9058 トランコム(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 | 4,880 | 4,900 | 4,805 | 4,855 | 22,200 | 4,855 |
| 2014-12-29 | 4,895 | 4,900 | 4,800 | 4,830 | 7,800 | 4,830 |
| 2014-12-26 | 4,835 | 4,900 | 4,825 | 4,870 | 20,100 | 4,870 |
| 2014-12-25 | 4,865 | 4,870 | 4,825 | 4,830 | 7,800 | 4,830 |
| 2014-12-24 | 4,845 | 4,890 | 4,840 | 4,855 | 8,300 | 4,855 |
| 2014-12-22 | 4,825 | 4,855 | 4,800 | 4,825 | 8,200 | 4,825 |
| 2014-12-19 | 4,880 | 4,880 | 4,775 | 4,815 | 10,200 | 4,815 |
| 2014-12-18 | 4,725 | 4,815 | 4,725 | 4,780 | 7,800 | 4,780 |
| 2014-12-17 | 4,555 | 4,725 | 4,555 | 4,695 | 16,800 | 4,695 |
| 2014-12-16 | 4,680 | 4,680 | 4,560 | 4,590 | 10,600 | 4,590 |
| 2014-12-15 | 4,750 | 4,750 | 4,710 | 4,720 | 5,100 | 4,720 |
| 2014-12-12 | 4,665 | 4,925 | 4,665 | 4,745 | 25,500 | 4,745 |
| 2014-12-11 | 4,770 | 4,800 | 4,665 | 4,710 | 21,400 | 4,710 |
| 2014-12-10 | 4,765 | 4,860 | 4,745 | 4,770 | 16,900 | 4,770 |
| 2014-12-09 | 4,860 | 4,890 | 4,850 | 4,870 | 5,700 | 4,870 |
| 2014-12-08 | 4,945 | 4,985 | 4,905 | 4,930 | 17,000 | 4,930 |
| 2014-12-05 | 4,925 | 4,955 | 4,905 | 4,935 | 11,300 | 4,935 |
| 2014-12-04 | 4,975 | 5,030 | 4,975 | 4,990 | 14,500 | 4,990 |
| 2014-12-03 | 5,010 | 5,020 | 4,945 | 4,975 | 22,400 | 4,975 |
| 2014-12-02 | 5,020 | 5,060 | 4,970 | 5,040 | 15,700 | 5,040 |
| 2014-12-01 | 5,130 | 5,130 | 5,000 | 5,010 | 21,100 | 5,010 |
| 2014-11-28 | 4,970 | 5,200 | 4,970 | 5,130 | 49,100 | 5,130 |
| 2014-11-27 | 4,850 | 4,930 | 4,820 | 4,905 | 28,700 | 4,905 |
| 2014-11-26 | 4,825 | 4,945 | 4,810 | 4,890 | 33,400 | 4,890 |
| 2014-11-25 | 4,730 | 4,810 | 4,695 | 4,810 | 23,400 | 4,810 |
| 2014-11-21 | 4,600 | 4,745 | 4,590 | 4,730 | 21,800 | 4,730 |
| 2014-11-20 | 4,610 | 4,660 | 4,575 | 4,630 | 20,800 | 4,630 |
| 2014-11-19 | 4,690 | 4,690 | 4,540 | 4,540 | 30,600 | 4,540 |
| 2014-11-18 | 4,570 | 4,690 | 4,535 | 4,690 | 30,900 | 4,690 |
| 2014-11-17 | 4,600 | 4,640 | 4,480 | 4,505 | 29,900 | 4,505 |
| 2014-11-14 | 4,745 | 4,745 | 4,535 | 4,585 | 47,400 | 4,585 |
| 2014-11-13 | 4,540 | 4,690 | 4,540 | 4,680 | 38,800 | 4,680 |
| 2014-11-12 | 4,550 | 4,585 | 4,505 | 4,555 | 39,100 | 4,555 |
| 2014-11-11 | 4,550 | 4,605 | 4,480 | 4,485 | 32,000 | 4,485 |
| 2014-11-10 | 4,475 | 4,560 | 4,475 | 4,550 | 23,500 | 4,550 |
| 2014-11-07 | 4,465 | 4,530 | 4,450 | 4,480 | 30,000 | 4,480 |
| 2014-11-06 | 4,570 | 4,590 | 4,450 | 4,495 | 34,600 | 4,495 |
| 2014-11-05 | 4,665 | 4,670 | 4,550 | 4,585 | 26,800 | 4,585 |
| 2014-11-04 | 4,700 | 4,760 | 4,595 | 4,665 | 37,700 | 4,665 |
| 2014-10-31 | 4,550 | 4,635 | 4,505 | 4,605 | 44,800 | 4,605 |
| 2014-10-30 | 4,500 | 4,505 | 4,430 | 4,450 | 32,300 | 4,450 |
| 2014-10-29 | 4,555 | 4,560 | 4,400 | 4,425 | 54,600 | 4,425 |
| 2014-10-28 | 4,555 | 4,680 | 4,515 | 4,555 | 49,900 | 4,555 |
| 2014-10-27 | 4,500 | 4,570 | 4,435 | 4,440 | 11,600 | 4,440 |
| 2014-10-24 | 4,660 | 4,670 | 4,480 | 4,500 | 15,200 | 4,500 |
| 2014-10-23 | 4,545 | 4,620 | 4,480 | 4,590 | 28,400 | 4,590 |
| 2014-10-22 | 4,520 | 4,600 | 4,520 | 4,580 | 19,700 | 4,580 |
| 2014-10-21 | 4,485 | 4,520 | 4,460 | 4,490 | 23,400 | 4,490 |
| 2014-10-20 | 4,380 | 4,475 | 4,380 | 4,425 | 21,400 | 4,425 |
| 2014-10-17 | 4,320 | 4,385 | 4,300 | 4,300 | 14,500 | 4,300 |
| 2014-10-16 | 4,365 | 4,520 | 4,345 | 4,390 | 31,200 | 4,390 |
| 2014-10-15 | 4,350 | 4,495 | 4,320 | 4,490 | 41,800 | 4,490 |
| 2014-10-14 | 4,430 | 4,560 | 4,355 | 4,370 | 69,100 | 4,370 |
| 2014-10-10 | 4,650 | 4,675 | 4,605 | 4,660 | 17,200 | 4,660 |
| 2014-10-09 | 4,840 | 4,840 | 4,700 | 4,700 | 16,700 | 4,700 |
| 2014-10-08 | 4,770 | 4,940 | 4,760 | 4,860 | 23,400 | 4,860 |
| 2014-10-07 | 4,770 | 4,815 | 4,765 | 4,770 | 12,100 | 4,770 |
| 2014-10-06 | 4,755 | 4,805 | 4,755 | 4,755 | 13,400 | 4,755 |
| 2014-10-03 | 4,800 | 4,835 | 4,745 | 4,745 | 10,000 | 4,745 |
| 2014-10-02 | 4,970 | 4,970 | 4,825 | 4,830 | 28,500 | 4,830 |
| 2014-10-01 | 4,930 | 5,060 | 4,930 | 4,990 | 39,000 | 4,990 |
| 2014-09-30 | 4,900 | 4,930 | 4,845 | 4,925 | 19,500 | 4,925 |
| 2014-09-29 | 4,830 | 4,895 | 4,820 | 4,880 | 14,100 | 4,880 |
| 2014-09-26 | 4,800 | 4,835 | 4,740 | 4,820 | 20,700 | 4,820 |
| 2014-09-25 | 4,785 | 4,845 | 4,725 | 4,835 | 31,100 | 4,835 |
| 2014-09-24 | 4,680 | 4,800 | 4,660 | 4,795 | 45,600 | 4,795 |
| 2014-09-22 | 4,655 | 4,695 | 4,610 | 4,670 | 24,400 | 4,670 |
| 2014-09-19 | 4,520 | 4,815 | 4,520 | 4,715 | 123,800 | 4,715 |
| 2014-09-18 | 4,440 | 4,505 | 4,390 | 4,500 | 21,300 | 4,500 |
| 2014-09-17 | 4,455 | 4,465 | 4,375 | 4,440 | 5,100 | 4,440 |
| 2014-09-16 | 4,450 | 4,455 | 4,375 | 4,455 | 12,600 | 4,455 |
| 2014-09-12 | 4,405 | 4,485 | 4,400 | 4,455 | 21,500 | 4,455 |
| 2014-09-11 | 4,460 | 4,470 | 4,330 | 4,335 | 26,900 | 4,335 |
| 2014-09-10 | 4,385 | 4,495 | 4,385 | 4,465 | 28,700 | 4,465 |
| 2014-09-09 | 4,360 | 4,390 | 4,340 | 4,380 | 12,000 | 4,380 |
| 2014-09-08 | 4,205 | 4,350 | 4,205 | 4,320 | 12,000 | 4,320 |
| 2014-09-05 | 4,280 | 4,330 | 4,265 | 4,275 | 10,300 | 4,275 |
| 2014-09-04 | 4,325 | 4,325 | 4,255 | 4,275 | 13,100 | 4,275 |
| 2014-09-03 | 4,360 | 4,380 | 4,335 | 4,360 | 9,200 | 4,360 |
| 2014-09-02 | 4,350 | 4,375 | 4,325 | 4,375 | 12,900 | 4,375 |
| 2014-09-01 | 4,360 | 4,370 | 4,275 | 4,370 | 15,800 | 4,370 |
| 2014-08-29 | 4,185 | 4,370 | 4,180 | 4,365 | 31,500 | 4,365 |
| 2014-08-28 | 4,300 | 4,300 | 4,110 | 4,190 | 56,800 | 4,190 |
| 2014-08-27 | 4,300 | 4,340 | 4,300 | 4,340 | 10,900 | 4,340 |
| 2014-08-26 | 4,295 | 4,340 | 4,280 | 4,325 | 22,100 | 4,325 |
| 2014-08-25 | 4,230 | 4,295 | 4,185 | 4,280 | 24,200 | 4,280 |
| 2014-08-22 | 4,205 | 4,235 | 4,200 | 4,225 | 19,400 | 4,225 |
| 2014-08-21 | 4,100 | 4,245 | 4,095 | 4,220 | 80,000 | 4,220 |
| 2014-08-20 | 4,055 | 4,080 | 4,050 | 4,065 | 12,500 | 4,065 |
| 2014-08-19 | 4,050 | 4,050 | 4,030 | 4,045 | 10,600 | 4,045 |
| 2014-08-18 | 4,020 | 4,030 | 4,000 | 4,025 | 18,000 | 4,025 |
| 2014-08-15 | 4,045 | 4,045 | 3,990 | 4,000 | 11,900 | 4,000 |
| 2014-08-14 | 4,000 | 4,025 | 3,995 | 4,005 | 9,200 | 4,005 |
| 2014-08-13 | 4,000 | 4,020 | 3,990 | 3,995 | 12,700 | 3,995 |
| 2014-08-12 | 4,020 | 4,040 | 3,970 | 3,980 | 8,400 | 3,980 |
| 2014-08-11 | 3,990 | 4,000 | 3,950 | 4,000 | 15,600 | 4,000 |
| 2014-08-08 | 3,970 | 3,995 | 3,900 | 3,950 | 19,900 | 3,950 |
| 2014-08-07 | 3,915 | 4,000 | 3,910 | 3,995 | 15,600 | 3,995 |
| 2014-08-06 | 3,970 | 3,985 | 3,875 | 3,890 | 32,800 | 3,890 |
| 2014-08-05 | 4,070 | 4,085 | 4,005 | 4,020 | 16,000 | 4,020 |
| 2014-08-04 | 3,990 | 4,130 | 3,980 | 4,065 | 33,000 | 4,065 |
| 2014-08-01 | 4,025 | 4,075 | 4,000 | 4,045 | 14,900 | 4,045 |
| 2014-07-31 | 4,100 | 4,130 | 4,085 | 4,095 | 25,100 | 4,095 |
| 2014-07-30 | 4,095 | 4,140 | 4,080 | 4,135 | 20,800 | 4,135 |
| 2014-07-29 | 4,120 | 4,120 | 4,035 | 4,070 | 40,500 | 4,070 |
| 2014-07-28 | 4,140 | 4,145 | 4,095 | 4,140 | 14,000 | 4,140 |
| 2014-07-25 | 4,090 | 4,140 | 4,090 | 4,140 | 11,600 | 4,140 |
| 2014-07-24 | 4,095 | 4,120 | 4,080 | 4,105 | 13,000 | 4,105 |
| 2014-07-23 | 4,095 | 4,110 | 4,090 | 4,095 | 5,600 | 4,095 |
| 2014-07-22 | 4,050 | 4,100 | 4,010 | 4,100 | 12,400 | 4,100 |
| 2014-07-18 | 4,010 | 4,060 | 3,985 | 4,030 | 16,600 | 4,030 |
| 2014-07-17 | 4,010 | 4,105 | 3,920 | 4,090 | 27,400 | 4,090 |
| 2014-07-16 | 4,080 | 4,110 | 4,000 | 4,040 | 26,500 | 4,040 |
| 2014-07-15 | 4,100 | 4,100 | 4,040 | 4,065 | 12,000 | 4,065 |
| 2014-07-14 | 4,025 | 4,060 | 4,010 | 4,055 | 7,400 | 4,055 |
| 2014-07-11 | 4,005 | 4,035 | 3,980 | 4,020 | 11,300 | 4,020 |
| 2014-07-10 | 4,120 | 4,125 | 4,045 | 4,050 | 22,600 | 4,050 |
| 2014-07-09 | 4,070 | 4,150 | 4,065 | 4,120 | 26,600 | 4,120 |
| 2014-07-08 | 4,050 | 4,120 | 3,990 | 4,065 | 36,500 | 4,065 |
| 2014-07-07 | 4,075 | 4,085 | 4,045 | 4,060 | 18,800 | 4,060 |
| 2014-07-04 | 4,000 | 4,090 | 4,000 | 4,080 | 39,800 | 4,080 |
| 2014-07-03 | 4,000 | 4,010 | 3,985 | 4,000 | 14,600 | 4,000 |
| 2014-07-02 | 4,000 | 4,015 | 3,990 | 3,990 | 16,600 | 3,990 |
| 2014-07-01 | 4,000 | 4,025 | 3,975 | 4,000 | 39,000 | 4,000 |
| 2014-06-30 | 3,825 | 3,990 | 3,795 | 3,980 | 40,500 | 3,980 |
| 2014-06-27 | 3,885 | 3,890 | 3,810 | 3,845 | 32,600 | 3,845 |
| 2014-06-26 | 3,965 | 3,980 | 3,845 | 3,880 | 35,600 | 3,880 |
| 2014-06-25 | 3,990 | 3,990 | 3,930 | 3,955 | 59,300 | 3,955 |
| 2014-06-24 | 3,885 | 3,930 | 3,865 | 3,925 | 17,600 | 3,925 |
| 2014-06-23 | 3,975 | 3,980 | 3,855 | 3,890 | 25,000 | 3,890 |
| 2014-06-20 | 3,995 | 3,995 | 3,910 | 3,970 | 32,600 | 3,970 |
| 2014-06-19 | 3,865 | 3,950 | 3,825 | 3,945 | 38,400 | 3,945 |
| 2014-06-18 | 3,860 | 3,860 | 3,810 | 3,830 | 10,400 | 3,830 |
| 2014-06-17 | 3,840 | 3,860 | 3,800 | 3,860 | 22,200 | 3,860 |
| 2014-06-16 | 3,860 | 3,865 | 3,790 | 3,800 | 11,700 | 3,800 |
| 2014-06-13 | 3,780 | 3,880 | 3,775 | 3,855 | 38,800 | 3,855 |
| 2014-06-12 | 3,790 | 3,845 | 3,785 | 3,845 | 20,200 | 3,845 |
| 2014-06-11 | 3,835 | 3,850 | 3,785 | 3,805 | 16,600 | 3,805 |
| 2014-06-10 | 3,790 | 3,840 | 3,745 | 3,820 | 28,600 | 3,820 |
| 2014-06-09 | 3,710 | 3,805 | 3,695 | 3,750 | 19,100 | 3,750 |
| 2014-06-06 | 3,760 | 3,760 | 3,685 | 3,710 | 30,900 | 3,710 |
| 2014-06-05 | 3,735 | 3,840 | 3,725 | 3,765 | 44,800 | 3,765 |
| 2014-06-04 | 3,790 | 3,810 | 3,710 | 3,735 | 38,400 | 3,735 |
| 2014-06-03 | 3,670 | 3,825 | 3,665 | 3,815 | 46,500 | 3,815 |
| 2014-06-02 | 3,595 | 3,650 | 3,590 | 3,640 | 37,500 | 3,640 |
| 2014-05-30 | 3,640 | 3,650 | 3,540 | 3,545 | 119,600 | 3,545 |
| 2014-05-29 | 3,700 | 3,720 | 3,615 | 3,660 | 37,400 | 3,660 |
| 2014-05-28 | 3,680 | 3,720 | 3,680 | 3,685 | 20,200 | 3,685 |
| 2014-05-27 | 3,690 | 3,725 | 3,665 | 3,680 | 31,900 | 3,680 |
| 2014-05-26 | 3,730 | 3,740 | 3,685 | 3,705 | 34,500 | 3,705 |
| 2014-05-23 | 3,685 | 3,830 | 3,685 | 3,760 | 59,800 | 3,760 |
| 2014-05-22 | 3,820 | 3,860 | 3,630 | 3,630 | 106,000 | 3,630 |
| 2014-05-21 | 4,000 | 4,040 | 3,960 | 4,030 | 41,500 | 4,030 |
| 2014-05-20 | 4,000 | 4,075 | 3,975 | 4,060 | 71,100 | 4,060 |
| 2014-05-19 | 3,895 | 4,015 | 3,895 | 3,990 | 42,000 | 3,990 |
| 2014-05-16 | 3,900 | 3,970 | 3,865 | 3,965 | 38,500 | 3,965 |
| 2014-05-15 | 3,895 | 3,950 | 3,860 | 3,945 | 32,300 | 3,945 |
| 2014-05-14 | 3,820 | 3,885 | 3,800 | 3,880 | 13,900 | 3,880 |
| 2014-05-13 | 3,710 | 3,825 | 3,710 | 3,810 | 20,700 | 3,810 |
| 2014-05-12 | 3,775 | 3,835 | 3,725 | 3,730 | 19,400 | 3,730 |
| 2014-05-09 | 3,685 | 3,785 | 3,635 | 3,775 | 43,500 | 3,775 |
| 2014-05-08 | 3,700 | 3,725 | 3,605 | 3,695 | 21,800 | 3,695 |
| 2014-05-07 | 3,630 | 3,755 | 3,610 | 3,730 | 35,000 | 3,730 |
| 2014-05-02 | 3,700 | 3,715 | 3,615 | 3,630 | 20,900 | 3,630 |
| 2014-05-01 | 3,630 | 3,770 | 3,575 | 3,750 | 33,000 | 3,750 |
| 2014-04-30 | 3,465 | 3,645 | 3,465 | 3,595 | 54,200 | 3,595 |
| 2014-04-28 | 3,685 | 3,685 | 3,405 | 3,650 | 111,200 | 3,650 |
| 2014-04-25 | 3,845 | 3,845 | 3,655 | 3,755 | 49,300 | 3,755 |
| 2014-04-24 | 3,890 | 3,910 | 3,840 | 3,870 | 10,700 | 3,870 |
| 2014-04-23 | 3,845 | 3,930 | 3,805 | 3,845 | 23,000 | 3,845 |
| 2014-04-22 | 3,830 | 3,870 | 3,770 | 3,775 | 10,400 | 3,775 |
| 2014-04-21 | 3,845 | 3,880 | 3,825 | 3,830 | 9,700 | 3,830 |
| 2014-04-18 | 3,900 | 3,910 | 3,780 | 3,810 | 36,000 | 3,810 |
| 2014-04-17 | 3,840 | 3,890 | 3,800 | 3,850 | 26,100 | 3,850 |
| 2014-04-16 | 3,745 | 3,835 | 3,740 | 3,800 | 47,200 | 3,800 |
| 2014-04-15 | 3,605 | 3,745 | 3,570 | 3,735 | 46,500 | 3,735 |
| 2014-04-14 | 3,600 | 3,690 | 3,585 | 3,590 | 19,600 | 3,590 |
| 2014-04-11 | 3,575 | 3,660 | 3,550 | 3,625 | 25,700 | 3,625 |
| 2014-04-10 | 3,780 | 3,840 | 3,630 | 3,640 | 42,100 | 3,640 |
| 2014-04-09 | 3,785 | 3,850 | 3,700 | 3,745 | 44,300 | 3,745 |
| 2014-04-08 | 3,955 | 3,970 | 3,875 | 3,880 | 22,300 | 3,880 |
| 2014-04-07 | 4,075 | 4,075 | 3,970 | 4,005 | 14,200 | 4,005 |
| 2014-04-04 | 4,105 | 4,110 | 4,025 | 4,080 | 23,300 | 4,080 |
| 2014-04-03 | 4,090 | 4,190 | 4,050 | 4,080 | 50,500 | 4,080 |
| 2014-04-02 | 4,040 | 4,150 | 4,035 | 4,100 | 59,600 | 4,100 |
| 2014-04-01 | 4,000 | 4,045 | 3,930 | 4,020 | 65,400 | 4,020 |
| 2014-03-31 | 4,140 | 4,140 | 3,960 | 4,005 | 70,300 | 4,005 |
| 2014-03-28 | 3,885 | 4,145 | 3,885 | 4,145 | 68,300 | 4,145 |
| 2014-03-27 | 3,895 | 3,900 | 3,810 | 3,885 | 33,400 | 3,885 |
| 2014-03-26 | 3,960 | 3,995 | 3,895 | 3,930 | 36,000 | 3,930 |
| 2014-03-25 | 4,030 | 4,085 | 3,965 | 3,980 | 43,000 | 3,980 |
| 2014-03-24 | 3,985 | 4,080 | 3,955 | 3,960 | 56,800 | 3,960 |
| 2014-03-20 | 3,990 | 4,075 | 3,965 | 4,005 | 76,700 | 4,005 |
| 2014-03-19 | 3,785 | 3,985 | 3,780 | 3,940 | 57,900 | 3,940 |
| 2014-03-18 | 3,740 | 3,880 | 3,740 | 3,790 | 34,400 | 3,790 |
| 2014-03-17 | 3,830 | 3,830 | 3,700 | 3,710 | 37,100 | 3,710 |
| 2014-03-14 | 3,825 | 3,900 | 3,765 | 3,770 | 110,000 | 3,770 |
| 2014-03-13 | 3,605 | 3,650 | 3,560 | 3,640 | 31,400 | 3,640 |
| 2014-03-12 | 3,665 | 3,665 | 3,610 | 3,610 | 36,200 | 3,610 |
| 2014-03-11 | 3,765 | 3,780 | 3,680 | 3,690 | 29,700 | 3,690 |
| 2014-03-10 | 3,790 | 3,920 | 3,695 | 3,725 | 41,700 | 3,725 |
| 2014-03-07 | 3,685 | 3,795 | 3,685 | 3,765 | 42,200 | 3,765 |
| 2014-03-06 | 3,655 | 3,655 | 3,585 | 3,615 | 19,600 | 3,615 |
| 2014-03-05 | 3,565 | 3,680 | 3,565 | 3,665 | 22,200 | 3,665 |
| 2014-03-04 | 3,525 | 3,590 | 3,460 | 3,585 | 48,500 | 3,585 |
| 2014-03-03 | 3,590 | 3,620 | 3,520 | 3,595 | 17,900 | 3,595 |
| 2014-02-28 | 3,470 | 3,590 | 3,470 | 3,590 | 35,600 | 3,590 |
| 2014-02-27 | 3,510 | 3,525 | 3,450 | 3,465 | 28,100 | 3,465 |
| 2014-02-26 | 3,585 | 3,585 | 3,515 | 3,555 | 11,500 | 3,555 |
| 2014-02-25 | 3,540 | 3,590 | 3,540 | 3,585 | 49,600 | 3,585 |
| 2014-02-24 | 3,485 | 3,535 | 3,470 | 3,500 | 30,700 | 3,500 |
| 2014-02-21 | 3,550 | 3,570 | 3,500 | 3,530 | 16,400 | 3,530 |
| 2014-02-20 | 3,515 | 3,555 | 3,455 | 3,530 | 26,200 | 3,530 |
| 2014-02-19 | 3,560 | 3,600 | 3,470 | 3,580 | 19,500 | 3,580 |
| 2014-02-18 | 3,455 | 3,530 | 3,430 | 3,525 | 16,800 | 3,525 |
| 2014-02-17 | 3,560 | 3,560 | 3,450 | 3,505 | 18,600 | 3,505 |
| 2014-02-14 | 3,665 | 3,665 | 3,500 | 3,560 | 23,900 | 3,560 |
| 2014-02-13 | 3,710 | 3,840 | 3,680 | 3,705 | 33,400 | 3,705 |
| 2014-02-12 | 3,625 | 3,720 | 3,625 | 3,695 | 16,200 | 3,695 |
| 2014-02-10 | 3,575 | 3,575 | 3,500 | 3,545 | 12,700 | 3,545 |
| 2014-02-07 | 3,585 | 3,585 | 3,465 | 3,530 | 17,100 | 3,530 |
| 2014-02-06 | 3,580 | 3,635 | 3,525 | 3,555 | 37,900 | 3,555 |
| 2014-02-05 | 3,510 | 3,530 | 3,410 | 3,520 | 36,400 | 3,520 |
| 2014-02-04 | 3,550 | 3,590 | 3,395 | 3,395 | 48,200 | 3,395 |
| 2014-02-03 | 3,695 | 3,745 | 3,625 | 3,690 | 30,600 | 3,690 |
| 2014-01-31 | 3,655 | 3,765 | 3,655 | 3,760 | 32,700 | 3,760 |
| 2014-01-30 | 3,740 | 3,765 | 3,600 | 3,645 | 55,700 | 3,645 |
| 2014-01-29 | 3,585 | 3,855 | 3,585 | 3,840 | 97,100 | 3,840 |
| 2014-01-28 | 3,500 | 3,675 | 3,490 | 3,565 | 97,200 | 3,565 |
| 2014-01-27 | 3,420 | 3,425 | 3,350 | 3,390 | 35,800 | 3,390 |
| 2014-01-24 | 3,445 | 3,505 | 3,425 | 3,490 | 25,400 | 3,490 |
| 2014-01-23 | 3,500 | 3,520 | 3,430 | 3,465 | 19,400 | 3,465 |
| 2014-01-22 | 3,525 | 3,550 | 3,480 | 3,485 | 19,100 | 3,485 |
| 2014-01-21 | 3,520 | 3,560 | 3,510 | 3,515 | 19,500 | 3,515 |
| 2014-01-20 | 3,540 | 3,580 | 3,495 | 3,520 | 21,800 | 3,520 |
| 2014-01-17 | 3,535 | 3,555 | 3,515 | 3,540 | 15,300 | 3,540 |
| 2014-01-16 | 3,495 | 3,555 | 3,490 | 3,490 | 14,700 | 3,490 |
| 2014-01-15 | 3,530 | 3,550 | 3,480 | 3,495 | 51,100 | 3,495 |
| 2014-01-14 | 3,480 | 3,485 | 3,410 | 3,450 | 27,800 | 3,450 |
| 2014-01-10 | 3,450 | 3,495 | 3,430 | 3,480 | 26,500 | 3,480 |
| 2014-01-09 | 3,430 | 3,450 | 3,425 | 3,445 | 14,500 | 3,445 |
| 2014-01-08 | 3,495 | 3,495 | 3,405 | 3,450 | 15,500 | 3,450 |
| 2014-01-07 | 3,485 | 3,490 | 3,450 | 3,470 | 17,200 | 3,470 |
| 2014-01-06 | 3,480 | 3,540 | 3,440 | 3,450 | 50,200 | 3,450 |
分割・併合履歴 ： [2000-03-28]1株→2株
