7846 (株)パイロットコーポレーション 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 | 7,120 | 7,120 | 6,920 | 6,930 | 38,900 | 3,465 |
| 2014-12-29 | 6,990 | 7,140 | 6,980 | 7,100 | 51,600 | 3,550 |
| 2014-12-26 | 6,880 | 7,030 | 6,840 | 7,010 | 62,900 | 3,505 |
| 2014-12-25 | 6,830 | 6,920 | 6,740 | 6,910 | 93,300 | 3,455 |
| 2014-12-24 | 6,850 | 6,860 | 6,800 | 6,850 | 64,100 | 3,425 |
| 2014-12-22 | 6,760 | 6,770 | 6,640 | 6,680 | 32,700 | 3,340 |
| 2014-12-19 | 6,800 | 6,820 | 6,730 | 6,750 | 49,000 | 3,375 |
| 2014-12-18 | 6,600 | 6,720 | 6,570 | 6,680 | 96,100 | 3,340 |
| 2014-12-17 | 6,430 | 6,540 | 6,430 | 6,470 | 37,100 | 3,235 |
| 2014-12-16 | 6,490 | 6,540 | 6,410 | 6,490 | 55,700 | 3,245 |
| 2014-12-15 | 6,600 | 6,630 | 6,540 | 6,550 | 35,100 | 3,275 |
| 2014-12-12 | 6,780 | 6,900 | 6,630 | 6,630 | 118,900 | 3,315 |
| 2014-12-11 | 6,500 | 6,870 | 6,500 | 6,850 | 55,000 | 3,425 |
| 2014-12-10 | 6,530 | 6,720 | 6,520 | 6,610 | 54,600 | 3,305 |
| 2014-12-09 | 6,800 | 6,800 | 6,600 | 6,620 | 49,100 | 3,310 |
| 2014-12-08 | 6,900 | 6,930 | 6,810 | 6,820 | 38,400 | 3,410 |
| 2014-12-05 | 6,700 | 6,800 | 6,700 | 6,800 | 54,700 | 3,400 |
| 2014-12-04 | 6,590 | 6,690 | 6,560 | 6,690 | 59,100 | 3,345 |
| 2014-12-03 | 6,410 | 6,520 | 6,390 | 6,510 | 74,900 | 3,255 |
| 2014-12-02 | 6,170 | 6,410 | 6,130 | 6,410 | 66,500 | 3,205 |
| 2014-12-01 | 6,100 | 6,150 | 6,100 | 6,140 | 24,500 | 3,070 |
| 2014-11-28 | 6,080 | 6,140 | 6,040 | 6,100 | 41,200 | 3,050 |
| 2014-11-27 | 6,060 | 6,080 | 6,020 | 6,030 | 39,200 | 3,015 |
| 2014-11-26 | 6,010 | 6,060 | 6,010 | 6,030 | 32,400 | 3,015 |
| 2014-11-25 | 6,100 | 6,100 | 6,010 | 6,010 | 47,500 | 3,005 |
| 2014-11-21 | 6,060 | 6,070 | 5,970 | 6,000 | 81,400 | 3,000 |
| 2014-11-20 | 6,100 | 6,100 | 6,010 | 6,050 | 34,300 | 3,025 |
| 2014-11-19 | 6,040 | 6,100 | 5,980 | 6,000 | 43,100 | 3,000 |
| 2014-11-18 | 5,960 | 6,060 | 5,960 | 6,040 | 38,800 | 3,020 |
| 2014-11-17 | 6,100 | 6,110 | 5,950 | 5,960 | 47,100 | 2,980 |
| 2014-11-14 | 6,330 | 6,330 | 6,120 | 6,170 | 36,600 | 3,085 |
| 2014-11-13 | 6,160 | 6,250 | 6,130 | 6,230 | 36,800 | 3,115 |
| 2014-11-12 | 6,400 | 6,430 | 6,140 | 6,190 | 76,000 | 3,095 |
| 2014-11-11 | 6,500 | 6,500 | 6,240 | 6,370 | 59,000 | 3,185 |
| 2014-11-10 | 6,340 | 6,480 | 6,300 | 6,330 | 43,100 | 3,165 |
| 2014-11-07 | 6,430 | 6,450 | 6,310 | 6,340 | 29,000 | 3,170 |
| 2014-11-06 | 6,480 | 6,530 | 6,340 | 6,360 | 52,600 | 3,180 |
| 2014-11-05 | 6,500 | 6,520 | 6,390 | 6,470 | 72,000 | 3,235 |
| 2014-11-04 | 6,380 | 6,600 | 6,300 | 6,540 | 96,000 | 3,270 |
| 2014-10-31 | 6,040 | 6,210 | 5,980 | 6,180 | 81,900 | 3,090 |
| 2014-10-30 | 5,930 | 6,050 | 5,930 | 5,950 | 43,700 | 2,975 |
| 2014-10-29 | 5,950 | 6,050 | 5,930 | 5,990 | 33,600 | 2,995 |
| 2014-10-28 | 5,840 | 5,900 | 5,820 | 5,850 | 21,100 | 2,925 |
| 2014-10-27 | 6,010 | 6,010 | 5,900 | 5,910 | 33,600 | 2,955 |
| 2014-10-24 | 6,000 | 6,060 | 5,960 | 5,970 | 38,500 | 2,985 |
| 2014-10-23 | 5,870 | 5,970 | 5,870 | 5,950 | 37,500 | 2,975 |
| 2014-10-22 | 5,940 | 5,980 | 5,870 | 5,960 | 40,500 | 2,980 |
| 2014-10-21 | 5,730 | 5,900 | 5,730 | 5,750 | 47,900 | 2,875 |
| 2014-10-20 | 5,500 | 5,800 | 5,480 | 5,790 | 49,400 | 2,895 |
| 2014-10-17 | 5,440 | 5,530 | 5,310 | 5,320 | 61,700 | 2,660 |
| 2014-10-16 | 5,500 | 5,580 | 5,480 | 5,500 | 40,300 | 2,750 |
| 2014-10-15 | 5,680 | 5,750 | 5,600 | 5,670 | 45,400 | 2,835 |
| 2014-10-14 | 5,650 | 5,730 | 5,600 | 5,680 | 44,400 | 2,840 |
| 2014-10-10 | 5,710 | 5,840 | 5,680 | 5,830 | 50,300 | 2,915 |
| 2014-10-09 | 6,060 | 6,100 | 5,860 | 5,860 | 34,300 | 2,930 |
| 2014-10-08 | 5,940 | 6,090 | 5,930 | 6,030 | 51,500 | 3,015 |
| 2014-10-07 | 6,180 | 6,260 | 6,140 | 6,140 | 43,600 | 3,070 |
| 2014-10-06 | 6,020 | 6,250 | 6,010 | 6,230 | 76,000 | 3,115 |
| 2014-10-03 | 5,960 | 5,970 | 5,850 | 5,920 | 52,200 | 2,960 |
| 2014-10-02 | 6,100 | 6,100 | 5,960 | 5,970 | 53,900 | 2,985 |
| 2014-10-01 | 6,240 | 6,280 | 6,160 | 6,170 | 37,500 | 3,085 |
| 2014-09-30 | 6,190 | 6,280 | 6,150 | 6,250 | 37,200 | 3,125 |
| 2014-09-29 | 6,200 | 6,200 | 6,110 | 6,160 | 14,600 | 3,080 |
| 2014-09-26 | 6,100 | 6,140 | 6,050 | 6,110 | 30,900 | 3,055 |
| 2014-09-25 | 6,100 | 6,140 | 6,080 | 6,140 | 26,800 | 3,070 |
| 2014-09-24 | 6,140 | 6,140 | 5,980 | 6,030 | 40,800 | 3,015 |
| 2014-09-22 | 6,200 | 6,200 | 6,060 | 6,100 | 26,900 | 3,050 |
| 2014-09-19 | 6,110 | 6,190 | 6,020 | 6,160 | 70,000 | 3,080 |
| 2014-09-18 | 5,980 | 6,180 | 5,980 | 6,110 | 68,200 | 3,055 |
| 2014-09-17 | 5,850 | 5,930 | 5,850 | 5,910 | 27,600 | 2,955 |
| 2014-09-16 | 5,790 | 5,860 | 5,720 | 5,850 | 25,000 | 2,925 |
| 2014-09-12 | 5,640 | 5,770 | 5,610 | 5,750 | 62,900 | 2,875 |
| 2014-09-11 | 5,840 | 5,860 | 5,670 | 5,670 | 37,400 | 2,835 |
| 2014-09-10 | 5,780 | 5,840 | 5,750 | 5,840 | 27,900 | 2,920 |
| 2014-09-09 | 5,950 | 5,990 | 5,820 | 5,820 | 26,100 | 2,910 |
| 2014-09-08 | 5,770 | 5,870 | 5,750 | 5,870 | 32,600 | 2,935 |
| 2014-09-05 | 5,740 | 5,810 | 5,690 | 5,740 | 44,800 | 2,870 |
| 2014-09-04 | 5,900 | 5,900 | 5,770 | 5,790 | 36,800 | 2,895 |
| 2014-09-03 | 5,800 | 5,920 | 5,760 | 5,920 | 41,100 | 2,960 |
| 2014-09-02 | 5,760 | 5,800 | 5,700 | 5,770 | 23,900 | 2,885 |
| 2014-09-01 | 5,800 | 5,800 | 5,670 | 5,740 | 45,600 | 2,870 |
| 2014-08-29 | 5,630 | 5,710 | 5,520 | 5,700 | 63,500 | 2,850 |
| 2014-08-28 | 5,240 | 5,610 | 5,220 | 5,610 | 78,000 | 2,805 |
| 2014-08-27 | 5,370 | 5,400 | 5,250 | 5,310 | 26,500 | 2,655 |
| 2014-08-26 | 5,310 | 5,400 | 5,290 | 5,360 | 30,400 | 2,680 |
| 2014-08-25 | 5,390 | 5,420 | 5,330 | 5,340 | 19,100 | 2,670 |
| 2014-08-22 | 5,390 | 5,450 | 5,340 | 5,400 | 42,300 | 2,700 |
| 2014-08-21 | 5,350 | 5,400 | 5,320 | 5,390 | 43,400 | 2,695 |
| 2014-08-20 | 5,280 | 5,350 | 5,270 | 5,310 | 47,200 | 2,655 |
| 2014-08-19 | 5,270 | 5,290 | 5,170 | 5,270 | 41,700 | 2,635 |
| 2014-08-18 | 5,200 | 5,270 | 5,160 | 5,190 | 34,400 | 2,595 |
| 2014-08-15 | 5,140 | 5,240 | 5,140 | 5,190 | 37,900 | 2,595 |
| 2014-08-14 | 5,060 | 5,160 | 5,050 | 5,140 | 36,500 | 2,570 |
| 2014-08-13 | 5,110 | 5,120 | 4,995 | 5,040 | 51,900 | 2,520 |
| 2014-08-12 | 5,070 | 5,130 | 4,980 | 5,080 | 100,800 | 2,540 |
| 2014-08-11 | 4,810 | 5,110 | 4,805 | 4,995 | 144,700 | 2,497.50 |
| 2014-08-08 | 4,505 | 4,540 | 4,415 | 4,450 | 35,100 | 2,225 |
| 2014-08-07 | 4,540 | 4,590 | 4,500 | 4,550 | 21,800 | 2,275 |
| 2014-08-06 | 4,605 | 4,625 | 4,525 | 4,530 | 31,300 | 2,265 |
| 2014-08-05 | 4,630 | 4,760 | 4,630 | 4,640 | 40,300 | 2,320 |
| 2014-08-04 | 4,600 | 4,620 | 4,590 | 4,600 | 10,800 | 2,300 |
| 2014-08-01 | 4,590 | 4,620 | 4,550 | 4,570 | 26,600 | 2,285 |
| 2014-07-31 | 4,695 | 4,700 | 4,600 | 4,600 | 21,300 | 2,300 |
| 2014-07-30 | 4,625 | 4,690 | 4,625 | 4,675 | 15,900 | 2,337.50 |
| 2014-07-29 | 4,655 | 4,675 | 4,620 | 4,665 | 17,100 | 2,332.50 |
| 2014-07-28 | 4,590 | 4,645 | 4,560 | 4,630 | 25,000 | 2,315 |
| 2014-07-25 | 4,570 | 4,585 | 4,555 | 4,585 | 11,300 | 2,292.50 |
| 2014-07-24 | 4,495 | 4,635 | 4,485 | 4,595 | 45,600 | 2,297.50 |
| 2014-07-23 | 4,445 | 4,505 | 4,405 | 4,455 | 24,500 | 2,227.50 |
| 2014-07-22 | 4,455 | 4,460 | 4,380 | 4,445 | 31,100 | 2,222.50 |
| 2014-07-18 | 4,410 | 4,435 | 4,390 | 4,415 | 14,000 | 2,207.50 |
| 2014-07-17 | 4,485 | 4,500 | 4,460 | 4,465 | 16,600 | 2,232.50 |
| 2014-07-16 | 4,500 | 4,580 | 4,485 | 4,500 | 29,200 | 2,250 |
| 2014-07-15 | 4,470 | 4,540 | 4,470 | 4,525 | 18,600 | 2,262.50 |
| 2014-07-14 | 4,465 | 4,505 | 4,435 | 4,500 | 17,700 | 2,250 |
| 2014-07-11 | 4,400 | 4,480 | 4,360 | 4,465 | 28,500 | 2,232.50 |
| 2014-07-10 | 4,500 | 4,555 | 4,425 | 4,430 | 20,000 | 2,215 |
| 2014-07-09 | 4,485 | 4,530 | 4,470 | 4,485 | 20,500 | 2,242.50 |
| 2014-07-08 | 4,455 | 4,650 | 4,415 | 4,530 | 68,900 | 2,265 |
| 2014-07-07 | 4,450 | 4,560 | 4,415 | 4,435 | 47,700 | 2,217.50 |
| 2014-07-04 | 4,445 | 4,500 | 4,410 | 4,450 | 21,100 | 2,225 |
| 2014-07-03 | 4,460 | 4,520 | 4,420 | 4,460 | 24,400 | 2,230 |
| 2014-07-02 | 4,405 | 4,450 | 4,390 | 4,440 | 25,900 | 2,220 |
| 2014-07-01 | 4,440 | 4,440 | 4,365 | 4,375 | 41,300 | 2,187.50 |
| 2014-06-30 | 4,390 | 4,470 | 4,350 | 4,425 | 30,000 | 2,212.50 |
| 2014-06-27 | 4,475 | 4,475 | 4,350 | 4,425 | 34,600 | 2,212.50 |
| 2014-06-26 | 4,445 | 4,580 | 4,445 | 4,470 | 41,300 | 2,235 |
| 2014-06-25 | 4,450 | 4,490 | 4,390 | 4,425 | 21,600 | 2,212.50 |
| 2014-06-24 | 4,415 | 4,495 | 4,350 | 4,455 | 29,700 | 2,227.50 |
| 2014-06-23 | 4,440 | 4,495 | 4,380 | 4,420 | 25,300 | 2,210 |
| 2014-06-20 | 4,525 | 4,540 | 4,455 | 4,455 | 42,900 | 2,227.50 |
| 2014-06-19 | 4,555 | 4,580 | 4,510 | 4,580 | 18,400 | 2,290 |
| 2014-06-18 | 4,505 | 4,535 | 4,475 | 4,520 | 15,300 | 2,260 |
| 2014-06-17 | 4,545 | 4,550 | 4,455 | 4,505 | 22,800 | 2,252.50 |
| 2014-06-16 | 4,640 | 4,640 | 4,465 | 4,495 | 42,900 | 2,247.50 |
| 2014-06-13 | 4,700 | 4,730 | 4,565 | 4,690 | 83,700 | 2,345 |
| 2014-06-12 | 4,490 | 4,745 | 4,470 | 4,730 | 74,600 | 2,365 |
| 2014-06-11 | 4,400 | 4,500 | 4,400 | 4,490 | 27,700 | 2,245 |
| 2014-06-10 | 4,490 | 4,520 | 4,395 | 4,400 | 38,600 | 2,200 |
| 2014-06-09 | 4,470 | 4,500 | 4,450 | 4,490 | 19,400 | 2,245 |
| 2014-06-06 | 4,400 | 4,480 | 4,395 | 4,465 | 37,500 | 2,232.50 |
| 2014-06-05 | 4,360 | 4,395 | 4,315 | 4,375 | 17,000 | 2,187.50 |
| 2014-06-04 | 4,365 | 4,385 | 4,305 | 4,350 | 11,300 | 2,175 |
| 2014-06-03 | 4,400 | 4,425 | 4,320 | 4,365 | 21,400 | 2,182.50 |
| 2014-06-02 | 4,300 | 4,400 | 4,280 | 4,395 | 49,400 | 2,197.50 |
| 2014-05-30 | 4,250 | 4,300 | 4,195 | 4,300 | 79,100 | 2,150 |
| 2014-05-29 | 3,925 | 4,275 | 3,925 | 4,255 | 49,700 | 2,127.50 |
| 2014-05-28 | 4,050 | 4,055 | 3,965 | 3,995 | 26,900 | 1,997.50 |
| 2014-05-27 | 4,060 | 4,085 | 4,010 | 4,045 | 21,700 | 2,022.50 |
| 2014-05-26 | 4,010 | 4,050 | 4,000 | 4,050 | 17,100 | 2,025 |
| 2014-05-23 | 3,945 | 4,000 | 3,905 | 3,980 | 24,900 | 1,990 |
| 2014-05-22 | 3,935 | 3,955 | 3,835 | 3,940 | 32,900 | 1,970 |
| 2014-05-21 | 4,000 | 4,005 | 3,855 | 3,905 | 30,100 | 1,952.50 |
| 2014-05-20 | 3,960 | 4,040 | 3,915 | 4,015 | 24,900 | 2,007.50 |
| 2014-05-19 | 3,905 | 3,935 | 3,890 | 3,905 | 16,600 | 1,952.50 |
| 2014-05-16 | 3,895 | 3,925 | 3,840 | 3,880 | 50,300 | 1,940 |
| 2014-05-15 | 3,960 | 4,015 | 3,910 | 4,005 | 23,800 | 2,002.50 |
| 2014-05-14 | 4,000 | 4,030 | 3,965 | 4,005 | 22,700 | 2,002.50 |
| 2014-05-13 | 4,080 | 4,085 | 3,975 | 4,025 | 20,300 | 2,012.50 |
| 2014-05-12 | 4,020 | 4,060 | 3,970 | 3,970 | 28,300 | 1,985 |
| 2014-05-09 | 4,040 | 4,095 | 4,040 | 4,075 | 17,800 | 2,037.50 |
| 2014-05-08 | 4,115 | 4,130 | 4,030 | 4,040 | 25,400 | 2,020 |
| 2014-05-07 | 4,295 | 4,295 | 4,050 | 4,060 | 54,000 | 2,030 |
| 2014-05-02 | 4,290 | 4,335 | 4,260 | 4,305 | 29,400 | 2,152.50 |
| 2014-05-01 | 4,250 | 4,340 | 4,215 | 4,335 | 37,700 | 2,167.50 |
| 2014-04-30 | 4,250 | 4,300 | 4,205 | 4,285 | 46,100 | 2,142.50 |
| 2014-04-28 | 4,180 | 4,250 | 4,135 | 4,225 | 51,200 | 2,112.50 |
| 2014-04-25 | 4,080 | 4,280 | 4,080 | 4,250 | 82,000 | 2,125 |
| 2014-04-24 | 3,925 | 4,075 | 3,925 | 4,045 | 44,800 | 2,022.50 |
| 2014-04-23 | 3,835 | 3,945 | 3,830 | 3,925 | 49,400 | 1,962.50 |
| 2014-04-22 | 3,900 | 3,900 | 3,790 | 3,800 | 45,200 | 1,900 |
| 2014-04-21 | 3,940 | 4,015 | 3,905 | 3,920 | 39,200 | 1,960 |
| 2014-04-18 | 3,970 | 4,000 | 3,910 | 3,965 | 50,600 | 1,982.50 |
| 2014-04-17 | 3,825 | 3,990 | 3,825 | 3,970 | 49,300 | 1,985 |
| 2014-04-16 | 3,780 | 3,840 | 3,745 | 3,820 | 21,300 | 1,910 |
| 2014-04-15 | 3,735 | 3,765 | 3,675 | 3,750 | 30,900 | 1,875 |
| 2014-04-14 | 3,640 | 3,715 | 3,640 | 3,665 | 25,900 | 1,832.50 |
| 2014-04-11 | 3,650 | 3,760 | 3,635 | 3,695 | 50,100 | 1,847.50 |
| 2014-04-10 | 3,905 | 3,970 | 3,690 | 3,730 | 109,100 | 1,865 |
| 2014-04-09 | 3,935 | 3,975 | 3,855 | 3,875 | 60,600 | 1,937.50 |
| 2014-04-08 | 4,050 | 4,065 | 3,990 | 4,015 | 34,600 | 2,007.50 |
| 2014-04-07 | 4,085 | 4,195 | 4,060 | 4,070 | 56,800 | 2,035 |
| 2014-04-04 | 4,195 | 4,225 | 4,155 | 4,190 | 20,600 | 2,095 |
| 2014-04-03 | 4,170 | 4,240 | 4,095 | 4,195 | 48,800 | 2,097.50 |
| 2014-04-02 | 4,345 | 4,385 | 4,220 | 4,225 | 52,200 | 2,112.50 |
| 2014-04-01 | 4,265 | 4,365 | 4,220 | 4,340 | 61,500 | 2,170 |
| 2014-03-31 | 4,195 | 4,270 | 4,020 | 4,250 | 72,700 | 2,125 |
| 2014-03-28 | 4,100 | 4,190 | 4,065 | 4,190 | 54,100 | 2,095 |
| 2014-03-27 | 3,920 | 4,090 | 3,895 | 4,065 | 80,600 | 2,032.50 |
| 2014-03-26 | 3,925 | 4,035 | 3,925 | 3,935 | 121,700 | 1,967.50 |
| 2014-03-25 | 3,810 | 3,945 | 3,805 | 3,910 | 105,900 | 1,955 |
| 2014-03-24 | 3,505 | 3,880 | 3,505 | 3,775 | 152,300 | 1,887.50 |
| 2014-03-20 | 3,515 | 3,530 | 3,385 | 3,405 | 37,900 | 1,702.50 |
| 2014-03-19 | 3,580 | 3,620 | 3,540 | 3,550 | 21,600 | 1,775 |
| 2014-03-18 | 3,495 | 3,625 | 3,480 | 3,585 | 35,900 | 1,792.50 |
| 2014-03-17 | 3,455 | 3,490 | 3,420 | 3,435 | 28,400 | 1,717.50 |
| 2014-03-14 | 3,495 | 3,535 | 3,430 | 3,475 | 85,100 | 1,737.50 |
| 2014-03-13 | 3,550 | 3,610 | 3,550 | 3,555 | 37,100 | 1,777.50 |
| 2014-03-12 | 3,750 | 3,750 | 3,595 | 3,600 | 32,500 | 1,800 |
| 2014-03-11 | 3,760 | 3,795 | 3,710 | 3,770 | 29,900 | 1,885 |
| 2014-03-10 | 3,750 | 3,780 | 3,715 | 3,755 | 31,400 | 1,877.50 |
| 2014-03-07 | 3,660 | 3,745 | 3,640 | 3,740 | 64,000 | 1,870 |
| 2014-03-06 | 3,640 | 3,665 | 3,515 | 3,645 | 28,400 | 1,822.50 |
| 2014-03-05 | 3,625 | 3,660 | 3,605 | 3,640 | 26,700 | 1,820 |
| 2014-03-04 | 3,515 | 3,610 | 3,490 | 3,610 | 30,500 | 1,805 |
| 2014-03-03 | 3,470 | 3,600 | 3,390 | 3,545 | 42,000 | 1,772.50 |
| 2014-02-28 | 3,440 | 3,480 | 3,365 | 3,470 | 34,300 | 1,735 |
| 2014-02-27 | 3,430 | 3,485 | 3,410 | 3,430 | 23,000 | 1,715 |
| 2014-02-26 | 3,450 | 3,470 | 3,410 | 3,435 | 22,600 | 1,717.50 |
| 2014-02-25 | 3,560 | 3,580 | 3,470 | 3,510 | 22,600 | 1,755 |
| 2014-02-24 | 3,570 | 3,620 | 3,445 | 3,495 | 33,800 | 1,747.50 |
| 2014-02-21 | 3,425 | 3,570 | 3,425 | 3,570 | 26,200 | 1,785 |
| 2014-02-20 | 3,495 | 3,535 | 3,425 | 3,445 | 27,100 | 1,722.50 |
| 2014-02-19 | 3,510 | 3,610 | 3,415 | 3,565 | 54,600 | 1,782.50 |
| 2014-02-18 | 3,520 | 3,580 | 3,445 | 3,505 | 55,200 | 1,752.50 |
| 2014-02-17 | 3,360 | 3,530 | 3,325 | 3,505 | 83,300 | 1,752.50 |
| 2014-02-14 | 3,280 | 3,370 | 3,250 | 3,355 | 50,900 | 1,677.50 |
| 2014-02-13 | 3,285 | 3,400 | 3,200 | 3,315 | 70,500 | 1,657.50 |
| 2014-02-12 | 3,070 | 3,090 | 3,035 | 3,075 | 17,400 | 1,537.50 |
| 2014-02-10 | 3,095 | 3,110 | 3,055 | 3,070 | 35,400 | 1,535 |
| 2014-02-07 | 2,854 | 2,893 | 2,826 | 2,880 | 15,900 | 1,440 |
| 2014-02-06 | 2,836 | 2,901 | 2,815 | 2,815 | 18,600 | 1,407.50 |
| 2014-02-05 | 2,843 | 2,872 | 2,800 | 2,836 | 31,600 | 1,418 |
| 2014-02-04 | 2,960 | 2,980 | 2,782 | 2,794 | 57,800 | 1,397 |
| 2014-02-03 | 3,095 | 3,145 | 3,020 | 3,030 | 20,500 | 1,515 |
| 2014-01-31 | 3,100 | 3,145 | 3,080 | 3,130 | 19,800 | 1,565 |
| 2014-01-30 | 3,135 | 3,175 | 3,075 | 3,120 | 27,300 | 1,560 |
| 2014-01-29 | 3,175 | 3,205 | 3,135 | 3,190 | 22,100 | 1,595 |
| 2014-01-28 | 3,170 | 3,220 | 3,155 | 3,155 | 23,000 | 1,577.50 |
| 2014-01-27 | 3,240 | 3,240 | 3,130 | 3,155 | 33,800 | 1,577.50 |
| 2014-01-24 | 3,365 | 3,365 | 3,305 | 3,305 | 31,000 | 1,652.50 |
| 2014-01-23 | 3,425 | 3,430 | 3,365 | 3,375 | 28,100 | 1,687.50 |
| 2014-01-22 | 3,460 | 3,465 | 3,410 | 3,430 | 22,500 | 1,715 |
| 2014-01-21 | 3,480 | 3,490 | 3,465 | 3,465 | 16,300 | 1,732.50 |
| 2014-01-20 | 3,495 | 3,500 | 3,470 | 3,495 | 12,300 | 1,747.50 |
| 2014-01-17 | 3,465 | 3,480 | 3,460 | 3,465 | 12,800 | 1,732.50 |
| 2014-01-16 | 3,485 | 3,520 | 3,465 | 3,465 | 15,700 | 1,732.50 |
| 2014-01-15 | 3,475 | 3,510 | 3,465 | 3,485 | 21,800 | 1,742.50 |
| 2014-01-14 | 3,540 | 3,545 | 3,455 | 3,470 | 27,500 | 1,735 |
| 2014-01-10 | 3,505 | 3,550 | 3,470 | 3,540 | 23,500 | 1,770 |
| 2014-01-09 | 3,555 | 3,555 | 3,485 | 3,505 | 20,800 | 1,752.50 |
| 2014-01-08 | 3,565 | 3,565 | 3,510 | 3,560 | 18,900 | 1,780 |
| 2014-01-07 | 3,575 | 3,580 | 3,510 | 3,510 | 22,200 | 1,755 |
| 2014-01-06 | 3,555 | 3,600 | 3,535 | 3,580 | 28,400 | 1,790 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2013-06-26]1株→100株 [2007-12-25]1株→5株
