9513 J-POWER 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 | 4,170 | 4,170 | 4,080 | 4,080 | 225,500 | 4,080 |
| 2014-12-29 | 4,160 | 4,170 | 4,090 | 4,160 | 234,400 | 4,160 |
| 2014-12-26 | 4,030 | 4,130 | 4,030 | 4,120 | 218,300 | 4,120 |
| 2014-12-25 | 4,070 | 4,080 | 4,030 | 4,045 | 216,600 | 4,045 |
| 2014-12-24 | 4,110 | 4,125 | 4,050 | 4,075 | 325,000 | 4,075 |
| 2014-12-22 | 4,035 | 4,055 | 3,995 | 4,050 | 344,300 | 4,050 |
| 2014-12-19 | 3,985 | 4,035 | 3,940 | 3,990 | 407,200 | 3,990 |
| 2014-12-18 | 3,960 | 4,000 | 3,910 | 3,955 | 409,700 | 3,955 |
| 2014-12-17 | 3,910 | 3,945 | 3,860 | 3,885 | 395,900 | 3,885 |
| 2014-12-16 | 3,870 | 3,960 | 3,850 | 3,880 | 600,300 | 3,880 |
| 2014-12-15 | 3,915 | 3,970 | 3,865 | 3,870 | 540,100 | 3,870 |
| 2014-12-12 | 3,955 | 4,100 | 3,950 | 4,015 | 621,000 | 4,015 |
| 2014-12-11 | 3,975 | 3,995 | 3,900 | 3,930 | 516,700 | 3,930 |
| 2014-12-10 | 4,025 | 4,065 | 3,930 | 4,000 | 521,400 | 4,000 |
| 2014-12-09 | 4,110 | 4,140 | 4,050 | 4,060 | 263,700 | 4,060 |
| 2014-12-08 | 4,150 | 4,170 | 4,095 | 4,135 | 421,700 | 4,135 |
| 2014-12-05 | 4,120 | 4,120 | 4,065 | 4,100 | 321,400 | 4,100 |
| 2014-12-04 | 4,150 | 4,165 | 4,115 | 4,125 | 381,200 | 4,125 |
| 2014-12-03 | 4,140 | 4,190 | 4,090 | 4,110 | 397,500 | 4,110 |
| 2014-12-02 | 4,125 | 4,160 | 4,090 | 4,150 | 269,400 | 4,150 |
| 2014-12-01 | 4,105 | 4,215 | 4,100 | 4,150 | 385,600 | 4,150 |
| 2014-11-28 | 3,965 | 4,130 | 3,965 | 4,110 | 779,900 | 4,110 |
| 2014-11-27 | 4,050 | 4,075 | 3,910 | 3,935 | 420,300 | 3,935 |
| 2014-11-26 | 4,015 | 4,095 | 4,010 | 4,055 | 350,200 | 4,055 |
| 2014-11-25 | 4,120 | 4,140 | 4,015 | 4,055 | 666,300 | 4,055 |
| 2014-11-21 | 4,095 | 4,110 | 4,020 | 4,080 | 550,100 | 4,080 |
| 2014-11-20 | 4,200 | 4,215 | 4,095 | 4,115 | 578,800 | 4,115 |
| 2014-11-19 | 4,140 | 4,180 | 4,105 | 4,145 | 538,600 | 4,145 |
| 2014-11-18 | 4,030 | 4,120 | 4,030 | 4,100 | 573,600 | 4,100 |
| 2014-11-17 | 4,105 | 4,105 | 3,925 | 3,960 | 889,500 | 3,960 |
| 2014-11-14 | 4,120 | 4,150 | 4,100 | 4,150 | 639,100 | 4,150 |
| 2014-11-13 | 3,955 | 4,095 | 3,945 | 4,060 | 870,000 | 4,060 |
| 2014-11-12 | 3,970 | 3,985 | 3,895 | 3,900 | 496,100 | 3,900 |
| 2014-11-11 | 3,935 | 3,955 | 3,905 | 3,945 | 438,800 | 3,945 |
| 2014-11-10 | 3,890 | 3,945 | 3,870 | 3,895 | 284,000 | 3,895 |
| 2014-11-07 | 3,915 | 3,955 | 3,880 | 3,940 | 374,900 | 3,940 |
| 2014-11-06 | 4,030 | 4,045 | 3,895 | 3,900 | 592,100 | 3,900 |
| 2014-11-05 | 3,885 | 4,035 | 3,885 | 4,030 | 880,200 | 4,030 |
| 2014-11-04 | 3,960 | 3,960 | 3,850 | 3,875 | 994,000 | 3,875 |
| 2014-10-31 | 3,745 | 3,900 | 3,680 | 3,880 | 825,300 | 3,880 |
| 2014-10-30 | 3,815 | 3,820 | 3,725 | 3,785 | 953,900 | 3,785 |
| 2014-10-29 | 3,915 | 3,915 | 3,805 | 3,840 | 686,500 | 3,840 |
| 2014-10-28 | 3,825 | 3,930 | 3,825 | 3,920 | 781,800 | 3,920 |
| 2014-10-27 | 3,690 | 3,835 | 3,690 | 3,810 | 880,000 | 3,810 |
| 2014-10-24 | 3,620 | 3,645 | 3,600 | 3,620 | 408,200 | 3,620 |
| 2014-10-23 | 3,535 | 3,600 | 3,495 | 3,585 | 386,400 | 3,585 |
| 2014-10-22 | 3,545 | 3,580 | 3,510 | 3,545 | 407,400 | 3,545 |
| 2014-10-21 | 3,530 | 3,555 | 3,485 | 3,500 | 506,700 | 3,500 |
| 2014-10-20 | 3,475 | 3,590 | 3,425 | 3,565 | 772,800 | 3,565 |
| 2014-10-17 | 3,430 | 3,495 | 3,395 | 3,400 | 1,134,700 | 3,400 |
| 2014-10-16 | 3,400 | 3,470 | 3,380 | 3,415 | 520,700 | 3,415 |
| 2014-10-15 | 3,425 | 3,495 | 3,425 | 3,455 | 494,700 | 3,455 |
| 2014-10-14 | 3,430 | 3,485 | 3,410 | 3,415 | 518,300 | 3,415 |
| 2014-10-10 | 3,350 | 3,500 | 3,345 | 3,470 | 583,600 | 3,470 |
| 2014-10-09 | 3,460 | 3,470 | 3,415 | 3,420 | 329,200 | 3,420 |
| 2014-10-08 | 3,405 | 3,470 | 3,395 | 3,430 | 327,200 | 3,430 |
| 2014-10-07 | 3,460 | 3,505 | 3,450 | 3,455 | 265,100 | 3,455 |
| 2014-10-06 | 3,460 | 3,480 | 3,435 | 3,445 | 276,600 | 3,445 |
| 2014-10-03 | 3,440 | 3,475 | 3,420 | 3,440 | 313,800 | 3,440 |
| 2014-10-02 | 3,540 | 3,550 | 3,470 | 3,470 | 355,800 | 3,470 |
| 2014-10-01 | 3,590 | 3,630 | 3,565 | 3,565 | 227,200 | 3,565 |
| 2014-09-30 | 3,600 | 3,630 | 3,555 | 3,585 | 344,600 | 3,585 |
| 2014-09-29 | 3,600 | 3,605 | 3,565 | 3,590 | 316,000 | 3,590 |
| 2014-09-26 | 3,500 | 3,585 | 3,500 | 3,565 | 257,900 | 3,565 |
| 2014-09-25 | 3,590 | 3,595 | 3,560 | 3,595 | 361,900 | 3,595 |
| 2014-09-24 | 3,510 | 3,535 | 3,480 | 3,530 | 473,800 | 3,530 |
| 2014-09-22 | 3,545 | 3,550 | 3,525 | 3,530 | 406,500 | 3,530 |
| 2014-09-19 | 3,615 | 3,630 | 3,535 | 3,545 | 488,700 | 3,545 |
| 2014-09-18 | 3,630 | 3,700 | 3,605 | 3,610 | 587,400 | 3,610 |
| 2014-09-17 | 3,650 | 3,740 | 3,610 | 3,610 | 636,900 | 3,610 |
| 2014-09-16 | 3,600 | 3,645 | 3,575 | 3,625 | 375,900 | 3,625 |
| 2014-09-12 | 3,590 | 3,625 | 3,570 | 3,610 | 479,300 | 3,610 |
| 2014-09-11 | 3,580 | 3,615 | 3,575 | 3,585 | 291,200 | 3,585 |
| 2014-09-10 | 3,525 | 3,575 | 3,525 | 3,570 | 259,700 | 3,570 |
| 2014-09-09 | 3,575 | 3,575 | 3,550 | 3,550 | 229,900 | 3,550 |
| 2014-09-08 | 3,540 | 3,570 | 3,510 | 3,530 | 258,300 | 3,530 |
| 2014-09-05 | 3,525 | 3,545 | 3,475 | 3,500 | 261,200 | 3,500 |
| 2014-09-04 | 3,500 | 3,550 | 3,470 | 3,505 | 378,200 | 3,505 |
| 2014-09-03 | 3,475 | 3,490 | 3,445 | 3,485 | 372,200 | 3,485 |
| 2014-09-02 | 3,435 | 3,485 | 3,430 | 3,470 | 376,200 | 3,470 |
| 2014-09-01 | 3,415 | 3,450 | 3,400 | 3,425 | 337,400 | 3,425 |
| 2014-08-29 | 3,365 | 3,430 | 3,360 | 3,410 | 482,400 | 3,410 |
| 2014-08-28 | 3,355 | 3,390 | 3,345 | 3,370 | 370,100 | 3,370 |
| 2014-08-27 | 3,365 | 3,385 | 3,355 | 3,375 | 295,100 | 3,375 |
| 2014-08-26 | 3,385 | 3,385 | 3,330 | 3,350 | 205,400 | 3,350 |
| 2014-08-25 | 3,405 | 3,410 | 3,360 | 3,365 | 261,500 | 3,365 |
| 2014-08-22 | 3,400 | 3,400 | 3,370 | 3,380 | 268,600 | 3,380 |
| 2014-08-21 | 3,365 | 3,395 | 3,345 | 3,380 | 224,100 | 3,380 |
| 2014-08-20 | 3,380 | 3,400 | 3,355 | 3,360 | 258,100 | 3,360 |
| 2014-08-19 | 3,340 | 3,380 | 3,335 | 3,370 | 252,100 | 3,370 |
| 2014-08-18 | 3,325 | 3,370 | 3,315 | 3,325 | 215,600 | 3,325 |
| 2014-08-15 | 3,305 | 3,340 | 3,305 | 3,335 | 212,800 | 3,335 |
| 2014-08-14 | 3,270 | 3,300 | 3,270 | 3,295 | 162,100 | 3,295 |
| 2014-08-13 | 3,300 | 3,305 | 3,260 | 3,270 | 220,600 | 3,270 |
| 2014-08-12 | 3,270 | 3,315 | 3,270 | 3,300 | 263,900 | 3,300 |
| 2014-08-11 | 3,265 | 3,285 | 3,235 | 3,265 | 253,200 | 3,265 |
| 2014-08-08 | 3,275 | 3,310 | 3,225 | 3,225 | 316,300 | 3,225 |
| 2014-08-07 | 3,265 | 3,305 | 3,245 | 3,300 | 378,400 | 3,300 |
| 2014-08-06 | 3,315 | 3,315 | 3,205 | 3,240 | 484,100 | 3,240 |
| 2014-08-05 | 3,285 | 3,335 | 3,250 | 3,285 | 349,600 | 3,285 |
| 2014-08-04 | 3,230 | 3,325 | 3,210 | 3,295 | 384,900 | 3,295 |
| 2014-08-01 | 3,270 | 3,305 | 3,265 | 3,275 | 364,100 | 3,275 |
| 2014-07-31 | 3,365 | 3,370 | 3,330 | 3,335 | 407,400 | 3,335 |
| 2014-07-30 | 3,280 | 3,370 | 3,275 | 3,370 | 614,500 | 3,370 |
| 2014-07-29 | 3,260 | 3,280 | 3,235 | 3,275 | 236,500 | 3,275 |
| 2014-07-28 | 3,210 | 3,265 | 3,200 | 3,260 | 170,600 | 3,260 |
| 2014-07-25 | 3,275 | 3,285 | 3,215 | 3,240 | 384,200 | 3,240 |
| 2014-07-24 | 3,260 | 3,285 | 3,230 | 3,255 | 258,000 | 3,255 |
| 2014-07-23 | 3,265 | 3,290 | 3,240 | 3,275 | 211,800 | 3,275 |
| 2014-07-22 | 3,285 | 3,300 | 3,265 | 3,290 | 208,100 | 3,290 |
| 2014-07-18 | 3,250 | 3,275 | 3,200 | 3,260 | 249,600 | 3,260 |
| 2014-07-17 | 3,285 | 3,300 | 3,255 | 3,285 | 355,900 | 3,285 |
| 2014-07-16 | 3,270 | 3,280 | 3,240 | 3,265 | 232,200 | 3,265 |
| 2014-07-15 | 3,250 | 3,265 | 3,205 | 3,235 | 277,500 | 3,235 |
| 2014-07-14 | 3,170 | 3,245 | 3,165 | 3,240 | 245,600 | 3,240 |
| 2014-07-11 | 3,180 | 3,200 | 3,155 | 3,155 | 466,900 | 3,155 |
| 2014-07-10 | 3,320 | 3,330 | 3,220 | 3,225 | 443,700 | 3,225 |
| 2014-07-09 | 3,260 | 3,315 | 3,260 | 3,310 | 249,800 | 3,310 |
| 2014-07-08 | 3,300 | 3,335 | 3,250 | 3,295 | 430,600 | 3,295 |
| 2014-07-07 | 3,325 | 3,345 | 3,305 | 3,325 | 231,700 | 3,325 |
| 2014-07-04 | 3,350 | 3,360 | 3,300 | 3,325 | 215,500 | 3,325 |
| 2014-07-03 | 3,300 | 3,360 | 3,275 | 3,340 | 406,800 | 3,340 |
| 2014-07-02 | 3,290 | 3,300 | 3,250 | 3,290 | 384,700 | 3,290 |
| 2014-07-01 | 3,300 | 3,300 | 3,225 | 3,260 | 662,200 | 3,260 |
| 2014-06-30 | 3,210 | 3,300 | 3,190 | 3,290 | 514,200 | 3,290 |
| 2014-06-27 | 3,280 | 3,325 | 3,240 | 3,280 | 553,000 | 3,280 |
| 2014-06-26 | 3,230 | 3,275 | 3,200 | 3,265 | 460,900 | 3,265 |
| 2014-06-25 | 3,230 | 3,250 | 3,220 | 3,240 | 386,300 | 3,240 |
| 2014-06-24 | 3,185 | 3,240 | 3,175 | 3,220 | 415,100 | 3,220 |
| 2014-06-23 | 3,195 | 3,195 | 3,150 | 3,170 | 347,300 | 3,170 |
| 2014-06-20 | 3,200 | 3,245 | 3,190 | 3,210 | 448,300 | 3,210 |
| 2014-06-19 | 3,145 | 3,215 | 3,140 | 3,210 | 472,000 | 3,210 |
| 2014-06-18 | 3,125 | 3,160 | 3,110 | 3,155 | 237,500 | 3,155 |
| 2014-06-17 | 3,105 | 3,145 | 3,085 | 3,145 | 340,800 | 3,145 |
| 2014-06-16 | 3,100 | 3,140 | 3,075 | 3,100 | 308,600 | 3,100 |
| 2014-06-13 | 3,085 | 3,145 | 3,080 | 3,120 | 611,500 | 3,120 |
| 2014-06-12 | 3,055 | 3,135 | 3,045 | 3,125 | 823,800 | 3,125 |
| 2014-06-11 | 3,020 | 3,060 | 3,015 | 3,030 | 426,500 | 3,030 |
| 2014-06-10 | 3,020 | 3,050 | 3,000 | 3,025 | 389,200 | 3,025 |
| 2014-06-09 | 3,070 | 3,070 | 2,998 | 3,000 | 297,900 | 3,000 |
| 2014-06-06 | 3,030 | 3,045 | 3,005 | 3,040 | 380,800 | 3,040 |
| 2014-06-05 | 3,015 | 3,030 | 2,995 | 3,000 | 298,600 | 3,000 |
| 2014-06-04 | 3,035 | 3,035 | 2,991 | 3,005 | 517,400 | 3,005 |
| 2014-06-03 | 3,070 | 3,075 | 3,005 | 3,035 | 470,000 | 3,035 |
| 2014-06-02 | 3,050 | 3,080 | 3,015 | 3,035 | 457,600 | 3,035 |
| 2014-05-30 | 3,000 | 3,105 | 2,974 | 3,020 | 1,171,400 | 3,020 |
| 2014-05-29 | 2,889 | 2,971 | 2,884 | 2,943 | 608,000 | 2,943 |
| 2014-05-28 | 2,931 | 2,950 | 2,883 | 2,889 | 541,300 | 2,889 |
| 2014-05-27 | 2,905 | 2,959 | 2,885 | 2,896 | 765,000 | 2,896 |
| 2014-05-26 | 2,869 | 2,885 | 2,847 | 2,882 | 778,500 | 2,882 |
| 2014-05-23 | 2,844 | 2,872 | 2,818 | 2,830 | 477,900 | 2,830 |
| 2014-05-22 | 2,824 | 2,847 | 2,792 | 2,816 | 552,400 | 2,816 |
| 2014-05-21 | 2,750 | 2,838 | 2,750 | 2,796 | 722,400 | 2,796 |
| 2014-05-20 | 2,724 | 2,790 | 2,722 | 2,780 | 370,400 | 2,780 |
| 2014-05-19 | 2,711 | 2,749 | 2,711 | 2,724 | 280,800 | 2,724 |
| 2014-05-16 | 2,705 | 2,743 | 2,703 | 2,725 | 577,200 | 2,725 |
| 2014-05-15 | 2,713 | 2,760 | 2,698 | 2,755 | 437,700 | 2,755 |
| 2014-05-14 | 2,700 | 2,748 | 2,690 | 2,748 | 508,800 | 2,748 |
| 2014-05-13 | 2,724 | 2,725 | 2,694 | 2,697 | 344,500 | 2,697 |
| 2014-05-12 | 2,767 | 2,782 | 2,672 | 2,680 | 617,100 | 2,680 |
| 2014-05-09 | 2,717 | 2,788 | 2,717 | 2,768 | 333,400 | 2,768 |
| 2014-05-08 | 2,700 | 2,765 | 2,686 | 2,751 | 423,800 | 2,751 |
| 2014-05-07 | 2,723 | 2,742 | 2,661 | 2,697 | 768,100 | 2,697 |
| 2014-05-02 | 2,826 | 2,854 | 2,745 | 2,766 | 748,500 | 2,766 |
| 2014-05-01 | 2,801 | 2,909 | 2,800 | 2,844 | 1,129,400 | 2,844 |
| 2014-04-30 | 2,724 | 2,748 | 2,701 | 2,714 | 648,000 | 2,714 |
| 2014-04-28 | 2,798 | 2,798 | 2,763 | 2,774 | 554,300 | 2,774 |
| 2014-04-25 | 2,688 | 2,792 | 2,687 | 2,791 | 962,600 | 2,791 |
| 2014-04-24 | 2,713 | 2,734 | 2,679 | 2,685 | 478,000 | 2,685 |
| 2014-04-23 | 2,710 | 2,713 | 2,669 | 2,709 | 553,600 | 2,709 |
| 2014-04-22 | 2,698 | 2,724 | 2,674 | 2,674 | 521,800 | 2,674 |
| 2014-04-21 | 2,673 | 2,710 | 2,670 | 2,698 | 688,600 | 2,698 |
| 2014-04-18 | 2,702 | 2,739 | 2,650 | 2,684 | 958,200 | 2,684 |
| 2014-04-17 | 2,748 | 2,778 | 2,744 | 2,749 | 384,100 | 2,749 |
| 2014-04-16 | 2,741 | 2,757 | 2,714 | 2,757 | 333,600 | 2,757 |
| 2014-04-15 | 2,730 | 2,755 | 2,688 | 2,714 | 418,600 | 2,714 |
| 2014-04-14 | 2,744 | 2,779 | 2,726 | 2,726 | 271,000 | 2,726 |
| 2014-04-11 | 2,710 | 2,800 | 2,694 | 2,779 | 563,900 | 2,779 |
| 2014-04-10 | 2,786 | 2,818 | 2,733 | 2,737 | 394,700 | 2,737 |
| 2014-04-09 | 2,785 | 2,790 | 2,723 | 2,771 | 820,000 | 2,771 |
| 2014-04-08 | 2,858 | 2,859 | 2,800 | 2,824 | 582,700 | 2,824 |
| 2014-04-07 | 2,883 | 2,913 | 2,872 | 2,879 | 419,600 | 2,879 |
| 2014-04-04 | 2,878 | 2,921 | 2,876 | 2,894 | 370,500 | 2,894 |
| 2014-04-03 | 2,921 | 2,933 | 2,902 | 2,915 | 493,200 | 2,915 |
| 2014-04-02 | 2,895 | 2,927 | 2,866 | 2,914 | 571,500 | 2,914 |
| 2014-04-01 | 2,937 | 2,938 | 2,870 | 2,905 | 786,700 | 2,905 |
| 2014-03-31 | 2,938 | 2,958 | 2,863 | 2,915 | 956,800 | 2,915 |
| 2014-03-28 | 2,946 | 2,980 | 2,912 | 2,967 | 627,000 | 2,967 |
| 2014-03-27 | 2,923 | 2,982 | 2,881 | 2,979 | 737,400 | 2,979 |
| 2014-03-26 | 2,964 | 2,983 | 2,906 | 2,936 | 723,300 | 2,936 |
| 2014-03-25 | 2,900 | 2,962 | 2,846 | 2,953 | 833,200 | 2,953 |
| 2014-03-24 | 2,917 | 2,989 | 2,907 | 2,919 | 769,700 | 2,919 |
| 2014-03-20 | 2,984 | 3,000 | 2,926 | 2,942 | 644,100 | 2,942 |
| 2014-03-19 | 3,000 | 3,030 | 2,987 | 2,993 | 427,500 | 2,993 |
| 2014-03-18 | 3,080 | 3,090 | 3,030 | 3,035 | 267,100 | 3,035 |
| 2014-03-17 | 3,025 | 3,055 | 3,005 | 3,010 | 207,000 | 3,010 |
| 2014-03-14 | 3,130 | 3,135 | 3,045 | 3,050 | 574,400 | 3,050 |
| 2014-03-13 | 3,190 | 3,225 | 3,155 | 3,175 | 254,900 | 3,175 |
| 2014-03-12 | 3,215 | 3,250 | 3,190 | 3,190 | 319,400 | 3,190 |
| 2014-03-11 | 3,280 | 3,290 | 3,250 | 3,290 | 245,400 | 3,290 |
| 2014-03-10 | 3,220 | 3,260 | 3,200 | 3,260 | 355,500 | 3,260 |
| 2014-03-07 | 3,220 | 3,270 | 3,215 | 3,260 | 427,600 | 3,260 |
| 2014-03-06 | 3,185 | 3,215 | 3,170 | 3,205 | 244,900 | 3,205 |
| 2014-03-05 | 3,240 | 3,240 | 3,130 | 3,175 | 630,000 | 3,175 |
| 2014-03-04 | 3,190 | 3,240 | 3,150 | 3,240 | 495,400 | 3,240 |
| 2014-03-03 | 3,130 | 3,205 | 3,110 | 3,190 | 374,800 | 3,190 |
| 2014-02-28 | 3,145 | 3,175 | 3,130 | 3,160 | 406,600 | 3,160 |
| 2014-02-27 | 3,175 | 3,195 | 3,160 | 3,160 | 293,600 | 3,160 |
| 2014-02-26 | 3,145 | 3,200 | 3,135 | 3,185 | 373,000 | 3,185 |
| 2014-02-25 | 3,190 | 3,200 | 3,145 | 3,190 | 423,400 | 3,190 |
| 2014-02-24 | 3,180 | 3,215 | 3,150 | 3,190 | 459,200 | 3,190 |
| 2014-02-21 | 3,110 | 3,190 | 3,090 | 3,180 | 529,600 | 3,180 |
| 2014-02-20 | 3,100 | 3,145 | 3,090 | 3,110 | 334,300 | 3,110 |
| 2014-02-19 | 3,095 | 3,140 | 3,065 | 3,125 | 317,700 | 3,125 |
| 2014-02-18 | 3,035 | 3,100 | 3,025 | 3,095 | 377,500 | 3,095 |
| 2014-02-17 | 3,010 | 3,070 | 2,988 | 3,060 | 321,600 | 3,060 |
| 2014-02-14 | 3,010 | 3,045 | 2,944 | 2,997 | 519,600 | 2,997 |
| 2014-02-13 | 3,130 | 3,140 | 3,040 | 3,045 | 314,600 | 3,045 |
| 2014-02-12 | 2,994 | 3,080 | 2,984 | 3,055 | 371,700 | 3,055 |
| 2014-02-10 | 2,997 | 2,997 | 2,915 | 2,974 | 452,600 | 2,974 |
| 2014-02-07 | 2,925 | 3,010 | 2,912 | 2,970 | 656,500 | 2,970 |
| 2014-02-06 | 2,878 | 2,917 | 2,827 | 2,885 | 356,400 | 2,885 |
| 2014-02-05 | 2,944 | 2,952 | 2,825 | 2,855 | 643,700 | 2,855 |
| 2014-02-04 | 2,893 | 2,939 | 2,853 | 2,922 | 1,261,800 | 2,922 |
| 2014-02-03 | 2,980 | 3,015 | 2,920 | 2,925 | 899,200 | 2,925 |
| 2014-01-31 | 3,030 | 3,070 | 3,015 | 3,065 | 363,100 | 3,065 |
| 2014-01-30 | 3,015 | 3,100 | 2,950 | 3,015 | 550,000 | 3,015 |
| 2014-01-29 | 3,020 | 3,110 | 3,000 | 3,085 | 531,600 | 3,085 |
| 2014-01-28 | 3,060 | 3,080 | 2,981 | 3,010 | 800,000 | 3,010 |
| 2014-01-27 | 3,045 | 3,050 | 2,985 | 3,025 | 467,400 | 3,025 |
| 2014-01-24 | 3,090 | 3,120 | 3,060 | 3,075 | 488,400 | 3,075 |
| 2014-01-23 | 3,120 | 3,130 | 3,085 | 3,100 | 540,300 | 3,100 |
| 2014-01-22 | 3,060 | 3,120 | 3,055 | 3,110 | 512,100 | 3,110 |
| 2014-01-21 | 3,080 | 3,090 | 3,050 | 3,075 | 402,000 | 3,075 |
| 2014-01-20 | 3,025 | 3,085 | 2,995 | 3,070 | 631,800 | 3,070 |
| 2014-01-17 | 2,954 | 3,025 | 2,925 | 3,015 | 1,000,500 | 3,015 |
| 2014-01-16 | 2,937 | 2,978 | 2,926 | 2,940 | 407,600 | 2,940 |
| 2014-01-15 | 2,928 | 2,937 | 2,879 | 2,937 | 834,600 | 2,937 |
| 2014-01-14 | 2,950 | 2,956 | 2,852 | 2,869 | 847,500 | 2,869 |
| 2014-01-10 | 2,972 | 2,992 | 2,935 | 2,956 | 996,400 | 2,956 |
| 2014-01-09 | 3,055 | 3,060 | 2,994 | 3,010 | 603,500 | 3,010 |
| 2014-01-08 | 3,100 | 3,115 | 3,040 | 3,060 | 476,300 | 3,060 |
| 2014-01-07 | 3,100 | 3,110 | 3,050 | 3,105 | 413,200 | 3,105 |
| 2014-01-06 | 3,085 | 3,120 | 3,060 | 3,100 | 567,800 | 3,100 |
分割・併合履歴 ： [2006-02-23]1株→1.2株