7823 (株)アートネイチャー 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 | 1,344 | 1,349 | 1,325 | 1,342 | 41,000 | 1,342 |
| 2014-12-29 | 1,315 | 1,328 | 1,309 | 1,328 | 36,400 | 1,328 |
| 2014-12-26 | 1,282 | 1,319 | 1,282 | 1,312 | 52,600 | 1,312 |
| 2014-12-25 | 1,286 | 1,289 | 1,271 | 1,281 | 67,100 | 1,281 |
| 2014-12-24 | 1,300 | 1,307 | 1,282 | 1,288 | 89,700 | 1,288 |
| 2014-12-22 | 1,314 | 1,320 | 1,265 | 1,282 | 142,700 | 1,282 |
| 2014-12-19 | 1,369 | 1,369 | 1,312 | 1,326 | 73,700 | 1,326 |
| 2014-12-18 | 1,350 | 1,359 | 1,338 | 1,342 | 40,900 | 1,342 |
| 2014-12-17 | 1,344 | 1,358 | 1,333 | 1,336 | 45,400 | 1,336 |
| 2014-12-16 | 1,356 | 1,379 | 1,338 | 1,366 | 103,100 | 1,366 |
| 2014-12-15 | 1,357 | 1,373 | 1,338 | 1,357 | 50,700 | 1,357 |
| 2014-12-12 | 1,393 | 1,393 | 1,375 | 1,375 | 36,300 | 1,375 |
| 2014-12-11 | 1,399 | 1,424 | 1,373 | 1,375 | 71,500 | 1,375 |
| 2014-12-10 | 1,375 | 1,387 | 1,355 | 1,361 | 53,400 | 1,361 |
| 2014-12-09 | 1,406 | 1,422 | 1,365 | 1,405 | 56,100 | 1,405 |
| 2014-12-08 | 1,425 | 1,428 | 1,403 | 1,412 | 47,600 | 1,412 |
| 2014-12-05 | 1,405 | 1,428 | 1,405 | 1,425 | 37,200 | 1,425 |
| 2014-12-04 | 1,414 | 1,434 | 1,409 | 1,418 | 59,600 | 1,418 |
| 2014-12-03 | 1,375 | 1,411 | 1,361 | 1,407 | 75,800 | 1,407 |
| 2014-12-02 | 1,341 | 1,371 | 1,341 | 1,355 | 68,200 | 1,355 |
| 2014-12-01 | 1,357 | 1,377 | 1,345 | 1,348 | 95,100 | 1,348 |
| 2014-11-28 | 1,380 | 1,383 | 1,352 | 1,357 | 114,300 | 1,357 |
| 2014-11-27 | 1,392 | 1,397 | 1,385 | 1,385 | 35,100 | 1,385 |
| 2014-11-26 | 1,394 | 1,413 | 1,393 | 1,393 | 35,100 | 1,393 |
| 2014-11-25 | 1,424 | 1,429 | 1,401 | 1,407 | 31,100 | 1,407 |
| 2014-11-21 | 1,405 | 1,429 | 1,405 | 1,422 | 34,200 | 1,422 |
| 2014-11-20 | 1,395 | 1,434 | 1,395 | 1,422 | 62,900 | 1,422 |
| 2014-11-19 | 1,406 | 1,429 | 1,385 | 1,405 | 76,700 | 1,405 |
| 2014-11-18 | 1,405 | 1,428 | 1,405 | 1,415 | 70,700 | 1,415 |
| 2014-11-17 | 1,425 | 1,426 | 1,387 | 1,399 | 61,800 | 1,399 |
| 2014-11-14 | 1,420 | 1,430 | 1,403 | 1,421 | 73,500 | 1,421 |
| 2014-11-13 | 1,400 | 1,415 | 1,386 | 1,387 | 46,400 | 1,387 |
| 2014-11-12 | 1,421 | 1,421 | 1,403 | 1,406 | 33,300 | 1,406 |
| 2014-11-11 | 1,407 | 1,415 | 1,405 | 1,413 | 46,600 | 1,413 |
| 2014-11-10 | 1,415 | 1,431 | 1,411 | 1,413 | 26,000 | 1,413 |
| 2014-11-07 | 1,421 | 1,429 | 1,405 | 1,424 | 62,300 | 1,424 |
| 2014-11-06 | 1,461 | 1,485 | 1,435 | 1,447 | 40,700 | 1,447 |
| 2014-11-05 | 1,506 | 1,506 | 1,458 | 1,481 | 48,600 | 1,481 |
| 2014-11-04 | 1,520 | 1,529 | 1,433 | 1,509 | 123,400 | 1,509 |
| 2014-10-31 | 1,381 | 1,505 | 1,381 | 1,501 | 143,300 | 1,501 |
| 2014-10-30 | 1,467 | 1,467 | 1,400 | 1,411 | 105,200 | 1,411 |
| 2014-10-29 | 1,465 | 1,485 | 1,447 | 1,467 | 51,100 | 1,467 |
| 2014-10-28 | 2,910 | 2,924 | 2,890 | 2,908 | 19,200 | 1,454 |
| 2014-10-27 | 2,943 | 2,943 | 2,901 | 2,930 | 13,200 | 1,465 |
| 2014-10-24 | 2,930 | 2,956 | 2,905 | 2,913 | 19,600 | 1,456.50 |
| 2014-10-23 | 2,935 | 2,935 | 2,884 | 2,915 | 15,600 | 1,457.50 |
| 2014-10-22 | 2,922 | 2,930 | 2,880 | 2,924 | 47,300 | 1,462 |
| 2014-10-21 | 2,858 | 2,922 | 2,821 | 2,822 | 44,500 | 1,411 |
| 2014-10-20 | 2,799 | 2,832 | 2,742 | 2,824 | 24,200 | 1,412 |
| 2014-10-17 | 2,742 | 2,771 | 2,706 | 2,715 | 32,400 | 1,357.50 |
| 2014-10-16 | 2,748 | 2,750 | 2,703 | 2,715 | 43,700 | 1,357.50 |
| 2014-10-15 | 2,702 | 2,717 | 2,668 | 2,683 | 14,000 | 1,341.50 |
| 2014-10-14 | 2,698 | 2,750 | 2,686 | 2,702 | 28,600 | 1,351 |
| 2014-10-10 | 2,784 | 2,814 | 2,752 | 2,761 | 13,000 | 1,380.50 |
| 2014-10-09 | 2,810 | 2,855 | 2,810 | 2,810 | 22,100 | 1,405 |
| 2014-10-08 | 2,860 | 2,860 | 2,794 | 2,803 | 35,100 | 1,401.50 |
| 2014-10-07 | 2,949 | 2,949 | 2,878 | 2,885 | 16,500 | 1,442.50 |
| 2014-10-06 | 2,900 | 2,900 | 2,892 | 2,900 | 9,100 | 1,450 |
| 2014-10-03 | 2,870 | 2,899 | 2,863 | 2,876 | 16,300 | 1,438 |
| 2014-10-02 | 2,939 | 2,939 | 2,877 | 2,883 | 36,300 | 1,441.50 |
| 2014-10-01 | 2,998 | 3,005 | 2,955 | 2,989 | 39,500 | 1,494.50 |
| 2014-09-30 | 2,922 | 2,986 | 2,911 | 2,974 | 37,000 | 1,487 |
| 2014-09-29 | 2,922 | 2,951 | 2,919 | 2,922 | 14,400 | 1,461 |
| 2014-09-26 | 2,930 | 2,969 | 2,901 | 2,902 | 65,900 | 1,451 |
| 2014-09-25 | 2,914 | 2,931 | 2,914 | 2,930 | 26,000 | 1,465 |
| 2014-09-24 | 2,928 | 2,929 | 2,899 | 2,914 | 28,400 | 1,457 |
| 2014-09-22 | 2,906 | 2,931 | 2,905 | 2,919 | 24,500 | 1,459.50 |
| 2014-09-19 | 2,930 | 2,959 | 2,905 | 2,918 | 164,000 | 1,459 |
| 2014-09-18 | 2,930 | 2,931 | 2,897 | 2,923 | 37,200 | 1,461.50 |
| 2014-09-17 | 2,865 | 2,937 | 2,860 | 2,924 | 32,800 | 1,462 |
| 2014-09-16 | 2,890 | 2,890 | 2,847 | 2,860 | 38,900 | 1,430 |
| 2014-09-12 | 2,867 | 2,902 | 2,850 | 2,892 | 51,000 | 1,446 |
| 2014-09-11 | 2,910 | 2,914 | 2,880 | 2,893 | 25,700 | 1,446.50 |
| 2014-09-10 | 2,907 | 2,954 | 2,907 | 2,922 | 27,600 | 1,461 |
| 2014-09-09 | 2,973 | 2,987 | 2,930 | 2,945 | 32,600 | 1,472.50 |
| 2014-09-08 | 2,985 | 3,000 | 2,969 | 2,993 | 32,700 | 1,496.50 |
| 2014-09-05 | 3,010 | 3,010 | 2,985 | 3,000 | 18,900 | 1,500 |
| 2014-09-04 | 3,035 | 3,035 | 2,967 | 3,005 | 51,500 | 1,502.50 |
| 2014-09-03 | 3,070 | 3,070 | 3,010 | 3,020 | 33,700 | 1,510 |
| 2014-09-02 | 3,120 | 3,120 | 3,080 | 3,085 | 17,500 | 1,542.50 |
| 2014-09-01 | 3,125 | 3,145 | 3,080 | 3,135 | 14,200 | 1,567.50 |
| 2014-08-29 | 3,105 | 3,165 | 3,065 | 3,150 | 32,400 | 1,575 |
| 2014-08-28 | 3,125 | 3,130 | 3,045 | 3,070 | 26,000 | 1,535 |
| 2014-08-27 | 3,195 | 3,195 | 3,140 | 3,145 | 13,000 | 1,572.50 |
| 2014-08-26 | 3,190 | 3,210 | 3,150 | 3,150 | 22,200 | 1,575 |
| 2014-08-25 | 3,185 | 3,235 | 3,170 | 3,225 | 16,200 | 1,612.50 |
| 2014-08-22 | 3,200 | 3,200 | 3,160 | 3,180 | 17,500 | 1,590 |
| 2014-08-21 | 3,185 | 3,190 | 3,155 | 3,165 | 15,900 | 1,582.50 |
| 2014-08-20 | 3,160 | 3,180 | 3,150 | 3,160 | 27,800 | 1,580 |
| 2014-08-19 | 3,230 | 3,230 | 3,155 | 3,160 | 16,700 | 1,580 |
| 2014-08-18 | 3,165 | 3,225 | 3,155 | 3,210 | 22,700 | 1,605 |
| 2014-08-15 | 3,165 | 3,200 | 3,150 | 3,165 | 25,000 | 1,582.50 |
| 2014-08-14 | 3,200 | 3,230 | 3,155 | 3,170 | 31,300 | 1,585 |
| 2014-08-13 | 3,200 | 3,240 | 3,190 | 3,215 | 27,700 | 1,607.50 |
| 2014-08-12 | 3,220 | 3,230 | 3,165 | 3,200 | 29,200 | 1,600 |
| 2014-08-11 | 3,135 | 3,265 | 3,135 | 3,245 | 58,300 | 1,622.50 |
| 2014-08-08 | 3,075 | 3,120 | 3,025 | 3,105 | 51,400 | 1,552.50 |
| 2014-08-07 | 3,080 | 3,145 | 3,070 | 3,080 | 41,300 | 1,540 |
| 2014-08-06 | 3,135 | 3,140 | 3,055 | 3,100 | 38,700 | 1,550 |
| 2014-08-05 | 3,115 | 3,120 | 3,065 | 3,075 | 38,500 | 1,537.50 |
| 2014-08-04 | 3,125 | 3,130 | 3,070 | 3,105 | 56,100 | 1,552.50 |
| 2014-08-01 | 3,060 | 3,180 | 3,050 | 3,135 | 86,000 | 1,567.50 |
| 2014-07-31 | 2,990 | 3,060 | 2,960 | 3,045 | 59,600 | 1,522.50 |
| 2014-07-30 | 3,000 | 3,005 | 2,961 | 2,990 | 66,000 | 1,495 |
| 2014-07-29 | 3,040 | 3,040 | 3,000 | 3,005 | 25,400 | 1,502.50 |
| 2014-07-28 | 3,055 | 3,055 | 3,015 | 3,040 | 37,900 | 1,520 |
| 2014-07-25 | 2,990 | 3,060 | 2,965 | 3,060 | 41,400 | 1,530 |
| 2014-07-24 | 3,000 | 3,005 | 2,968 | 2,982 | 18,400 | 1,491 |
| 2014-07-23 | 3,045 | 3,045 | 2,955 | 3,010 | 19,000 | 1,505 |
| 2014-07-22 | 3,070 | 3,080 | 2,960 | 3,045 | 25,000 | 1,522.50 |
| 2014-07-18 | 3,020 | 3,030 | 3,000 | 3,030 | 11,600 | 1,515 |
| 2014-07-17 | 3,020 | 3,055 | 3,020 | 3,035 | 30,700 | 1,517.50 |
| 2014-07-16 | 3,055 | 3,075 | 3,000 | 3,015 | 25,000 | 1,507.50 |
| 2014-07-15 | 3,060 | 3,070 | 3,035 | 3,055 | 13,800 | 1,527.50 |
| 2014-07-14 | 3,020 | 3,060 | 3,020 | 3,055 | 13,100 | 1,527.50 |
| 2014-07-11 | 3,065 | 3,065 | 3,035 | 3,055 | 23,100 | 1,527.50 |
| 2014-07-10 | 3,025 | 3,070 | 3,025 | 3,050 | 27,000 | 1,525 |
| 2014-07-09 | 3,060 | 3,060 | 3,030 | 3,045 | 10,800 | 1,522.50 |
| 2014-07-08 | 3,010 | 3,065 | 3,010 | 3,035 | 17,300 | 1,517.50 |
| 2014-07-07 | 3,030 | 3,065 | 3,025 | 3,055 | 18,700 | 1,527.50 |
| 2014-07-04 | 3,000 | 3,045 | 2,995 | 3,035 | 14,300 | 1,517.50 |
| 2014-07-03 | 2,991 | 3,015 | 2,991 | 3,000 | 7,200 | 1,500 |
| 2014-07-02 | 3,025 | 3,030 | 2,990 | 3,015 | 20,400 | 1,507.50 |
| 2014-07-01 | 3,050 | 3,070 | 3,015 | 3,025 | 50,100 | 1,512.50 |
| 2014-06-30 | 2,910 | 3,040 | 2,910 | 3,015 | 71,800 | 1,507.50 |
| 2014-06-27 | 2,948 | 2,949 | 2,912 | 2,923 | 48,400 | 1,461.50 |
| 2014-06-26 | 2,891 | 2,930 | 2,859 | 2,928 | 59,500 | 1,464 |
| 2014-06-25 | 2,865 | 2,876 | 2,845 | 2,850 | 20,000 | 1,425 |
| 2014-06-24 | 2,840 | 2,909 | 2,826 | 2,874 | 60,200 | 1,437 |
| 2014-06-23 | 2,871 | 2,880 | 2,827 | 2,833 | 36,800 | 1,416.50 |
| 2014-06-20 | 2,854 | 2,884 | 2,850 | 2,871 | 41,400 | 1,435.50 |
| 2014-06-19 | 2,869 | 2,885 | 2,835 | 2,876 | 41,200 | 1,438 |
| 2014-06-18 | 2,899 | 2,899 | 2,845 | 2,869 | 54,200 | 1,434.50 |
| 2014-06-17 | 2,925 | 2,925 | 2,872 | 2,899 | 80,300 | 1,449.50 |
| 2014-06-16 | 2,850 | 2,925 | 2,850 | 2,924 | 123,400 | 1,462 |
| 2014-06-13 | 2,790 | 2,823 | 2,790 | 2,820 | 55,100 | 1,410 |
| 2014-06-12 | 2,800 | 2,818 | 2,762 | 2,817 | 61,600 | 1,408.50 |
| 2014-06-11 | 2,779 | 2,801 | 2,751 | 2,797 | 87,000 | 1,398.50 |
| 2014-06-10 | 2,777 | 2,791 | 2,756 | 2,778 | 75,700 | 1,389 |
| 2014-06-09 | 2,878 | 2,878 | 2,771 | 2,787 | 136,700 | 1,393.50 |
| 2014-06-06 | 2,908 | 2,915 | 2,884 | 2,898 | 25,700 | 1,449 |
| 2014-06-05 | 2,954 | 2,996 | 2,863 | 2,876 | 71,000 | 1,438 |
| 2014-06-04 | 3,005 | 3,005 | 2,910 | 2,954 | 52,800 | 1,477 |
| 2014-06-03 | 2,909 | 3,025 | 2,894 | 2,988 | 119,300 | 1,494 |
| 2014-06-02 | 2,886 | 2,915 | 2,862 | 2,894 | 82,600 | 1,447 |
| 2014-05-30 | 2,938 | 2,938 | 2,846 | 2,858 | 143,900 | 1,429 |
| 2014-05-29 | 2,924 | 2,945 | 2,884 | 2,923 | 46,100 | 1,461.50 |
| 2014-05-28 | 2,835 | 2,920 | 2,835 | 2,914 | 59,300 | 1,457 |
| 2014-05-27 | 2,880 | 2,906 | 2,811 | 2,826 | 130,700 | 1,413 |
| 2014-05-26 | 2,979 | 2,980 | 2,853 | 2,910 | 144,900 | 1,455 |
| 2014-05-23 | 3,055 | 3,090 | 2,955 | 2,973 | 122,600 | 1,486.50 |
| 2014-05-22 | 3,075 | 3,130 | 3,050 | 3,125 | 57,000 | 1,562.50 |
| 2014-05-21 | 3,030 | 3,080 | 3,025 | 3,075 | 25,600 | 1,537.50 |
| 2014-05-20 | 3,045 | 3,075 | 2,996 | 3,065 | 64,500 | 1,532.50 |
| 2014-05-19 | 2,999 | 3,045 | 2,990 | 3,030 | 58,100 | 1,515 |
| 2014-05-16 | 2,980 | 2,992 | 2,941 | 2,984 | 39,900 | 1,492 |
| 2014-05-15 | 2,928 | 2,999 | 2,842 | 2,980 | 133,700 | 1,490 |
| 2014-05-14 | 2,881 | 2,909 | 2,813 | 2,880 | 47,000 | 1,440 |
| 2014-05-13 | 2,927 | 2,927 | 2,877 | 2,904 | 27,900 | 1,452 |
| 2014-05-12 | 2,899 | 2,926 | 2,850 | 2,895 | 30,700 | 1,447.50 |
| 2014-05-09 | 2,836 | 2,907 | 2,813 | 2,899 | 23,600 | 1,449.50 |
| 2014-05-08 | 2,865 | 2,868 | 2,814 | 2,836 | 16,300 | 1,418 |
| 2014-05-07 | 2,900 | 2,923 | 2,858 | 2,864 | 30,000 | 1,432 |
| 2014-05-02 | 2,925 | 2,930 | 2,911 | 2,925 | 61,000 | 1,462.50 |
| 2014-05-01 | 2,907 | 2,925 | 2,900 | 2,925 | 27,700 | 1,462.50 |
| 2014-04-30 | 2,930 | 2,931 | 2,906 | 2,918 | 53,000 | 1,459 |
| 2014-04-28 | 2,925 | 2,945 | 2,901 | 2,938 | 34,800 | 1,469 |
| 2014-04-25 | 2,916 | 2,930 | 2,886 | 2,927 | 58,100 | 1,463.50 |
| 2014-04-24 | 2,889 | 2,934 | 2,876 | 2,932 | 27,900 | 1,466 |
| 2014-04-23 | 2,873 | 2,909 | 2,837 | 2,892 | 16,700 | 1,446 |
| 2014-04-22 | 2,900 | 2,909 | 2,863 | 2,873 | 23,500 | 1,436.50 |
| 2014-04-21 | 2,885 | 2,932 | 2,861 | 2,901 | 19,500 | 1,450.50 |
| 2014-04-18 | 2,899 | 2,899 | 2,852 | 2,884 | 12,900 | 1,442 |
| 2014-04-17 | 2,851 | 2,882 | 2,850 | 2,871 | 48,600 | 1,435.50 |
| 2014-04-16 | 2,787 | 2,851 | 2,787 | 2,851 | 15,100 | 1,425.50 |
| 2014-04-15 | 2,790 | 2,799 | 2,766 | 2,781 | 18,400 | 1,390.50 |
| 2014-04-14 | 2,758 | 2,795 | 2,736 | 2,773 | 14,600 | 1,386.50 |
| 2014-04-11 | 2,790 | 2,794 | 2,747 | 2,776 | 31,600 | 1,388 |
| 2014-04-10 | 2,850 | 2,856 | 2,810 | 2,840 | 27,800 | 1,420 |
| 2014-04-09 | 2,944 | 2,944 | 2,829 | 2,840 | 49,600 | 1,420 |
| 2014-04-08 | 2,963 | 2,977 | 2,943 | 2,961 | 49,800 | 1,480.50 |
| 2014-04-07 | 2,961 | 2,983 | 2,936 | 2,972 | 33,800 | 1,486 |
| 2014-04-04 | 2,968 | 2,983 | 2,961 | 2,975 | 84,600 | 1,487.50 |
| 2014-04-03 | 2,848 | 2,967 | 2,817 | 2,954 | 69,500 | 1,477 |
| 2014-04-02 | 2,900 | 2,900 | 2,843 | 2,865 | 29,000 | 1,432.50 |
| 2014-04-01 | 2,920 | 2,929 | 2,873 | 2,898 | 41,200 | 1,449 |
| 2014-03-31 | 2,900 | 2,946 | 2,861 | 2,938 | 73,200 | 1,469 |
| 2014-03-28 | 2,878 | 2,896 | 2,778 | 2,857 | 63,900 | 1,428.50 |
| 2014-03-27 | 2,829 | 2,910 | 2,818 | 2,878 | 60,200 | 1,439 |
| 2014-03-26 | 2,884 | 2,914 | 2,850 | 2,909 | 43,800 | 1,454.50 |
| 2014-03-25 | 2,850 | 2,939 | 2,826 | 2,884 | 76,900 | 1,442 |
| 2014-03-24 | 2,775 | 2,860 | 2,775 | 2,804 | 81,500 | 1,402 |
| 2014-03-20 | 2,705 | 2,739 | 2,682 | 2,725 | 36,500 | 1,362.50 |
| 2014-03-19 | 2,630 | 2,696 | 2,609 | 2,673 | 18,700 | 1,336.50 |
| 2014-03-18 | 2,683 | 2,718 | 2,679 | 2,680 | 8,300 | 1,340 |
| 2014-03-17 | 2,650 | 2,710 | 2,632 | 2,633 | 27,300 | 1,316.50 |
| 2014-03-14 | 2,772 | 2,790 | 2,673 | 2,697 | 54,300 | 1,348.50 |
| 2014-03-13 | 2,777 | 2,797 | 2,733 | 2,755 | 17,500 | 1,377.50 |
| 2014-03-12 | 2,763 | 2,781 | 2,723 | 2,756 | 46,600 | 1,378 |
| 2014-03-11 | 2,760 | 2,806 | 2,759 | 2,804 | 44,100 | 1,402 |
| 2014-03-10 | 2,720 | 2,797 | 2,720 | 2,784 | 35,900 | 1,392 |
| 2014-03-07 | 2,733 | 2,743 | 2,697 | 2,709 | 24,700 | 1,354.50 |
| 2014-03-06 | 2,766 | 2,766 | 2,700 | 2,744 | 18,400 | 1,372 |
| 2014-03-05 | 2,826 | 2,826 | 2,750 | 2,766 | 35,600 | 1,383 |
| 2014-03-04 | 2,700 | 2,848 | 2,690 | 2,830 | 116,500 | 1,415 |
| 2014-03-03 | 2,608 | 2,699 | 2,605 | 2,694 | 39,100 | 1,347 |
| 2014-02-28 | 2,687 | 2,687 | 2,610 | 2,655 | 33,200 | 1,327.50 |
| 2014-02-27 | 2,590 | 2,687 | 2,561 | 2,672 | 96,800 | 1,336 |
| 2014-02-26 | 2,596 | 2,598 | 2,547 | 2,549 | 20,300 | 1,274.50 |
| 2014-02-25 | 2,599 | 2,599 | 2,555 | 2,565 | 22,800 | 1,282.50 |
| 2014-02-24 | 2,505 | 2,591 | 2,505 | 2,549 | 34,900 | 1,274.50 |
| 2014-02-21 | 2,556 | 2,570 | 2,517 | 2,555 | 15,200 | 1,277.50 |
| 2014-02-20 | 2,480 | 2,527 | 2,480 | 2,506 | 32,600 | 1,253 |
| 2014-02-19 | 2,510 | 2,522 | 2,479 | 2,486 | 42,900 | 1,243 |
| 2014-02-18 | 2,526 | 2,555 | 2,502 | 2,554 | 23,500 | 1,277 |
| 2014-02-17 | 2,510 | 2,549 | 2,499 | 2,526 | 27,900 | 1,263 |
| 2014-02-14 | 2,574 | 2,585 | 2,501 | 2,532 | 28,100 | 1,266 |
| 2014-02-13 | 2,665 | 2,670 | 2,536 | 2,574 | 32,800 | 1,287 |
| 2014-02-12 | 2,740 | 2,740 | 2,622 | 2,658 | 41,300 | 1,329 |
| 2014-02-10 | 2,581 | 2,737 | 2,541 | 2,701 | 62,900 | 1,350.50 |
| 2014-02-07 | 2,686 | 2,686 | 2,540 | 2,574 | 56,900 | 1,287 |
| 2014-02-06 | 2,684 | 2,684 | 2,591 | 2,629 | 29,700 | 1,314.50 |
| 2014-02-05 | 2,636 | 2,678 | 2,579 | 2,634 | 57,600 | 1,317 |
| 2014-02-04 | 2,600 | 2,673 | 2,535 | 2,536 | 67,300 | 1,268 |
| 2014-02-03 | 2,673 | 2,766 | 2,673 | 2,710 | 105,900 | 1,355 |
| 2014-01-31 | 2,800 | 2,990 | 2,795 | 2,873 | 369,000 | 1,436.50 |
| 2014-01-30 | 2,685 | 2,725 | 2,645 | 2,722 | 326,600 | 1,361 |
| 2014-01-29 | 2,599 | 2,695 | 2,586 | 2,695 | 156,400 | 1,347.50 |
| 2014-01-28 | 2,500 | 2,590 | 2,500 | 2,553 | 52,200 | 1,276.50 |
| 2014-01-27 | 2,492 | 2,542 | 2,485 | 2,510 | 76,000 | 1,255 |
| 2014-01-24 | 2,503 | 2,543 | 2,503 | 2,520 | 29,900 | 1,260 |
| 2014-01-23 | 2,575 | 2,596 | 2,512 | 2,553 | 34,700 | 1,276.50 |
| 2014-01-22 | 2,514 | 2,576 | 2,511 | 2,571 | 40,600 | 1,285.50 |
| 2014-01-21 | 2,534 | 2,549 | 2,511 | 2,525 | 55,000 | 1,262.50 |
| 2014-01-20 | 2,545 | 2,560 | 2,535 | 2,556 | 24,200 | 1,278 |
| 2014-01-17 | 2,523 | 2,560 | 2,522 | 2,560 | 38,900 | 1,280 |
| 2014-01-16 | 2,630 | 2,648 | 2,514 | 2,544 | 107,500 | 1,272 |
| 2014-01-15 | 2,590 | 2,620 | 2,576 | 2,620 | 74,600 | 1,310 |
| 2014-01-14 | 2,555 | 2,633 | 2,488 | 2,594 | 118,400 | 1,297 |
| 2014-01-10 | 2,516 | 2,623 | 2,516 | 2,605 | 209,000 | 1,302.50 |
| 2014-01-09 | 2,488 | 2,502 | 2,457 | 2,498 | 100,100 | 1,249 |
| 2014-01-08 | 2,450 | 2,555 | 2,449 | 2,468 | 141,500 | 1,234 |
| 2014-01-07 | 2,412 | 2,449 | 2,400 | 2,422 | 124,300 | 1,211 |
| 2014-01-06 | 2,390 | 2,428 | 2,349 | 2,390 | 56,400 | 1,195 |
分割・併合履歴 ： [2014-10-29]1株→2株 [2007-09-25]1株→3株