8595 ジャフコ グループ(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 | 4,260 | 4,265 | 4,140 | 4,165 | 271,800 | 1,388.33 |
| 2014-12-29 | 4,300 | 4,310 | 4,170 | 4,260 | 253,800 | 1,420 |
| 2014-12-26 | 4,185 | 4,285 | 4,185 | 4,260 | 165,200 | 1,420 |
| 2014-12-25 | 4,235 | 4,235 | 4,150 | 4,180 | 304,700 | 1,393.33 |
| 2014-12-24 | 4,205 | 4,265 | 4,190 | 4,235 | 344,400 | 1,411.67 |
| 2014-12-22 | 4,260 | 4,265 | 4,145 | 4,165 | 335,900 | 1,388.33 |
| 2014-12-19 | 4,160 | 4,220 | 4,110 | 4,190 | 568,900 | 1,396.67 |
| 2014-12-18 | 4,210 | 4,230 | 4,005 | 4,030 | 708,000 | 1,343.33 |
| 2014-12-17 | 4,065 | 4,155 | 4,050 | 4,085 | 375,800 | 1,361.67 |
| 2014-12-16 | 4,120 | 4,145 | 4,020 | 4,065 | 601,400 | 1,355 |
| 2014-12-15 | 4,285 | 4,285 | 4,170 | 4,180 | 353,600 | 1,393.33 |
| 2014-12-12 | 4,360 | 4,395 | 4,330 | 4,330 | 644,000 | 1,443.33 |
| 2014-12-11 | 4,350 | 4,405 | 4,310 | 4,385 | 402,400 | 1,461.67 |
| 2014-12-10 | 4,480 | 4,500 | 4,365 | 4,415 | 739,600 | 1,471.67 |
| 2014-12-09 | 4,665 | 4,695 | 4,575 | 4,590 | 896,400 | 1,530 |
| 2014-12-08 | 4,840 | 4,890 | 4,710 | 4,725 | 757,600 | 1,575 |
| 2014-12-05 | 4,750 | 4,810 | 4,690 | 4,805 | 159,600 | 1,601.67 |
| 2014-12-04 | 4,800 | 4,810 | 4,735 | 4,765 | 221,900 | 1,588.33 |
| 2014-12-03 | 4,635 | 4,820 | 4,635 | 4,730 | 538,300 | 1,576.67 |
| 2014-12-02 | 4,600 | 4,635 | 4,570 | 4,605 | 212,000 | 1,535 |
| 2014-12-01 | 4,550 | 4,670 | 4,550 | 4,650 | 252,300 | 1,550 |
| 2014-11-28 | 4,515 | 4,530 | 4,380 | 4,530 | 528,800 | 1,510 |
| 2014-11-27 | 4,505 | 4,555 | 4,485 | 4,495 | 227,600 | 1,498.33 |
| 2014-11-26 | 4,590 | 4,605 | 4,520 | 4,530 | 270,200 | 1,510 |
| 2014-11-25 | 4,700 | 4,705 | 4,600 | 4,610 | 326,900 | 1,536.67 |
| 2014-11-21 | 4,680 | 4,705 | 4,635 | 4,660 | 422,100 | 1,553.33 |
| 2014-11-20 | 4,670 | 4,710 | 4,630 | 4,650 | 511,400 | 1,550 |
| 2014-11-19 | 4,705 | 4,740 | 4,585 | 4,590 | 264,200 | 1,530 |
| 2014-11-18 | 4,560 | 4,695 | 4,555 | 4,670 | 371,500 | 1,556.67 |
| 2014-11-17 | 4,600 | 4,675 | 4,475 | 4,495 | 311,700 | 1,498.33 |
| 2014-11-14 | 4,610 | 4,630 | 4,510 | 4,610 | 245,900 | 1,536.67 |
| 2014-11-13 | 4,490 | 4,575 | 4,490 | 4,565 | 258,100 | 1,521.67 |
| 2014-11-12 | 4,540 | 4,665 | 4,465 | 4,485 | 520,400 | 1,495 |
| 2014-11-11 | 4,440 | 4,525 | 4,390 | 4,500 | 329,600 | 1,500 |
| 2014-11-10 | 4,355 | 4,390 | 4,310 | 4,385 | 261,800 | 1,461.67 |
| 2014-11-07 | 4,500 | 4,500 | 4,375 | 4,425 | 397,200 | 1,475 |
| 2014-11-06 | 4,590 | 4,635 | 4,440 | 4,465 | 589,900 | 1,488.33 |
| 2014-11-05 | 4,630 | 4,660 | 4,495 | 4,545 | 662,400 | 1,515 |
| 2014-11-04 | 4,680 | 4,760 | 4,455 | 4,700 | 1,511,600 | 1,566.67 |
| 2014-10-31 | 4,050 | 4,255 | 3,995 | 4,225 | 678,500 | 1,408.33 |
| 2014-10-30 | 3,965 | 4,040 | 3,940 | 4,000 | 282,500 | 1,333.33 |
| 2014-10-29 | 3,925 | 4,000 | 3,900 | 3,975 | 294,500 | 1,325 |
| 2014-10-28 | 3,860 | 3,880 | 3,820 | 3,870 | 192,300 | 1,290 |
| 2014-10-27 | 3,895 | 3,900 | 3,810 | 3,855 | 302,000 | 1,285 |
| 2014-10-24 | 4,010 | 4,020 | 3,860 | 3,865 | 362,300 | 1,288.33 |
| 2014-10-23 | 4,000 | 4,000 | 3,910 | 3,930 | 340,600 | 1,310 |
| 2014-10-22 | 3,915 | 4,060 | 3,910 | 4,055 | 711,800 | 1,351.67 |
| 2014-10-21 | 3,865 | 3,895 | 3,805 | 3,815 | 512,500 | 1,271.67 |
| 2014-10-20 | 3,720 | 3,880 | 3,700 | 3,880 | 582,800 | 1,293.33 |
| 2014-10-17 | 3,565 | 3,635 | 3,565 | 3,565 | 485,500 | 1,188.33 |
| 2014-10-16 | 3,605 | 3,675 | 3,570 | 3,575 | 548,800 | 1,191.67 |
| 2014-10-15 | 3,645 | 3,715 | 3,635 | 3,715 | 320,800 | 1,238.33 |
| 2014-10-14 | 3,610 | 3,670 | 3,610 | 3,630 | 575,900 | 1,210 |
| 2014-10-10 | 3,720 | 3,750 | 3,685 | 3,750 | 340,200 | 1,250 |
| 2014-10-09 | 3,860 | 3,975 | 3,775 | 3,795 | 484,200 | 1,265 |
| 2014-10-08 | 3,745 | 3,810 | 3,715 | 3,800 | 342,100 | 1,266.67 |
| 2014-10-07 | 3,840 | 3,870 | 3,785 | 3,790 | 321,400 | 1,263.33 |
| 2014-10-06 | 3,915 | 3,940 | 3,845 | 3,890 | 312,400 | 1,296.67 |
| 2014-10-03 | 3,800 | 3,855 | 3,780 | 3,845 | 329,300 | 1,281.67 |
| 2014-10-02 | 3,900 | 3,905 | 3,795 | 3,810 | 511,200 | 1,270 |
| 2014-10-01 | 3,990 | 4,060 | 3,970 | 3,975 | 326,000 | 1,325 |
| 2014-09-30 | 4,070 | 4,070 | 3,945 | 3,955 | 400,900 | 1,318.33 |
| 2014-09-29 | 4,055 | 4,085 | 4,020 | 4,080 | 284,100 | 1,360 |
| 2014-09-26 | 4,025 | 4,055 | 3,985 | 4,040 | 509,500 | 1,346.67 |
| 2014-09-25 | 4,150 | 4,155 | 4,080 | 4,130 | 328,000 | 1,376.67 |
| 2014-09-24 | 4,240 | 4,265 | 4,100 | 4,125 | 648,900 | 1,375 |
| 2014-09-22 | 4,405 | 4,405 | 4,320 | 4,330 | 210,700 | 1,443.33 |
| 2014-09-19 | 4,395 | 4,420 | 4,360 | 4,385 | 398,800 | 1,461.67 |
| 2014-09-18 | 4,290 | 4,405 | 4,290 | 4,380 | 269,400 | 1,460 |
| 2014-09-17 | 4,325 | 4,355 | 4,255 | 4,275 | 235,500 | 1,425 |
| 2014-09-16 | 4,395 | 4,400 | 4,310 | 4,315 | 229,600 | 1,438.33 |
| 2014-09-12 | 4,435 | 4,445 | 4,375 | 4,400 | 232,400 | 1,466.67 |
| 2014-09-11 | 4,415 | 4,485 | 4,365 | 4,410 | 409,700 | 1,470 |
| 2014-09-10 | 4,290 | 4,380 | 4,265 | 4,365 | 281,800 | 1,455 |
| 2014-09-09 | 4,305 | 4,330 | 4,285 | 4,305 | 174,500 | 1,435 |
| 2014-09-08 | 4,295 | 4,315 | 4,235 | 4,310 | 154,600 | 1,436.67 |
| 2014-09-05 | 4,275 | 4,345 | 4,240 | 4,265 | 283,400 | 1,421.67 |
| 2014-09-04 | 4,235 | 4,290 | 4,200 | 4,205 | 209,500 | 1,401.67 |
| 2014-09-03 | 4,385 | 4,395 | 4,255 | 4,280 | 282,300 | 1,426.67 |
| 2014-09-02 | 4,260 | 4,340 | 4,235 | 4,315 | 293,800 | 1,438.33 |
| 2014-09-01 | 4,250 | 4,305 | 4,215 | 4,215 | 246,200 | 1,405 |
| 2014-08-29 | 4,175 | 4,210 | 4,135 | 4,195 | 165,600 | 1,398.33 |
| 2014-08-28 | 4,140 | 4,210 | 4,125 | 4,175 | 143,100 | 1,391.67 |
| 2014-08-27 | 4,155 | 4,225 | 4,130 | 4,190 | 159,700 | 1,396.67 |
| 2014-08-26 | 4,250 | 4,275 | 4,155 | 4,160 | 242,200 | 1,386.67 |
| 2014-08-25 | 4,140 | 4,270 | 4,125 | 4,255 | 491,300 | 1,418.33 |
| 2014-08-22 | 4,145 | 4,210 | 4,105 | 4,105 | 359,700 | 1,368.33 |
| 2014-08-21 | 4,035 | 4,130 | 4,035 | 4,115 | 318,200 | 1,371.67 |
| 2014-08-20 | 4,050 | 4,070 | 3,970 | 4,000 | 267,000 | 1,333.33 |
| 2014-08-19 | 3,990 | 4,075 | 3,990 | 4,000 | 383,200 | 1,333.33 |
| 2014-08-18 | 3,960 | 3,965 | 3,920 | 3,930 | 163,100 | 1,310 |
| 2014-08-15 | 3,885 | 3,980 | 3,870 | 3,965 | 295,800 | 1,321.67 |
| 2014-08-14 | 3,890 | 3,955 | 3,870 | 3,885 | 352,900 | 1,295 |
| 2014-08-13 | 3,845 | 3,860 | 3,815 | 3,845 | 255,800 | 1,281.67 |
| 2014-08-12 | 3,840 | 3,895 | 3,825 | 3,830 | 198,800 | 1,276.67 |
| 2014-08-11 | 3,800 | 3,855 | 3,775 | 3,835 | 277,400 | 1,278.33 |
| 2014-08-08 | 3,760 | 3,785 | 3,660 | 3,715 | 480,500 | 1,238.33 |
| 2014-08-07 | 3,895 | 3,920 | 3,755 | 3,840 | 575,600 | 1,280 |
| 2014-08-06 | 3,900 | 3,920 | 3,865 | 3,885 | 293,300 | 1,295 |
| 2014-08-05 | 4,000 | 4,040 | 3,930 | 3,935 | 256,600 | 1,311.67 |
| 2014-08-04 | 4,010 | 4,045 | 3,960 | 4,005 | 218,500 | 1,335 |
| 2014-08-01 | 4,000 | 4,070 | 4,000 | 4,030 | 323,300 | 1,343.33 |
| 2014-07-31 | 4,060 | 4,120 | 4,045 | 4,055 | 370,200 | 1,351.67 |
| 2014-07-30 | 4,110 | 4,140 | 4,060 | 4,085 | 303,100 | 1,361.67 |
| 2014-07-29 | 4,190 | 4,195 | 4,110 | 4,135 | 234,800 | 1,378.33 |
| 2014-07-28 | 4,110 | 4,220 | 4,110 | 4,200 | 198,600 | 1,400 |
| 2014-07-25 | 4,030 | 4,180 | 4,015 | 4,180 | 633,000 | 1,393.33 |
| 2014-07-24 | 4,100 | 4,100 | 4,020 | 4,060 | 624,000 | 1,353.33 |
| 2014-07-23 | 4,315 | 4,330 | 4,125 | 4,135 | 615,500 | 1,378.33 |
| 2014-07-22 | 4,400 | 4,420 | 4,275 | 4,315 | 474,200 | 1,438.33 |
| 2014-07-18 | 4,220 | 4,260 | 4,190 | 4,235 | 408,700 | 1,411.67 |
| 2014-07-17 | 4,450 | 4,480 | 4,280 | 4,325 | 365,800 | 1,441.67 |
| 2014-07-16 | 4,470 | 4,480 | 4,420 | 4,430 | 206,200 | 1,476.67 |
| 2014-07-15 | 4,480 | 4,555 | 4,450 | 4,530 | 240,900 | 1,510 |
| 2014-07-14 | 4,395 | 4,455 | 4,345 | 4,450 | 216,600 | 1,483.33 |
| 2014-07-11 | 4,410 | 4,410 | 4,295 | 4,335 | 499,100 | 1,445 |
| 2014-07-10 | 4,580 | 4,615 | 4,460 | 4,475 | 261,100 | 1,491.67 |
| 2014-07-09 | 4,510 | 4,585 | 4,460 | 4,510 | 395,100 | 1,503.33 |
| 2014-07-08 | 4,700 | 4,725 | 4,585 | 4,640 | 412,400 | 1,546.67 |
| 2014-07-07 | 4,700 | 4,860 | 4,680 | 4,785 | 519,000 | 1,595 |
| 2014-07-04 | 4,660 | 4,715 | 4,650 | 4,700 | 439,300 | 1,566.67 |
| 2014-07-03 | 4,560 | 4,580 | 4,470 | 4,570 | 304,800 | 1,523.33 |
| 2014-07-02 | 4,500 | 4,565 | 4,455 | 4,495 | 195,700 | 1,498.33 |
| 2014-07-01 | 4,375 | 4,495 | 4,360 | 4,455 | 208,600 | 1,485 |
| 2014-06-30 | 4,345 | 4,440 | 4,325 | 4,430 | 351,000 | 1,476.67 |
| 2014-06-27 | 4,435 | 4,450 | 4,235 | 4,275 | 435,600 | 1,425 |
| 2014-06-26 | 4,435 | 4,465 | 4,345 | 4,410 | 178,600 | 1,470 |
| 2014-06-25 | 4,525 | 4,575 | 4,395 | 4,395 | 318,600 | 1,465 |
| 2014-06-24 | 4,515 | 4,550 | 4,425 | 4,530 | 288,000 | 1,510 |
| 2014-06-23 | 4,460 | 4,605 | 4,455 | 4,580 | 374,200 | 1,526.67 |
| 2014-06-20 | 4,500 | 4,515 | 4,390 | 4,425 | 484,300 | 1,475 |
| 2014-06-19 | 4,280 | 4,525 | 4,265 | 4,490 | 814,900 | 1,496.67 |
| 2014-06-18 | 4,185 | 4,200 | 4,140 | 4,185 | 146,500 | 1,395 |
| 2014-06-17 | 4,150 | 4,215 | 4,145 | 4,160 | 178,500 | 1,386.67 |
| 2014-06-16 | 4,255 | 4,260 | 4,115 | 4,165 | 253,300 | 1,388.33 |
| 2014-06-13 | 4,080 | 4,225 | 4,070 | 4,215 | 391,800 | 1,405 |
| 2014-06-12 | 4,210 | 4,265 | 4,125 | 4,140 | 467,900 | 1,380 |
| 2014-06-11 | 4,325 | 4,355 | 4,290 | 4,325 | 174,400 | 1,441.67 |
| 2014-06-10 | 4,365 | 4,405 | 4,275 | 4,295 | 300,200 | 1,431.67 |
| 2014-06-09 | 4,420 | 4,450 | 4,320 | 4,330 | 192,900 | 1,443.33 |
| 2014-06-06 | 4,405 | 4,415 | 4,355 | 4,360 | 213,700 | 1,453.33 |
| 2014-06-05 | 4,345 | 4,430 | 4,345 | 4,405 | 412,100 | 1,468.33 |
| 2014-06-04 | 4,345 | 4,360 | 4,295 | 4,345 | 217,100 | 1,448.33 |
| 2014-06-03 | 4,305 | 4,375 | 4,275 | 4,345 | 482,500 | 1,448.33 |
| 2014-06-02 | 4,135 | 4,245 | 4,115 | 4,235 | 341,400 | 1,411.67 |
| 2014-05-30 | 4,080 | 4,140 | 4,005 | 4,030 | 240,500 | 1,343.33 |
| 2014-05-29 | 4,115 | 4,140 | 4,055 | 4,100 | 308,300 | 1,366.67 |
| 2014-05-28 | 4,170 | 4,170 | 4,105 | 4,145 | 230,200 | 1,381.67 |
| 2014-05-27 | 4,150 | 4,190 | 4,120 | 4,120 | 333,500 | 1,373.33 |
| 2014-05-26 | 3,980 | 4,195 | 3,955 | 4,180 | 618,900 | 1,393.33 |
| 2014-05-23 | 3,910 | 3,930 | 3,845 | 3,855 | 252,700 | 1,285 |
| 2014-05-22 | 3,650 | 3,910 | 3,640 | 3,880 | 521,600 | 1,293.33 |
| 2014-05-21 | 3,585 | 3,600 | 3,525 | 3,590 | 177,800 | 1,196.67 |
| 2014-05-20 | 3,630 | 3,715 | 3,630 | 3,655 | 322,800 | 1,218.33 |
| 2014-05-19 | 3,780 | 3,800 | 3,600 | 3,600 | 287,000 | 1,200 |
| 2014-05-16 | 3,780 | 3,815 | 3,765 | 3,780 | 240,900 | 1,260 |
| 2014-05-15 | 3,915 | 3,920 | 3,810 | 3,865 | 254,400 | 1,288.33 |
| 2014-05-14 | 3,960 | 4,040 | 3,915 | 3,985 | 240,200 | 1,328.33 |
| 2014-05-13 | 3,875 | 3,955 | 3,865 | 3,920 | 307,900 | 1,306.67 |
| 2014-05-12 | 3,795 | 3,875 | 3,710 | 3,735 | 257,500 | 1,245 |
| 2014-05-09 | 3,765 | 3,825 | 3,725 | 3,755 | 336,100 | 1,251.67 |
| 2014-05-08 | 3,790 | 3,840 | 3,765 | 3,775 | 518,700 | 1,258.33 |
| 2014-05-07 | 3,865 | 3,880 | 3,715 | 3,720 | 675,700 | 1,240 |
| 2014-05-02 | 3,955 | 4,005 | 3,910 | 3,985 | 243,100 | 1,328.33 |
| 2014-05-01 | 3,905 | 4,020 | 3,880 | 4,010 | 302,000 | 1,336.67 |
| 2014-04-30 | 3,990 | 4,025 | 3,855 | 3,905 | 376,600 | 1,301.67 |
| 2014-04-28 | 4,000 | 4,020 | 3,880 | 3,940 | 398,800 | 1,313.33 |
| 2014-04-25 | 4,025 | 4,060 | 3,970 | 4,045 | 324,200 | 1,348.33 |
| 2014-04-24 | 4,050 | 4,165 | 4,010 | 4,030 | 498,800 | 1,343.33 |
| 2014-04-23 | 4,430 | 4,455 | 4,040 | 4,100 | 900,300 | 1,366.67 |
| 2014-04-22 | 4,310 | 4,410 | 4,265 | 4,280 | 267,100 | 1,426.67 |
| 2014-04-21 | 4,345 | 4,445 | 4,260 | 4,290 | 270,000 | 1,430 |
| 2014-04-18 | 4,325 | 4,340 | 4,200 | 4,315 | 219,500 | 1,438.33 |
| 2014-04-17 | 4,170 | 4,300 | 4,145 | 4,265 | 496,700 | 1,421.67 |
| 2014-04-16 | 3,985 | 4,155 | 3,955 | 4,150 | 510,800 | 1,383.33 |
| 2014-04-15 | 4,075 | 4,115 | 3,910 | 3,930 | 582,700 | 1,310 |
| 2014-04-14 | 4,145 | 4,180 | 3,980 | 3,990 | 698,000 | 1,330 |
| 2014-04-11 | 4,190 | 4,275 | 4,130 | 4,190 | 449,500 | 1,396.67 |
| 2014-04-10 | 4,320 | 4,445 | 4,300 | 4,345 | 614,800 | 1,448.33 |
| 2014-04-09 | 4,350 | 4,375 | 4,160 | 4,205 | 862,600 | 1,401.67 |
| 2014-04-08 | 4,615 | 4,625 | 4,435 | 4,440 | 381,600 | 1,480 |
| 2014-04-07 | 4,680 | 4,720 | 4,630 | 4,650 | 367,200 | 1,550 |
| 2014-04-04 | 4,800 | 4,835 | 4,775 | 4,810 | 171,800 | 1,603.33 |
| 2014-04-03 | 4,900 | 4,900 | 4,830 | 4,850 | 224,100 | 1,616.67 |
| 2014-04-02 | 4,785 | 4,920 | 4,770 | 4,845 | 421,800 | 1,615 |
| 2014-04-01 | 4,685 | 4,735 | 4,600 | 4,725 | 353,300 | 1,575 |
| 2014-03-31 | 4,635 | 4,690 | 4,595 | 4,630 | 345,100 | 1,543.33 |
| 2014-03-28 | 4,410 | 4,565 | 4,335 | 4,565 | 434,500 | 1,521.67 |
| 2014-03-27 | 4,495 | 4,515 | 4,315 | 4,425 | 486,900 | 1,475 |
| 2014-03-26 | 4,635 | 4,680 | 4,570 | 4,615 | 316,200 | 1,538.33 |
| 2014-03-25 | 4,650 | 4,720 | 4,580 | 4,585 | 565,200 | 1,528.33 |
| 2014-03-24 | 4,455 | 4,665 | 4,445 | 4,635 | 629,200 | 1,545 |
| 2014-03-20 | 4,590 | 4,610 | 4,320 | 4,375 | 684,600 | 1,458.33 |
| 2014-03-19 | 4,660 | 4,730 | 4,550 | 4,620 | 378,100 | 1,540 |
| 2014-03-18 | 4,775 | 4,795 | 4,645 | 4,675 | 355,700 | 1,558.33 |
| 2014-03-17 | 4,685 | 4,750 | 4,575 | 4,725 | 611,600 | 1,575 |
| 2014-03-14 | 4,800 | 4,870 | 4,675 | 4,720 | 607,200 | 1,573.33 |
| 2014-03-13 | 4,890 | 4,915 | 4,840 | 4,865 | 472,400 | 1,621.67 |
| 2014-03-12 | 4,900 | 4,955 | 4,880 | 4,915 | 1,046,700 | 1,638.33 |
| 2014-03-11 | 5,210 | 5,230 | 4,965 | 5,050 | 779,000 | 1,683.33 |
| 2014-03-10 | 5,300 | 5,400 | 5,250 | 5,270 | 403,000 | 1,756.67 |
| 2014-03-07 | 5,460 | 5,490 | 5,400 | 5,450 | 293,100 | 1,816.67 |
| 2014-03-06 | 5,140 | 5,360 | 5,090 | 5,330 | 214,200 | 1,776.67 |
| 2014-03-05 | 5,220 | 5,290 | 5,150 | 5,160 | 189,400 | 1,720 |
| 2014-03-04 | 5,080 | 5,140 | 5,030 | 5,130 | 273,200 | 1,710 |
| 2014-03-03 | 5,200 | 5,220 | 5,100 | 5,180 | 213,200 | 1,726.67 |
| 2014-02-28 | 5,300 | 5,340 | 5,230 | 5,290 | 286,800 | 1,763.33 |
| 2014-02-27 | 5,330 | 5,400 | 5,260 | 5,290 | 310,100 | 1,763.33 |
| 2014-02-26 | 5,400 | 5,450 | 5,260 | 5,330 | 308,000 | 1,776.67 |
| 2014-02-25 | 5,390 | 5,520 | 5,340 | 5,460 | 333,200 | 1,820 |
| 2014-02-24 | 5,230 | 5,570 | 5,170 | 5,410 | 880,000 | 1,803.33 |
| 2014-02-21 | 5,150 | 5,220 | 5,110 | 5,190 | 333,500 | 1,730 |
| 2014-02-20 | 5,200 | 5,260 | 4,980 | 5,030 | 322,400 | 1,676.67 |
| 2014-02-19 | 5,240 | 5,280 | 5,160 | 5,210 | 165,100 | 1,736.67 |
| 2014-02-18 | 5,160 | 5,280 | 5,060 | 5,260 | 354,300 | 1,753.33 |
| 2014-02-17 | 5,100 | 5,190 | 5,020 | 5,160 | 217,200 | 1,720 |
| 2014-02-14 | 5,220 | 5,280 | 5,060 | 5,090 | 253,600 | 1,696.67 |
| 2014-02-13 | 5,390 | 5,390 | 5,230 | 5,240 | 231,000 | 1,746.67 |
| 2014-02-12 | 5,430 | 5,510 | 5,410 | 5,430 | 275,300 | 1,810 |
| 2014-02-10 | 5,350 | 5,370 | 5,240 | 5,310 | 205,900 | 1,770 |
| 2014-02-07 | 5,180 | 5,290 | 5,120 | 5,250 | 306,500 | 1,750 |
| 2014-02-06 | 5,060 | 5,120 | 4,920 | 5,010 | 427,000 | 1,670 |
| 2014-02-05 | 5,150 | 5,160 | 4,865 | 5,030 | 301,100 | 1,676.67 |
| 2014-02-04 | 4,920 | 5,090 | 4,910 | 4,910 | 540,600 | 1,636.67 |
| 2014-02-03 | 5,510 | 5,530 | 5,230 | 5,260 | 440,300 | 1,753.33 |
| 2014-01-31 | 5,770 | 5,830 | 5,500 | 5,600 | 532,500 | 1,866.67 |
| 2014-01-30 | 5,670 | 5,720 | 5,550 | 5,630 | 415,100 | 1,876.67 |
| 2014-01-29 | 5,610 | 5,830 | 5,600 | 5,830 | 606,400 | 1,943.33 |
| 2014-01-28 | 5,440 | 5,680 | 5,410 | 5,470 | 807,400 | 1,823.33 |
| 2014-01-27 | 5,720 | 5,900 | 5,320 | 5,340 | 1,278,600 | 1,780 |
| 2014-01-24 | 5,620 | 5,820 | 5,600 | 5,820 | 881,900 | 1,940 |
| 2014-01-23 | 5,570 | 5,770 | 5,520 | 5,720 | 905,300 | 1,906.67 |
| 2014-01-22 | 5,470 | 5,530 | 5,410 | 5,500 | 435,300 | 1,833.33 |
| 2014-01-21 | 5,500 | 5,600 | 5,400 | 5,470 | 664,100 | 1,823.33 |
| 2014-01-20 | 5,450 | 5,510 | 5,330 | 5,440 | 390,100 | 1,813.33 |
| 2014-01-17 | 5,370 | 5,460 | 5,330 | 5,390 | 450,100 | 1,796.67 |
| 2014-01-16 | 5,240 | 5,360 | 5,140 | 5,250 | 571,000 | 1,750 |
| 2014-01-15 | 5,270 | 5,280 | 5,040 | 5,270 | 637,100 | 1,756.67 |
| 2014-01-14 | 5,350 | 5,360 | 5,140 | 5,200 | 561,800 | 1,733.33 |
| 2014-01-10 | 5,560 | 5,570 | 5,470 | 5,530 | 475,200 | 1,843.33 |
| 2014-01-09 | 5,700 | 5,760 | 5,590 | 5,640 | 251,000 | 1,880 |
| 2014-01-08 | 5,760 | 5,780 | 5,650 | 5,740 | 262,800 | 1,913.33 |
| 2014-01-07 | 5,720 | 5,800 | 5,690 | 5,720 | 179,900 | 1,906.67 |
| 2014-01-06 | 5,690 | 5,780 | 5,680 | 5,740 | 269,100 | 1,913.33 |
分割・併合履歴 ： [2022-01-28]1株→3株 [1994-03-28]1株→1.2株 [1990-03-27]1株→1.2株
