7777 (株)スリー・ディー・マトリックス 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 | 2,144 | 2,169 | 2,102 | 2,138 | 257,800 | 2,138 |
| 2014-12-29 | 2,124 | 2,280 | 2,110 | 2,144 | 621,300 | 2,144 |
| 2014-12-26 | 1,953 | 2,147 | 1,950 | 2,144 | 559,600 | 2,144 |
| 2014-12-25 | 1,895 | 1,997 | 1,880 | 1,985 | 805,300 | 1,985 |
| 2014-12-24 | 1,828 | 1,968 | 1,826 | 1,895 | 1,620,300 | 1,895 |
| 2014-12-22 | 2,244 | 2,253 | 2,121 | 2,138 | 454,700 | 2,138 |
| 2014-12-19 | 2,150 | 2,265 | 1,977 | 2,235 | 1,692,700 | 2,235 |
| 2014-12-18 | 2,414 | 2,437 | 2,250 | 2,310 | 944,600 | 2,310 |
| 2014-12-17 | 2,485 | 2,518 | 2,453 | 2,453 | 331,900 | 2,453 |
| 2014-12-16 | 2,600 | 2,615 | 2,450 | 2,536 | 513,300 | 2,536 |
| 2014-12-15 | 2,651 | 2,738 | 2,650 | 2,660 | 176,700 | 2,660 |
| 2014-12-12 | 2,750 | 2,775 | 2,662 | 2,681 | 235,000 | 2,681 |
| 2014-12-11 | 2,670 | 2,739 | 2,660 | 2,716 | 174,600 | 2,716 |
| 2014-12-10 | 2,700 | 2,805 | 2,670 | 2,701 | 253,100 | 2,701 |
| 2014-12-09 | 2,800 | 2,804 | 2,709 | 2,710 | 236,400 | 2,710 |
| 2014-12-08 | 2,860 | 2,900 | 2,811 | 2,822 | 200,700 | 2,822 |
| 2014-12-05 | 2,950 | 2,991 | 2,815 | 2,849 | 598,000 | 2,849 |
| 2014-12-04 | 2,850 | 3,100 | 2,831 | 3,015 | 2,006,900 | 3,015 |
| 2014-12-03 | 2,820 | 2,845 | 2,750 | 2,750 | 255,600 | 2,750 |
| 2014-12-02 | 2,827 | 2,882 | 2,813 | 2,846 | 152,600 | 2,846 |
| 2014-12-01 | 2,890 | 2,890 | 2,799 | 2,823 | 195,100 | 2,823 |
| 2014-11-28 | 2,950 | 2,960 | 2,880 | 2,899 | 219,600 | 2,899 |
| 2014-11-27 | 2,900 | 2,950 | 2,872 | 2,874 | 187,700 | 2,874 |
| 2014-11-26 | 3,030 | 3,055 | 2,900 | 2,906 | 397,000 | 2,906 |
| 2014-11-25 | 2,955 | 2,971 | 2,885 | 2,970 | 270,600 | 2,970 |
| 2014-11-21 | 2,950 | 3,045 | 2,885 | 2,972 | 370,100 | 2,972 |
| 2014-11-20 | 2,912 | 3,170 | 2,862 | 2,969 | 866,800 | 2,969 |
| 2014-11-19 | 2,754 | 3,100 | 2,680 | 3,095 | 867,100 | 3,095 |
| 2014-11-18 | 2,575 | 2,715 | 2,575 | 2,704 | 241,600 | 2,704 |
| 2014-11-17 | 2,601 | 2,670 | 2,575 | 2,575 | 223,700 | 2,575 |
| 2014-11-14 | 2,691 | 2,755 | 2,610 | 2,640 | 277,900 | 2,640 |
| 2014-11-13 | 2,762 | 2,829 | 2,700 | 2,717 | 242,300 | 2,717 |
| 2014-11-12 | 2,871 | 2,891 | 2,787 | 2,800 | 315,000 | 2,800 |
| 2014-11-11 | 2,917 | 2,990 | 2,882 | 2,922 | 409,400 | 2,922 |
| 2014-11-10 | 2,880 | 2,920 | 2,792 | 2,917 | 400,800 | 2,917 |
| 2014-11-07 | 2,691 | 2,836 | 2,683 | 2,816 | 516,500 | 2,816 |
| 2014-11-06 | 2,668 | 2,692 | 2,588 | 2,621 | 319,500 | 2,621 |
| 2014-11-05 | 2,526 | 2,698 | 2,525 | 2,693 | 438,200 | 2,693 |
| 2014-11-04 | 2,639 | 2,645 | 2,506 | 2,516 | 375,100 | 2,516 |
| 2014-10-31 | 2,557 | 2,610 | 2,546 | 2,602 | 228,100 | 2,602 |
| 2014-10-30 | 2,650 | 2,683 | 2,550 | 2,565 | 230,500 | 2,565 |
| 2014-10-29 | 2,579 | 2,689 | 2,540 | 2,689 | 215,600 | 2,689 |
| 2014-10-28 | 2,559 | 2,620 | 2,540 | 2,568 | 179,800 | 2,568 |
| 2014-10-27 | 2,780 | 2,809 | 2,595 | 2,608 | 352,000 | 2,608 |
| 2014-10-24 | 2,900 | 2,994 | 2,741 | 2,784 | 993,300 | 2,784 |
| 2014-10-23 | 2,549 | 2,700 | 2,531 | 2,644 | 301,700 | 2,644 |
| 2014-10-22 | 2,526 | 2,557 | 2,495 | 2,530 | 205,500 | 2,530 |
| 2014-10-21 | 2,570 | 2,585 | 2,482 | 2,500 | 191,800 | 2,500 |
| 2014-10-20 | 2,549 | 2,618 | 2,508 | 2,558 | 229,400 | 2,558 |
| 2014-10-17 | 2,502 | 2,592 | 2,441 | 2,449 | 228,500 | 2,449 |
| 2014-10-16 | 2,500 | 2,619 | 2,452 | 2,491 | 319,900 | 2,491 |
| 2014-10-15 | 2,550 | 2,627 | 2,427 | 2,620 | 443,100 | 2,620 |
| 2014-10-14 | 2,565 | 2,607 | 2,540 | 2,540 | 364,100 | 2,540 |
| 2014-10-10 | 2,586 | 2,712 | 2,565 | 2,685 | 492,600 | 2,685 |
| 2014-10-09 | 2,885 | 2,903 | 2,657 | 2,665 | 576,900 | 2,665 |
| 2014-10-08 | 2,771 | 2,910 | 2,760 | 2,895 | 255,300 | 2,895 |
| 2014-10-07 | 2,971 | 3,005 | 2,839 | 2,862 | 433,600 | 2,862 |
| 2014-10-06 | 3,150 | 3,210 | 3,015 | 3,020 | 360,600 | 3,020 |
| 2014-10-03 | 2,930 | 3,095 | 2,926 | 3,080 | 325,900 | 3,080 |
| 2014-10-02 | 2,901 | 2,999 | 2,850 | 2,908 | 327,100 | 2,908 |
| 2014-10-01 | 3,115 | 3,130 | 2,991 | 2,999 | 313,300 | 2,999 |
| 2014-09-30 | 3,150 | 3,330 | 3,080 | 3,105 | 397,700 | 3,105 |
| 2014-09-29 | 3,340 | 3,355 | 3,175 | 3,190 | 466,000 | 3,190 |
| 2014-09-26 | 3,320 | 3,445 | 3,315 | 3,390 | 189,000 | 3,390 |
| 2014-09-25 | 3,415 | 3,465 | 3,380 | 3,395 | 197,300 | 3,395 |
| 2014-09-24 | 3,500 | 3,520 | 3,405 | 3,415 | 228,100 | 3,415 |
| 2014-09-22 | 3,540 | 3,565 | 3,505 | 3,525 | 98,000 | 3,525 |
| 2014-09-19 | 3,490 | 3,510 | 3,465 | 3,495 | 90,000 | 3,495 |
| 2014-09-18 | 3,470 | 3,530 | 3,455 | 3,455 | 105,200 | 3,455 |
| 2014-09-17 | 3,520 | 3,550 | 3,485 | 3,485 | 161,600 | 3,485 |
| 2014-09-16 | 3,680 | 3,690 | 3,515 | 3,555 | 271,800 | 3,555 |
| 2014-09-12 | 3,575 | 3,650 | 3,570 | 3,635 | 143,000 | 3,635 |
| 2014-09-11 | 3,565 | 3,635 | 3,530 | 3,580 | 189,100 | 3,580 |
| 2014-09-10 | 3,745 | 3,745 | 3,575 | 3,595 | 241,900 | 3,595 |
| 2014-09-09 | 3,700 | 3,775 | 3,630 | 3,710 | 169,700 | 3,710 |
| 2014-09-08 | 3,750 | 3,840 | 3,720 | 3,735 | 161,500 | 3,735 |
| 2014-09-05 | 3,805 | 3,825 | 3,700 | 3,805 | 236,000 | 3,805 |
| 2014-09-04 | 3,830 | 4,040 | 3,720 | 3,795 | 1,106,200 | 3,795 |
| 2014-09-03 | 3,570 | 3,625 | 3,535 | 3,620 | 113,200 | 3,620 |
| 2014-09-02 | 3,655 | 3,700 | 3,600 | 3,600 | 125,700 | 3,600 |
| 2014-09-01 | 3,710 | 3,710 | 3,600 | 3,655 | 82,200 | 3,655 |
| 2014-08-29 | 3,730 | 3,745 | 3,640 | 3,690 | 140,600 | 3,690 |
| 2014-08-28 | 3,675 | 3,710 | 3,630 | 3,655 | 93,200 | 3,655 |
| 2014-08-27 | 3,650 | 3,710 | 3,610 | 3,700 | 129,500 | 3,700 |
| 2014-08-26 | 3,700 | 3,760 | 3,610 | 3,630 | 128,400 | 3,630 |
| 2014-08-25 | 3,670 | 3,750 | 3,590 | 3,700 | 167,900 | 3,700 |
| 2014-08-22 | 3,740 | 3,750 | 3,680 | 3,700 | 114,300 | 3,700 |
| 2014-08-21 | 3,725 | 3,840 | 3,655 | 3,760 | 135,500 | 3,760 |
| 2014-08-20 | 3,840 | 3,845 | 3,750 | 3,750 | 112,700 | 3,750 |
| 2014-08-19 | 3,835 | 3,845 | 3,730 | 3,805 | 139,400 | 3,805 |
| 2014-08-18 | 3,850 | 3,925 | 3,775 | 3,810 | 257,400 | 3,810 |
| 2014-08-15 | 3,675 | 3,890 | 3,660 | 3,825 | 451,700 | 3,825 |
| 2014-08-14 | 3,470 | 3,760 | 3,470 | 3,605 | 389,700 | 3,605 |
| 2014-08-13 | 3,450 | 3,505 | 3,420 | 3,470 | 115,500 | 3,470 |
| 2014-08-12 | 3,470 | 3,575 | 3,405 | 3,495 | 147,700 | 3,495 |
| 2014-08-11 | 3,490 | 3,715 | 3,440 | 3,485 | 312,000 | 3,485 |
| 2014-08-08 | 3,555 | 3,575 | 3,395 | 3,450 | 217,700 | 3,450 |
| 2014-08-07 | 3,580 | 3,670 | 3,480 | 3,645 | 244,500 | 3,645 |
| 2014-08-06 | 3,700 | 3,720 | 3,605 | 3,630 | 161,200 | 3,630 |
| 2014-08-05 | 3,830 | 3,870 | 3,680 | 3,720 | 200,400 | 3,720 |
| 2014-08-04 | 3,670 | 3,885 | 3,665 | 3,865 | 190,100 | 3,865 |
| 2014-08-01 | 3,655 | 3,745 | 3,655 | 3,720 | 236,000 | 3,720 |
| 2014-07-31 | 3,850 | 3,890 | 3,765 | 3,780 | 243,700 | 3,780 |
| 2014-07-30 | 3,910 | 3,920 | 3,875 | 3,880 | 176,400 | 3,880 |
| 2014-07-29 | 3,920 | 3,975 | 3,900 | 3,925 | 154,400 | 3,925 |
| 2014-07-28 | 3,940 | 3,970 | 3,900 | 3,925 | 154,200 | 3,925 |
| 2014-07-25 | 3,950 | 3,985 | 3,935 | 3,970 | 114,700 | 3,970 |
| 2014-07-24 | 3,960 | 4,090 | 3,930 | 3,990 | 234,900 | 3,990 |
| 2014-07-23 | 4,000 | 4,015 | 3,955 | 3,980 | 132,600 | 3,980 |
| 2014-07-22 | 3,960 | 4,020 | 3,905 | 4,010 | 175,500 | 4,010 |
| 2014-07-18 | 3,880 | 4,190 | 3,865 | 3,975 | 358,800 | 3,975 |
| 2014-07-17 | 4,095 | 4,105 | 4,000 | 4,010 | 187,000 | 4,010 |
| 2014-07-16 | 4,150 | 4,175 | 4,090 | 4,120 | 200,600 | 4,120 |
| 2014-07-15 | 4,295 | 4,345 | 4,140 | 4,200 | 591,600 | 4,200 |
| 2014-07-14 | 4,100 | 4,135 | 4,065 | 4,085 | 124,500 | 4,085 |
| 2014-07-11 | 4,065 | 4,070 | 3,975 | 4,070 | 175,700 | 4,070 |
| 2014-07-10 | 4,050 | 4,130 | 3,920 | 4,100 | 367,200 | 4,100 |
| 2014-07-09 | 4,155 | 4,170 | 4,015 | 4,040 | 397,700 | 4,040 |
| 2014-07-08 | 4,090 | 4,230 | 4,075 | 4,225 | 333,100 | 4,225 |
| 2014-07-07 | 4,065 | 4,125 | 4,050 | 4,060 | 187,600 | 4,060 |
| 2014-07-04 | 4,085 | 4,140 | 4,010 | 4,070 | 190,700 | 4,070 |
| 2014-07-03 | 4,085 | 4,120 | 3,945 | 4,070 | 356,500 | 4,070 |
| 2014-07-02 | 4,245 | 4,245 | 4,120 | 4,130 | 267,900 | 4,130 |
| 2014-07-01 | 4,220 | 4,260 | 4,180 | 4,225 | 224,200 | 4,225 |
| 2014-06-30 | 4,260 | 4,265 | 4,150 | 4,260 | 211,700 | 4,260 |
| 2014-06-27 | 4,290 | 4,295 | 4,105 | 4,185 | 397,800 | 4,185 |
| 2014-06-26 | 4,340 | 4,345 | 4,205 | 4,300 | 443,900 | 4,300 |
| 2014-06-25 | 4,205 | 4,370 | 4,170 | 4,210 | 1,439,000 | 4,210 |
| 2014-06-24 | 4,525 | 4,665 | 4,465 | 4,625 | 325,000 | 4,625 |
| 2014-06-23 | 4,670 | 4,845 | 4,585 | 4,595 | 934,900 | 4,595 |
| 2014-06-20 | 4,725 | 4,745 | 4,450 | 4,490 | 696,200 | 4,490 |
| 2014-06-19 | 4,765 | 4,865 | 4,670 | 4,785 | 432,200 | 4,785 |
| 2014-06-18 | 4,970 | 5,080 | 4,760 | 4,835 | 721,200 | 4,835 |
| 2014-06-17 | 4,785 | 4,950 | 4,500 | 4,900 | 1,081,600 | 4,900 |
| 2014-06-16 | 4,720 | 5,100 | 4,600 | 4,795 | 2,366,100 | 4,795 |
| 2014-06-13 | 4,235 | 4,780 | 4,140 | 4,780 | 3,485,700 | 4,780 |
| 2014-06-12 | 3,980 | 4,180 | 3,930 | 4,080 | 477,200 | 4,080 |
| 2014-06-11 | 3,810 | 3,940 | 3,775 | 3,925 | 211,900 | 3,925 |
| 2014-06-10 | 3,990 | 4,020 | 3,870 | 3,900 | 211,700 | 3,900 |
| 2014-06-09 | 4,030 | 4,070 | 3,955 | 4,040 | 209,500 | 4,040 |
| 2014-06-06 | 4,050 | 4,060 | 3,965 | 4,045 | 355,200 | 4,045 |
| 2014-06-05 | 4,010 | 4,090 | 3,900 | 3,970 | 452,000 | 3,970 |
| 2014-06-04 | 3,940 | 3,960 | 3,805 | 3,875 | 211,300 | 3,875 |
| 2014-06-03 | 4,110 | 4,120 | 3,840 | 3,975 | 380,600 | 3,975 |
| 2014-06-02 | 3,950 | 4,080 | 3,885 | 4,050 | 775,700 | 4,050 |
| 2014-05-30 | 3,695 | 3,795 | 3,640 | 3,760 | 278,000 | 3,760 |
| 2014-05-29 | 3,540 | 3,645 | 3,505 | 3,645 | 141,100 | 3,645 |
| 2014-05-28 | 3,560 | 3,640 | 3,545 | 3,570 | 152,000 | 3,570 |
| 2014-05-27 | 3,565 | 3,750 | 3,505 | 3,520 | 305,200 | 3,520 |
| 2014-05-26 | 3,500 | 3,600 | 3,495 | 3,530 | 203,300 | 3,530 |
| 2014-05-23 | 3,330 | 3,620 | 3,330 | 3,540 | 474,100 | 3,540 |
| 2014-05-22 | 3,150 | 3,325 | 3,060 | 3,270 | 350,900 | 3,270 |
| 2014-05-21 | 3,060 | 3,245 | 2,990 | 3,235 | 187,800 | 3,235 |
| 2014-05-20 | 3,050 | 3,220 | 3,040 | 3,130 | 203,800 | 3,130 |
| 2014-05-19 | 3,580 | 3,585 | 3,065 | 3,090 | 493,700 | 3,090 |
| 2014-05-16 | 3,580 | 3,660 | 3,550 | 3,570 | 186,800 | 3,570 |
| 2014-05-15 | 3,675 | 3,720 | 3,655 | 3,690 | 57,100 | 3,690 |
| 2014-05-14 | 3,650 | 3,740 | 3,580 | 3,715 | 108,600 | 3,715 |
| 2014-05-13 | 3,730 | 3,770 | 3,650 | 3,675 | 117,000 | 3,675 |
| 2014-05-12 | 3,700 | 3,775 | 3,650 | 3,685 | 132,900 | 3,685 |
| 2014-05-09 | 3,880 | 3,890 | 3,725 | 3,725 | 127,000 | 3,725 |
| 2014-05-08 | 4,000 | 4,070 | 3,885 | 3,915 | 154,400 | 3,915 |
| 2014-05-07 | 3,755 | 4,030 | 3,750 | 3,975 | 179,200 | 3,975 |
| 2014-05-02 | 3,800 | 3,890 | 3,780 | 3,825 | 109,100 | 3,825 |
| 2014-05-01 | 3,630 | 3,850 | 3,610 | 3,840 | 125,900 | 3,840 |
| 2014-04-30 | 3,805 | 3,835 | 3,615 | 3,650 | 204,700 | 3,650 |
| 2014-04-28 | 3,900 | 4,045 | 3,820 | 3,835 | 151,400 | 3,835 |
| 2014-04-25 | 3,695 | 3,865 | 3,690 | 3,860 | 117,700 | 3,860 |
| 2014-04-24 | 3,700 | 3,750 | 3,635 | 3,730 | 70,200 | 3,730 |
| 2014-04-23 | 3,700 | 3,745 | 3,630 | 3,690 | 127,000 | 3,690 |
| 2014-04-22 | 3,775 | 3,805 | 3,630 | 3,650 | 160,600 | 3,650 |
| 2014-04-21 | 3,800 | 3,870 | 3,780 | 3,795 | 97,100 | 3,795 |
| 2014-04-18 | 3,825 | 3,860 | 3,750 | 3,860 | 140,400 | 3,860 |
| 2014-04-17 | 3,960 | 3,975 | 3,810 | 3,865 | 118,900 | 3,865 |
| 2014-04-16 | 3,800 | 3,910 | 3,775 | 3,890 | 120,100 | 3,890 |
| 2014-04-15 | 3,930 | 3,945 | 3,715 | 3,770 | 244,600 | 3,770 |
| 2014-04-14 | 3,955 | 4,030 | 3,845 | 3,865 | 261,100 | 3,865 |
| 2014-04-11 | 4,000 | 4,100 | 3,975 | 4,030 | 282,900 | 4,030 |
| 2014-04-10 | 4,135 | 4,355 | 4,020 | 4,255 | 485,100 | 4,255 |
| 2014-04-09 | 4,035 | 4,180 | 4,015 | 4,055 | 284,400 | 4,055 |
| 2014-04-08 | 3,880 | 4,105 | 3,860 | 4,035 | 278,100 | 4,035 |
| 2014-04-07 | 4,115 | 4,160 | 3,980 | 4,010 | 330,000 | 4,010 |
| 2014-04-04 | 4,200 | 4,275 | 4,110 | 4,230 | 208,600 | 4,230 |
| 2014-04-03 | 4,370 | 4,385 | 4,150 | 4,200 | 309,200 | 4,200 |
| 2014-04-02 | 4,620 | 4,680 | 4,410 | 4,430 | 861,900 | 4,430 |
| 2014-04-01 | 4,160 | 4,490 | 4,075 | 4,460 | 578,800 | 4,460 |
| 2014-03-31 | 4,180 | 4,180 | 4,015 | 4,155 | 240,300 | 4,155 |
| 2014-03-28 | 3,980 | 4,090 | 3,915 | 4,090 | 331,800 | 4,090 |
| 2014-03-27 | 3,630 | 3,880 | 3,530 | 3,820 | 231,200 | 3,820 |
| 2014-03-26 | 3,855 | 3,920 | 3,655 | 3,690 | 260,800 | 3,690 |
| 2014-03-25 | 4,100 | 4,130 | 3,805 | 3,805 | 352,900 | 3,805 |
| 2014-03-24 | 3,900 | 4,200 | 3,800 | 4,145 | 327,900 | 4,145 |
| 2014-03-20 | 4,180 | 4,295 | 3,840 | 3,900 | 615,000 | 3,900 |
| 2014-03-19 | 3,750 | 4,195 | 3,750 | 4,045 | 707,700 | 4,045 |
| 2014-03-18 | 3,850 | 3,970 | 3,700 | 3,745 | 312,600 | 3,745 |
| 2014-03-17 | 3,480 | 3,925 | 3,455 | 3,780 | 743,700 | 3,780 |
| 2014-03-14 | 3,600 | 3,990 | 3,540 | 3,690 | 457,100 | 3,690 |
| 2014-03-13 | 3,980 | 4,020 | 3,600 | 3,650 | 492,000 | 3,650 |
| 2014-03-12 | 4,050 | 4,120 | 3,990 | 3,990 | 203,600 | 3,990 |
| 2014-03-11 | 4,140 | 4,180 | 4,050 | 4,080 | 261,700 | 4,080 |
| 2014-03-10 | 4,130 | 4,330 | 4,100 | 4,250 | 250,100 | 4,250 |
| 2014-03-07 | 4,100 | 4,135 | 4,015 | 4,090 | 213,600 | 4,090 |
| 2014-03-06 | 4,200 | 4,215 | 4,025 | 4,050 | 333,300 | 4,050 |
| 2014-03-05 | 4,315 | 4,320 | 4,180 | 4,180 | 170,900 | 4,180 |
| 2014-03-04 | 4,090 | 4,340 | 4,075 | 4,175 | 184,900 | 4,175 |
| 2014-03-03 | 4,230 | 4,285 | 4,070 | 4,135 | 322,500 | 4,135 |
| 2014-02-28 | 3,990 | 4,400 | 3,980 | 4,370 | 468,800 | 4,370 |
| 2014-02-27 | 4,295 | 4,295 | 4,090 | 4,110 | 362,500 | 4,110 |
| 2014-02-26 | 4,400 | 4,440 | 4,220 | 4,305 | 656,400 | 4,305 |
| 2014-02-25 | 4,615 | 4,650 | 4,455 | 4,520 | 344,500 | 4,520 |
| 2014-02-24 | 4,615 | 4,760 | 4,505 | 4,620 | 370,500 | 4,620 |
| 2014-02-21 | 4,780 | 4,820 | 4,650 | 4,655 | 310,400 | 4,655 |
| 2014-02-20 | 4,920 | 4,995 | 4,520 | 4,580 | 802,300 | 4,580 |
| 2014-02-19 | 5,050 | 5,430 | 5,000 | 5,120 | 464,400 | 5,120 |
| 2014-02-18 | 5,050 | 5,140 | 4,925 | 5,010 | 295,600 | 5,010 |
| 2014-02-17 | 5,010 | 5,170 | 4,840 | 5,110 | 431,300 | 5,110 |
| 2014-02-14 | 5,190 | 5,460 | 5,060 | 5,110 | 1,123,300 | 5,110 |
| 2014-02-13 | 5,020 | 5,100 | 4,960 | 5,000 | 301,200 | 5,000 |
| 2014-02-12 | 5,200 | 5,210 | 5,000 | 5,100 | 381,500 | 5,100 |
| 2014-02-10 | 4,840 | 5,070 | 4,775 | 4,990 | 507,600 | 4,990 |
| 2014-02-07 | 4,715 | 4,795 | 4,560 | 4,690 | 179,800 | 4,690 |
| 2014-02-06 | 4,495 | 4,755 | 4,420 | 4,560 | 301,000 | 4,560 |
| 2014-02-05 | 4,700 | 4,730 | 4,210 | 4,495 | 373,200 | 4,495 |
| 2014-02-04 | 4,040 | 4,610 | 4,040 | 4,430 | 838,100 | 4,430 |
| 2014-02-03 | 4,775 | 5,030 | 4,600 | 4,740 | 615,500 | 4,740 |
| 2014-01-31 | 5,410 | 5,450 | 4,970 | 5,100 | 463,600 | 5,100 |
| 2014-01-30 | 5,440 | 5,460 | 5,100 | 5,390 | 479,900 | 5,390 |
| 2014-01-29 | 5,250 | 5,490 | 5,150 | 5,450 | 528,700 | 5,450 |
| 2014-01-28 | 5,290 | 5,650 | 4,880 | 5,050 | 1,007,700 | 5,050 |
| 2014-01-27 | 5,440 | 5,630 | 5,100 | 5,210 | 854,100 | 5,210 |
| 2014-01-24 | 5,100 | 5,950 | 5,100 | 5,740 | 2,034,700 | 5,740 |
| 2014-01-23 | 5,600 | 5,840 | 5,260 | 5,340 | 1,577,100 | 5,340 |
| 2014-01-22 | 5,000 | 5,700 | 4,900 | 5,550 | 2,598,100 | 5,550 |
| 2014-01-21 | 4,850 | 5,440 | 4,760 | 4,995 | 2,453,400 | 4,995 |
| 2014-01-20 | 4,865 | 4,895 | 4,465 | 4,795 | 1,235,400 | 4,795 |
| 2014-01-17 | 5,000 | 5,160 | 4,465 | 4,630 | 3,969,700 | 4,630 |
| 2014-01-16 | 4,720 | 4,720 | 4,720 | 4,720 | 836,300 | 4,720 |
| 2014-01-15 | 4,020 | 4,020 | 3,990 | 4,020 | 680,600 | 4,020 |
| 2014-01-14 | 3,160 | 3,380 | 3,100 | 3,320 | 503,800 | 3,320 |
| 2014-01-10 | 3,240 | 3,350 | 3,205 | 3,290 | 556,200 | 3,290 |
| 2014-01-09 | 2,985 | 3,230 | 2,981 | 3,195 | 452,900 | 3,195 |
| 2014-01-08 | 2,971 | 3,040 | 2,910 | 2,993 | 309,500 | 2,993 |
| 2014-01-07 | 3,160 | 3,220 | 2,955 | 3,000 | 507,800 | 3,000 |
| 2014-01-06 | 3,265 | 3,275 | 3,150 | 3,160 | 457,700 | 3,160 |
分割・併合履歴 ： [2013-05-29]1株→2株 [2012-08-29]1株→2株