9039 (株)サカイ引越センター 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 | 3,495 | 3,505 | 3,485 | 3,490 | 5,800 | 872.50 |
| 2014-12-29 | 3,490 | 3,510 | 3,485 | 3,485 | 20,500 | 871.25 |
| 2014-12-26 | 3,495 | 3,495 | 3,465 | 3,480 | 10,100 | 870 |
| 2014-12-25 | 3,480 | 3,495 | 3,460 | 3,495 | 11,400 | 873.75 |
| 2014-12-24 | 3,465 | 3,490 | 3,455 | 3,480 | 23,300 | 870 |
| 2014-12-22 | 3,500 | 3,510 | 3,470 | 3,480 | 19,400 | 870 |
| 2014-12-19 | 3,520 | 3,555 | 3,490 | 3,505 | 18,600 | 876.25 |
| 2014-12-18 | 3,520 | 3,530 | 3,470 | 3,480 | 13,000 | 870 |
| 2014-12-17 | 3,520 | 3,520 | 3,470 | 3,470 | 14,700 | 867.50 |
| 2014-12-16 | 3,545 | 3,545 | 3,470 | 3,520 | 36,400 | 880 |
| 2014-12-15 | 3,455 | 3,520 | 3,455 | 3,485 | 22,600 | 871.25 |
| 2014-12-12 | 3,455 | 3,485 | 3,455 | 3,470 | 21,200 | 867.50 |
| 2014-12-11 | 3,505 | 3,510 | 3,475 | 3,490 | 9,900 | 872.50 |
| 2014-12-10 | 3,500 | 3,540 | 3,495 | 3,530 | 25,100 | 882.50 |
| 2014-12-09 | 3,510 | 3,525 | 3,500 | 3,505 | 5,500 | 876.25 |
| 2014-12-08 | 3,570 | 3,575 | 3,500 | 3,515 | 12,000 | 878.75 |
| 2014-12-05 | 3,535 | 3,545 | 3,505 | 3,520 | 13,000 | 880 |
| 2014-12-04 | 3,600 | 3,605 | 3,535 | 3,545 | 18,700 | 886.25 |
| 2014-12-03 | 3,465 | 3,570 | 3,465 | 3,565 | 38,100 | 891.25 |
| 2014-12-02 | 3,460 | 3,475 | 3,450 | 3,470 | 7,300 | 867.50 |
| 2014-12-01 | 3,430 | 3,480 | 3,425 | 3,455 | 18,200 | 863.75 |
| 2014-11-28 | 3,430 | 3,430 | 3,405 | 3,405 | 10,600 | 851.25 |
| 2014-11-27 | 3,445 | 3,450 | 3,405 | 3,405 | 8,500 | 851.25 |
| 2014-11-26 | 3,435 | 3,455 | 3,415 | 3,435 | 15,600 | 858.75 |
| 2014-11-25 | 3,460 | 3,460 | 3,420 | 3,435 | 21,000 | 858.75 |
| 2014-11-21 | 3,400 | 3,470 | 3,395 | 3,455 | 22,500 | 863.75 |
| 2014-11-20 | 3,455 | 3,455 | 3,400 | 3,400 | 14,900 | 850 |
| 2014-11-19 | 3,470 | 3,470 | 3,425 | 3,425 | 12,200 | 856.25 |
| 2014-11-18 | 3,450 | 3,475 | 3,430 | 3,470 | 14,800 | 867.50 |
| 2014-11-17 | 3,470 | 3,470 | 3,405 | 3,425 | 20,200 | 856.25 |
| 2014-11-14 | 3,510 | 3,510 | 3,455 | 3,465 | 15,300 | 866.25 |
| 2014-11-13 | 3,420 | 3,515 | 3,405 | 3,510 | 29,400 | 877.50 |
| 2014-11-12 | 3,490 | 3,495 | 3,415 | 3,420 | 25,300 | 855 |
| 2014-11-11 | 3,490 | 3,520 | 3,455 | 3,475 | 23,600 | 868.75 |
| 2014-11-10 | 3,430 | 3,505 | 3,430 | 3,470 | 11,500 | 867.50 |
| 2014-11-07 | 3,425 | 3,480 | 3,420 | 3,430 | 16,200 | 857.50 |
| 2014-11-06 | 3,535 | 3,555 | 3,420 | 3,445 | 38,300 | 861.25 |
| 2014-11-05 | 3,585 | 3,585 | 3,535 | 3,555 | 22,000 | 888.75 |
| 2014-11-04 | 3,575 | 3,625 | 3,520 | 3,535 | 45,100 | 883.75 |
| 2014-10-31 | 3,495 | 3,520 | 3,400 | 3,515 | 52,800 | 878.75 |
| 2014-10-30 | 3,430 | 3,485 | 3,385 | 3,450 | 23,700 | 862.50 |
| 2014-10-29 | 3,365 | 3,405 | 3,340 | 3,400 | 20,800 | 850 |
| 2014-10-28 | 3,395 | 3,400 | 3,320 | 3,365 | 47,900 | 841.25 |
| 2014-10-27 | 3,700 | 3,700 | 3,365 | 3,400 | 77,500 | 850 |
| 2014-10-24 | 3,840 | 3,870 | 3,535 | 3,600 | 30,600 | 900 |
| 2014-10-23 | 3,770 | 3,865 | 3,760 | 3,770 | 11,800 | 942.50 |
| 2014-10-22 | 3,675 | 3,820 | 3,675 | 3,820 | 11,400 | 955 |
| 2014-10-21 | 3,725 | 3,780 | 3,660 | 3,670 | 14,900 | 917.50 |
| 2014-10-20 | 3,725 | 3,785 | 3,725 | 3,775 | 10,700 | 943.75 |
| 2014-10-17 | 3,680 | 3,765 | 3,670 | 3,705 | 12,700 | 926.25 |
| 2014-10-16 | 3,730 | 3,805 | 3,705 | 3,720 | 20,600 | 930 |
| 2014-10-15 | 3,745 | 3,815 | 3,740 | 3,815 | 18,100 | 953.75 |
| 2014-10-14 | 3,785 | 3,830 | 3,740 | 3,750 | 21,700 | 937.50 |
| 2014-10-10 | 3,835 | 3,865 | 3,815 | 3,830 | 13,000 | 957.50 |
| 2014-10-09 | 3,875 | 3,900 | 3,860 | 3,875 | 10,700 | 968.75 |
| 2014-10-08 | 3,855 | 3,890 | 3,840 | 3,875 | 13,300 | 968.75 |
| 2014-10-07 | 3,920 | 3,945 | 3,905 | 3,940 | 9,800 | 985 |
| 2014-10-06 | 3,895 | 3,930 | 3,895 | 3,915 | 12,800 | 978.75 |
| 2014-10-03 | 3,885 | 3,925 | 3,870 | 3,880 | 17,300 | 970 |
| 2014-10-02 | 3,900 | 3,900 | 3,840 | 3,885 | 23,100 | 971.25 |
| 2014-10-01 | 3,885 | 3,950 | 3,875 | 3,890 | 22,700 | 972.50 |
| 2014-09-30 | 3,820 | 3,910 | 3,800 | 3,825 | 30,500 | 956.25 |
| 2014-09-29 | 3,840 | 3,850 | 3,810 | 3,830 | 11,200 | 957.50 |
| 2014-09-26 | 3,890 | 3,890 | 3,820 | 3,840 | 30,100 | 960 |
| 2014-09-25 | 3,930 | 3,960 | 3,735 | 3,850 | 50,900 | 962.50 |
| 2014-09-24 | 3,910 | 3,975 | 3,910 | 3,960 | 21,900 | 990 |
| 2014-09-22 | 3,930 | 3,965 | 3,930 | 3,960 | 12,500 | 990 |
| 2014-09-19 | 3,995 | 4,015 | 3,970 | 3,975 | 18,600 | 993.75 |
| 2014-09-18 | 4,010 | 4,015 | 3,980 | 3,990 | 9,500 | 997.50 |
| 2014-09-17 | 4,045 | 4,060 | 4,010 | 4,010 | 6,100 | 1,002.50 |
| 2014-09-16 | 3,930 | 4,060 | 3,930 | 4,045 | 18,700 | 1,011.25 |
| 2014-09-12 | 4,000 | 4,000 | 3,950 | 3,975 | 17,200 | 993.75 |
| 2014-09-11 | 3,985 | 3,990 | 3,955 | 3,980 | 7,900 | 995 |
| 2014-09-10 | 4,010 | 4,020 | 3,985 | 4,020 | 5,300 | 1,005 |
| 2014-09-09 | 4,035 | 4,035 | 3,995 | 4,010 | 17,400 | 1,002.50 |
| 2014-09-08 | 4,040 | 4,050 | 4,015 | 4,015 | 6,700 | 1,003.75 |
| 2014-09-05 | 4,000 | 4,060 | 3,990 | 4,010 | 10,300 | 1,002.50 |
| 2014-09-04 | 4,000 | 4,075 | 3,975 | 4,030 | 14,300 | 1,007.50 |
| 2014-09-03 | 4,070 | 4,070 | 4,005 | 4,030 | 16,900 | 1,007.50 |
| 2014-09-02 | 4,000 | 4,050 | 3,970 | 4,010 | 17,400 | 1,002.50 |
| 2014-09-01 | 3,950 | 4,020 | 3,950 | 3,990 | 22,500 | 997.50 |
| 2014-08-29 | 4,045 | 4,045 | 3,980 | 3,985 | 17,600 | 996.25 |
| 2014-08-28 | 4,030 | 4,065 | 4,000 | 4,060 | 15,100 | 1,015 |
| 2014-08-27 | 4,095 | 4,115 | 4,020 | 4,035 | 15,800 | 1,008.75 |
| 2014-08-26 | 4,090 | 4,125 | 4,070 | 4,070 | 34,200 | 1,017.50 |
| 2014-08-25 | 4,050 | 4,080 | 4,050 | 4,065 | 8,200 | 1,016.25 |
| 2014-08-22 | 4,075 | 4,095 | 4,030 | 4,035 | 19,000 | 1,008.75 |
| 2014-08-21 | 4,040 | 4,155 | 4,000 | 4,075 | 28,500 | 1,018.75 |
| 2014-08-20 | 4,055 | 4,070 | 4,040 | 4,055 | 20,800 | 1,013.75 |
| 2014-08-19 | 3,995 | 4,060 | 3,975 | 4,060 | 29,100 | 1,015 |
| 2014-08-18 | 3,985 | 3,995 | 3,950 | 3,995 | 21,100 | 998.75 |
| 2014-08-15 | 3,985 | 3,990 | 3,945 | 3,960 | 18,300 | 990 |
| 2014-08-14 | 3,935 | 3,985 | 3,910 | 3,985 | 22,700 | 996.25 |
| 2014-08-13 | 3,865 | 3,910 | 3,845 | 3,895 | 22,200 | 973.75 |
| 2014-08-12 | 3,860 | 3,880 | 3,835 | 3,865 | 20,700 | 966.25 |
| 2014-08-11 | 3,820 | 3,845 | 3,755 | 3,820 | 25,100 | 955 |
| 2014-08-08 | 3,785 | 3,855 | 3,750 | 3,755 | 13,000 | 938.75 |
| 2014-08-07 | 3,720 | 3,805 | 3,720 | 3,805 | 16,900 | 951.25 |
| 2014-08-06 | 3,800 | 3,885 | 3,750 | 3,770 | 18,600 | 942.50 |
| 2014-08-05 | 3,850 | 3,890 | 3,815 | 3,820 | 10,000 | 955 |
| 2014-08-04 | 3,795 | 3,910 | 3,795 | 3,875 | 15,300 | 968.75 |
| 2014-08-01 | 3,750 | 3,825 | 3,750 | 3,795 | 29,100 | 948.75 |
| 2014-07-31 | 3,910 | 3,930 | 3,810 | 3,855 | 55,900 | 963.75 |
| 2014-07-30 | 3,920 | 3,945 | 3,905 | 3,925 | 26,800 | 981.25 |
| 2014-07-29 | 4,000 | 4,100 | 3,900 | 3,955 | 64,500 | 988.75 |
| 2014-07-28 | 3,890 | 4,020 | 3,890 | 4,000 | 145,000 | 1,000 |
| 2014-07-25 | 3,670 | 3,850 | 3,655 | 3,845 | 67,200 | 961.25 |
| 2014-07-24 | 3,670 | 3,715 | 3,610 | 3,640 | 45,900 | 910 |
| 2014-07-23 | 3,580 | 3,720 | 3,575 | 3,645 | 76,200 | 911.25 |
| 2014-07-22 | 3,525 | 3,590 | 3,515 | 3,585 | 30,100 | 896.25 |
| 2014-07-18 | 3,515 | 3,545 | 3,510 | 3,525 | 35,200 | 881.25 |
| 2014-07-17 | 3,455 | 3,590 | 3,415 | 3,585 | 152,600 | 896.25 |
| 2014-07-16 | 3,450 | 3,450 | 3,385 | 3,435 | 372,400 | 858.75 |
| 2014-07-15 | 3,410 | 3,445 | 3,380 | 3,400 | 68,100 | 850 |
| 2014-07-14 | 3,455 | 3,465 | 3,400 | 3,450 | 39,000 | 862.50 |
| 2014-07-11 | 3,430 | 3,500 | 3,400 | 3,475 | 92,500 | 868.75 |
| 2014-07-10 | 3,440 | 3,520 | 3,435 | 3,450 | 125,700 | 862.50 |
| 2014-07-09 | 3,360 | 3,480 | 3,330 | 3,450 | 256,400 | 862.50 |
| 2014-07-08 | 3,220 | 3,350 | 3,220 | 3,335 | 235,800 | 833.75 |
| 2014-07-07 | 3,235 | 3,275 | 3,225 | 3,230 | 89,600 | 807.50 |
| 2014-07-04 | 3,340 | 3,345 | 3,280 | 3,280 | 88,400 | 820 |
| 2014-07-03 | 3,345 | 3,360 | 3,340 | 3,345 | 41,600 | 836.25 |
| 2014-07-02 | 3,340 | 3,365 | 3,330 | 3,330 | 57,500 | 832.50 |
| 2014-07-01 | 3,290 | 3,360 | 3,290 | 3,310 | 160,400 | 827.50 |
| 2014-06-30 | 3,405 | 3,435 | 3,370 | 3,415 | 11,500 | 853.75 |
| 2014-06-27 | 3,470 | 3,495 | 3,385 | 3,405 | 13,800 | 851.25 |
| 2014-06-26 | 3,550 | 3,550 | 3,465 | 3,495 | 11,800 | 873.75 |
| 2014-06-25 | 3,470 | 3,530 | 3,470 | 3,515 | 17,700 | 878.75 |
| 2014-06-24 | 3,470 | 3,500 | 3,425 | 3,500 | 10,100 | 875 |
| 2014-06-23 | 3,495 | 3,520 | 3,470 | 3,470 | 5,400 | 867.50 |
| 2014-06-20 | 3,390 | 3,545 | 3,380 | 3,495 | 31,000 | 873.75 |
| 2014-06-19 | 3,375 | 3,375 | 3,340 | 3,370 | 6,700 | 842.50 |
| 2014-06-18 | 3,365 | 3,380 | 3,310 | 3,365 | 7,300 | 841.25 |
| 2014-06-17 | 3,345 | 3,375 | 3,315 | 3,365 | 6,000 | 841.25 |
| 2014-06-16 | 3,350 | 3,380 | 3,305 | 3,315 | 7,600 | 828.75 |
| 2014-06-13 | 3,300 | 3,400 | 3,285 | 3,320 | 13,200 | 830 |
| 2014-06-12 | 3,325 | 3,325 | 3,260 | 3,310 | 10,100 | 827.50 |
| 2014-06-11 | 3,355 | 3,355 | 3,260 | 3,330 | 19,900 | 832.50 |
| 2014-06-10 | 3,390 | 3,405 | 3,345 | 3,360 | 7,400 | 840 |
| 2014-06-09 | 3,410 | 3,410 | 3,380 | 3,395 | 5,300 | 848.75 |
| 2014-06-06 | 3,420 | 3,440 | 3,415 | 3,415 | 5,700 | 853.75 |
| 2014-06-05 | 3,445 | 3,445 | 3,420 | 3,440 | 6,900 | 860 |
| 2014-06-04 | 3,380 | 3,445 | 3,380 | 3,445 | 7,900 | 861.25 |
| 2014-06-03 | 3,415 | 3,420 | 3,380 | 3,410 | 7,500 | 852.50 |
| 2014-06-02 | 3,375 | 3,410 | 3,360 | 3,380 | 3,200 | 845 |
| 2014-05-30 | 3,345 | 3,360 | 3,325 | 3,345 | 14,300 | 836.25 |
| 2014-05-29 | 3,295 | 3,335 | 3,290 | 3,325 | 7,300 | 831.25 |
| 2014-05-28 | 3,255 | 3,300 | 3,250 | 3,290 | 9,000 | 822.50 |
| 2014-05-27 | 3,230 | 3,250 | 3,220 | 3,240 | 4,200 | 810 |
| 2014-05-26 | 3,250 | 3,255 | 3,180 | 3,245 | 15,900 | 811.25 |
| 2014-05-23 | 3,160 | 3,210 | 3,160 | 3,210 | 8,600 | 802.50 |
| 2014-05-22 | 3,115 | 3,160 | 3,115 | 3,135 | 3,800 | 783.75 |
| 2014-05-21 | 3,085 | 3,120 | 3,060 | 3,115 | 5,500 | 778.75 |
| 2014-05-20 | 3,140 | 3,150 | 3,055 | 3,090 | 16,700 | 772.50 |
| 2014-05-19 | 3,205 | 3,225 | 3,120 | 3,135 | 10,100 | 783.75 |
| 2014-05-16 | 3,215 | 3,235 | 3,205 | 3,215 | 14,100 | 803.75 |
| 2014-05-15 | 3,290 | 3,350 | 3,185 | 3,275 | 9,000 | 818.75 |
| 2014-05-14 | 3,335 | 3,355 | 3,310 | 3,340 | 3,900 | 835 |
| 2014-05-13 | 3,360 | 3,395 | 3,315 | 3,320 | 7,600 | 830 |
| 2014-05-12 | 3,435 | 3,500 | 3,360 | 3,365 | 13,800 | 841.25 |
| 2014-05-09 | 3,410 | 3,490 | 3,370 | 3,435 | 10,500 | 858.75 |
| 2014-05-08 | 3,340 | 3,420 | 3,340 | 3,340 | 6,400 | 835 |
| 2014-05-07 | 3,320 | 3,375 | 3,320 | 3,325 | 8,200 | 831.25 |
| 2014-05-02 | 3,420 | 3,450 | 3,365 | 3,430 | 9,800 | 857.50 |
| 2014-05-01 | 3,450 | 3,470 | 3,420 | 3,465 | 4,000 | 866.25 |
| 2014-04-30 | 3,415 | 3,450 | 3,395 | 3,450 | 11,000 | 862.50 |
| 2014-04-28 | 3,425 | 3,440 | 3,390 | 3,435 | 7,000 | 858.75 |
| 2014-04-25 | 3,340 | 3,405 | 3,340 | 3,405 | 5,500 | 851.25 |
| 2014-04-24 | 3,345 | 3,390 | 3,330 | 3,335 | 1,300 | 833.75 |
| 2014-04-23 | 3,380 | 3,440 | 3,345 | 3,345 | 7,500 | 836.25 |
| 2014-04-22 | 3,390 | 3,390 | 3,300 | 3,345 | 4,200 | 836.25 |
| 2014-04-21 | 3,355 | 3,355 | 3,305 | 3,350 | 2,000 | 837.50 |
| 2014-04-18 | 3,410 | 3,410 | 3,355 | 3,355 | 3,000 | 838.75 |
| 2014-04-17 | 3,330 | 3,385 | 3,320 | 3,365 | 6,800 | 841.25 |
| 2014-04-16 | 3,320 | 3,345 | 3,265 | 3,325 | 3,100 | 831.25 |
| 2014-04-15 | 3,295 | 3,300 | 3,230 | 3,255 | 4,000 | 813.75 |
| 2014-04-14 | 3,230 | 3,310 | 3,215 | 3,235 | 8,100 | 808.75 |
| 2014-04-11 | 3,200 | 3,295 | 3,185 | 3,215 | 10,700 | 803.75 |
| 2014-04-10 | 3,300 | 3,300 | 3,180 | 3,190 | 9,900 | 797.50 |
| 2014-04-09 | 3,315 | 3,355 | 3,235 | 3,250 | 17,500 | 812.50 |
| 2014-04-08 | 3,370 | 3,380 | 3,300 | 3,315 | 14,100 | 828.75 |
| 2014-04-07 | 3,390 | 3,420 | 3,370 | 3,370 | 6,900 | 842.50 |
| 2014-04-04 | 3,420 | 3,420 | 3,370 | 3,390 | 8,700 | 847.50 |
| 2014-04-03 | 3,410 | 3,430 | 3,355 | 3,405 | 11,800 | 851.25 |
| 2014-04-02 | 3,495 | 3,545 | 3,405 | 3,430 | 17,900 | 857.50 |
| 2014-04-01 | 3,450 | 3,450 | 3,400 | 3,435 | 5,200 | 858.75 |
| 2014-03-31 | 3,400 | 3,445 | 3,385 | 3,410 | 14,500 | 852.50 |
| 2014-03-28 | 3,355 | 3,410 | 3,335 | 3,400 | 7,500 | 850 |
| 2014-03-27 | 3,235 | 3,430 | 3,235 | 3,350 | 21,600 | 837.50 |
| 2014-03-26 | 3,350 | 3,395 | 3,300 | 3,335 | 36,000 | 833.75 |
| 2014-03-25 | 3,365 | 3,420 | 3,360 | 3,395 | 15,100 | 848.75 |
| 2014-03-24 | 3,440 | 3,510 | 3,355 | 3,400 | 17,600 | 850 |
| 2014-03-20 | 3,515 | 3,530 | 3,410 | 3,440 | 12,700 | 860 |
| 2014-03-19 | 3,600 | 3,600 | 3,490 | 3,490 | 8,400 | 872.50 |
| 2014-03-18 | 3,510 | 3,595 | 3,455 | 3,550 | 16,300 | 887.50 |
| 2014-03-17 | 3,595 | 3,595 | 3,380 | 3,400 | 29,900 | 850 |
| 2014-03-14 | 3,610 | 3,690 | 3,595 | 3,595 | 34,400 | 898.75 |
| 2014-03-13 | 3,690 | 3,700 | 3,650 | 3,650 | 9,900 | 912.50 |
| 2014-03-12 | 3,645 | 3,685 | 3,600 | 3,675 | 31,300 | 918.75 |
| 2014-03-11 | 3,575 | 3,620 | 3,570 | 3,615 | 7,700 | 903.75 |
| 2014-03-10 | 3,560 | 3,610 | 3,550 | 3,560 | 8,300 | 890 |
| 2014-03-07 | 3,570 | 3,600 | 3,550 | 3,550 | 14,200 | 887.50 |
| 2014-03-06 | 3,510 | 3,550 | 3,510 | 3,530 | 7,800 | 882.50 |
| 2014-03-05 | 3,525 | 3,570 | 3,505 | 3,510 | 11,500 | 877.50 |
| 2014-03-04 | 3,505 | 3,525 | 3,505 | 3,525 | 7,200 | 881.25 |
| 2014-03-03 | 3,430 | 3,530 | 3,430 | 3,520 | 12,100 | 880 |
| 2014-02-28 | 3,545 | 3,545 | 3,500 | 3,500 | 9,800 | 875 |
| 2014-02-27 | 3,530 | 3,550 | 3,510 | 3,530 | 8,500 | 882.50 |
| 2014-02-26 | 3,540 | 3,540 | 3,510 | 3,520 | 11,600 | 880 |
| 2014-02-25 | 3,540 | 3,540 | 3,500 | 3,515 | 9,200 | 878.75 |
| 2014-02-24 | 3,510 | 3,545 | 3,450 | 3,495 | 10,400 | 873.75 |
| 2014-02-21 | 3,495 | 3,515 | 3,470 | 3,515 | 11,400 | 878.75 |
| 2014-02-20 | 3,455 | 3,500 | 3,450 | 3,485 | 8,500 | 871.25 |
| 2014-02-19 | 3,475 | 3,475 | 3,385 | 3,425 | 9,000 | 856.25 |
| 2014-02-18 | 3,505 | 3,510 | 3,445 | 3,475 | 22,200 | 868.75 |
| 2014-02-17 | 3,470 | 3,510 | 3,395 | 3,505 | 7,900 | 876.25 |
| 2014-02-14 | 3,485 | 3,510 | 3,400 | 3,430 | 7,900 | 857.50 |
| 2014-02-13 | 3,485 | 3,545 | 3,395 | 3,415 | 17,700 | 853.75 |
| 2014-02-12 | 3,450 | 3,470 | 3,420 | 3,455 | 22,300 | 863.75 |
| 2014-02-10 | 3,395 | 3,450 | 3,355 | 3,435 | 12,600 | 858.75 |
| 2014-02-07 | 3,345 | 3,365 | 3,290 | 3,355 | 11,200 | 838.75 |
| 2014-02-06 | 3,375 | 3,395 | 3,280 | 3,290 | 5,400 | 822.50 |
| 2014-02-05 | 3,360 | 3,360 | 3,280 | 3,305 | 9,600 | 826.25 |
| 2014-02-04 | 3,450 | 3,450 | 3,235 | 3,280 | 22,700 | 820 |
| 2014-02-03 | 3,435 | 3,530 | 3,320 | 3,510 | 9,800 | 877.50 |
| 2014-01-31 | 3,575 | 3,575 | 3,490 | 3,505 | 11,200 | 876.25 |
| 2014-01-30 | 3,455 | 3,510 | 3,450 | 3,490 | 9,700 | 872.50 |
| 2014-01-29 | 3,645 | 3,645 | 3,575 | 3,585 | 11,100 | 896.25 |
| 2014-01-28 | 3,665 | 3,665 | 3,545 | 3,585 | 25,600 | 896.25 |
| 2014-01-27 | 3,420 | 3,700 | 3,300 | 3,595 | 48,000 | 898.75 |
| 2014-01-24 | 3,570 | 3,750 | 3,515 | 3,660 | 45,000 | 915 |
| 2014-01-23 | 3,345 | 3,755 | 3,315 | 3,690 | 56,700 | 922.50 |
| 2014-01-22 | 3,305 | 3,340 | 3,300 | 3,330 | 5,000 | 832.50 |
| 2014-01-21 | 3,295 | 3,320 | 3,285 | 3,300 | 9,400 | 825 |
| 2014-01-20 | 3,300 | 3,305 | 3,280 | 3,295 | 2,700 | 823.75 |
| 2014-01-17 | 3,230 | 3,280 | 3,230 | 3,260 | 6,700 | 815 |
| 2014-01-16 | 3,235 | 3,265 | 3,230 | 3,235 | 9,500 | 808.75 |
| 2014-01-15 | 3,230 | 3,260 | 3,230 | 3,245 | 4,000 | 811.25 |
| 2014-01-14 | 3,280 | 3,280 | 3,225 | 3,230 | 7,500 | 807.50 |
| 2014-01-10 | 3,310 | 3,310 | 3,285 | 3,295 | 6,600 | 823.75 |
| 2014-01-09 | 3,285 | 3,315 | 3,285 | 3,315 | 5,900 | 828.75 |
| 2014-01-08 | 3,270 | 3,295 | 3,240 | 3,295 | 7,000 | 823.75 |
| 2014-01-07 | 3,360 | 3,360 | 3,270 | 3,270 | 5,700 | 817.50 |
| 2014-01-06 | 3,305 | 3,350 | 3,300 | 3,335 | 13,500 | 833.75 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2015-12-28]1株→2株