9037 (株)ハマキョウレックス 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 | 3,710 | 3,740 | 3,705 | 3,720 | 7,800 | 1,860 |
| 2014-12-29 | 3,690 | 3,775 | 3,690 | 3,760 | 14,900 | 1,880 |
| 2014-12-26 | 3,690 | 3,740 | 3,685 | 3,735 | 10,200 | 1,867.50 |
| 2014-12-25 | 3,715 | 3,745 | 3,690 | 3,695 | 21,000 | 1,847.50 |
| 2014-12-24 | 3,805 | 3,835 | 3,715 | 3,720 | 28,800 | 1,860 |
| 2014-12-22 | 3,870 | 3,870 | 3,795 | 3,825 | 8,100 | 1,912.50 |
| 2014-12-19 | 3,800 | 3,845 | 3,785 | 3,835 | 14,500 | 1,917.50 |
| 2014-12-18 | 3,790 | 3,790 | 3,725 | 3,735 | 5,400 | 1,867.50 |
| 2014-12-17 | 3,720 | 3,720 | 3,685 | 3,695 | 14,000 | 1,847.50 |
| 2014-12-16 | 3,710 | 3,710 | 3,660 | 3,670 | 10,200 | 1,835 |
| 2014-12-15 | 3,835 | 3,875 | 3,730 | 3,735 | 8,700 | 1,867.50 |
| 2014-12-12 | 3,785 | 3,855 | 3,690 | 3,710 | 24,400 | 1,855 |
| 2014-12-11 | 3,720 | 3,845 | 3,720 | 3,820 | 9,700 | 1,910 |
| 2014-12-10 | 3,920 | 3,975 | 3,750 | 3,760 | 17,400 | 1,880 |
| 2014-12-09 | 3,985 | 4,000 | 3,875 | 3,975 | 48,300 | 1,987.50 |
| 2014-12-08 | 3,985 | 3,995 | 3,945 | 3,985 | 13,700 | 1,992.50 |
| 2014-12-05 | 3,975 | 3,995 | 3,970 | 3,990 | 7,000 | 1,995 |
| 2014-12-04 | 3,985 | 3,995 | 3,965 | 3,985 | 9,500 | 1,992.50 |
| 2014-12-03 | 3,970 | 3,990 | 3,955 | 3,985 | 12,700 | 1,992.50 |
| 2014-12-02 | 3,895 | 3,965 | 3,870 | 3,960 | 25,500 | 1,980 |
| 2014-12-01 | 3,870 | 3,895 | 3,825 | 3,895 | 12,200 | 1,947.50 |
| 2014-11-28 | 3,780 | 3,875 | 3,780 | 3,870 | 17,700 | 1,935 |
| 2014-11-27 | 3,890 | 3,890 | 3,790 | 3,810 | 12,500 | 1,905 |
| 2014-11-26 | 3,875 | 3,880 | 3,860 | 3,875 | 10,900 | 1,937.50 |
| 2014-11-25 | 3,865 | 3,880 | 3,855 | 3,875 | 7,500 | 1,937.50 |
| 2014-11-21 | 3,870 | 3,875 | 3,810 | 3,855 | 16,300 | 1,927.50 |
| 2014-11-20 | 3,790 | 3,845 | 3,765 | 3,810 | 21,300 | 1,905 |
| 2014-11-19 | 3,855 | 3,875 | 3,800 | 3,815 | 15,400 | 1,907.50 |
| 2014-11-18 | 3,835 | 3,895 | 3,775 | 3,855 | 27,400 | 1,927.50 |
| 2014-11-17 | 3,865 | 3,865 | 3,755 | 3,765 | 17,400 | 1,882.50 |
| 2014-11-14 | 3,895 | 3,895 | 3,805 | 3,850 | 19,300 | 1,925 |
| 2014-11-13 | 3,810 | 3,865 | 3,800 | 3,835 | 20,300 | 1,917.50 |
| 2014-11-12 | 3,745 | 3,825 | 3,730 | 3,825 | 29,300 | 1,912.50 |
| 2014-11-11 | 3,620 | 3,685 | 3,605 | 3,675 | 18,100 | 1,837.50 |
| 2014-11-10 | 3,595 | 3,645 | 3,580 | 3,620 | 10,200 | 1,810 |
| 2014-11-07 | 3,570 | 3,620 | 3,570 | 3,595 | 7,100 | 1,797.50 |
| 2014-11-06 | 3,605 | 3,620 | 3,560 | 3,570 | 19,600 | 1,785 |
| 2014-11-05 | 3,575 | 3,645 | 3,575 | 3,605 | 27,300 | 1,802.50 |
| 2014-11-04 | 3,600 | 3,620 | 3,555 | 3,580 | 28,900 | 1,790 |
| 2014-10-31 | 3,470 | 3,570 | 3,430 | 3,565 | 38,900 | 1,782.50 |
| 2014-10-30 | 3,500 | 3,590 | 3,455 | 3,480 | 54,800 | 1,740 |
| 2014-10-29 | 3,320 | 3,330 | 3,270 | 3,280 | 29,200 | 1,640 |
| 2014-10-28 | 3,390 | 3,390 | 3,265 | 3,265 | 30,500 | 1,632.50 |
| 2014-10-27 | 3,435 | 3,445 | 3,300 | 3,315 | 27,800 | 1,657.50 |
| 2014-10-24 | 3,450 | 3,490 | 3,415 | 3,425 | 6,000 | 1,712.50 |
| 2014-10-23 | 3,435 | 3,445 | 3,400 | 3,445 | 15,200 | 1,722.50 |
| 2014-10-22 | 3,485 | 3,485 | 3,395 | 3,425 | 30,700 | 1,712.50 |
| 2014-10-21 | 3,430 | 3,555 | 3,380 | 3,415 | 13,400 | 1,707.50 |
| 2014-10-20 | 3,455 | 3,465 | 3,405 | 3,465 | 6,400 | 1,732.50 |
| 2014-10-17 | 3,450 | 3,450 | 3,340 | 3,345 | 19,000 | 1,672.50 |
| 2014-10-16 | 3,450 | 3,485 | 3,370 | 3,395 | 16,700 | 1,697.50 |
| 2014-10-15 | 3,540 | 3,545 | 3,455 | 3,470 | 25,200 | 1,735 |
| 2014-10-14 | 3,600 | 3,615 | 3,555 | 3,580 | 26,500 | 1,790 |
| 2014-10-10 | 3,600 | 3,655 | 3,570 | 3,615 | 18,400 | 1,807.50 |
| 2014-10-09 | 3,855 | 3,855 | 3,675 | 3,725 | 21,700 | 1,862.50 |
| 2014-10-08 | 3,725 | 3,830 | 3,620 | 3,815 | 24,200 | 1,907.50 |
| 2014-10-07 | 3,810 | 3,855 | 3,760 | 3,780 | 24,100 | 1,890 |
| 2014-10-06 | 3,725 | 3,755 | 3,695 | 3,730 | 9,500 | 1,865 |
| 2014-10-03 | 3,600 | 3,670 | 3,560 | 3,650 | 9,500 | 1,825 |
| 2014-10-02 | 3,820 | 3,820 | 3,640 | 3,645 | 13,200 | 1,822.50 |
| 2014-10-01 | 3,900 | 3,930 | 3,835 | 3,835 | 15,300 | 1,917.50 |
| 2014-09-30 | 3,950 | 3,960 | 3,770 | 3,795 | 28,700 | 1,897.50 |
| 2014-09-29 | 3,770 | 3,960 | 3,770 | 3,945 | 28,500 | 1,972.50 |
| 2014-09-26 | 3,695 | 3,765 | 3,680 | 3,730 | 13,700 | 1,865 |
| 2014-09-25 | 3,700 | 3,715 | 3,640 | 3,715 | 14,800 | 1,857.50 |
| 2014-09-24 | 3,690 | 3,690 | 3,640 | 3,685 | 12,100 | 1,842.50 |
| 2014-09-22 | 3,700 | 3,700 | 3,575 | 3,620 | 8,500 | 1,810 |
| 2014-09-19 | 3,615 | 3,655 | 3,615 | 3,655 | 14,000 | 1,827.50 |
| 2014-09-18 | 3,620 | 3,645 | 3,605 | 3,625 | 11,700 | 1,812.50 |
| 2014-09-17 | 3,550 | 3,715 | 3,540 | 3,550 | 13,500 | 1,775 |
| 2014-09-16 | 3,490 | 3,550 | 3,490 | 3,540 | 13,700 | 1,770 |
| 2014-09-12 | 3,565 | 3,565 | 3,495 | 3,525 | 31,300 | 1,762.50 |
| 2014-09-11 | 3,675 | 3,690 | 3,570 | 3,575 | 21,000 | 1,787.50 |
| 2014-09-10 | 3,740 | 3,740 | 3,680 | 3,680 | 6,400 | 1,840 |
| 2014-09-09 | 3,695 | 3,755 | 3,695 | 3,740 | 20,300 | 1,870 |
| 2014-09-08 | 3,600 | 3,670 | 3,600 | 3,660 | 12,100 | 1,830 |
| 2014-09-05 | 3,585 | 3,595 | 3,550 | 3,575 | 9,300 | 1,787.50 |
| 2014-09-04 | 3,605 | 3,610 | 3,580 | 3,595 | 6,500 | 1,797.50 |
| 2014-09-03 | 3,565 | 3,620 | 3,535 | 3,620 | 15,700 | 1,810 |
| 2014-09-02 | 3,515 | 3,575 | 3,485 | 3,550 | 12,400 | 1,775 |
| 2014-09-01 | 3,525 | 3,555 | 3,525 | 3,535 | 9,300 | 1,767.50 |
| 2014-08-29 | 3,555 | 3,555 | 3,500 | 3,530 | 9,800 | 1,765 |
| 2014-08-28 | 3,500 | 3,555 | 3,500 | 3,555 | 7,600 | 1,777.50 |
| 2014-08-27 | 3,530 | 3,550 | 3,515 | 3,535 | 7,100 | 1,767.50 |
| 2014-08-26 | 3,500 | 3,520 | 3,480 | 3,510 | 12,600 | 1,755 |
| 2014-08-25 | 3,465 | 3,500 | 3,415 | 3,490 | 16,500 | 1,745 |
| 2014-08-22 | 3,450 | 3,470 | 3,435 | 3,465 | 8,400 | 1,732.50 |
| 2014-08-21 | 3,415 | 3,475 | 3,415 | 3,470 | 8,200 | 1,735 |
| 2014-08-20 | 3,460 | 3,460 | 3,390 | 3,445 | 12,800 | 1,722.50 |
| 2014-08-19 | 3,430 | 3,450 | 3,430 | 3,440 | 5,500 | 1,720 |
| 2014-08-18 | 3,350 | 3,420 | 3,335 | 3,420 | 9,400 | 1,710 |
| 2014-08-15 | 3,410 | 3,425 | 3,395 | 3,405 | 9,800 | 1,702.50 |
| 2014-08-14 | 3,335 | 3,415 | 3,325 | 3,405 | 8,200 | 1,702.50 |
| 2014-08-13 | 3,415 | 3,420 | 3,300 | 3,360 | 21,600 | 1,680 |
| 2014-08-12 | 3,380 | 3,395 | 3,370 | 3,385 | 8,000 | 1,692.50 |
| 2014-08-11 | 3,325 | 3,340 | 3,290 | 3,310 | 16,200 | 1,655 |
| 2014-08-08 | 3,395 | 3,395 | 3,185 | 3,280 | 24,100 | 1,640 |
| 2014-08-07 | 3,275 | 3,345 | 3,270 | 3,330 | 23,000 | 1,665 |
| 2014-08-06 | 3,390 | 3,390 | 3,300 | 3,345 | 13,300 | 1,672.50 |
| 2014-08-05 | 3,420 | 3,420 | 3,340 | 3,345 | 19,600 | 1,672.50 |
| 2014-08-04 | 3,325 | 3,415 | 3,310 | 3,395 | 25,400 | 1,697.50 |
| 2014-08-01 | 3,215 | 3,325 | 3,185 | 3,270 | 20,300 | 1,635 |
| 2014-07-31 | 3,285 | 3,375 | 3,195 | 3,220 | 61,100 | 1,610 |
| 2014-07-30 | 3,140 | 3,155 | 3,115 | 3,135 | 13,700 | 1,567.50 |
| 2014-07-29 | 3,175 | 3,175 | 3,125 | 3,150 | 4,200 | 1,575 |
| 2014-07-28 | 3,195 | 3,210 | 3,090 | 3,105 | 10,300 | 1,552.50 |
| 2014-07-25 | 3,140 | 3,195 | 3,140 | 3,195 | 2,400 | 1,597.50 |
| 2014-07-24 | 3,155 | 3,180 | 3,155 | 3,170 | 3,400 | 1,585 |
| 2014-07-23 | 3,180 | 3,185 | 3,170 | 3,185 | 3,900 | 1,592.50 |
| 2014-07-22 | 3,220 | 3,220 | 3,130 | 3,155 | 12,100 | 1,577.50 |
| 2014-07-18 | 3,185 | 3,185 | 3,140 | 3,150 | 8,200 | 1,575 |
| 2014-07-17 | 3,225 | 3,230 | 3,165 | 3,185 | 16,900 | 1,592.50 |
| 2014-07-16 | 3,250 | 3,250 | 3,225 | 3,225 | 8,100 | 1,612.50 |
| 2014-07-15 | 3,250 | 3,250 | 3,235 | 3,245 | 12,300 | 1,622.50 |
| 2014-07-14 | 3,190 | 3,230 | 3,180 | 3,225 | 15,100 | 1,612.50 |
| 2014-07-11 | 3,140 | 3,190 | 3,135 | 3,180 | 10,000 | 1,590 |
| 2014-07-10 | 3,200 | 3,200 | 3,165 | 3,170 | 12,000 | 1,585 |
| 2014-07-09 | 3,105 | 3,200 | 3,105 | 3,195 | 14,100 | 1,597.50 |
| 2014-07-08 | 3,170 | 3,170 | 3,135 | 3,160 | 10,400 | 1,580 |
| 2014-07-07 | 3,110 | 3,180 | 3,100 | 3,175 | 15,400 | 1,587.50 |
| 2014-07-04 | 3,130 | 3,130 | 3,070 | 3,105 | 7,000 | 1,552.50 |
| 2014-07-03 | 3,140 | 3,140 | 3,060 | 3,060 | 5,700 | 1,530 |
| 2014-07-02 | 3,110 | 3,145 | 3,090 | 3,120 | 13,200 | 1,560 |
| 2014-07-01 | 3,050 | 3,115 | 3,045 | 3,100 | 29,700 | 1,550 |
| 2014-06-30 | 3,010 | 3,060 | 3,010 | 3,060 | 18,100 | 1,530 |
| 2014-06-27 | 2,998 | 3,015 | 2,946 | 3,005 | 27,900 | 1,502.50 |
| 2014-06-26 | 2,935 | 2,975 | 2,935 | 2,955 | 8,500 | 1,477.50 |
| 2014-06-25 | 2,965 | 2,983 | 2,940 | 2,940 | 4,600 | 1,470 |
| 2014-06-24 | 2,960 | 2,999 | 2,955 | 2,992 | 23,100 | 1,496 |
| 2014-06-23 | 2,930 | 2,970 | 2,930 | 2,965 | 23,300 | 1,482.50 |
| 2014-06-20 | 2,923 | 2,930 | 2,914 | 2,927 | 8,100 | 1,463.50 |
| 2014-06-19 | 2,884 | 2,926 | 2,876 | 2,923 | 24,800 | 1,461.50 |
| 2014-06-18 | 2,853 | 2,874 | 2,846 | 2,872 | 12,400 | 1,436 |
| 2014-06-17 | 2,843 | 2,860 | 2,842 | 2,843 | 9,600 | 1,421.50 |
| 2014-06-16 | 2,852 | 2,861 | 2,840 | 2,842 | 10,600 | 1,421 |
| 2014-06-13 | 2,830 | 2,853 | 2,830 | 2,852 | 18,000 | 1,426 |
| 2014-06-12 | 2,871 | 2,878 | 2,828 | 2,841 | 15,500 | 1,420.50 |
| 2014-06-11 | 2,860 | 2,879 | 2,860 | 2,867 | 9,900 | 1,433.50 |
| 2014-06-10 | 2,851 | 2,867 | 2,850 | 2,850 | 15,000 | 1,425 |
| 2014-06-09 | 2,899 | 2,899 | 2,825 | 2,837 | 17,300 | 1,418.50 |
| 2014-06-06 | 2,905 | 2,920 | 2,846 | 2,867 | 25,400 | 1,433.50 |
| 2014-06-05 | 2,899 | 2,899 | 2,848 | 2,863 | 37,400 | 1,431.50 |
| 2014-06-04 | 2,940 | 2,940 | 2,895 | 2,900 | 15,800 | 1,450 |
| 2014-06-03 | 2,939 | 2,943 | 2,904 | 2,941 | 5,000 | 1,470.50 |
| 2014-06-02 | 2,910 | 2,938 | 2,910 | 2,937 | 5,800 | 1,468.50 |
| 2014-05-30 | 2,930 | 2,942 | 2,910 | 2,917 | 20,400 | 1,458.50 |
| 2014-05-29 | 2,892 | 2,912 | 2,890 | 2,896 | 3,700 | 1,448 |
| 2014-05-28 | 2,909 | 2,909 | 2,890 | 2,892 | 7,300 | 1,446 |
| 2014-05-27 | 2,908 | 2,930 | 2,884 | 2,909 | 3,400 | 1,454.50 |
| 2014-05-26 | 2,882 | 2,917 | 2,882 | 2,917 | 4,700 | 1,458.50 |
| 2014-05-23 | 2,920 | 2,926 | 2,853 | 2,882 | 12,000 | 1,441 |
| 2014-05-22 | 2,825 | 2,895 | 2,818 | 2,873 | 6,600 | 1,436.50 |
| 2014-05-21 | 2,880 | 2,880 | 2,825 | 2,828 | 2,000 | 1,414 |
| 2014-05-20 | 2,806 | 2,872 | 2,806 | 2,854 | 7,700 | 1,427 |
| 2014-05-19 | 2,857 | 2,878 | 2,795 | 2,800 | 8,800 | 1,400 |
| 2014-05-16 | 2,871 | 2,894 | 2,853 | 2,857 | 13,600 | 1,428.50 |
| 2014-05-15 | 2,956 | 2,956 | 2,889 | 2,901 | 6,100 | 1,450.50 |
| 2014-05-14 | 2,950 | 2,958 | 2,922 | 2,933 | 17,700 | 1,466.50 |
| 2014-05-13 | 2,935 | 2,950 | 2,935 | 2,949 | 19,600 | 1,474.50 |
| 2014-05-12 | 2,950 | 2,950 | 2,901 | 2,929 | 22,600 | 1,464.50 |
| 2014-05-09 | 2,879 | 2,957 | 2,876 | 2,952 | 30,500 | 1,476 |
| 2014-05-08 | 2,838 | 2,870 | 2,831 | 2,859 | 15,100 | 1,429.50 |
| 2014-05-07 | 2,834 | 2,855 | 2,809 | 2,825 | 15,400 | 1,412.50 |
| 2014-05-02 | 2,860 | 2,884 | 2,840 | 2,884 | 19,400 | 1,442 |
| 2014-05-01 | 2,830 | 2,850 | 2,822 | 2,849 | 23,000 | 1,424.50 |
| 2014-04-30 | 2,796 | 2,834 | 2,796 | 2,825 | 18,100 | 1,412.50 |
| 2014-04-28 | 2,830 | 2,830 | 2,781 | 2,796 | 14,600 | 1,398 |
| 2014-04-25 | 2,779 | 2,828 | 2,750 | 2,811 | 13,700 | 1,405.50 |
| 2014-04-24 | 2,810 | 2,830 | 2,798 | 2,802 | 14,500 | 1,401 |
| 2014-04-23 | 2,805 | 2,846 | 2,805 | 2,842 | 14,900 | 1,421 |
| 2014-04-22 | 2,800 | 2,834 | 2,800 | 2,816 | 18,300 | 1,408 |
| 2014-04-21 | 2,800 | 2,813 | 2,783 | 2,799 | 9,200 | 1,399.50 |
| 2014-04-18 | 2,776 | 2,785 | 2,762 | 2,782 | 9,000 | 1,391 |
| 2014-04-17 | 2,780 | 2,810 | 2,777 | 2,793 | 11,900 | 1,396.50 |
| 2014-04-16 | 2,701 | 2,762 | 2,701 | 2,754 | 14,200 | 1,377 |
| 2014-04-15 | 2,700 | 2,731 | 2,696 | 2,703 | 13,600 | 1,351.50 |
| 2014-04-14 | 2,646 | 2,716 | 2,646 | 2,700 | 10,600 | 1,350 |
| 2014-04-11 | 2,624 | 2,750 | 2,610 | 2,677 | 26,100 | 1,338.50 |
| 2014-04-10 | 2,709 | 2,749 | 2,678 | 2,700 | 28,000 | 1,350 |
| 2014-04-09 | 2,710 | 2,720 | 2,641 | 2,647 | 33,200 | 1,323.50 |
| 2014-04-08 | 2,761 | 2,780 | 2,721 | 2,722 | 16,200 | 1,361 |
| 2014-04-07 | 2,870 | 2,870 | 2,782 | 2,804 | 8,700 | 1,402 |
| 2014-04-04 | 2,870 | 2,888 | 2,839 | 2,886 | 18,800 | 1,443 |
| 2014-04-03 | 2,856 | 2,889 | 2,842 | 2,881 | 27,700 | 1,440.50 |
| 2014-04-02 | 2,810 | 2,858 | 2,802 | 2,856 | 36,400 | 1,428 |
| 2014-04-01 | 2,772 | 2,799 | 2,753 | 2,799 | 30,200 | 1,399.50 |
| 2014-03-31 | 2,770 | 2,780 | 2,714 | 2,775 | 42,800 | 1,387.50 |
| 2014-03-28 | 2,670 | 2,772 | 2,646 | 2,772 | 38,700 | 1,386 |
| 2014-03-27 | 2,635 | 2,670 | 2,601 | 2,667 | 32,900 | 1,333.50 |
| 2014-03-26 | 2,635 | 2,654 | 2,614 | 2,650 | 34,100 | 1,325 |
| 2014-03-25 | 2,621 | 2,650 | 2,600 | 2,633 | 69,100 | 1,316.50 |
| 2014-03-24 | 2,680 | 2,710 | 2,601 | 2,605 | 69,300 | 1,302.50 |
| 2014-03-20 | 2,735 | 2,737 | 2,700 | 2,710 | 24,200 | 1,355 |
| 2014-03-19 | 2,765 | 2,779 | 2,730 | 2,735 | 34,300 | 1,367.50 |
| 2014-03-18 | 2,816 | 2,816 | 2,781 | 2,782 | 20,200 | 1,391 |
| 2014-03-17 | 2,861 | 2,895 | 2,751 | 2,772 | 40,500 | 1,386 |
| 2014-03-14 | 2,885 | 2,897 | 2,861 | 2,861 | 34,600 | 1,430.50 |
| 2014-03-13 | 2,928 | 2,944 | 2,928 | 2,935 | 7,600 | 1,467.50 |
| 2014-03-12 | 2,960 | 2,960 | 2,924 | 2,930 | 30,900 | 1,465 |
| 2014-03-11 | 3,005 | 3,015 | 2,987 | 2,996 | 18,400 | 1,498 |
| 2014-03-10 | 3,100 | 3,105 | 3,005 | 3,015 | 19,700 | 1,507.50 |
| 2014-03-07 | 3,095 | 3,105 | 3,070 | 3,100 | 13,500 | 1,550 |
| 2014-03-06 | 3,035 | 3,085 | 3,000 | 3,070 | 12,300 | 1,535 |
| 2014-03-05 | 3,005 | 3,030 | 3,000 | 3,020 | 10,200 | 1,510 |
| 2014-03-04 | 2,964 | 3,020 | 2,949 | 3,015 | 13,000 | 1,507.50 |
| 2014-03-03 | 2,966 | 2,966 | 2,905 | 2,965 | 7,400 | 1,482.50 |
| 2014-02-28 | 3,015 | 3,015 | 2,950 | 2,964 | 20,800 | 1,482 |
| 2014-02-27 | 3,020 | 3,050 | 3,000 | 3,015 | 6,900 | 1,507.50 |
| 2014-02-26 | 3,010 | 3,050 | 3,005 | 3,030 | 9,400 | 1,515 |
| 2014-02-25 | 3,075 | 3,075 | 3,010 | 3,040 | 14,400 | 1,520 |
| 2014-02-24 | 3,075 | 3,105 | 3,000 | 3,020 | 21,500 | 1,510 |
| 2014-02-21 | 3,090 | 3,120 | 3,065 | 3,110 | 10,900 | 1,555 |
| 2014-02-20 | 3,150 | 3,150 | 3,080 | 3,090 | 11,000 | 1,545 |
| 2014-02-19 | 3,145 | 3,165 | 3,130 | 3,140 | 20,400 | 1,570 |
| 2014-02-18 | 3,095 | 3,145 | 3,070 | 3,125 | 35,500 | 1,562.50 |
| 2014-02-17 | 3,055 | 3,095 | 3,030 | 3,070 | 22,100 | 1,535 |
| 2014-02-14 | 3,065 | 3,075 | 2,985 | 3,010 | 13,800 | 1,505 |
| 2014-02-13 | 3,095 | 3,115 | 3,060 | 3,085 | 21,000 | 1,542.50 |
| 2014-02-12 | 3,075 | 3,125 | 3,070 | 3,095 | 29,200 | 1,547.50 |
| 2014-02-10 | 2,990 | 3,075 | 2,979 | 3,055 | 35,500 | 1,527.50 |
| 2014-02-07 | 2,929 | 2,985 | 2,920 | 2,968 | 26,300 | 1,484 |
| 2014-02-06 | 2,820 | 2,917 | 2,820 | 2,881 | 24,600 | 1,440.50 |
| 2014-02-05 | 2,820 | 2,849 | 2,805 | 2,812 | 31,900 | 1,406 |
| 2014-02-04 | 2,822 | 2,887 | 2,771 | 2,813 | 56,000 | 1,406.50 |
| 2014-02-03 | 2,983 | 2,983 | 2,872 | 2,910 | 19,100 | 1,455 |
| 2014-01-31 | 2,820 | 3,010 | 2,820 | 2,997 | 68,200 | 1,498.50 |
| 2014-01-30 | 2,893 | 2,893 | 2,765 | 2,796 | 65,900 | 1,398 |
| 2014-01-29 | 2,812 | 2,923 | 2,812 | 2,906 | 31,100 | 1,453 |
| 2014-01-28 | 2,800 | 2,825 | 2,796 | 2,796 | 18,400 | 1,398 |
| 2014-01-27 | 2,817 | 2,873 | 2,800 | 2,800 | 27,600 | 1,400 |
| 2014-01-24 | 2,833 | 2,885 | 2,832 | 2,870 | 22,500 | 1,435 |
| 2014-01-23 | 2,894 | 2,894 | 2,863 | 2,865 | 17,300 | 1,432.50 |
| 2014-01-22 | 2,889 | 2,916 | 2,864 | 2,898 | 6,400 | 1,449 |
| 2014-01-21 | 2,889 | 2,920 | 2,889 | 2,915 | 12,400 | 1,457.50 |
| 2014-01-20 | 2,909 | 2,910 | 2,870 | 2,899 | 5,600 | 1,449.50 |
| 2014-01-17 | 2,831 | 2,912 | 2,831 | 2,877 | 10,800 | 1,438.50 |
| 2014-01-16 | 2,870 | 2,908 | 2,850 | 2,853 | 32,300 | 1,426.50 |
| 2014-01-15 | 2,850 | 2,885 | 2,850 | 2,881 | 18,700 | 1,440.50 |
| 2014-01-14 | 2,830 | 2,852 | 2,823 | 2,833 | 19,000 | 1,416.50 |
| 2014-01-10 | 2,892 | 2,898 | 2,860 | 2,887 | 14,600 | 1,443.50 |
| 2014-01-09 | 2,930 | 2,935 | 2,882 | 2,916 | 10,600 | 1,458 |
| 2014-01-08 | 2,832 | 2,940 | 2,832 | 2,938 | 26,400 | 1,469 |
| 2014-01-07 | 2,880 | 2,895 | 2,842 | 2,844 | 17,900 | 1,422 |
| 2014-01-06 | 2,900 | 2,900 | 2,863 | 2,897 | 23,100 | 1,448.50 |
分割・併合履歴 ： [2015-08-27]1株→2株 [2001-03-27]1株→1.2株 [1999-09-27]1株→1.1株
