7817 パラマウントベッドホールディングス(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 | 3,210 | 3,225 | 3,180 | 3,200 | 21,200 | 1,600 |
| 2014-12-29 | 3,220 | 3,220 | 3,170 | 3,210 | 43,600 | 1,605 |
| 2014-12-26 | 3,215 | 3,235 | 3,205 | 3,225 | 24,000 | 1,612.50 |
| 2014-12-25 | 3,275 | 3,275 | 3,205 | 3,215 | 34,700 | 1,607.50 |
| 2014-12-24 | 3,295 | 3,300 | 3,255 | 3,290 | 25,500 | 1,645 |
| 2014-12-22 | 3,255 | 3,260 | 3,215 | 3,240 | 26,300 | 1,620 |
| 2014-12-19 | 3,270 | 3,285 | 3,245 | 3,270 | 33,500 | 1,635 |
| 2014-12-18 | 3,265 | 3,265 | 3,195 | 3,205 | 23,100 | 1,602.50 |
| 2014-12-17 | 3,205 | 3,330 | 3,190 | 3,195 | 55,000 | 1,597.50 |
| 2014-12-16 | 3,240 | 3,270 | 3,205 | 3,225 | 39,700 | 1,612.50 |
| 2014-12-15 | 3,245 | 3,320 | 3,245 | 3,300 | 29,700 | 1,650 |
| 2014-12-12 | 3,275 | 3,315 | 3,265 | 3,300 | 55,000 | 1,650 |
| 2014-12-11 | 3,235 | 3,300 | 3,235 | 3,285 | 17,500 | 1,642.50 |
| 2014-12-10 | 3,360 | 3,390 | 3,295 | 3,305 | 35,300 | 1,652.50 |
| 2014-12-09 | 3,365 | 3,415 | 3,365 | 3,405 | 42,400 | 1,702.50 |
| 2014-12-08 | 3,370 | 3,425 | 3,360 | 3,410 | 55,800 | 1,705 |
| 2014-12-05 | 3,440 | 3,440 | 3,370 | 3,375 | 73,900 | 1,687.50 |
| 2014-12-04 | 3,430 | 3,455 | 3,420 | 3,455 | 40,000 | 1,727.50 |
| 2014-12-03 | 3,455 | 3,460 | 3,405 | 3,405 | 40,200 | 1,702.50 |
| 2014-12-02 | 3,425 | 3,460 | 3,405 | 3,450 | 50,900 | 1,725 |
| 2014-12-01 | 3,380 | 3,430 | 3,380 | 3,410 | 35,200 | 1,705 |
| 2014-11-28 | 3,360 | 3,395 | 3,355 | 3,390 | 22,700 | 1,695 |
| 2014-11-27 | 3,405 | 3,420 | 3,370 | 3,370 | 25,200 | 1,685 |
| 2014-11-26 | 3,420 | 3,425 | 3,400 | 3,410 | 45,500 | 1,705 |
| 2014-11-25 | 3,460 | 3,460 | 3,400 | 3,415 | 53,500 | 1,707.50 |
| 2014-11-21 | 3,350 | 3,465 | 3,340 | 3,465 | 145,300 | 1,732.50 |
| 2014-11-20 | 3,300 | 3,335 | 3,275 | 3,295 | 77,900 | 1,647.50 |
| 2014-11-19 | 3,280 | 3,300 | 3,265 | 3,280 | 42,400 | 1,640 |
| 2014-11-18 | 3,220 | 3,270 | 3,220 | 3,270 | 47,900 | 1,635 |
| 2014-11-17 | 3,270 | 3,270 | 3,205 | 3,220 | 44,500 | 1,610 |
| 2014-11-14 | 3,200 | 3,270 | 3,190 | 3,260 | 113,100 | 1,630 |
| 2014-11-13 | 3,115 | 3,165 | 3,100 | 3,160 | 57,600 | 1,580 |
| 2014-11-12 | 3,200 | 3,230 | 3,105 | 3,115 | 123,500 | 1,557.50 |
| 2014-11-11 | 3,165 | 3,195 | 3,135 | 3,180 | 90,600 | 1,590 |
| 2014-11-10 | 3,185 | 3,215 | 3,135 | 3,165 | 86,500 | 1,582.50 |
| 2014-11-07 | 3,240 | 3,260 | 3,210 | 3,215 | 65,700 | 1,607.50 |
| 2014-11-06 | 3,240 | 3,280 | 3,155 | 3,220 | 129,900 | 1,610 |
| 2014-11-05 | 3,160 | 3,245 | 3,155 | 3,230 | 84,400 | 1,615 |
| 2014-11-04 | 3,195 | 3,210 | 3,130 | 3,140 | 88,600 | 1,570 |
| 2014-10-31 | 3,115 | 3,195 | 3,075 | 3,180 | 91,700 | 1,590 |
| 2014-10-30 | 3,095 | 3,125 | 3,055 | 3,075 | 142,300 | 1,537.50 |
| 2014-10-29 | 3,115 | 3,150 | 3,090 | 3,110 | 49,000 | 1,555 |
| 2014-10-28 | 3,095 | 3,115 | 3,085 | 3,090 | 26,500 | 1,545 |
| 2014-10-27 | 3,160 | 3,160 | 3,075 | 3,095 | 73,000 | 1,547.50 |
| 2014-10-24 | 3,175 | 3,175 | 3,140 | 3,160 | 16,800 | 1,580 |
| 2014-10-23 | 3,170 | 3,185 | 3,140 | 3,155 | 32,500 | 1,577.50 |
| 2014-10-22 | 3,155 | 3,190 | 3,150 | 3,165 | 44,700 | 1,582.50 |
| 2014-10-21 | 3,130 | 3,165 | 3,115 | 3,130 | 44,600 | 1,565 |
| 2014-10-20 | 3,075 | 3,170 | 3,055 | 3,165 | 67,800 | 1,582.50 |
| 2014-10-17 | 3,045 | 3,045 | 3,005 | 3,015 | 70,000 | 1,507.50 |
| 2014-10-16 | 3,015 | 3,035 | 3,005 | 3,020 | 40,900 | 1,510 |
| 2014-10-15 | 3,040 | 3,060 | 3,025 | 3,055 | 29,300 | 1,527.50 |
| 2014-10-14 | 3,050 | 3,055 | 3,010 | 3,040 | 60,700 | 1,520 |
| 2014-10-10 | 3,065 | 3,095 | 3,060 | 3,085 | 53,300 | 1,542.50 |
| 2014-10-09 | 3,135 | 3,135 | 3,095 | 3,110 | 44,700 | 1,555 |
| 2014-10-08 | 3,110 | 3,135 | 3,080 | 3,105 | 44,900 | 1,552.50 |
| 2014-10-07 | 3,135 | 3,185 | 3,130 | 3,130 | 55,100 | 1,565 |
| 2014-10-06 | 3,130 | 3,140 | 3,100 | 3,135 | 20,300 | 1,567.50 |
| 2014-10-03 | 3,080 | 3,135 | 3,065 | 3,070 | 42,000 | 1,535 |
| 2014-10-02 | 3,120 | 3,135 | 3,060 | 3,065 | 68,100 | 1,532.50 |
| 2014-10-01 | 3,150 | 3,165 | 3,130 | 3,145 | 49,600 | 1,572.50 |
| 2014-09-30 | 3,145 | 3,155 | 3,115 | 3,145 | 31,500 | 1,572.50 |
| 2014-09-29 | 3,170 | 3,180 | 3,135 | 3,145 | 32,100 | 1,572.50 |
| 2014-09-26 | 3,130 | 3,180 | 3,125 | 3,150 | 70,900 | 1,575 |
| 2014-09-25 | 3,205 | 3,225 | 3,190 | 3,215 | 82,400 | 1,607.50 |
| 2014-09-24 | 3,190 | 3,195 | 3,155 | 3,170 | 65,100 | 1,585 |
| 2014-09-22 | 3,165 | 3,225 | 3,155 | 3,215 | 60,800 | 1,607.50 |
| 2014-09-19 | 3,125 | 3,200 | 3,105 | 3,160 | 133,800 | 1,580 |
| 2014-09-18 | 3,120 | 3,120 | 3,090 | 3,110 | 34,900 | 1,555 |
| 2014-09-17 | 3,100 | 3,130 | 3,080 | 3,090 | 91,200 | 1,545 |
| 2014-09-16 | 3,065 | 3,095 | 3,065 | 3,085 | 41,100 | 1,542.50 |
| 2014-09-12 | 3,150 | 3,150 | 3,045 | 3,060 | 98,600 | 1,530 |
| 2014-09-11 | 3,145 | 3,155 | 3,090 | 3,110 | 35,700 | 1,555 |
| 2014-09-10 | 3,070 | 3,125 | 3,065 | 3,110 | 74,700 | 1,555 |
| 2014-09-09 | 3,100 | 3,100 | 3,055 | 3,080 | 70,200 | 1,540 |
| 2014-09-08 | 3,140 | 3,140 | 3,085 | 3,095 | 98,700 | 1,547.50 |
| 2014-09-05 | 3,160 | 3,160 | 3,110 | 3,115 | 45,800 | 1,557.50 |
| 2014-09-04 | 3,155 | 3,175 | 3,135 | 3,145 | 39,300 | 1,572.50 |
| 2014-09-03 | 3,240 | 3,240 | 3,160 | 3,175 | 29,700 | 1,587.50 |
| 2014-09-02 | 3,215 | 3,230 | 3,170 | 3,190 | 36,200 | 1,595 |
| 2014-09-01 | 3,195 | 3,215 | 3,150 | 3,210 | 42,500 | 1,605 |
| 2014-08-29 | 3,160 | 3,220 | 3,160 | 3,205 | 34,600 | 1,602.50 |
| 2014-08-28 | 3,160 | 3,175 | 3,130 | 3,170 | 28,000 | 1,585 |
| 2014-08-27 | 3,180 | 3,195 | 3,165 | 3,195 | 16,100 | 1,597.50 |
| 2014-08-26 | 3,220 | 3,225 | 3,190 | 3,195 | 20,500 | 1,597.50 |
| 2014-08-25 | 3,215 | 3,235 | 3,205 | 3,235 | 23,400 | 1,617.50 |
| 2014-08-22 | 3,160 | 3,210 | 3,140 | 3,195 | 82,300 | 1,597.50 |
| 2014-08-21 | 3,150 | 3,150 | 3,115 | 3,150 | 32,600 | 1,575 |
| 2014-08-20 | 3,115 | 3,150 | 3,115 | 3,130 | 31,500 | 1,565 |
| 2014-08-19 | 3,105 | 3,125 | 3,090 | 3,120 | 26,600 | 1,560 |
| 2014-08-18 | 3,120 | 3,140 | 3,095 | 3,120 | 48,800 | 1,560 |
| 2014-08-15 | 3,110 | 3,145 | 3,085 | 3,120 | 81,000 | 1,560 |
| 2014-08-14 | 3,185 | 3,190 | 3,110 | 3,115 | 91,400 | 1,557.50 |
| 2014-08-13 | 3,200 | 3,215 | 3,185 | 3,185 | 39,700 | 1,592.50 |
| 2014-08-12 | 3,150 | 3,245 | 3,150 | 3,240 | 61,300 | 1,620 |
| 2014-08-11 | 3,170 | 3,170 | 3,120 | 3,145 | 42,100 | 1,572.50 |
| 2014-08-08 | 3,200 | 3,255 | 3,155 | 3,165 | 115,600 | 1,582.50 |
| 2014-08-07 | 3,150 | 3,290 | 3,135 | 3,205 | 244,800 | 1,602.50 |
| 2014-08-06 | 3,095 | 3,130 | 3,070 | 3,080 | 35,100 | 1,540 |
| 2014-08-05 | 3,095 | 3,135 | 3,080 | 3,085 | 41,200 | 1,542.50 |
| 2014-08-04 | 3,110 | 3,150 | 3,100 | 3,100 | 41,500 | 1,550 |
| 2014-08-01 | 3,050 | 3,125 | 3,050 | 3,105 | 59,700 | 1,552.50 |
| 2014-07-31 | 3,145 | 3,150 | 3,095 | 3,100 | 52,900 | 1,550 |
| 2014-07-30 | 3,175 | 3,180 | 3,125 | 3,125 | 54,700 | 1,562.50 |
| 2014-07-29 | 3,145 | 3,165 | 3,125 | 3,155 | 47,000 | 1,577.50 |
| 2014-07-28 | 3,155 | 3,165 | 3,130 | 3,130 | 42,700 | 1,565 |
| 2014-07-25 | 3,140 | 3,170 | 3,105 | 3,150 | 54,900 | 1,575 |
| 2014-07-24 | 3,160 | 3,175 | 3,115 | 3,140 | 40,700 | 1,570 |
| 2014-07-23 | 3,130 | 3,190 | 3,125 | 3,160 | 77,100 | 1,580 |
| 2014-07-22 | 3,095 | 3,140 | 3,095 | 3,120 | 44,100 | 1,560 |
| 2014-07-18 | 3,080 | 3,110 | 3,055 | 3,110 | 49,500 | 1,555 |
| 2014-07-17 | 3,070 | 3,125 | 3,055 | 3,115 | 71,400 | 1,557.50 |
| 2014-07-16 | 3,075 | 3,075 | 3,030 | 3,030 | 57,500 | 1,515 |
| 2014-07-15 | 3,070 | 3,090 | 3,050 | 3,055 | 57,000 | 1,527.50 |
| 2014-07-14 | 3,085 | 3,090 | 3,065 | 3,075 | 47,400 | 1,537.50 |
| 2014-07-11 | 3,110 | 3,115 | 3,075 | 3,090 | 67,600 | 1,545 |
| 2014-07-10 | 3,160 | 3,175 | 3,125 | 3,130 | 57,500 | 1,565 |
| 2014-07-09 | 3,120 | 3,185 | 3,120 | 3,160 | 67,900 | 1,580 |
| 2014-07-08 | 3,130 | 3,195 | 3,110 | 3,140 | 52,900 | 1,570 |
| 2014-07-07 | 3,135 | 3,155 | 3,130 | 3,145 | 67,800 | 1,572.50 |
| 2014-07-04 | 3,165 | 3,180 | 3,115 | 3,140 | 124,500 | 1,570 |
| 2014-07-03 | 3,180 | 3,200 | 3,145 | 3,165 | 96,400 | 1,582.50 |
| 2014-07-02 | 3,200 | 3,225 | 3,160 | 3,165 | 76,400 | 1,582.50 |
| 2014-07-01 | 3,185 | 3,225 | 3,170 | 3,210 | 86,100 | 1,605 |
| 2014-06-30 | 3,195 | 3,215 | 3,155 | 3,200 | 73,500 | 1,600 |
| 2014-06-27 | 3,195 | 3,215 | 3,165 | 3,185 | 116,900 | 1,592.50 |
| 2014-06-26 | 3,195 | 3,240 | 3,190 | 3,215 | 88,400 | 1,607.50 |
| 2014-06-25 | 3,215 | 3,245 | 3,185 | 3,195 | 82,600 | 1,597.50 |
| 2014-06-24 | 3,245 | 3,250 | 3,210 | 3,240 | 60,300 | 1,620 |
| 2014-06-23 | 3,200 | 3,260 | 3,185 | 3,245 | 82,300 | 1,622.50 |
| 2014-06-20 | 3,205 | 3,245 | 3,160 | 3,185 | 118,400 | 1,592.50 |
| 2014-06-19 | 3,210 | 3,260 | 3,195 | 3,240 | 119,100 | 1,620 |
| 2014-06-18 | 3,155 | 3,220 | 3,145 | 3,190 | 107,400 | 1,595 |
| 2014-06-17 | 3,100 | 3,150 | 3,100 | 3,135 | 67,500 | 1,567.50 |
| 2014-06-16 | 3,140 | 3,150 | 3,090 | 3,100 | 74,800 | 1,550 |
| 2014-06-13 | 3,105 | 3,180 | 3,105 | 3,150 | 79,000 | 1,575 |
| 2014-06-12 | 3,250 | 3,250 | 3,145 | 3,175 | 80,200 | 1,587.50 |
| 2014-06-11 | 3,250 | 3,290 | 3,250 | 3,260 | 27,800 | 1,630 |
| 2014-06-10 | 3,265 | 3,295 | 3,250 | 3,260 | 19,800 | 1,630 |
| 2014-06-09 | 3,275 | 3,300 | 3,265 | 3,285 | 24,700 | 1,642.50 |
| 2014-06-06 | 3,275 | 3,295 | 3,230 | 3,255 | 56,200 | 1,627.50 |
| 2014-06-05 | 3,285 | 3,320 | 3,270 | 3,275 | 48,700 | 1,637.50 |
| 2014-06-04 | 3,320 | 3,320 | 3,280 | 3,295 | 29,800 | 1,647.50 |
| 2014-06-03 | 3,345 | 3,345 | 3,280 | 3,315 | 56,500 | 1,657.50 |
| 2014-06-02 | 3,285 | 3,325 | 3,260 | 3,315 | 55,400 | 1,657.50 |
| 2014-05-30 | 3,320 | 3,335 | 3,250 | 3,305 | 149,800 | 1,652.50 |
| 2014-05-29 | 3,335 | 3,365 | 3,295 | 3,355 | 49,200 | 1,677.50 |
| 2014-05-28 | 3,270 | 3,415 | 3,260 | 3,360 | 149,000 | 1,680 |
| 2014-05-27 | 3,260 | 3,295 | 3,245 | 3,245 | 37,000 | 1,622.50 |
| 2014-05-26 | 3,220 | 3,280 | 3,170 | 3,265 | 62,100 | 1,632.50 |
| 2014-05-23 | 3,230 | 3,290 | 3,195 | 3,225 | 125,900 | 1,612.50 |
| 2014-05-22 | 3,080 | 3,140 | 3,080 | 3,135 | 45,200 | 1,567.50 |
| 2014-05-21 | 3,010 | 3,075 | 3,010 | 3,045 | 25,200 | 1,522.50 |
| 2014-05-20 | 3,000 | 3,105 | 3,000 | 3,065 | 58,800 | 1,532.50 |
| 2014-05-19 | 3,020 | 3,030 | 3,000 | 3,000 | 25,600 | 1,500 |
| 2014-05-16 | 3,030 | 3,040 | 2,977 | 3,000 | 65,100 | 1,500 |
| 2014-05-15 | 3,060 | 3,115 | 3,060 | 3,095 | 39,200 | 1,547.50 |
| 2014-05-14 | 3,000 | 3,090 | 2,942 | 3,080 | 171,000 | 1,540 |
| 2014-05-13 | 3,100 | 3,195 | 3,090 | 3,110 | 76,700 | 1,555 |
| 2014-05-12 | 3,085 | 3,125 | 3,040 | 3,050 | 55,500 | 1,525 |
| 2014-05-09 | 3,030 | 3,110 | 3,020 | 3,070 | 44,500 | 1,535 |
| 2014-05-08 | 3,025 | 3,095 | 3,025 | 3,065 | 43,500 | 1,532.50 |
| 2014-05-07 | 3,070 | 3,075 | 3,005 | 3,025 | 61,500 | 1,512.50 |
| 2014-05-02 | 3,115 | 3,125 | 3,075 | 3,085 | 33,000 | 1,542.50 |
| 2014-05-01 | 3,100 | 3,120 | 3,090 | 3,115 | 36,600 | 1,557.50 |
| 2014-04-30 | 3,110 | 3,115 | 3,070 | 3,080 | 25,700 | 1,540 |
| 2014-04-28 | 3,060 | 3,105 | 3,060 | 3,085 | 37,500 | 1,542.50 |
| 2014-04-25 | 3,125 | 3,135 | 3,090 | 3,105 | 32,900 | 1,552.50 |
| 2014-04-24 | 3,155 | 3,180 | 3,075 | 3,125 | 62,200 | 1,562.50 |
| 2014-04-23 | 3,160 | 3,200 | 3,145 | 3,170 | 39,600 | 1,585 |
| 2014-04-22 | 3,180 | 3,200 | 3,125 | 3,130 | 36,200 | 1,565 |
| 2014-04-21 | 3,180 | 3,210 | 3,170 | 3,175 | 38,800 | 1,587.50 |
| 2014-04-18 | 3,185 | 3,210 | 3,170 | 3,205 | 63,900 | 1,602.50 |
| 2014-04-17 | 3,090 | 3,180 | 3,080 | 3,165 | 90,600 | 1,582.50 |
| 2014-04-16 | 3,015 | 3,060 | 3,015 | 3,060 | 46,800 | 1,530 |
| 2014-04-15 | 3,005 | 3,020 | 2,956 | 3,000 | 75,400 | 1,500 |
| 2014-04-14 | 2,958 | 3,015 | 2,958 | 2,992 | 44,500 | 1,496 |
| 2014-04-11 | 2,975 | 2,980 | 2,929 | 2,954 | 62,800 | 1,477 |
| 2014-04-10 | 3,055 | 3,065 | 2,995 | 2,999 | 52,800 | 1,499.50 |
| 2014-04-09 | 2,999 | 3,025 | 2,981 | 3,000 | 76,400 | 1,500 |
| 2014-04-08 | 3,115 | 3,125 | 3,015 | 3,020 | 88,700 | 1,510 |
| 2014-04-07 | 3,145 | 3,190 | 3,115 | 3,115 | 52,700 | 1,557.50 |
| 2014-04-04 | 3,205 | 3,235 | 3,170 | 3,180 | 57,300 | 1,590 |
| 2014-04-03 | 3,280 | 3,300 | 3,200 | 3,215 | 73,300 | 1,607.50 |
| 2014-04-02 | 3,305 | 3,330 | 3,275 | 3,280 | 78,700 | 1,640 |
| 2014-04-01 | 3,250 | 3,335 | 3,230 | 3,295 | 121,500 | 1,647.50 |
| 2014-03-31 | 3,110 | 3,235 | 3,085 | 3,225 | 144,600 | 1,612.50 |
| 2014-03-28 | 3,170 | 3,180 | 3,095 | 3,110 | 176,000 | 1,555 |
| 2014-03-27 | 3,175 | 3,200 | 3,160 | 3,195 | 169,300 | 1,597.50 |
| 2014-03-26 | 3,220 | 3,220 | 3,115 | 3,190 | 193,200 | 1,595 |
| 2014-03-25 | 3,225 | 3,260 | 3,205 | 3,230 | 188,400 | 1,615 |
| 2014-03-24 | 3,245 | 3,340 | 3,210 | 3,225 | 192,800 | 1,612.50 |
| 2014-03-20 | 3,185 | 3,275 | 3,165 | 3,240 | 172,100 | 1,620 |
| 2014-03-19 | 3,180 | 3,215 | 3,170 | 3,185 | 137,000 | 1,592.50 |
| 2014-03-18 | 3,115 | 3,180 | 3,085 | 3,155 | 166,900 | 1,577.50 |
| 2014-03-17 | 2,995 | 3,095 | 2,995 | 3,050 | 186,100 | 1,525 |
| 2014-03-14 | 2,997 | 3,025 | 2,992 | 2,995 | 197,900 | 1,497.50 |
| 2014-03-13 | 3,020 | 3,035 | 2,995 | 2,997 | 91,200 | 1,498.50 |
| 2014-03-12 | 3,020 | 3,050 | 2,998 | 3,035 | 113,800 | 1,517.50 |
| 2014-03-11 | 3,000 | 3,030 | 2,991 | 3,020 | 86,000 | 1,510 |
| 2014-03-10 | 2,938 | 3,015 | 2,938 | 3,000 | 80,700 | 1,500 |
| 2014-03-07 | 2,926 | 2,958 | 2,906 | 2,938 | 97,500 | 1,469 |
| 2014-03-06 | 2,945 | 2,960 | 2,897 | 2,926 | 179,200 | 1,463 |
| 2014-03-05 | 2,971 | 2,982 | 2,916 | 2,956 | 143,400 | 1,478 |
| 2014-03-04 | 2,965 | 2,993 | 2,910 | 2,992 | 138,400 | 1,496 |
| 2014-03-03 | 3,040 | 3,040 | 2,951 | 2,980 | 60,800 | 1,490 |
| 2014-02-28 | 3,045 | 3,045 | 2,970 | 3,005 | 61,300 | 1,502.50 |
| 2014-02-27 | 3,030 | 3,070 | 3,005 | 3,020 | 116,600 | 1,510 |
| 2014-02-26 | 3,110 | 3,135 | 3,030 | 3,040 | 145,000 | 1,520 |
| 2014-02-25 | 3,155 | 3,210 | 3,140 | 3,180 | 137,200 | 1,590 |
| 2014-02-24 | 3,190 | 3,240 | 3,125 | 3,210 | 131,300 | 1,605 |
| 2014-02-21 | 3,130 | 3,235 | 3,120 | 3,210 | 112,200 | 1,605 |
| 2014-02-20 | 3,155 | 3,180 | 3,075 | 3,085 | 83,700 | 1,542.50 |
| 2014-02-19 | 3,140 | 3,195 | 3,100 | 3,145 | 74,000 | 1,572.50 |
| 2014-02-18 | 3,015 | 3,160 | 3,000 | 3,145 | 101,800 | 1,572.50 |
| 2014-02-17 | 3,060 | 3,100 | 3,000 | 3,085 | 47,000 | 1,542.50 |
| 2014-02-14 | 3,030 | 3,045 | 2,970 | 3,030 | 87,300 | 1,515 |
| 2014-02-13 | 3,100 | 3,130 | 3,035 | 3,050 | 101,700 | 1,525 |
| 2014-02-12 | 3,085 | 3,140 | 3,070 | 3,095 | 82,200 | 1,547.50 |
| 2014-02-10 | 3,145 | 3,155 | 3,055 | 3,075 | 74,200 | 1,537.50 |
| 2014-02-07 | 3,070 | 3,070 | 2,987 | 3,035 | 112,600 | 1,517.50 |
| 2014-02-06 | 2,870 | 3,035 | 2,870 | 2,996 | 240,900 | 1,498 |
| 2014-02-05 | 2,885 | 3,050 | 2,878 | 2,996 | 340,200 | 1,498 |
| 2014-02-04 | 3,290 | 3,350 | 3,190 | 3,195 | 141,600 | 1,597.50 |
| 2014-02-03 | 3,330 | 3,405 | 3,325 | 3,360 | 81,500 | 1,680 |
| 2014-01-31 | 3,365 | 3,380 | 3,325 | 3,365 | 47,600 | 1,682.50 |
| 2014-01-30 | 3,365 | 3,400 | 3,335 | 3,355 | 58,900 | 1,677.50 |
| 2014-01-29 | 3,375 | 3,470 | 3,375 | 3,470 | 38,400 | 1,735 |
| 2014-01-28 | 3,390 | 3,440 | 3,360 | 3,370 | 84,400 | 1,685 |
| 2014-01-27 | 3,300 | 3,345 | 3,285 | 3,320 | 59,400 | 1,660 |
| 2014-01-24 | 3,385 | 3,420 | 3,370 | 3,390 | 86,800 | 1,695 |
| 2014-01-23 | 3,460 | 3,460 | 3,400 | 3,430 | 110,800 | 1,715 |
| 2014-01-22 | 3,520 | 3,520 | 3,440 | 3,470 | 78,500 | 1,735 |
| 2014-01-21 | 3,545 | 3,570 | 3,530 | 3,545 | 53,000 | 1,772.50 |
| 2014-01-20 | 3,515 | 3,535 | 3,505 | 3,530 | 44,800 | 1,765 |
| 2014-01-17 | 3,475 | 3,500 | 3,455 | 3,475 | 92,400 | 1,737.50 |
| 2014-01-16 | 3,565 | 3,575 | 3,485 | 3,500 | 112,600 | 1,750 |
| 2014-01-15 | 3,540 | 3,590 | 3,530 | 3,570 | 82,000 | 1,785 |
| 2014-01-14 | 3,465 | 3,520 | 3,465 | 3,495 | 68,000 | 1,747.50 |
| 2014-01-10 | 3,575 | 3,575 | 3,465 | 3,560 | 122,100 | 1,780 |
| 2014-01-09 | 3,615 | 3,630 | 3,585 | 3,625 | 81,500 | 1,812.50 |
| 2014-01-08 | 3,565 | 3,615 | 3,565 | 3,615 | 54,100 | 1,807.50 |
| 2014-01-07 | 3,555 | 3,590 | 3,545 | 3,545 | 112,100 | 1,772.50 |
| 2014-01-06 | 3,525 | 3,600 | 3,510 | 3,595 | 140,400 | 1,797.50 |
分割・併合履歴 ： [2021-03-30]1株→2株