9419 (株)ワイヤレスゲート 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 | 3,030 | 3,080 | 2,980 | 3,010 | 186,800 | 3,010 |
| 2014-12-29 | 3,125 | 3,160 | 3,055 | 3,100 | 141,100 | 3,100 |
| 2014-12-26 | 2,935 | 3,120 | 2,935 | 3,120 | 158,600 | 3,120 |
| 2014-12-25 | 2,890 | 3,130 | 2,885 | 2,965 | 280,100 | 2,965 |
| 2014-12-24 | 2,987 | 3,005 | 2,900 | 2,920 | 246,700 | 2,920 |
| 2014-12-22 | 3,150 | 3,150 | 2,961 | 3,005 | 228,200 | 3,005 |
| 2014-12-19 | 2,960 | 3,175 | 2,916 | 3,160 | 498,500 | 3,160 |
| 2014-12-18 | 2,900 | 2,969 | 2,821 | 2,860 | 211,800 | 2,860 |
| 2014-12-17 | 2,850 | 2,950 | 2,785 | 2,790 | 299,500 | 2,790 |
| 2014-12-16 | 3,005 | 3,050 | 2,915 | 2,932 | 310,900 | 2,932 |
| 2014-12-15 | 3,205 | 3,220 | 3,085 | 3,085 | 148,000 | 3,085 |
| 2014-12-12 | 3,200 | 3,290 | 3,165 | 3,260 | 203,000 | 3,260 |
| 2014-12-11 | 3,070 | 3,175 | 3,015 | 3,165 | 164,100 | 3,165 |
| 2014-12-10 | 3,055 | 3,190 | 3,055 | 3,100 | 160,600 | 3,100 |
| 2014-12-09 | 3,150 | 3,175 | 3,060 | 3,100 | 219,800 | 3,100 |
| 2014-12-08 | 3,280 | 3,310 | 3,200 | 3,200 | 168,900 | 3,200 |
| 2014-12-05 | 3,270 | 3,340 | 3,260 | 3,280 | 174,900 | 3,280 |
| 2014-12-04 | 3,450 | 3,480 | 3,325 | 3,345 | 230,200 | 3,345 |
| 2014-12-03 | 3,500 | 3,565 | 3,410 | 3,495 | 344,100 | 3,495 |
| 2014-12-02 | 3,410 | 3,610 | 3,345 | 3,485 | 640,700 | 3,485 |
| 2014-12-01 | 3,390 | 3,530 | 3,330 | 3,500 | 960,900 | 3,500 |
| 2014-11-28 | 3,175 | 3,260 | 3,125 | 3,250 | 362,900 | 3,250 |
| 2014-11-27 | 3,275 | 3,295 | 3,115 | 3,120 | 355,400 | 3,120 |
| 2014-11-26 | 3,240 | 3,390 | 3,220 | 3,325 | 207,300 | 3,325 |
| 2014-11-25 | 3,300 | 3,320 | 3,205 | 3,270 | 301,400 | 3,270 |
| 2014-11-21 | 3,155 | 3,280 | 3,130 | 3,210 | 291,800 | 3,210 |
| 2014-11-20 | 3,320 | 3,330 | 3,155 | 3,155 | 281,100 | 3,155 |
| 2014-11-19 | 3,355 | 3,390 | 3,295 | 3,320 | 274,700 | 3,320 |
| 2014-11-18 | 3,180 | 3,415 | 3,150 | 3,415 | 466,200 | 3,415 |
| 2014-11-17 | 3,080 | 3,175 | 3,035 | 3,080 | 446,100 | 3,080 |
| 2014-11-14 | 3,255 | 3,290 | 3,050 | 3,190 | 908,800 | 3,190 |
| 2014-11-13 | 3,605 | 3,635 | 3,285 | 3,305 | 876,300 | 3,305 |
| 2014-11-12 | 3,995 | 4,015 | 3,710 | 3,715 | 494,900 | 3,715 |
| 2014-11-11 | 4,045 | 4,075 | 3,970 | 3,990 | 234,600 | 3,990 |
| 2014-11-10 | 3,925 | 4,095 | 3,905 | 4,030 | 346,100 | 4,030 |
| 2014-11-07 | 4,500 | 4,545 | 3,960 | 3,995 | 1,220,200 | 3,995 |
| 2014-11-06 | 4,280 | 4,550 | 4,260 | 4,445 | 382,500 | 4,445 |
| 2014-11-05 | 4,330 | 4,390 | 4,230 | 4,345 | 224,300 | 4,345 |
| 2014-11-04 | 4,390 | 4,480 | 4,205 | 4,400 | 394,600 | 4,400 |
| 2014-10-31 | 4,335 | 4,370 | 4,075 | 4,180 | 406,100 | 4,180 |
| 2014-10-30 | 4,345 | 4,380 | 4,180 | 4,350 | 175,400 | 4,350 |
| 2014-10-29 | 4,355 | 4,410 | 4,285 | 4,340 | 136,800 | 4,340 |
| 2014-10-28 | 4,250 | 4,370 | 4,230 | 4,315 | 149,000 | 4,315 |
| 2014-10-27 | 4,395 | 4,430 | 4,270 | 4,290 | 108,200 | 4,290 |
| 2014-10-24 | 4,550 | 4,565 | 4,350 | 4,355 | 154,200 | 4,355 |
| 2014-10-23 | 4,480 | 4,570 | 4,445 | 4,480 | 187,000 | 4,480 |
| 2014-10-22 | 4,600 | 4,665 | 4,455 | 4,575 | 253,100 | 4,575 |
| 2014-10-21 | 4,630 | 4,640 | 4,440 | 4,495 | 274,500 | 4,495 |
| 2014-10-20 | 4,395 | 4,730 | 4,315 | 4,630 | 715,900 | 4,630 |
| 2014-10-17 | 4,280 | 4,325 | 4,110 | 4,200 | 209,400 | 4,200 |
| 2014-10-16 | 4,090 | 4,225 | 4,050 | 4,140 | 338,200 | 4,140 |
| 2014-10-15 | 4,075 | 4,290 | 4,010 | 4,290 | 305,400 | 4,290 |
| 2014-10-14 | 3,910 | 4,245 | 3,840 | 4,075 | 359,600 | 4,075 |
| 2014-10-10 | 4,090 | 4,185 | 3,925 | 4,040 | 512,600 | 4,040 |
| 2014-10-09 | 4,545 | 4,675 | 4,210 | 4,230 | 356,200 | 4,230 |
| 2014-10-08 | 4,305 | 4,585 | 4,300 | 4,545 | 303,100 | 4,545 |
| 2014-10-07 | 4,690 | 4,725 | 4,510 | 4,515 | 273,700 | 4,515 |
| 2014-10-06 | 4,700 | 4,810 | 4,595 | 4,735 | 277,200 | 4,735 |
| 2014-10-03 | 4,635 | 4,825 | 4,455 | 4,710 | 514,600 | 4,710 |
| 2014-10-02 | 4,550 | 4,630 | 4,370 | 4,520 | 769,400 | 4,520 |
| 2014-10-01 | 5,310 | 5,320 | 4,755 | 4,760 | 567,100 | 4,760 |
| 2014-09-30 | 5,440 | 5,480 | 5,240 | 5,270 | 169,400 | 5,270 |
| 2014-09-29 | 5,700 | 5,700 | 5,460 | 5,490 | 215,200 | 5,490 |
| 2014-09-26 | 5,210 | 5,590 | 5,180 | 5,570 | 239,200 | 5,570 |
| 2014-09-25 | 5,500 | 5,510 | 5,210 | 5,350 | 287,700 | 5,350 |
| 2014-09-24 | 5,500 | 5,520 | 5,370 | 5,440 | 175,000 | 5,440 |
| 2014-09-22 | 5,680 | 5,720 | 5,420 | 5,530 | 313,600 | 5,530 |
| 2014-09-19 | 5,300 | 5,680 | 5,300 | 5,590 | 563,400 | 5,590 |
| 2014-09-18 | 5,330 | 5,410 | 5,250 | 5,290 | 165,200 | 5,290 |
| 2014-09-17 | 5,360 | 5,470 | 5,280 | 5,320 | 192,400 | 5,320 |
| 2014-09-16 | 5,430 | 5,510 | 5,300 | 5,360 | 216,700 | 5,360 |
| 2014-09-12 | 5,220 | 5,590 | 5,220 | 5,450 | 455,500 | 5,450 |
| 2014-09-11 | 5,120 | 5,350 | 5,120 | 5,270 | 260,600 | 5,270 |
| 2014-09-10 | 5,400 | 5,420 | 5,110 | 5,150 | 403,600 | 5,150 |
| 2014-09-09 | 5,540 | 5,650 | 5,450 | 5,460 | 285,700 | 5,460 |
| 2014-09-08 | 5,390 | 5,600 | 5,230 | 5,580 | 379,300 | 5,580 |
| 2014-09-05 | 5,380 | 5,430 | 5,070 | 5,360 | 368,400 | 5,360 |
| 2014-09-04 | 5,500 | 5,570 | 5,290 | 5,340 | 334,500 | 5,340 |
| 2014-09-03 | 5,580 | 5,720 | 5,450 | 5,600 | 442,700 | 5,600 |
| 2014-09-02 | 5,700 | 5,770 | 5,290 | 5,480 | 768,200 | 5,480 |
| 2014-09-01 | 6,040 | 6,140 | 5,770 | 5,800 | 1,126,900 | 5,800 |
| 2014-08-29 | 5,600 | 5,950 | 5,490 | 5,850 | 1,076,000 | 5,850 |
| 2014-08-28 | 5,400 | 5,920 | 5,300 | 5,700 | 2,291,500 | 5,700 |
| 2014-08-27 | 5,280 | 5,290 | 5,050 | 5,130 | 311,900 | 5,130 |
| 2014-08-26 | 5,120 | 5,390 | 5,080 | 5,240 | 716,700 | 5,240 |
| 2014-08-25 | 4,900 | 5,060 | 4,810 | 5,050 | 405,400 | 5,050 |
| 2014-08-22 | 4,600 | 4,955 | 4,480 | 4,920 | 794,000 | 4,920 |
| 2014-08-21 | 4,540 | 4,575 | 4,425 | 4,450 | 218,700 | 4,450 |
| 2014-08-20 | 4,700 | 4,780 | 4,565 | 4,585 | 253,100 | 4,585 |
| 2014-08-19 | 4,900 | 4,970 | 4,610 | 4,705 | 356,800 | 4,705 |
| 2014-08-18 | 5,000 | 5,130 | 4,895 | 4,900 | 256,400 | 4,900 |
| 2014-08-15 | 5,100 | 5,220 | 4,870 | 5,090 | 1,140,600 | 5,090 |
| 2014-08-14 | 4,800 | 4,930 | 4,655 | 4,760 | 500,700 | 4,760 |
| 2014-08-13 | 4,585 | 4,640 | 4,405 | 4,535 | 418,200 | 4,535 |
| 2014-08-12 | 4,580 | 5,260 | 4,575 | 4,725 | 1,117,900 | 4,725 |
| 2014-08-11 | 4,560 | 4,670 | 4,355 | 4,615 | 645,000 | 4,615 |
| 2014-08-08 | 4,335 | 4,470 | 4,010 | 4,210 | 756,700 | 4,210 |
| 2014-08-07 | 4,700 | 4,745 | 4,295 | 4,475 | 610,400 | 4,475 |
| 2014-08-06 | 4,970 | 4,995 | 4,255 | 4,635 | 1,085,900 | 4,635 |
| 2014-08-05 | 5,350 | 5,360 | 5,010 | 5,070 | 476,700 | 5,070 |
| 2014-08-04 | 5,720 | 5,880 | 5,100 | 5,280 | 948,800 | 5,280 |
| 2014-08-01 | 5,700 | 5,950 | 5,380 | 5,800 | 1,433,400 | 5,800 |
| 2014-07-31 | 6,290 | 6,580 | 6,090 | 6,220 | 989,300 | 6,220 |
| 2014-07-30 | 6,200 | 6,300 | 5,980 | 6,120 | 965,600 | 6,120 |
| 2014-07-29 | 5,610 | 6,380 | 5,490 | 6,300 | 1,439,100 | 6,300 |
| 2014-07-28 | 5,680 | 5,790 | 5,530 | 5,560 | 512,100 | 5,560 |
| 2014-07-25 | 5,370 | 5,520 | 5,300 | 5,510 | 401,200 | 5,510 |
| 2014-07-24 | 5,350 | 5,480 | 5,250 | 5,290 | 237,300 | 5,290 |
| 2014-07-23 | 5,140 | 5,450 | 5,120 | 5,320 | 241,600 | 5,320 |
| 2014-07-22 | 5,130 | 5,170 | 5,070 | 5,080 | 116,300 | 5,080 |
| 2014-07-18 | 5,000 | 5,360 | 4,965 | 5,160 | 404,200 | 5,160 |
| 2014-07-17 | 5,080 | 5,230 | 5,070 | 5,200 | 198,100 | 5,200 |
| 2014-07-16 | 5,180 | 5,290 | 5,120 | 5,140 | 236,200 | 5,140 |
| 2014-07-15 | 5,570 | 5,680 | 5,210 | 5,330 | 884,100 | 5,330 |
| 2014-07-14 | 5,270 | 5,500 | 5,020 | 5,370 | 716,700 | 5,370 |
| 2014-07-11 | 5,180 | 5,330 | 5,070 | 5,200 | 802,100 | 5,200 |
| 2014-07-10 | 5,150 | 5,670 | 5,140 | 5,380 | 1,732,200 | 5,380 |
| 2014-07-09 | 5,470 | 5,660 | 5,200 | 5,200 | 1,282,300 | 5,200 |
| 2014-07-08 | 5,850 | 6,560 | 5,550 | 5,760 | 5,942,900 | 5,760 |
| 2014-07-07 | 5,040 | 5,600 | 5,020 | 5,600 | 2,800,200 | 5,600 |
| 2014-07-04 | 4,840 | 5,150 | 4,730 | 4,895 | 1,402,300 | 4,895 |
| 2014-07-03 | 4,870 | 5,080 | 4,680 | 4,875 | 1,744,600 | 4,875 |
| 2014-07-02 | 5,210 | 5,480 | 4,815 | 4,940 | 4,821,000 | 4,940 |
| 2014-07-01 | 4,450 | 4,805 | 4,035 | 4,805 | 3,364,500 | 4,805 |
| 2014-06-30 | 4,300 | 4,450 | 4,025 | 4,105 | 1,525,500 | 4,105 |
| 2014-06-27 | 3,870 | 3,980 | 3,635 | 3,860 | 616,700 | 3,860 |
| 2014-06-26 | 3,435 | 4,055 | 3,435 | 3,940 | 1,497,300 | 3,940 |
| 2014-06-25 | 3,400 | 3,550 | 3,335 | 3,425 | 296,400 | 3,425 |
| 2014-06-24 | 3,385 | 3,670 | 3,330 | 3,445 | 429,300 | 3,445 |
| 2014-06-23 | 3,160 | 3,315 | 3,155 | 3,270 | 188,200 | 3,270 |
| 2014-06-20 | 3,295 | 3,345 | 3,170 | 3,230 | 193,600 | 3,230 |
| 2014-06-19 | 3,405 | 3,465 | 3,320 | 3,360 | 132,400 | 3,360 |
| 2014-06-18 | 3,510 | 3,545 | 3,415 | 3,425 | 224,500 | 3,425 |
| 2014-06-17 | 3,485 | 3,525 | 3,360 | 3,405 | 207,500 | 3,405 |
| 2014-06-16 | 3,630 | 3,630 | 3,480 | 3,575 | 183,500 | 3,575 |
| 2014-06-13 | 3,470 | 3,685 | 3,470 | 3,640 | 275,400 | 3,640 |
| 2014-06-12 | 3,370 | 3,460 | 3,350 | 3,455 | 171,000 | 3,455 |
| 2014-06-11 | 3,430 | 3,575 | 3,320 | 3,480 | 308,200 | 3,480 |
| 2014-06-10 | 3,655 | 3,685 | 3,435 | 3,530 | 329,900 | 3,530 |
| 2014-06-09 | 3,450 | 3,740 | 3,355 | 3,690 | 700,900 | 3,690 |
| 2014-06-06 | 3,080 | 3,570 | 3,060 | 3,415 | 1,622,900 | 3,415 |
| 2014-06-05 | 3,050 | 3,145 | 2,990 | 3,045 | 160,100 | 3,045 |
| 2014-06-04 | 3,060 | 3,150 | 3,010 | 3,045 | 218,100 | 3,045 |
| 2014-06-03 | 3,080 | 3,225 | 2,978 | 3,080 | 681,600 | 3,080 |
| 2014-06-02 | 2,752 | 2,930 | 2,750 | 2,915 | 446,300 | 2,915 |
| 2014-05-30 | 2,815 | 2,835 | 2,701 | 2,750 | 181,400 | 2,750 |
| 2014-05-29 | 2,850 | 2,869 | 2,765 | 2,786 | 188,000 | 2,786 |
| 2014-05-28 | 2,895 | 2,899 | 2,727 | 2,815 | 439,900 | 2,815 |
| 2014-05-27 | 2,620 | 2,947 | 2,522 | 2,652 | 809,200 | 2,652 |
| 2014-05-26 | 2,400 | 2,664 | 2,391 | 2,640 | 814,900 | 2,640 |
| 2014-05-23 | 2,188 | 2,367 | 2,178 | 2,313 | 325,900 | 2,313 |
| 2014-05-22 | 2,189 | 2,189 | 2,119 | 2,180 | 120,700 | 2,180 |
| 2014-05-21 | 2,060 | 2,124 | 2,020 | 2,116 | 149,800 | 2,116 |
| 2014-05-20 | 2,029 | 2,118 | 2,015 | 2,095 | 120,200 | 2,095 |
| 2014-05-19 | 2,200 | 2,250 | 2,017 | 2,040 | 212,500 | 2,040 |
| 2014-05-16 | 2,181 | 2,233 | 2,165 | 2,182 | 111,100 | 2,182 |
| 2014-05-15 | 2,200 | 2,310 | 2,120 | 2,256 | 220,800 | 2,256 |
| 2014-05-14 | 2,260 | 2,280 | 2,201 | 2,211 | 179,400 | 2,211 |
| 2014-05-13 | 2,390 | 2,410 | 2,231 | 2,258 | 318,400 | 2,258 |
| 2014-05-12 | 2,540 | 2,635 | 2,211 | 2,320 | 1,018,000 | 2,320 |
| 2014-05-09 | 2,202 | 2,599 | 2,161 | 2,549 | 1,799,000 | 2,549 |
| 2014-05-08 | 2,215 | 2,232 | 2,102 | 2,102 | 117,000 | 2,102 |
| 2014-05-07 | 2,118 | 2,251 | 2,100 | 2,230 | 146,300 | 2,230 |
| 2014-05-02 | 2,096 | 2,242 | 2,025 | 2,198 | 236,800 | 2,198 |
| 2014-05-01 | 1,966 | 2,076 | 1,930 | 2,071 | 204,700 | 2,071 |
| 2014-04-30 | 2,090 | 2,119 | 1,980 | 1,990 | 194,200 | 1,990 |
| 2014-04-28 | 2,120 | 2,140 | 2,081 | 2,090 | 145,100 | 2,090 |
| 2014-04-25 | 2,161 | 2,218 | 2,140 | 2,170 | 114,500 | 2,170 |
| 2014-04-24 | 2,261 | 2,269 | 2,184 | 2,187 | 137,900 | 2,187 |
| 2014-04-23 | 2,299 | 2,300 | 2,202 | 2,272 | 117,600 | 2,272 |
| 2014-04-22 | 2,351 | 2,375 | 2,236 | 2,249 | 174,800 | 2,249 |
| 2014-04-21 | 2,582 | 2,582 | 2,400 | 2,400 | 193,100 | 2,400 |
| 2014-04-18 | 2,550 | 2,558 | 2,428 | 2,482 | 163,100 | 2,482 |
| 2014-04-17 | 2,570 | 2,623 | 2,466 | 2,506 | 276,700 | 2,506 |
| 2014-04-16 | 2,374 | 2,515 | 2,319 | 2,514 | 376,600 | 2,514 |
| 2014-04-15 | 2,239 | 2,325 | 2,211 | 2,295 | 165,900 | 2,295 |
| 2014-04-14 | 2,069 | 2,190 | 2,069 | 2,175 | 109,800 | 2,175 |
| 2014-04-11 | 2,127 | 2,151 | 2,100 | 2,119 | 128,300 | 2,119 |
| 2014-04-10 | 2,285 | 2,354 | 2,200 | 2,224 | 171,100 | 2,224 |
| 2014-04-09 | 2,165 | 2,263 | 2,165 | 2,224 | 127,700 | 2,224 |
| 2014-04-08 | 2,255 | 2,277 | 2,212 | 2,215 | 188,100 | 2,215 |
| 2014-04-07 | 2,381 | 2,397 | 2,303 | 2,313 | 195,100 | 2,313 |
| 2014-04-04 | 2,489 | 2,493 | 2,401 | 2,430 | 117,600 | 2,430 |
| 2014-04-03 | 2,620 | 2,670 | 2,475 | 2,475 | 275,800 | 2,475 |
| 2014-04-02 | 2,407 | 2,580 | 2,407 | 2,570 | 229,700 | 2,570 |
| 2014-04-01 | 2,455 | 2,475 | 2,401 | 2,414 | 120,400 | 2,414 |
| 2014-03-31 | 2,550 | 2,580 | 2,401 | 2,419 | 224,600 | 2,419 |
| 2014-03-28 | 2,222 | 2,480 | 2,216 | 2,476 | 214,400 | 2,476 |
| 2014-03-27 | 2,196 | 2,249 | 2,131 | 2,235 | 130,700 | 2,235 |
| 2014-03-26 | 2,205 | 2,292 | 2,183 | 2,219 | 140,700 | 2,219 |
| 2014-03-25 | 2,240 | 2,378 | 2,230 | 2,255 | 146,300 | 2,255 |
| 2014-03-24 | 2,360 | 2,400 | 2,295 | 2,308 | 196,000 | 2,308 |
| 2014-03-20 | 2,454 | 2,508 | 2,211 | 2,250 | 497,000 | 2,250 |
| 2014-03-19 | 2,544 | 2,688 | 2,473 | 2,510 | 243,800 | 2,510 |
| 2014-03-18 | 2,635 | 2,640 | 2,534 | 2,555 | 290,300 | 2,555 |
| 2014-03-17 | 2,756 | 2,770 | 2,495 | 2,535 | 433,900 | 2,535 |
| 2014-03-14 | 2,980 | 3,025 | 2,830 | 2,852 | 271,600 | 2,852 |
| 2014-03-13 | 3,200 | 3,240 | 3,135 | 3,135 | 122,400 | 3,135 |
| 2014-03-12 | 3,115 | 3,290 | 3,070 | 3,185 | 200,700 | 3,185 |
| 2014-03-11 | 3,185 | 3,225 | 3,080 | 3,185 | 199,000 | 3,185 |
| 2014-03-10 | 3,250 | 3,265 | 3,165 | 3,225 | 219,600 | 3,225 |
| 2014-03-07 | 3,210 | 3,240 | 3,110 | 3,190 | 279,800 | 3,190 |
| 2014-03-06 | 2,948 | 3,120 | 2,924 | 3,080 | 213,600 | 3,080 |
| 2014-03-05 | 2,950 | 3,070 | 2,880 | 2,908 | 210,700 | 2,908 |
| 2014-03-04 | 2,810 | 2,959 | 2,805 | 2,870 | 168,000 | 2,870 |
| 2014-03-03 | 2,864 | 2,921 | 2,715 | 2,909 | 254,900 | 2,909 |
| 2014-02-28 | 3,070 | 3,150 | 2,917 | 2,991 | 230,900 | 2,991 |
| 2014-02-27 | 3,200 | 3,275 | 3,015 | 3,130 | 416,300 | 3,130 |
| 2014-02-26 | 2,950 | 3,235 | 2,942 | 3,130 | 786,400 | 3,130 |
| 2014-02-25 | 2,744 | 3,015 | 2,706 | 2,905 | 733,000 | 2,905 |
| 2014-02-24 | 2,655 | 2,694 | 2,602 | 2,650 | 398,100 | 2,650 |
| 2014-02-21 | 2,719 | 2,749 | 2,625 | 2,640 | 344,500 | 2,640 |
| 2014-02-20 | 2,670 | 2,770 | 2,622 | 2,731 | 422,000 | 2,731 |
| 2014-02-19 | 2,769 | 2,799 | 2,600 | 2,650 | 524,400 | 2,650 |
| 2014-02-18 | 2,890 | 2,890 | 2,588 | 2,719 | 696,300 | 2,719 |
| 2014-02-17 | 2,903 | 3,025 | 2,801 | 2,870 | 495,200 | 2,870 |
| 2014-02-14 | 3,155 | 3,230 | 2,801 | 2,840 | 1,231,000 | 2,840 |
| 2014-02-13 | 3,435 | 3,495 | 3,320 | 3,430 | 141,300 | 3,430 |
| 2014-02-12 | 3,610 | 3,645 | 3,440 | 3,490 | 260,200 | 3,490 |
| 2014-02-10 | 3,370 | 3,540 | 3,300 | 3,540 | 336,000 | 3,540 |
| 2014-02-07 | 3,540 | 3,540 | 3,110 | 3,210 | 364,900 | 3,210 |
| 2014-02-06 | 3,065 | 3,450 | 3,060 | 3,350 | 350,200 | 3,350 |
| 2014-02-05 | 3,200 | 3,280 | 2,878 | 3,065 | 395,800 | 3,065 |
| 2014-02-04 | 2,850 | 3,330 | 2,750 | 3,015 | 863,400 | 3,015 |
| 2014-02-03 | 3,800 | 3,875 | 3,360 | 3,370 | 620,100 | 3,370 |
| 2014-01-31 | 4,040 | 4,210 | 3,700 | 3,935 | 801,900 | 3,935 |
| 2014-01-30 | 3,940 | 4,010 | 3,770 | 3,900 | 485,700 | 3,900 |
| 2014-01-29 | 3,835 | 4,090 | 3,740 | 4,080 | 683,500 | 4,080 |
| 2014-01-28 | 3,670 | 3,890 | 3,660 | 3,705 | 303,700 | 3,705 |
| 2014-01-27 | 3,600 | 3,710 | 3,590 | 3,610 | 323,100 | 3,610 |
| 2014-01-24 | 3,785 | 3,880 | 3,650 | 3,775 | 346,400 | 3,775 |
| 2014-01-23 | 4,080 | 4,140 | 3,860 | 3,870 | 471,600 | 3,870 |
| 2014-01-22 | 3,830 | 4,075 | 3,820 | 4,020 | 675,300 | 4,020 |
| 2014-01-21 | 3,765 | 3,870 | 3,700 | 3,780 | 456,800 | 3,780 |
| 2014-01-20 | 4,035 | 4,040 | 3,710 | 3,735 | 712,200 | 3,735 |
| 2014-01-17 | 4,470 | 4,555 | 4,035 | 4,065 | 925,700 | 4,065 |
| 2014-01-16 | 4,170 | 4,300 | 3,910 | 3,990 | 596,200 | 3,990 |
| 2014-01-15 | 4,600 | 4,670 | 4,040 | 4,100 | 796,900 | 4,100 |
| 2014-01-14 | 4,325 | 5,070 | 4,285 | 4,535 | 1,409,500 | 4,535 |
| 2014-01-10 | 4,000 | 4,540 | 3,990 | 4,400 | 831,200 | 4,400 |
| 2014-01-09 | 3,610 | 3,920 | 3,600 | 3,905 | 467,100 | 3,905 |
| 2014-01-08 | 3,430 | 3,800 | 3,380 | 3,675 | 372,100 | 3,675 |
| 2014-01-07 | 3,410 | 3,510 | 3,365 | 3,415 | 205,000 | 3,415 |
| 2014-01-06 | 3,440 | 3,540 | 3,340 | 3,445 | 300,800 | 3,445 |
分割・併合履歴 ： [2013-12-26]1株→2株 [2013-08-28]1株→2株
