7917 ZACROS(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 | 3,385 | 3,440 | 3,380 | 3,390 | 26,900 | 3,390 |
| 2014-12-29 | 3,415 | 3,420 | 3,375 | 3,400 | 34,400 | 3,400 |
| 2014-12-26 | 3,250 | 3,350 | 3,250 | 3,345 | 17,000 | 3,345 |
| 2014-12-25 | 3,325 | 3,325 | 3,245 | 3,260 | 30,800 | 3,260 |
| 2014-12-24 | 3,355 | 3,355 | 3,310 | 3,335 | 18,100 | 3,335 |
| 2014-12-22 | 3,290 | 3,290 | 3,225 | 3,275 | 22,700 | 3,275 |
| 2014-12-19 | 3,280 | 3,295 | 3,240 | 3,285 | 27,200 | 3,285 |
| 2014-12-18 | 3,200 | 3,240 | 3,150 | 3,170 | 56,100 | 3,170 |
| 2014-12-17 | 3,100 | 3,220 | 3,100 | 3,155 | 36,900 | 3,155 |
| 2014-12-16 | 3,165 | 3,225 | 3,120 | 3,155 | 51,700 | 3,155 |
| 2014-12-15 | 3,285 | 3,360 | 3,220 | 3,225 | 34,400 | 3,225 |
| 2014-12-12 | 3,345 | 3,395 | 3,330 | 3,330 | 46,500 | 3,330 |
| 2014-12-11 | 3,320 | 3,400 | 3,320 | 3,380 | 24,100 | 3,380 |
| 2014-12-10 | 3,520 | 3,525 | 3,410 | 3,420 | 33,500 | 3,420 |
| 2014-12-09 | 3,520 | 3,580 | 3,520 | 3,550 | 24,900 | 3,550 |
| 2014-12-08 | 3,590 | 3,615 | 3,560 | 3,605 | 42,800 | 3,605 |
| 2014-12-05 | 3,505 | 3,520 | 3,480 | 3,510 | 30,700 | 3,510 |
| 2014-12-04 | 3,460 | 3,490 | 3,460 | 3,480 | 20,600 | 3,480 |
| 2014-12-03 | 3,475 | 3,495 | 3,440 | 3,445 | 17,400 | 3,445 |
| 2014-12-02 | 3,420 | 3,500 | 3,415 | 3,465 | 39,000 | 3,465 |
| 2014-12-01 | 3,370 | 3,455 | 3,370 | 3,440 | 52,800 | 3,440 |
| 2014-11-28 | 3,320 | 3,355 | 3,310 | 3,350 | 25,300 | 3,350 |
| 2014-11-27 | 3,315 | 3,350 | 3,285 | 3,285 | 19,800 | 3,285 |
| 2014-11-26 | 3,305 | 3,335 | 3,300 | 3,315 | 24,800 | 3,315 |
| 2014-11-25 | 3,300 | 3,345 | 3,270 | 3,335 | 51,200 | 3,335 |
| 2014-11-21 | 3,260 | 3,305 | 3,245 | 3,265 | 43,700 | 3,265 |
| 2014-11-20 | 3,340 | 3,345 | 3,255 | 3,260 | 35,300 | 3,260 |
| 2014-11-19 | 3,295 | 3,350 | 3,285 | 3,325 | 41,700 | 3,325 |
| 2014-11-18 | 3,190 | 3,270 | 3,180 | 3,255 | 60,900 | 3,255 |
| 2014-11-17 | 3,230 | 3,240 | 3,175 | 3,195 | 38,800 | 3,195 |
| 2014-11-14 | 3,345 | 3,345 | 3,205 | 3,265 | 77,300 | 3,265 |
| 2014-11-13 | 3,190 | 3,310 | 3,190 | 3,295 | 44,300 | 3,295 |
| 2014-11-12 | 3,260 | 3,265 | 3,190 | 3,205 | 45,700 | 3,205 |
| 2014-11-11 | 3,315 | 3,320 | 3,200 | 3,210 | 60,300 | 3,210 |
| 2014-11-10 | 3,300 | 3,335 | 3,265 | 3,310 | 49,800 | 3,310 |
| 2014-11-07 | 3,225 | 3,355 | 3,160 | 3,355 | 134,000 | 3,355 |
| 2014-11-06 | 3,065 | 3,130 | 3,045 | 3,085 | 58,900 | 3,085 |
| 2014-11-05 | 3,085 | 3,110 | 3,010 | 3,020 | 51,500 | 3,020 |
| 2014-11-04 | 3,155 | 3,155 | 3,055 | 3,095 | 63,300 | 3,095 |
| 2014-10-31 | 2,893 | 3,065 | 2,889 | 3,035 | 87,300 | 3,035 |
| 2014-10-30 | 2,867 | 2,868 | 2,854 | 2,854 | 51,600 | 2,854 |
| 2014-10-29 | 2,875 | 2,894 | 2,855 | 2,875 | 29,600 | 2,875 |
| 2014-10-28 | 2,890 | 2,894 | 2,825 | 2,873 | 27,800 | 2,873 |
| 2014-10-27 | 2,912 | 2,913 | 2,870 | 2,890 | 18,300 | 2,890 |
| 2014-10-24 | 2,896 | 2,896 | 2,847 | 2,884 | 19,200 | 2,884 |
| 2014-10-23 | 2,880 | 2,891 | 2,839 | 2,846 | 46,100 | 2,846 |
| 2014-10-22 | 2,934 | 2,967 | 2,856 | 2,895 | 46,100 | 2,895 |
| 2014-10-21 | 2,946 | 2,962 | 2,876 | 2,884 | 34,200 | 2,884 |
| 2014-10-20 | 2,880 | 2,931 | 2,846 | 2,924 | 38,800 | 2,924 |
| 2014-10-17 | 2,807 | 2,830 | 2,750 | 2,761 | 43,900 | 2,761 |
| 2014-10-16 | 2,800 | 2,828 | 2,785 | 2,807 | 35,300 | 2,807 |
| 2014-10-15 | 2,900 | 2,905 | 2,834 | 2,846 | 51,100 | 2,846 |
| 2014-10-14 | 2,828 | 2,932 | 2,828 | 2,904 | 40,900 | 2,904 |
| 2014-10-10 | 2,907 | 2,971 | 2,907 | 2,936 | 65,200 | 2,936 |
| 2014-10-09 | 3,145 | 3,150 | 2,984 | 3,000 | 70,200 | 3,000 |
| 2014-10-08 | 3,130 | 3,170 | 3,110 | 3,160 | 46,100 | 3,160 |
| 2014-10-07 | 3,205 | 3,250 | 3,170 | 3,170 | 27,600 | 3,170 |
| 2014-10-06 | 3,195 | 3,225 | 3,175 | 3,215 | 21,600 | 3,215 |
| 2014-10-03 | 3,105 | 3,180 | 3,105 | 3,160 | 29,300 | 3,160 |
| 2014-10-02 | 3,270 | 3,270 | 3,120 | 3,130 | 44,300 | 3,130 |
| 2014-10-01 | 3,300 | 3,345 | 3,285 | 3,295 | 28,900 | 3,295 |
| 2014-09-30 | 3,355 | 3,355 | 3,260 | 3,290 | 25,100 | 3,290 |
| 2014-09-29 | 3,380 | 3,380 | 3,335 | 3,360 | 25,700 | 3,360 |
| 2014-09-26 | 3,340 | 3,360 | 3,290 | 3,345 | 36,900 | 3,345 |
| 2014-09-25 | 3,350 | 3,365 | 3,305 | 3,365 | 36,700 | 3,365 |
| 2014-09-24 | 3,250 | 3,300 | 3,235 | 3,280 | 33,200 | 3,280 |
| 2014-09-22 | 3,165 | 3,280 | 3,145 | 3,270 | 63,400 | 3,270 |
| 2014-09-19 | 3,125 | 3,200 | 3,105 | 3,165 | 78,800 | 3,165 |
| 2014-09-18 | 3,280 | 3,290 | 3,120 | 3,125 | 111,900 | 3,125 |
| 2014-09-17 | 3,345 | 3,345 | 3,280 | 3,280 | 31,000 | 3,280 |
| 2014-09-16 | 3,370 | 3,385 | 3,350 | 3,370 | 23,600 | 3,370 |
| 2014-09-12 | 3,350 | 3,385 | 3,325 | 3,365 | 61,100 | 3,365 |
| 2014-09-11 | 3,420 | 3,530 | 3,370 | 3,380 | 36,700 | 3,380 |
| 2014-09-10 | 3,355 | 3,430 | 3,340 | 3,420 | 35,600 | 3,420 |
| 2014-09-09 | 3,350 | 3,395 | 3,340 | 3,385 | 36,700 | 3,385 |
| 2014-09-08 | 3,330 | 3,335 | 3,295 | 3,330 | 23,700 | 3,330 |
| 2014-09-05 | 3,265 | 3,290 | 3,250 | 3,270 | 19,600 | 3,270 |
| 2014-09-04 | 3,255 | 3,280 | 3,225 | 3,260 | 25,200 | 3,260 |
| 2014-09-03 | 3,300 | 3,315 | 3,250 | 3,275 | 30,400 | 3,275 |
| 2014-09-02 | 3,240 | 3,305 | 3,240 | 3,275 | 50,600 | 3,275 |
| 2014-09-01 | 3,205 | 3,260 | 3,200 | 3,250 | 33,400 | 3,250 |
| 2014-08-29 | 3,215 | 3,240 | 3,205 | 3,210 | 36,600 | 3,210 |
| 2014-08-28 | 3,315 | 3,315 | 3,230 | 3,250 | 49,400 | 3,250 |
| 2014-08-27 | 3,315 | 3,350 | 3,295 | 3,320 | 25,400 | 3,320 |
| 2014-08-26 | 3,295 | 3,335 | 3,295 | 3,320 | 29,900 | 3,320 |
| 2014-08-25 | 3,350 | 3,350 | 3,285 | 3,305 | 32,100 | 3,305 |
| 2014-08-22 | 3,395 | 3,415 | 3,310 | 3,320 | 30,800 | 3,320 |
| 2014-08-21 | 3,400 | 3,440 | 3,370 | 3,385 | 31,600 | 3,385 |
| 2014-08-20 | 3,365 | 3,415 | 3,355 | 3,390 | 33,600 | 3,390 |
| 2014-08-19 | 3,360 | 3,385 | 3,350 | 3,370 | 19,500 | 3,370 |
| 2014-08-18 | 3,320 | 3,350 | 3,320 | 3,340 | 10,000 | 3,340 |
| 2014-08-15 | 3,315 | 3,340 | 3,305 | 3,320 | 31,000 | 3,320 |
| 2014-08-14 | 3,375 | 3,395 | 3,325 | 3,335 | 43,900 | 3,335 |
| 2014-08-13 | 3,340 | 3,400 | 3,320 | 3,380 | 54,700 | 3,380 |
| 2014-08-12 | 3,290 | 3,350 | 3,290 | 3,320 | 66,300 | 3,320 |
| 2014-08-11 | 3,250 | 3,375 | 3,230 | 3,290 | 117,000 | 3,290 |
| 2014-08-08 | 3,480 | 3,495 | 3,355 | 3,375 | 70,300 | 3,375 |
| 2014-08-07 | 3,425 | 3,495 | 3,425 | 3,450 | 61,900 | 3,450 |
| 2014-08-06 | 3,510 | 3,515 | 3,425 | 3,450 | 62,200 | 3,450 |
| 2014-08-05 | 3,580 | 3,630 | 3,540 | 3,545 | 67,800 | 3,545 |
| 2014-08-04 | 3,585 | 3,650 | 3,585 | 3,615 | 24,600 | 3,615 |
| 2014-08-01 | 3,630 | 3,725 | 3,625 | 3,630 | 43,800 | 3,630 |
| 2014-07-31 | 3,770 | 3,785 | 3,700 | 3,700 | 26,500 | 3,700 |
| 2014-07-30 | 3,795 | 3,835 | 3,760 | 3,775 | 43,100 | 3,775 |
| 2014-07-29 | 3,760 | 3,805 | 3,750 | 3,800 | 36,000 | 3,800 |
| 2014-07-28 | 3,715 | 3,775 | 3,700 | 3,760 | 35,000 | 3,760 |
| 2014-07-25 | 3,640 | 3,710 | 3,640 | 3,705 | 33,100 | 3,705 |
| 2014-07-24 | 3,735 | 3,735 | 3,615 | 3,640 | 66,000 | 3,640 |
| 2014-07-23 | 3,805 | 3,820 | 3,735 | 3,755 | 37,700 | 3,755 |
| 2014-07-22 | 3,825 | 3,940 | 3,820 | 3,835 | 80,800 | 3,835 |
| 2014-07-18 | 3,725 | 3,850 | 3,585 | 3,825 | 139,800 | 3,825 |
| 2014-07-17 | 3,515 | 3,795 | 3,515 | 3,775 | 203,500 | 3,775 |
| 2014-07-16 | 3,530 | 3,560 | 3,505 | 3,545 | 75,200 | 3,545 |
| 2014-07-15 | 3,505 | 3,565 | 3,505 | 3,555 | 47,900 | 3,555 |
| 2014-07-14 | 3,475 | 3,520 | 3,470 | 3,505 | 37,500 | 3,505 |
| 2014-07-11 | 3,405 | 3,460 | 3,395 | 3,455 | 56,500 | 3,455 |
| 2014-07-10 | 3,450 | 3,460 | 3,400 | 3,405 | 60,900 | 3,405 |
| 2014-07-09 | 3,400 | 3,445 | 3,385 | 3,435 | 66,200 | 3,435 |
| 2014-07-08 | 3,375 | 3,425 | 3,340 | 3,390 | 51,400 | 3,390 |
| 2014-07-07 | 3,410 | 3,420 | 3,345 | 3,355 | 71,400 | 3,355 |
| 2014-07-04 | 3,295 | 3,335 | 3,285 | 3,310 | 44,900 | 3,310 |
| 2014-07-03 | 3,315 | 3,330 | 3,290 | 3,295 | 33,200 | 3,295 |
| 2014-07-02 | 3,330 | 3,345 | 3,295 | 3,335 | 62,200 | 3,335 |
| 2014-07-01 | 3,290 | 3,345 | 3,215 | 3,330 | 53,600 | 3,330 |
| 2014-06-30 | 3,170 | 3,300 | 3,145 | 3,290 | 71,500 | 3,290 |
| 2014-06-27 | 3,270 | 3,270 | 3,185 | 3,200 | 87,600 | 3,200 |
| 2014-06-26 | 3,300 | 3,310 | 3,265 | 3,305 | 55,000 | 3,305 |
| 2014-06-25 | 3,320 | 3,400 | 3,310 | 3,315 | 81,700 | 3,315 |
| 2014-06-24 | 3,295 | 3,380 | 3,285 | 3,350 | 45,900 | 3,350 |
| 2014-06-23 | 3,350 | 3,370 | 3,325 | 3,345 | 23,500 | 3,345 |
| 2014-06-20 | 3,395 | 3,395 | 3,290 | 3,345 | 59,700 | 3,345 |
| 2014-06-19 | 3,340 | 3,390 | 3,340 | 3,385 | 49,100 | 3,385 |
| 2014-06-18 | 3,295 | 3,350 | 3,295 | 3,340 | 27,900 | 3,340 |
| 2014-06-17 | 3,290 | 3,365 | 3,285 | 3,345 | 35,400 | 3,345 |
| 2014-06-16 | 3,390 | 3,390 | 3,290 | 3,300 | 36,400 | 3,300 |
| 2014-06-13 | 3,200 | 3,410 | 3,185 | 3,390 | 91,300 | 3,390 |
| 2014-06-12 | 3,175 | 3,270 | 3,175 | 3,225 | 43,400 | 3,225 |
| 2014-06-11 | 3,210 | 3,280 | 3,195 | 3,275 | 28,500 | 3,275 |
| 2014-06-10 | 3,215 | 3,255 | 3,210 | 3,220 | 28,700 | 3,220 |
| 2014-06-09 | 3,280 | 3,285 | 3,200 | 3,215 | 45,700 | 3,215 |
| 2014-06-06 | 3,170 | 3,260 | 3,170 | 3,250 | 50,400 | 3,250 |
| 2014-06-05 | 3,155 | 3,200 | 3,150 | 3,190 | 64,500 | 3,190 |
| 2014-06-04 | 3,235 | 3,235 | 3,155 | 3,225 | 45,500 | 3,225 |
| 2014-06-03 | 3,280 | 3,285 | 3,230 | 3,255 | 51,800 | 3,255 |
| 2014-06-02 | 3,230 | 3,280 | 3,165 | 3,245 | 51,000 | 3,245 |
| 2014-05-30 | 3,290 | 3,290 | 3,215 | 3,230 | 85,600 | 3,230 |
| 2014-05-29 | 3,155 | 3,305 | 3,155 | 3,290 | 94,600 | 3,290 |
| 2014-05-28 | 3,195 | 3,255 | 3,180 | 3,225 | 90,100 | 3,225 |
| 2014-05-27 | 3,145 | 3,225 | 3,135 | 3,185 | 108,300 | 3,185 |
| 2014-05-26 | 3,060 | 3,120 | 3,045 | 3,115 | 58,100 | 3,115 |
| 2014-05-23 | 3,010 | 3,070 | 3,010 | 3,060 | 86,100 | 3,060 |
| 2014-05-22 | 2,977 | 3,050 | 2,967 | 3,020 | 113,300 | 3,020 |
| 2014-05-21 | 2,925 | 2,983 | 2,917 | 2,977 | 55,900 | 2,977 |
| 2014-05-20 | 2,886 | 2,980 | 2,831 | 2,926 | 113,000 | 2,926 |
| 2014-05-19 | 2,964 | 2,964 | 2,850 | 2,851 | 75,300 | 2,851 |
| 2014-05-16 | 2,921 | 2,939 | 2,872 | 2,914 | 66,100 | 2,914 |
| 2014-05-15 | 2,927 | 2,982 | 2,927 | 2,970 | 42,100 | 2,970 |
| 2014-05-14 | 2,945 | 3,000 | 2,921 | 2,996 | 59,700 | 2,996 |
| 2014-05-13 | 3,040 | 3,090 | 2,989 | 2,995 | 109,200 | 2,995 |
| 2014-05-12 | 2,845 | 3,035 | 2,837 | 3,000 | 210,000 | 3,000 |
| 2014-05-09 | 2,770 | 2,814 | 2,757 | 2,796 | 51,300 | 2,796 |
| 2014-05-08 | 2,786 | 2,787 | 2,736 | 2,761 | 29,600 | 2,761 |
| 2014-05-07 | 2,836 | 2,836 | 2,732 | 2,736 | 46,000 | 2,736 |
| 2014-05-02 | 2,843 | 2,867 | 2,793 | 2,858 | 52,100 | 2,858 |
| 2014-05-01 | 2,857 | 2,890 | 2,811 | 2,843 | 90,500 | 2,843 |
| 2014-04-30 | 2,835 | 2,895 | 2,835 | 2,874 | 122,300 | 2,874 |
| 2014-04-28 | 2,721 | 2,820 | 2,715 | 2,819 | 60,800 | 2,819 |
| 2014-04-25 | 2,783 | 2,815 | 2,775 | 2,788 | 84,900 | 2,788 |
| 2014-04-24 | 2,744 | 2,786 | 2,725 | 2,783 | 133,000 | 2,783 |
| 2014-04-23 | 2,685 | 2,749 | 2,669 | 2,736 | 80,200 | 2,736 |
| 2014-04-22 | 2,650 | 2,710 | 2,645 | 2,657 | 61,200 | 2,657 |
| 2014-04-21 | 2,714 | 2,735 | 2,620 | 2,622 | 49,200 | 2,622 |
| 2014-04-18 | 2,700 | 2,700 | 2,651 | 2,681 | 38,600 | 2,681 |
| 2014-04-17 | 2,734 | 2,750 | 2,703 | 2,723 | 65,100 | 2,723 |
| 2014-04-16 | 2,618 | 2,739 | 2,618 | 2,733 | 87,100 | 2,733 |
| 2014-04-15 | 2,535 | 2,580 | 2,512 | 2,527 | 82,600 | 2,527 |
| 2014-04-14 | 2,529 | 2,592 | 2,529 | 2,539 | 46,300 | 2,539 |
| 2014-04-11 | 2,574 | 2,615 | 2,536 | 2,579 | 67,400 | 2,579 |
| 2014-04-10 | 2,596 | 2,660 | 2,595 | 2,638 | 55,000 | 2,638 |
| 2014-04-09 | 2,600 | 2,610 | 2,572 | 2,591 | 63,700 | 2,591 |
| 2014-04-08 | 2,700 | 2,708 | 2,621 | 2,621 | 39,000 | 2,621 |
| 2014-04-07 | 2,682 | 2,744 | 2,682 | 2,696 | 63,200 | 2,696 |
| 2014-04-04 | 2,707 | 2,746 | 2,659 | 2,732 | 79,900 | 2,732 |
| 2014-04-03 | 2,770 | 2,780 | 2,706 | 2,707 | 86,700 | 2,707 |
| 2014-04-02 | 2,729 | 2,780 | 2,718 | 2,760 | 113,100 | 2,760 |
| 2014-04-01 | 2,691 | 2,722 | 2,659 | 2,720 | 102,900 | 2,720 |
| 2014-03-31 | 2,669 | 2,682 | 2,616 | 2,682 | 68,700 | 2,682 |
| 2014-03-28 | 2,580 | 2,665 | 2,541 | 2,652 | 101,300 | 2,652 |
| 2014-03-27 | 2,500 | 2,584 | 2,475 | 2,576 | 58,800 | 2,576 |
| 2014-03-26 | 2,578 | 2,579 | 2,500 | 2,513 | 80,400 | 2,513 |
| 2014-03-25 | 2,534 | 2,590 | 2,524 | 2,532 | 131,300 | 2,532 |
| 2014-03-24 | 2,340 | 2,524 | 2,340 | 2,459 | 98,800 | 2,459 |
| 2014-03-20 | 2,335 | 2,346 | 2,294 | 2,320 | 50,800 | 2,320 |
| 2014-03-19 | 2,337 | 2,360 | 2,315 | 2,335 | 45,400 | 2,335 |
| 2014-03-18 | 2,310 | 2,361 | 2,310 | 2,340 | 27,400 | 2,340 |
| 2014-03-17 | 2,311 | 2,340 | 2,282 | 2,294 | 32,100 | 2,294 |
| 2014-03-14 | 2,400 | 2,425 | 2,341 | 2,346 | 86,600 | 2,346 |
| 2014-03-13 | 2,470 | 2,491 | 2,448 | 2,457 | 33,200 | 2,457 |
| 2014-03-12 | 2,520 | 2,520 | 2,452 | 2,471 | 40,400 | 2,471 |
| 2014-03-11 | 2,515 | 2,556 | 2,510 | 2,556 | 68,700 | 2,556 |
| 2014-03-10 | 2,490 | 2,519 | 2,470 | 2,510 | 66,900 | 2,510 |
| 2014-03-07 | 2,430 | 2,482 | 2,418 | 2,479 | 71,800 | 2,479 |
| 2014-03-06 | 2,382 | 2,410 | 2,366 | 2,408 | 52,800 | 2,408 |
| 2014-03-05 | 2,320 | 2,388 | 2,320 | 2,382 | 65,300 | 2,382 |
| 2014-03-04 | 2,269 | 2,310 | 2,269 | 2,294 | 41,900 | 2,294 |
| 2014-03-03 | 2,294 | 2,310 | 2,233 | 2,287 | 42,700 | 2,287 |
| 2014-02-28 | 2,340 | 2,344 | 2,293 | 2,312 | 46,000 | 2,312 |
| 2014-02-27 | 2,400 | 2,400 | 2,338 | 2,339 | 49,400 | 2,339 |
| 2014-02-26 | 2,446 | 2,447 | 2,400 | 2,404 | 37,500 | 2,404 |
| 2014-02-25 | 2,375 | 2,464 | 2,375 | 2,459 | 60,100 | 2,459 |
| 2014-02-24 | 2,381 | 2,400 | 2,345 | 2,364 | 59,700 | 2,364 |
| 2014-02-21 | 2,341 | 2,390 | 2,341 | 2,381 | 42,100 | 2,381 |
| 2014-02-20 | 2,455 | 2,455 | 2,327 | 2,331 | 61,900 | 2,331 |
| 2014-02-19 | 2,502 | 2,508 | 2,457 | 2,473 | 60,300 | 2,473 |
| 2014-02-18 | 2,443 | 2,495 | 2,420 | 2,489 | 63,600 | 2,489 |
| 2014-02-17 | 2,382 | 2,425 | 2,326 | 2,416 | 46,600 | 2,416 |
| 2014-02-14 | 2,423 | 2,431 | 2,332 | 2,385 | 68,000 | 2,385 |
| 2014-02-13 | 2,430 | 2,440 | 2,403 | 2,423 | 67,000 | 2,423 |
| 2014-02-12 | 2,367 | 2,439 | 2,361 | 2,431 | 76,300 | 2,431 |
| 2014-02-10 | 2,323 | 2,373 | 2,309 | 2,358 | 68,500 | 2,358 |
| 2014-02-07 | 2,300 | 2,343 | 2,266 | 2,301 | 84,500 | 2,301 |
| 2014-02-06 | 2,200 | 2,274 | 2,193 | 2,199 | 75,400 | 2,199 |
| 2014-02-05 | 2,236 | 2,246 | 2,171 | 2,222 | 85,700 | 2,222 |
| 2014-02-04 | 2,300 | 2,300 | 2,230 | 2,231 | 93,700 | 2,231 |
| 2014-02-03 | 2,419 | 2,436 | 2,364 | 2,372 | 70,500 | 2,372 |
| 2014-01-31 | 2,468 | 2,470 | 2,385 | 2,416 | 75,100 | 2,416 |
| 2014-01-30 | 2,482 | 2,497 | 2,455 | 2,468 | 41,200 | 2,468 |
| 2014-01-29 | 2,479 | 2,539 | 2,479 | 2,532 | 17,700 | 2,532 |
| 2014-01-28 | 2,505 | 2,560 | 2,477 | 2,477 | 52,400 | 2,477 |
| 2014-01-27 | 2,523 | 2,552 | 2,498 | 2,505 | 59,500 | 2,505 |
| 2014-01-24 | 2,577 | 2,626 | 2,562 | 2,573 | 69,300 | 2,573 |
| 2014-01-23 | 2,677 | 2,677 | 2,637 | 2,637 | 46,200 | 2,637 |
| 2014-01-22 | 2,682 | 2,696 | 2,632 | 2,677 | 50,900 | 2,677 |
| 2014-01-21 | 2,685 | 2,719 | 2,680 | 2,696 | 84,500 | 2,696 |
| 2014-01-20 | 2,626 | 2,678 | 2,619 | 2,667 | 104,000 | 2,667 |
| 2014-01-17 | 2,587 | 2,606 | 2,580 | 2,600 | 33,900 | 2,600 |
| 2014-01-16 | 2,571 | 2,607 | 2,571 | 2,588 | 55,900 | 2,588 |
| 2014-01-15 | 2,524 | 2,568 | 2,524 | 2,568 | 59,600 | 2,568 |
| 2014-01-14 | 2,550 | 2,551 | 2,505 | 2,510 | 62,600 | 2,510 |
| 2014-01-10 | 2,565 | 2,570 | 2,530 | 2,569 | 47,800 | 2,569 |
| 2014-01-09 | 2,580 | 2,580 | 2,541 | 2,575 | 69,600 | 2,575 |
| 2014-01-08 | 2,613 | 2,613 | 2,564 | 2,593 | 54,500 | 2,593 |
| 2014-01-07 | 2,570 | 2,613 | 2,567 | 2,578 | 34,200 | 2,578 |
| 2014-01-06 | 2,628 | 2,628 | 2,565 | 2,589 | 61,900 | 2,589 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
