | 1,681 |
| 2014-08-29 | 1,645 | 1,718 | 1,636 | 1,710 | 55,000 | 1,710 |
| 2014-08-28 | 1,714 | 1,715 | 1,656 | 1,664 | 60,500 | 1,664 |
| 2014-08-27 | 1,740 | 1,770 | 1,725 | 1,728 | 79,300 | 1,728 |
| 2014-08-26 | 1,760 | 1,795 | 1,724 | 1,734 | 212,600 | 1,734 |
| 2014-08-25 | 1,688 | 1,738 | 1,665 | 1,723 | 258,200 | 1,723 |
| 2014-08-22 | 1,613 | 1,673 | 1,600 | 1,659 | 101,800 | 1,659 |
| 2014-08-21 | 1,611 | 1,628 | 1,601 | 1,601 | 58,900 | 1,601 |
| 2014-08-20 | 1,619 | 1,635 | 1,602 | 1,621 | 78,600 | 1,621 |
| 2014-08-19 | 1,673 | 1,673 | 1,619 | 1,622 | 92,700 | 1,622 |
| 2014-08-18 | 1,640 | 1,677 | 1,612 | 1,633 | 72,800 | 1,633 |
| 2014-08-15 | 1,570 | 1,612 | 1,570 | 1,600 | 51,400 | 1,600 |
| 2014-08-14 | 1,560 | 1,647 | 1,560 | 1,586 | 102,300 | 1,586 |
| 2014-08-13 | 1,530 | 1,583 | 1,525 | 1,556 | 54,700 | 1,556 |
| 2014-08-12 | 1,555 | 1,580 | 1,551 | 1,551 | 46,100 | 1,551 |
| 2014-08-11 | 1,601 | 1,610 | 1,552 | 1,568 | 53,100 | 1,568 |
| 2014-08-08 | 1,590 | 1,593 | 1,504 | 1,542 | 117,500 | 1,542 |
| 2014-08-07 | 1,500 | 1,800 | 1,461 | 1,601 | 382,200 | 1,601 |
| 2014-08-06 | 1,517 | 1,535 | 1,500 | 1,500 | 79,300 | 1,500 |
| 2014-08-05 | 1,572 | 1,585 | 1,540 | 1,540 | 42,400 | 1,540 |
| 2014-08-04 | 1,539 | 1,599 | 1,539 | 1,566 | 35,500 | 1,566 |
| 2014-08-01 | 1,553 | 1,585 | 1,528 | 1,550 | 90,500 | 1,550 |
| 2014-07-31 | 1,627 | 1,645 | 1,588 | 1,588 | 155,800 | 1,588 |
| 2014-07-30 | 1,633 | 1,667 | 1,631 | 1,640 | 90,800 | 1,640 |
| 2014-07-29 | 1,628 | 1,675 | 1,628 | 1,630 | 84,900 | 1,630 |
| 2014-07-28 | 1,649 | 1,652 | 1,626 | 1,628 | 58,700 | 1,628 |
| 2014-07-25 | 1,697 | 1,704 | 1,633 | 1,661 | 136,500 | 1,661 |
| 2014-07-24 | 1,706 | 1,785 | 1,680 | 1,701 | 300,500 | 1,701 |
| 2014-07-23 | 1,600 | 1,820 | 1,590 | 1,791 | 394,800 | 1,791 |
| 2014-07-22 | 1,574 | 1,587 | 1,561 | 1,585 | 41,200 | 1,585 |
| 2014-07-18 | 1,552 | 1,590 | 1,552 | 1,572 | 57,100 | 1,572 |
| 2014-07-17 | 1,631 | 1,644 | 1,588 | 1,603 | 77,700 | 1,603 |
| 2014-07-16 | 1,668 | 1,675 | 1,633 | 1,638 | 47,000 | 1,638 |
| 2014-07-15 | 1,665 | 1,680 | 1,650 | 1,670 | 53,500 | 1,670 |
| 2014-07-14 | 1,668 | 1,680 | 1,640 | 1,648 | 45,900 | 1,648 |
| 2014-07-11 | 1,644 | 1,669 | 1,620 | 1,657 | 60,600 | 1,657 |
| 2014-07-10 | 1,659 | 1,664 | 1,621 | 1,621 | 79,100 | 1,621 |
| 2014-07-09 | 1,679 | 1,700 | 1,662 | 1,672 | 71,000 | 1,672 |
| 2014-07-08 | 1,758 | 1,765 | 1,710 | 1,712 | 106,300 | 1,712 |
| 2014-07-07 | 1,785 | 1,802 | 1,762 | 1,764 | 61,600 | 1,764 |
| 2014-07-04 | 1,827 | 1,827 | 1,785 | 1,792 | 60,800 | 1,792 |
| 2014-07-03 | 1,834 | 1,843 | 1,788 | 1,788 | 75,100 | 1,788 |
| 2014-07-02 | 1,828 | 1,848 | 1,818 | 1,834 | 76,800 | 1,834 |
| 2014-07-01 | 1,788 | 1,823 | 1,785 | 1,814 | 79,000 | 1,814 |
| 2014-06-30 | 1,780 | 1,807 | 1,757 | 1,784 | 79,100 | 1,784 |
| 2014-06-27 | 1,835 | 1,843 | 1,750 | 1,779 | 162,300 | 1,779 |
| 2014-06-26 | 1,830 | 1,841 | 1,800 | 1,813 | 91,000 | 1,813 |
| 2014-06-25 | 1,860 | 1,900 | 1,826 | 1,831 | 151,700 | 1,831 |
| 2014-06-24 | 1,860 | 1,916 | 1,849 | 1,879 | 199,600 | 1,879 |
| 2014-06-23 | 1,940 | 1,945 | 1,882 | 1,890 | 215,300 | 1,890 |
| 2014-06-20 | 1,900 | 1,900 | 1,836 | 1,874 | 250,200 | 1,874 |
| 2014-06-19 | 1,848 | 1,977 | 1,816 | 1,914 | 761,100 | 1,914 |
| 2014-06-18 | 1,850 | 1,878 | 1,800 | 1,830 | 143,700 | 1,830 |
| 2014-06-17 | 1,805 | 1,865 | 1,751 | 1,815 | 218,200 | 1,815 |
| 2014-06-16 | 1,780 | 1,918 | 1,740 | 1,845 | 624,300 | 1,845 |
| 2014-06-13 | 1,636 | 1,780 | 1,636 | 1,770 | 402,300 | 1,770 |
| 2014-06-12 | 1,586 | 1,683 | 1,575 | 1,665 | 130,900 | 1,665 |
| 2014-06-11 | 1,554 | 1,625 | 1,552 | 1,625 | 65,800 | 1,625 |
| 2014-06-10 | 1,660 | 1,661 | 1,587 | 1,591 | 110,600 | 1,591 |
| 2014-06-09 | 1,689 | 1,695 | 1,650 | 1,671 | 89,600 | 1,671 |
| 2014-06-06 | 1,615 | 1,660 | 1,609 | 1,660 | 105,500 | 1,660 |
| 2014-06-05 | 1,650 | 1,677 | 1,605 | 1,621 | 89,200 | 1,621 |
| 2014-06-04 | 1,670 | 1,671 | 1,600 | 1,650 | 137,600 | 1,650 |
| 2014-06-03 | 1,735 | 1,737 | 1,637 | 1,665 | 255,300 | 1,665 |
| 2014-06-02 | 1,668 | 1,720 | 1,628 | 1,700 | 293,900 | 1,700 |
| 2014-05-30 | 1,609 | 1,649 | 1,565 | 1,628 | 321,800 | 1,628 |
| 2014-05-29 | 1,525 | 1,580 | 1,505 | 1,579 | 185,600 | 1,579 |
| 2014-05-28 | 1,519 | 1,533 | 1,468 | 1,490 | 112,700 | 1,490 |
| 2014-05-27 | 1,482 | 1,565 | 1,470 | 1,478 | 205,300 | 1,478 |
| 2014-05-26 | 1,422 | 1,474 | 1,422 | 1,474 | 136,800 | 1,474 |
| 2014-05-23 | 1,380 | 1,430 | 1,372 | 1,379 | 102,600 | 1,379 |
| 2014-05-22 | 1,380 | 1,420 | 1,367 | 1,383 | 91,000 | 1,383 |
| 2014-05-21 | 1,335 | 1,380 | 1,331 | 1,357 | 56,800 | 1,357 |
| 2014-05-20 | 1,350 | 1,393 | 1,350 | 1,380 | 72,100 | 1,380 |
| 2014-05-19 | 1,490 | 1,511 | 1,340 | 1,344 | 194,300 | 1,344 |
| 2014-05-16 | 1,522 | 1,530 | 1,485 | 1,501 | 98,800 | 1,501 |
| 2014-05-15 | 1,478 | 1,571 | 1,470 | 1,548 | 231,000 | 1,548 |
| 2014-05-14 | 1,607 | 1,653 | 1,502 | 1,527 | 452,100 | 1,527 |
| 2014-05-13 | 1,540 | 1,640 | 1,464 | 1,562 | 629,100 | 1,562 |
| 2014-05-12 | 1,360 | 1,632 | 1,337 | 1,508 | 1,166,000 | 1,508 |
| 2014-05-09 | 1,360 | 1,361 | 1,320 | 1,332 | 72,700 | 1,332 |
| 2014-05-08 | 1,430 | 1,430 | 1,361 | 1,363 | 117,700 | 1,363 |
| 2014-05-07 | 1,334 | 1,372 | 1,306 | 1,372 | 91,200 | 1,372 |
| 2014-05-02 | 1,302 | 1,374 | 1,302 | 1,364 | 159,900 | 1,364 |
| 2014-05-01 | 1,256 | 1,308 | 1,221 | 1,286 | 207,900 | 1,286 |
| 2014-04-30 | 1,206 | 1,226 | 1,172 | 1,196 | 65,100 | 1,196 |
| 2014-04-28 | 1,280 | 1,300 | 1,218 | 1,219 | 77,300 | 1,219 |
| 2014-04-25 | 1,260 | 1,348 | 1,260 | 1,315 | 102,800 | 1,315 |
| 2014-04-24 | 1,262 | 1,267 | 1,241 | 1,241 | 32,400 | 1,241 |
| 2014-04-23 | 1,252 | 1,280 | 1,236 | 1,267 | 45,900 | 1,267 |
| 2014-04-22 | 1,293 | 1,320 | 1,252 | 1,252 | 67,000 | 1,252 |
| 2014-04-21 | 1,332 | 1,360 | 1,320 | 1,320 | 45,700 | 1,320 |
| 2014-04-18 | 1,350 | 1,370 | 1,321 | 1,359 | 72,500 | 1,359 |
| 2014-04-17 | 1,350 | 1,445 | 1,345 | 1,367 | 174,800 | 1,367 |
| 2014-04-16 | 1,203 | 1,344 | 1,203 | 1,337 | 143,700 | 1,337 |
| 2014-04-15 | 1,265 | 1,277 | 1,210 | 1,227 | 51,600 | 1,227 |
| 2014-04-14 | 1,236 | 1,278 | 1,236 | 1,259 | 67,000 | 1,259 |
| 2014-04-11 | 1,168 | 1,245 | 1,166 | 1,236 | 177,900 | 1,236 |
| 2014-04-10 | 1,356 | 1,385 | 1,280 | 1,288 | 102,300 | 1,288 |
| 2014-04-09 | 1,345 | 1,382 | 1,320 | 1,360 | 95,000 | 1,360 |
| 2014-04-08 | 1,412 | 1,451 | 1,363 | 1,390 | 124,000 | 1,390 |
| 2014-04-07 | 1,486 | 1,490 | 1,428 | 1,429 | 105,100 | 1,429 |
| 2014-04-04 | 1,530 | 1,534 | 1,501 | 1,502 | 50,800 | 1,502 |
| 2014-04-03 | 1,560 | 1,567 | 1,543 | 1,543 | 58,500 | 1,543 |
| 2014-04-02 | 1,516 | 1,556 | 1,510 | 1,544 | 74,200 | 1,544 |
| 2014-04-01 | 1,500 | 1,560 | 1,500 | 1,514 | 54,800 | 1,514 |
| 2014-03-31 | 1,590 | 1,590 | 1,520 | 1,540 | 71,800 | 1,540 |
| 2014-03-28 | 1,454 | 1,565 | 1,452 | 1,546 | 91,900 | 1,546 |
| 2014-03-27 | 1,441 | 1,500 | 1,413 | 1,484 | 60,800 | 1,484 |
| 2014-03-26 | 296,500 | 298,000 | 293,900 | 295,000 | 455 | 1,475 |
| 2014-03-25 | 311,000 | 313,000 | 295,500 | 296,500 | 494 | 1,482.50 |
| 2014-03-24 | 301,500 | 308,500 | 301,500 | 307,500 | 358 | 1,537.50 |
| 2014-03-20 | 310,500 | 312,000 | 301,500 | 301,500 | 707 | 1,507.50 |
| 2014-03-19 | 314,500 | 325,000 | 313,000 | 313,000 | 823 | 1,565 |
| 2014-03-18 | 320,000 | 328,500 | 317,000 | 318,500 | 1,062 | 1,592.50 |
| 2014-03-17 | 330,000 | 331,500 | 318,000 | 322,000 | 576 | 1,610 |
| 2014-03-14 | 340,000 | 343,500 | 335,000 | 337,000 | 466 | 1,685 |
| 2014-03-13 | 349,000 | 350,000 | 342,000 | 345,000 | 262 | 1,725 |
| 2014-03-12 | 352,500 | 359,000 | 349,000 | 349,000 | 488 | 1,745 |
| 2014-03-11 | 364,000 | 368,000 | 352,500 | 354,000 | 615 | 1,770 |
| 2014-03-10 | 358,000 | 361,500 | 356,000 | 358,000 | 191 | 1,790 |
| 2014-03-07 | 359,000 | 368,000 | 354,500 | 360,500 | 553 | 1,802.50 |
| 2014-03-06 | 352,500 | 356,500 | 351,000 | 353,500 | 218 | 1,767.50 |
| 2014-03-05 | 351,000 | 359,500 | 350,500 | 357,000 | 297 | 1,785 |
| 2014-03-04 | 340,000 | 348,000 | 335,000 | 347,000 | 248 | 1,735 |
| 2014-03-03 | 354,500 | 355,000 | 342,000 | 344,000 | 437 | 1,720 |
| 2014-02-28 | 363,000 | 364,500 | 357,500 | 359,000 | 416 | 1,795 |
| 2014-02-27 | 370,000 | 374,000 | 363,500 | 363,500 | 449 | 1,817.50 |
| 2014-02-26 | 372,000 | 376,500 | 365,500 | 371,500 | 725 | 1,857.50 |
| 2014-02-25 | 365,500 | 374,500 | 363,000 | 368,500 | 665 | 1,842.50 |
| 2014-02-24 | 365,500 | 371,500 | 362,500 | 365,500 | 326 | 1,827.50 |
| 2014-02-21 | 370,000 | 370,500 | 362,000 | 368,500 | 377 | 1,842.50 |
| 2014-02-20 | 367,500 | 368,000 | 353,000 | 366,000 | 534 | 1,830 |
| 2014-02-19 | 365,000 | 380,000 | 362,500 | 369,000 | 670 | 1,845 |
| 2014-02-18 | 370,000 | 370,000 | 356,500 | 362,000 | 761 | 1,810 |
| 2014-02-17 | 366,500 | 383,500 | 356,500 | 367,000 | 3,178 | 1,835 |
| 2014-02-14 | 355,500 | 361,500 | 341,500 | 345,500 | 453 | 1,727.50 |
| 2014-02-13 | 360,500 | 362,000 | 356,000 | 357,000 | 330 | 1,785 |
| 2014-02-12 | 371,500 | 373,000 | 361,000 | 367,000 | 620 | 1,835 |
| 2014-02-10 | 353,000 | 363,000 | 353,000 | 357,500 | 487 | 1,787.50 |
| 2014-02-07 | 348,500 | 358,000 | 344,000 | 351,000 | 795 | 1,755 |
| 2014-02-06 | 328,500 | 353,000 | 326,000 | 341,500 | 1,214 | 1,707.50 |
| 2014-02-05 | 350,000 | 354,000 | 315,500 | 329,500 | 865 | 1,647.50 |
| 2014-02-04 | 325,500 | 338,000 | 320,000 | 332,000 | 1,631 | 1,660 |
| 2014-02-03 | 392,500 | 395,000 | 362,000 | 362,000 | 2,226 | 1,810 |
| 2014-01-31 | 421,000 | 431,000 | 400,000 | 402,000 | 2,808 | 2,010 |
| 2014-01-30 | 465,500 | 466,000 | 416,000 | 428,000 | 9,503 | 2,140 |
| 2014-01-29 | 400,000 | 413,000 | 400,000 | 409,500 | 434 | 2,047.50 |
| 2014-01-28 | 400,000 | 404,500 | 395,000 | 397,500 | 594 | 1,987.50 |
| 2014-01-27 | 399,500 | 400,500 | 391,000 | 391,000 | 626 | 1,955 |
| 2014-01-24 | 401,500 | 414,500 | 401,000 | 410,000 | 359 | 2,050 |
| 2014-01-23 | 418,500 | 418,500 | 408,500 | 408,500 | 552 | 2,042.50 |
| 2014-01-22 | 409,000 | 421,000 | 409,000 | 418,500 | 563 | 2,092.50 |
| 2014-01-21 | 420,000 | 424,000 | 409,000 | 412,000 | 624 | 2,060 |
| 2014-01-20 | 416,000 | 421,000 | 414,000 | 419,000 | 434 | 2,095 |
| 2014-01-17 | 417,000 | 421,500 | 412,000 | 415,500 | 410 | 2,077.50 |
| 2014-01-16 | 421,000 | 423,000 | 412,500 | 417,000 | 637 | 2,085 |
| 2014-01-15 | 407,500 | 419,500 | 405,000 | 412,000 | 991 | 2,060 |
| 2014-01-14 | 402,500 | 408,500 | 400,000 | 400,500 | 658 | 2,002.50 |
| 2014-01-10 | 407,500 | 421,500 | 405,500 | 414,000 | 790 | 2,070 |
| 2014-01-09 | 400,000 | 412,500 | 399,500 | 407,500 | 1,115 | 2,037.50 |
| 2014-01-08 | 407,500 | 410,500 | 401,000 | 401,500 | 890 | 2,007.50 |
| 2014-01-07 | 418,000 | 423,500 | 407,000 | 409,000 | 591 | 2,045 |
| 2014-01-06 | 427,500 | 427,500 | 413,000 | 420,000 | 783 | 2,100 |
分割・併合履歴 ： [2014-03-27]1株→200株
