8424 芙蓉総合リース(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 | 4,255 | 4,255 | 4,175 | 4,185 | 59,700 | 1,395 |
| 2014-12-29 | 4,300 | 4,330 | 4,175 | 4,245 | 68,400 | 1,415 |
| 2014-12-26 | 4,220 | 4,365 | 4,185 | 4,265 | 111,500 | 1,421.67 |
| 2014-12-25 | 4,165 | 4,225 | 4,160 | 4,220 | 50,600 | 1,406.67 |
| 2014-12-24 | 4,195 | 4,200 | 4,145 | 4,165 | 52,100 | 1,388.33 |
| 2014-12-22 | 4,090 | 4,140 | 4,055 | 4,140 | 54,900 | 1,380 |
| 2014-12-19 | 4,010 | 4,045 | 3,975 | 4,035 | 76,500 | 1,345 |
| 2014-12-18 | 3,970 | 4,015 | 3,915 | 3,945 | 63,900 | 1,315 |
| 2014-12-17 | 3,865 | 3,940 | 3,850 | 3,900 | 62,600 | 1,300 |
| 2014-12-16 | 3,910 | 3,930 | 3,860 | 3,885 | 53,700 | 1,295 |
| 2014-12-15 | 4,005 | 4,050 | 3,960 | 3,970 | 68,500 | 1,323.33 |
| 2014-12-12 | 4,055 | 4,095 | 4,040 | 4,040 | 84,900 | 1,346.67 |
| 2014-12-11 | 4,045 | 4,100 | 4,010 | 4,085 | 38,100 | 1,361.67 |
| 2014-12-10 | 4,195 | 4,200 | 4,085 | 4,095 | 70,800 | 1,365 |
| 2014-12-09 | 4,210 | 4,250 | 4,210 | 4,215 | 30,100 | 1,405 |
| 2014-12-08 | 4,275 | 4,310 | 4,230 | 4,270 | 47,600 | 1,423.33 |
| 2014-12-05 | 4,290 | 4,290 | 4,200 | 4,250 | 52,200 | 1,416.67 |
| 2014-12-04 | 4,280 | 4,330 | 4,255 | 4,275 | 22,700 | 1,425 |
| 2014-12-03 | 4,250 | 4,315 | 4,220 | 4,225 | 44,800 | 1,408.33 |
| 2014-12-02 | 4,235 | 4,245 | 4,210 | 4,230 | 44,500 | 1,410 |
| 2014-12-01 | 4,250 | 4,275 | 4,240 | 4,245 | 39,100 | 1,415 |
| 2014-11-28 | 4,240 | 4,300 | 4,240 | 4,250 | 33,600 | 1,416.67 |
| 2014-11-27 | 4,310 | 4,335 | 4,235 | 4,235 | 34,400 | 1,411.67 |
| 2014-11-26 | 4,215 | 4,310 | 4,215 | 4,290 | 27,800 | 1,430 |
| 2014-11-25 | 4,330 | 4,335 | 4,250 | 4,270 | 42,300 | 1,423.33 |
| 2014-11-21 | 4,285 | 4,310 | 4,235 | 4,275 | 46,000 | 1,425 |
| 2014-11-20 | 4,395 | 4,395 | 4,280 | 4,290 | 41,700 | 1,430 |
| 2014-11-19 | 4,385 | 4,450 | 4,370 | 4,375 | 32,200 | 1,458.33 |
| 2014-11-18 | 4,325 | 4,375 | 4,320 | 4,370 | 28,800 | 1,456.67 |
| 2014-11-17 | 4,415 | 4,420 | 4,280 | 4,295 | 50,000 | 1,431.67 |
| 2014-11-14 | 4,505 | 4,505 | 4,415 | 4,455 | 83,000 | 1,485 |
| 2014-11-13 | 4,365 | 4,460 | 4,320 | 4,460 | 76,400 | 1,486.67 |
| 2014-11-12 | 4,400 | 4,465 | 4,330 | 4,340 | 86,500 | 1,446.67 |
| 2014-11-11 | 4,380 | 4,410 | 4,300 | 4,335 | 56,300 | 1,445 |
| 2014-11-10 | 4,275 | 4,335 | 4,260 | 4,330 | 35,200 | 1,443.33 |
| 2014-11-07 | 4,400 | 4,400 | 4,265 | 4,275 | 59,300 | 1,425 |
| 2014-11-06 | 4,520 | 4,530 | 4,345 | 4,355 | 76,400 | 1,451.67 |
| 2014-11-05 | 4,525 | 4,525 | 4,440 | 4,490 | 61,500 | 1,496.67 |
| 2014-11-04 | 4,475 | 4,570 | 4,400 | 4,535 | 160,600 | 1,511.67 |
| 2014-10-31 | 4,140 | 4,365 | 4,110 | 4,350 | 136,400 | 1,450 |
| 2014-10-30 | 4,050 | 4,100 | 4,040 | 4,070 | 41,300 | 1,356.67 |
| 2014-10-29 | 4,010 | 4,050 | 4,000 | 4,050 | 28,100 | 1,350 |
| 2014-10-28 | 3,985 | 4,010 | 3,950 | 3,990 | 22,900 | 1,330 |
| 2014-10-27 | 3,965 | 4,030 | 3,930 | 4,020 | 36,000 | 1,340 |
| 2014-10-24 | 3,935 | 3,950 | 3,910 | 3,920 | 33,800 | 1,306.67 |
| 2014-10-23 | 3,925 | 3,950 | 3,890 | 3,895 | 34,100 | 1,298.33 |
| 2014-10-22 | 3,900 | 3,970 | 3,900 | 3,960 | 34,900 | 1,320 |
| 2014-10-21 | 3,970 | 3,970 | 3,835 | 3,835 | 48,900 | 1,278.33 |
| 2014-10-20 | 3,930 | 3,950 | 3,890 | 3,935 | 29,000 | 1,311.67 |
| 2014-10-17 | 3,845 | 3,860 | 3,775 | 3,790 | 47,100 | 1,263.33 |
| 2014-10-16 | 3,850 | 3,885 | 3,830 | 3,840 | 43,100 | 1,280 |
| 2014-10-15 | 3,915 | 3,930 | 3,880 | 3,905 | 50,100 | 1,301.67 |
| 2014-10-14 | 3,950 | 3,975 | 3,900 | 3,910 | 54,000 | 1,303.33 |
| 2014-10-10 | 4,015 | 4,040 | 4,000 | 4,020 | 41,200 | 1,340 |
| 2014-10-09 | 4,200 | 4,200 | 4,105 | 4,105 | 36,900 | 1,368.33 |
| 2014-10-08 | 4,150 | 4,155 | 4,110 | 4,130 | 26,600 | 1,376.67 |
| 2014-10-07 | 4,285 | 4,320 | 4,220 | 4,225 | 41,400 | 1,408.33 |
| 2014-10-06 | 4,230 | 4,290 | 4,230 | 4,265 | 33,600 | 1,421.67 |
| 2014-10-03 | 4,175 | 4,245 | 4,165 | 4,200 | 37,200 | 1,400 |
| 2014-10-02 | 4,275 | 4,275 | 4,180 | 4,200 | 69,400 | 1,400 |
| 2014-10-01 | 4,325 | 4,325 | 4,260 | 4,305 | 39,100 | 1,435 |
| 2014-09-30 | 4,335 | 4,350 | 4,240 | 4,285 | 50,300 | 1,428.33 |
| 2014-09-29 | 4,385 | 4,385 | 4,330 | 4,360 | 34,200 | 1,453.33 |
| 2014-09-26 | 4,325 | 4,400 | 4,300 | 4,370 | 37,900 | 1,456.67 |
| 2014-09-25 | 4,390 | 4,445 | 4,360 | 4,430 | 74,600 | 1,476.67 |
| 2014-09-24 | 4,270 | 4,375 | 4,235 | 4,350 | 62,400 | 1,450 |
| 2014-09-22 | 4,345 | 4,345 | 4,270 | 4,280 | 37,500 | 1,426.67 |
| 2014-09-19 | 4,255 | 4,350 | 4,245 | 4,330 | 65,900 | 1,443.33 |
| 2014-09-18 | 4,255 | 4,285 | 4,215 | 4,230 | 40,600 | 1,410 |
| 2014-09-17 | 4,295 | 4,315 | 4,220 | 4,245 | 40,100 | 1,415 |
| 2014-09-16 | 4,275 | 4,320 | 4,245 | 4,300 | 52,800 | 1,433.33 |
| 2014-09-12 | 4,285 | 4,295 | 4,245 | 4,255 | 63,600 | 1,418.33 |
| 2014-09-11 | 4,300 | 4,340 | 4,270 | 4,280 | 40,700 | 1,426.67 |
| 2014-09-10 | 4,285 | 4,310 | 4,255 | 4,280 | 39,400 | 1,426.67 |
| 2014-09-09 | 4,320 | 4,345 | 4,300 | 4,330 | 35,900 | 1,443.33 |
| 2014-09-08 | 4,285 | 4,320 | 4,265 | 4,320 | 46,000 | 1,440 |
| 2014-09-05 | 4,300 | 4,300 | 4,225 | 4,230 | 39,500 | 1,410 |
| 2014-09-04 | 4,220 | 4,235 | 4,195 | 4,230 | 45,700 | 1,410 |
| 2014-09-03 | 4,300 | 4,310 | 4,255 | 4,260 | 45,000 | 1,420 |
| 2014-09-02 | 4,155 | 4,260 | 4,155 | 4,230 | 46,500 | 1,410 |
| 2014-09-01 | 4,165 | 4,185 | 4,150 | 4,180 | 25,700 | 1,393.33 |
| 2014-08-29 | 4,165 | 4,200 | 4,130 | 4,165 | 54,800 | 1,388.33 |
| 2014-08-28 | 4,225 | 4,250 | 4,175 | 4,190 | 53,200 | 1,396.67 |
| 2014-08-27 | 4,195 | 4,260 | 4,195 | 4,250 | 46,500 | 1,416.67 |
| 2014-08-26 | 4,205 | 4,250 | 4,185 | 4,215 | 48,800 | 1,405 |
| 2014-08-25 | 4,195 | 4,215 | 4,160 | 4,195 | 26,600 | 1,398.33 |
| 2014-08-22 | 4,235 | 4,260 | 4,170 | 4,185 | 40,400 | 1,395 |
| 2014-08-21 | 4,175 | 4,235 | 4,165 | 4,235 | 55,500 | 1,411.67 |
| 2014-08-20 | 4,175 | 4,185 | 4,125 | 4,140 | 30,800 | 1,380 |
| 2014-08-19 | 4,175 | 4,200 | 4,155 | 4,175 | 33,800 | 1,391.67 |
| 2014-08-18 | 4,205 | 4,210 | 4,155 | 4,175 | 39,800 | 1,391.67 |
| 2014-08-15 | 4,165 | 4,220 | 4,165 | 4,210 | 42,300 | 1,403.33 |
| 2014-08-14 | 4,235 | 4,235 | 4,160 | 4,200 | 73,100 | 1,400 |
| 2014-08-13 | 4,095 | 4,200 | 4,040 | 4,185 | 69,200 | 1,395 |
| 2014-08-12 | 4,105 | 4,110 | 4,075 | 4,090 | 36,100 | 1,363.33 |
| 2014-08-11 | 4,060 | 4,125 | 4,030 | 4,110 | 46,800 | 1,370 |
| 2014-08-08 | 4,065 | 4,090 | 3,975 | 3,985 | 86,100 | 1,328.33 |
| 2014-08-07 | 4,050 | 4,140 | 4,045 | 4,130 | 70,500 | 1,376.67 |
| 2014-08-06 | 4,080 | 4,080 | 4,010 | 4,025 | 74,200 | 1,341.67 |
| 2014-08-05 | 4,140 | 4,190 | 4,050 | 4,060 | 60,600 | 1,353.33 |
| 2014-08-04 | 4,130 | 4,205 | 4,105 | 4,150 | 60,800 | 1,383.33 |
| 2014-08-01 | 4,140 | 4,165 | 4,120 | 4,125 | 45,800 | 1,375 |
| 2014-07-31 | 4,225 | 4,225 | 4,170 | 4,180 | 55,300 | 1,393.33 |
| 2014-07-30 | 4,160 | 4,190 | 4,120 | 4,185 | 60,700 | 1,395 |
| 2014-07-29 | 4,145 | 4,165 | 4,125 | 4,135 | 45,000 | 1,378.33 |
| 2014-07-28 | 4,140 | 4,200 | 4,115 | 4,165 | 64,100 | 1,388.33 |
| 2014-07-25 | 4,050 | 4,155 | 4,050 | 4,155 | 73,000 | 1,385 |
| 2014-07-24 | 4,100 | 4,110 | 4,040 | 4,055 | 113,800 | 1,351.67 |
| 2014-07-23 | 4,050 | 4,135 | 4,040 | 4,100 | 146,400 | 1,366.67 |
| 2014-07-22 | 4,025 | 4,050 | 3,930 | 3,980 | 163,700 | 1,326.67 |
| 2014-07-18 | 4,050 | 4,080 | 3,990 | 4,025 | 152,500 | 1,341.67 |
| 2014-07-17 | 4,160 | 4,180 | 4,065 | 4,090 | 185,700 | 1,363.33 |
| 2014-07-16 | 4,295 | 4,295 | 4,130 | 4,150 | 230,400 | 1,383.33 |
| 2014-07-15 | 4,340 | 4,380 | 4,295 | 4,335 | 116,800 | 1,445 |
| 2014-07-14 | 4,355 | 4,390 | 4,285 | 4,310 | 84,500 | 1,436.67 |
| 2014-07-11 | 4,400 | 4,440 | 4,285 | 4,355 | 117,800 | 1,451.67 |
| 2014-07-10 | 4,525 | 4,530 | 4,455 | 4,470 | 61,400 | 1,490 |
| 2014-07-09 | 4,555 | 4,585 | 4,490 | 4,535 | 61,400 | 1,511.67 |
| 2014-07-08 | 4,640 | 4,650 | 4,550 | 4,595 | 61,800 | 1,531.67 |
| 2014-07-07 | 4,640 | 4,670 | 4,625 | 4,640 | 24,900 | 1,546.67 |
| 2014-07-04 | 4,665 | 4,670 | 4,615 | 4,655 | 47,000 | 1,551.67 |
| 2014-07-03 | 4,620 | 4,690 | 4,620 | 4,655 | 50,800 | 1,551.67 |
| 2014-07-02 | 4,605 | 4,670 | 4,595 | 4,620 | 62,800 | 1,540 |
| 2014-07-01 | 4,575 | 4,625 | 4,550 | 4,585 | 85,000 | 1,528.33 |
| 2014-06-30 | 4,470 | 4,530 | 4,425 | 4,530 | 67,200 | 1,510 |
| 2014-06-27 | 4,460 | 4,495 | 4,380 | 4,455 | 86,800 | 1,485 |
| 2014-06-26 | 4,515 | 4,535 | 4,440 | 4,500 | 74,000 | 1,500 |
| 2014-06-25 | 4,610 | 4,610 | 4,515 | 4,520 | 98,900 | 1,506.67 |
| 2014-06-24 | 4,625 | 4,655 | 4,545 | 4,645 | 79,900 | 1,548.33 |
| 2014-06-23 | 4,640 | 4,665 | 4,580 | 4,595 | 77,200 | 1,531.67 |
| 2014-06-20 | 4,645 | 4,670 | 4,555 | 4,605 | 122,200 | 1,535 |
| 2014-06-19 | 4,540 | 4,665 | 4,535 | 4,645 | 210,000 | 1,548.33 |
| 2014-06-18 | 4,350 | 4,735 | 4,345 | 4,530 | 407,800 | 1,510 |
| 2014-06-17 | 4,195 | 4,260 | 4,175 | 4,225 | 62,500 | 1,408.33 |
| 2014-06-16 | 4,195 | 4,215 | 4,155 | 4,190 | 52,200 | 1,396.67 |
| 2014-06-13 | 4,120 | 4,180 | 4,080 | 4,175 | 87,900 | 1,391.67 |
| 2014-06-12 | 4,070 | 4,140 | 4,040 | 4,105 | 50,800 | 1,368.33 |
| 2014-06-11 | 4,020 | 4,100 | 4,020 | 4,090 | 27,500 | 1,363.33 |
| 2014-06-10 | 4,095 | 4,110 | 4,035 | 4,050 | 39,900 | 1,350 |
| 2014-06-09 | 4,095 | 4,105 | 4,075 | 4,095 | 44,500 | 1,365 |
| 2014-06-06 | 4,080 | 4,080 | 4,025 | 4,070 | 39,700 | 1,356.67 |
| 2014-06-05 | 4,035 | 4,080 | 4,015 | 4,035 | 40,600 | 1,345 |
| 2014-06-04 | 4,055 | 4,090 | 4,005 | 4,090 | 50,200 | 1,363.33 |
| 2014-06-03 | 4,115 | 4,115 | 4,050 | 4,065 | 27,400 | 1,355 |
| 2014-06-02 | 4,085 | 4,095 | 4,040 | 4,070 | 37,800 | 1,356.67 |
| 2014-05-30 | 3,985 | 4,045 | 3,970 | 4,045 | 112,200 | 1,348.33 |
| 2014-05-29 | 3,985 | 4,020 | 3,965 | 4,005 | 31,700 | 1,335 |
| 2014-05-28 | 4,035 | 4,045 | 3,985 | 4,000 | 82,400 | 1,333.33 |
| 2014-05-27 | 4,100 | 4,125 | 4,085 | 4,090 | 70,500 | 1,363.33 |
| 2014-05-26 | 4,065 | 4,120 | 4,035 | 4,100 | 91,800 | 1,366.67 |
| 2014-05-23 | 4,010 | 4,050 | 3,995 | 4,010 | 59,400 | 1,336.67 |
| 2014-05-22 | 3,935 | 4,015 | 3,935 | 3,965 | 52,800 | 1,321.67 |
| 2014-05-21 | 3,880 | 3,920 | 3,800 | 3,905 | 64,000 | 1,301.67 |
| 2014-05-20 | 3,900 | 4,000 | 3,890 | 3,930 | 91,500 | 1,310 |
| 2014-05-19 | 3,850 | 3,900 | 3,825 | 3,865 | 49,900 | 1,288.33 |
| 2014-05-16 | 3,800 | 3,865 | 3,800 | 3,850 | 62,000 | 1,283.33 |
| 2014-05-15 | 3,925 | 3,935 | 3,845 | 3,870 | 75,500 | 1,290 |
| 2014-05-14 | 3,885 | 3,950 | 3,865 | 3,935 | 71,600 | 1,311.67 |
| 2014-05-13 | 3,840 | 3,915 | 3,840 | 3,870 | 92,700 | 1,290 |
| 2014-05-12 | 3,705 | 3,850 | 3,685 | 3,800 | 99,000 | 1,266.67 |
| 2014-05-09 | 3,555 | 3,755 | 3,540 | 3,670 | 89,100 | 1,223.33 |
| 2014-05-08 | 3,530 | 3,575 | 3,520 | 3,555 | 23,600 | 1,185 |
| 2014-05-07 | 3,620 | 3,630 | 3,525 | 3,525 | 37,000 | 1,175 |
| 2014-05-02 | 3,625 | 3,710 | 3,625 | 3,695 | 25,200 | 1,231.67 |
| 2014-05-01 | 3,535 | 3,675 | 3,535 | 3,675 | 44,300 | 1,225 |
| 2014-04-30 | 3,555 | 3,575 | 3,495 | 3,515 | 26,700 | 1,171.67 |
| 2014-04-28 | 3,545 | 3,575 | 3,520 | 3,555 | 21,400 | 1,185 |
| 2014-04-25 | 3,565 | 3,640 | 3,555 | 3,630 | 35,600 | 1,210 |
| 2014-04-24 | 3,520 | 3,595 | 3,515 | 3,545 | 34,700 | 1,181.67 |
| 2014-04-23 | 3,465 | 3,560 | 3,465 | 3,555 | 25,500 | 1,185 |
| 2014-04-22 | 3,545 | 3,545 | 3,460 | 3,465 | 25,600 | 1,155 |
| 2014-04-21 | 3,555 | 3,590 | 3,515 | 3,525 | 21,300 | 1,175 |
| 2014-04-18 | 3,530 | 3,535 | 3,470 | 3,530 | 23,300 | 1,176.67 |
| 2014-04-17 | 3,545 | 3,600 | 3,485 | 3,500 | 60,400 | 1,166.67 |
| 2014-04-16 | 3,390 | 3,500 | 3,390 | 3,500 | 70,800 | 1,166.67 |
| 2014-04-15 | 3,405 | 3,410 | 3,330 | 3,375 | 59,300 | 1,125 |
| 2014-04-14 | 3,360 | 3,410 | 3,345 | 3,360 | 46,100 | 1,120 |
| 2014-04-11 | 3,390 | 3,430 | 3,330 | 3,410 | 59,000 | 1,136.67 |
| 2014-04-10 | 3,500 | 3,545 | 3,430 | 3,430 | 52,500 | 1,143.33 |
| 2014-04-09 | 3,450 | 3,460 | 3,415 | 3,425 | 55,900 | 1,141.67 |
| 2014-04-08 | 3,560 | 3,575 | 3,530 | 3,530 | 38,500 | 1,176.67 |
| 2014-04-07 | 3,595 | 3,635 | 3,565 | 3,605 | 45,000 | 1,201.67 |
| 2014-04-04 | 3,700 | 3,700 | 3,630 | 3,650 | 75,400 | 1,216.67 |
| 2014-04-03 | 3,655 | 3,725 | 3,655 | 3,700 | 31,700 | 1,233.33 |
| 2014-04-02 | 3,745 | 3,745 | 3,670 | 3,670 | 57,600 | 1,223.33 |
| 2014-04-01 | 3,725 | 3,750 | 3,640 | 3,705 | 47,800 | 1,235 |
| 2014-03-31 | 3,735 | 3,780 | 3,650 | 3,705 | 60,900 | 1,235 |
| 2014-03-28 | 3,530 | 3,705 | 3,520 | 3,700 | 115,000 | 1,233.33 |
| 2014-03-27 | 3,535 | 3,540 | 3,385 | 3,500 | 182,900 | 1,166.67 |
| 2014-03-26 | 3,830 | 3,840 | 3,565 | 3,605 | 447,300 | 1,201.67 |
| 2014-03-25 | 3,845 | 3,850 | 3,590 | 3,620 | 172,200 | 1,206.67 |
| 2014-03-24 | 3,650 | 3,755 | 3,635 | 3,690 | 191,200 | 1,230 |
| 2014-03-20 | 3,645 | 3,650 | 3,535 | 3,555 | 122,600 | 1,185 |
| 2014-03-19 | 3,625 | 3,630 | 3,485 | 3,575 | 97,100 | 1,191.67 |
| 2014-03-18 | 3,515 | 3,570 | 3,500 | 3,555 | 56,600 | 1,185 |
| 2014-03-17 | 3,460 | 3,500 | 3,405 | 3,445 | 84,800 | 1,148.33 |
| 2014-03-14 | 3,495 | 3,515 | 3,430 | 3,440 | 107,200 | 1,146.67 |
| 2014-03-13 | 3,515 | 3,550 | 3,505 | 3,525 | 38,300 | 1,175 |
| 2014-03-12 | 3,545 | 3,570 | 3,515 | 3,525 | 51,000 | 1,175 |
| 2014-03-11 | 3,510 | 3,605 | 3,500 | 3,605 | 68,800 | 1,201.67 |
| 2014-03-10 | 3,550 | 3,550 | 3,490 | 3,505 | 50,100 | 1,168.33 |
| 2014-03-07 | 3,490 | 3,560 | 3,475 | 3,550 | 70,600 | 1,183.33 |
| 2014-03-06 | 3,420 | 3,475 | 3,415 | 3,470 | 51,100 | 1,156.67 |
| 2014-03-05 | 3,405 | 3,415 | 3,380 | 3,400 | 59,800 | 1,133.33 |
| 2014-03-04 | 3,365 | 3,425 | 3,350 | 3,405 | 43,500 | 1,135 |
| 2014-03-03 | 3,395 | 3,415 | 3,315 | 3,400 | 61,800 | 1,133.33 |
| 2014-02-28 | 3,405 | 3,445 | 3,385 | 3,425 | 77,800 | 1,141.67 |
| 2014-02-27 | 3,465 | 3,465 | 3,385 | 3,385 | 65,200 | 1,128.33 |
| 2014-02-26 | 3,485 | 3,495 | 3,440 | 3,470 | 41,500 | 1,156.67 |
| 2014-02-25 | 3,510 | 3,545 | 3,495 | 3,515 | 85,900 | 1,171.67 |
| 2014-02-24 | 3,515 | 3,530 | 3,415 | 3,460 | 45,800 | 1,153.33 |
| 2014-02-21 | 3,500 | 3,525 | 3,470 | 3,495 | 58,900 | 1,165 |
| 2014-02-20 | 3,525 | 3,540 | 3,455 | 3,460 | 43,700 | 1,153.33 |
| 2014-02-19 | 3,555 | 3,585 | 3,505 | 3,555 | 63,800 | 1,185 |
| 2014-02-18 | 3,490 | 3,560 | 3,420 | 3,550 | 57,700 | 1,183.33 |
| 2014-02-17 | 3,455 | 3,495 | 3,380 | 3,485 | 28,200 | 1,161.67 |
| 2014-02-14 | 3,530 | 3,560 | 3,385 | 3,420 | 50,000 | 1,140 |
| 2014-02-13 | 3,605 | 3,605 | 3,525 | 3,540 | 22,500 | 1,180 |
| 2014-02-12 | 3,585 | 3,640 | 3,580 | 3,605 | 54,600 | 1,201.67 |
| 2014-02-10 | 3,450 | 3,535 | 3,415 | 3,530 | 66,800 | 1,176.67 |
| 2014-02-07 | 3,355 | 3,375 | 3,290 | 3,365 | 108,000 | 1,121.67 |
| 2014-02-06 | 3,380 | 3,380 | 3,310 | 3,310 | 48,100 | 1,103.33 |
| 2014-02-05 | 3,300 | 3,360 | 3,250 | 3,340 | 68,800 | 1,113.33 |
| 2014-02-04 | 3,380 | 3,415 | 3,270 | 3,290 | 90,900 | 1,096.67 |
| 2014-02-03 | 3,550 | 3,550 | 3,505 | 3,540 | 78,100 | 1,180 |
| 2014-01-31 | 3,630 | 3,650 | 3,550 | 3,590 | 70,600 | 1,196.67 |
| 2014-01-30 | 3,630 | 3,645 | 3,575 | 3,605 | 71,900 | 1,201.67 |
| 2014-01-29 | 3,635 | 3,750 | 3,635 | 3,745 | 65,000 | 1,248.33 |
| 2014-01-28 | 3,735 | 3,765 | 3,580 | 3,590 | 109,500 | 1,196.67 |
| 2014-01-27 | 3,790 | 3,790 | 3,740 | 3,740 | 55,400 | 1,246.67 |
| 2014-01-24 | 3,915 | 3,915 | 3,840 | 3,850 | 50,900 | 1,283.33 |
| 2014-01-23 | 4,010 | 4,010 | 3,950 | 3,950 | 29,600 | 1,316.67 |
| 2014-01-22 | 3,980 | 4,010 | 3,940 | 4,000 | 30,000 | 1,333.33 |
| 2014-01-21 | 3,975 | 4,005 | 3,940 | 3,970 | 37,400 | 1,323.33 |
| 2014-01-20 | 3,920 | 3,970 | 3,915 | 3,950 | 31,900 | 1,316.67 |
| 2014-01-17 | 3,880 | 3,915 | 3,875 | 3,905 | 28,500 | 1,301.67 |
| 2014-01-16 | 3,940 | 3,960 | 3,880 | 3,895 | 38,100 | 1,298.33 |
| 2014-01-15 | 3,960 | 3,980 | 3,905 | 3,930 | 43,900 | 1,310 |
| 2014-01-14 | 3,950 | 3,950 | 3,905 | 3,910 | 50,700 | 1,303.33 |
| 2014-01-10 | 3,920 | 4,035 | 3,900 | 4,035 | 49,900 | 1,345 |
| 2014-01-09 | 4,025 | 4,025 | 3,950 | 3,970 | 29,100 | 1,323.33 |
| 2014-01-08 | 4,025 | 4,040 | 3,990 | 4,035 | 25,300 | 1,345 |
| 2014-01-07 | 4,035 | 4,040 | 3,960 | 3,960 | 31,800 | 1,320 |
| 2014-01-06 | 4,065 | 4,085 | 4,030 | 4,040 | 43,100 | 1,346.67 |
分割・併合履歴 ： [2025-03-28]1株→3株