7485 岡谷鋼機(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 | 7,600 | 7,630 | 7,590 | 7,630 | 1,700 | 7,630 |
| 2014-12-29 | 7,420 | 7,550 | 7,410 | 7,490 | 2,900 | 7,490 |
| 2014-12-26 | 7,360 | 7,440 | 7,350 | 7,380 | 4,800 | 7,380 |
| 2014-12-25 | 7,330 | 7,330 | 7,220 | 7,250 | 1,500 | 7,250 |
| 2014-12-24 | 7,230 | 7,320 | 7,210 | 7,320 | 2,100 | 7,320 |
| 2014-12-22 | 7,300 | 7,300 | 7,200 | 7,210 | 2,500 | 7,210 |
| 2014-12-19 | 7,290 | 7,310 | 7,240 | 7,300 | 500 | 7,300 |
| 2014-12-18 | 7,400 | 7,400 | 7,150 | 7,340 | 1,600 | 7,340 |
| 2014-12-17 | 7,280 | 7,280 | 7,250 | 7,250 | 500 | 7,250 |
| 2014-12-16 | 7,300 | 7,300 | 7,290 | 7,290 | 700 | 7,290 |
| 2014-12-15 | 7,360 | 7,360 | 7,360 | 7,360 | 300 | 7,360 |
| 2014-12-12 | 7,390 | 7,390 | 7,360 | 7,360 | 1,100 | 7,360 |
| 2014-12-11 | 7,400 | 7,490 | 7,360 | 7,390 | 1,300 | 7,390 |
| 2014-12-10 | 7,450 | 7,480 | 7,350 | 7,350 | 1,800 | 7,350 |
| 2014-12-09 | 7,580 | 7,580 | 7,430 | 7,430 | 2,300 | 7,430 |
| 2014-12-08 | 7,600 | 7,620 | 7,570 | 7,600 | 1,600 | 7,600 |
| 2014-12-05 | 7,590 | 7,590 | 7,530 | 7,560 | 1,700 | 7,560 |
| 2014-12-04 | 7,450 | 7,550 | 7,450 | 7,550 | 1,300 | 7,550 |
| 2014-12-03 | 7,530 | 7,530 | 7,440 | 7,440 | 1,500 | 7,440 |
| 2014-12-02 | 7,500 | 7,530 | 7,460 | 7,530 | 1,400 | 7,530 |
| 2014-12-01 | 7,550 | 7,750 | 7,450 | 7,580 | 3,800 | 7,580 |
| 2014-11-28 | 7,360 | 7,500 | 7,360 | 7,410 | 2,500 | 7,410 |
| 2014-11-27 | 7,300 | 7,350 | 7,300 | 7,330 | 3,100 | 7,330 |
| 2014-11-26 | 7,290 | 7,300 | 7,250 | 7,300 | 2,000 | 7,300 |
| 2014-11-25 | 7,210 | 7,350 | 7,210 | 7,250 | 3,100 | 7,250 |
| 2014-11-21 | 7,190 | 7,190 | 7,130 | 7,180 | 800 | 7,180 |
| 2014-11-20 | 7,190 | 7,190 | 7,180 | 7,190 | 600 | 7,190 |
| 2014-11-19 | 7,190 | 7,190 | 7,180 | 7,180 | 500 | 7,180 |
| 2014-11-18 | 7,180 | 7,190 | 7,150 | 7,190 | 1,200 | 7,190 |
| 2014-11-17 | 7,190 | 7,190 | 7,130 | 7,150 | 600 | 7,150 |
| 2014-11-14 | 7,120 | 7,190 | 7,110 | 7,190 | 700 | 7,190 |
| 2014-11-13 | 7,170 | 7,170 | 7,130 | 7,170 | 1,000 | 7,170 |
| 2014-11-12 | 7,140 | 7,220 | 7,140 | 7,200 | 700 | 7,200 |
| 2014-11-11 | 7,200 | 7,230 | 7,140 | 7,140 | 900 | 7,140 |
| 2014-11-10 | 7,210 | 7,210 | 7,130 | 7,200 | 600 | 7,200 |
| 2014-11-07 | 7,190 | 7,190 | 7,130 | 7,130 | 1,200 | 7,130 |
| 2014-11-06 | 7,290 | 7,290 | 7,160 | 7,170 | 2,400 | 7,170 |
| 2014-11-05 | 7,320 | 7,330 | 7,210 | 7,210 | 3,700 | 7,210 |
| 2014-11-04 | 7,310 | 7,450 | 7,250 | 7,250 | 5,200 | 7,250 |
| 2014-10-31 | 7,200 | 7,200 | 7,170 | 7,200 | 1,300 | 7,200 |
| 2014-10-30 | 7,160 | 7,250 | 7,080 | 7,110 | 2,900 | 7,110 |
| 2014-10-29 | 7,100 | 7,140 | 7,070 | 7,140 | 2,200 | 7,140 |
| 2014-10-28 | 7,180 | 7,180 | 7,080 | 7,100 | 1,300 | 7,100 |
| 2014-10-27 | 7,080 | 7,130 | 6,990 | 7,080 | 2,100 | 7,080 |
| 2014-10-24 | 7,060 | 7,060 | 6,950 | 6,950 | 600 | 6,950 |
| 2014-10-23 | 6,940 | 6,940 | 6,940 | 6,940 | 200 | 6,940 |
| 2014-10-22 | 6,940 | 6,940 | 6,940 | 6,940 | 100 | 6,940 |
| 2014-10-20 | 6,920 | 6,990 | 6,920 | 6,990 | 200 | 6,990 |
| 2014-10-17 | 6,920 | 6,920 | 6,920 | 6,920 | 200 | 6,920 |
| 2014-10-16 | 6,920 | 6,920 | 6,920 | 6,920 | 300 | 6,920 |
| 2014-10-15 | 6,990 | 6,990 | 6,930 | 6,930 | 300 | 6,930 |
| 2014-10-14 | 6,920 | 6,920 | 6,920 | 6,920 | 100 | 6,920 |
| 2014-10-10 | 6,980 | 6,980 | 6,980 | 6,980 | 100 | 6,980 |
| 2014-10-09 | 7,010 | 7,010 | 6,990 | 6,990 | 700 | 6,990 |
| 2014-10-08 | 7,020 | 7,040 | 7,000 | 7,040 | 900 | 7,040 |
| 2014-10-07 | 7,080 | 7,120 | 7,080 | 7,080 | 300 | 7,080 |
| 2014-10-06 | 7,140 | 7,140 | 7,100 | 7,100 | 500 | 7,100 |
| 2014-10-03 | 6,930 | 7,110 | 6,930 | 7,010 | 800 | 7,010 |
| 2014-10-02 | 7,090 | 7,090 | 6,970 | 7,010 | 600 | 7,010 |
| 2014-10-01 | 7,100 | 7,130 | 7,010 | 7,130 | 1,400 | 7,130 |
| 2014-09-30 | 7,080 | 7,090 | 6,900 | 6,900 | 1,300 | 6,900 |
| 2014-09-29 | 7,000 | 7,000 | 6,900 | 7,000 | 800 | 7,000 |
| 2014-09-26 | 6,880 | 6,880 | 6,880 | 6,880 | 1,000 | 6,880 |
| 2014-09-25 | 6,910 | 6,910 | 6,910 | 6,910 | 300 | 6,910 |
| 2014-09-24 | 6,900 | 6,910 | 6,900 | 6,910 | 500 | 6,910 |
| 2014-09-22 | 7,010 | 7,010 | 6,900 | 6,900 | 800 | 6,900 |
| 2014-09-19 | 7,020 | 7,020 | 7,000 | 7,020 | 700 | 7,020 |
| 2014-09-18 | 7,020 | 7,030 | 7,020 | 7,020 | 400 | 7,020 |
| 2014-09-17 | 7,020 | 7,120 | 7,020 | 7,100 | 700 | 7,100 |
| 2014-09-16 | 7,040 | 7,040 | 6,970 | 7,000 | 1,600 | 7,000 |
| 2014-09-11 | 7,040 | 7,040 | 7,000 | 7,040 | 1,800 | 7,040 |
| 2014-09-10 | 6,940 | 7,040 | 6,860 | 7,040 | 5,300 | 7,040 |
| 2014-09-09 | 6,900 | 6,990 | 6,870 | 6,870 | 1,600 | 6,870 |
| 2014-09-08 | 7,000 | 7,000 | 6,890 | 6,890 | 1,000 | 6,890 |
| 2014-09-05 | 7,030 | 7,030 | 6,930 | 6,930 | 500 | 6,930 |
| 2014-09-04 | 7,080 | 7,240 | 6,930 | 6,930 | 4,300 | 6,930 |
| 2014-09-03 | 7,000 | 7,000 | 6,880 | 6,880 | 500 | 6,880 |
| 2014-09-02 | 7,050 | 7,060 | 6,990 | 7,000 | 2,400 | 7,000 |
| 2014-09-01 | 7,000 | 7,000 | 7,000 | 7,000 | 100 | 7,000 |
| 2014-08-29 | 7,030 | 7,100 | 6,980 | 6,980 | 400 | 6,980 |
| 2014-08-28 | 7,130 | 7,130 | 7,070 | 7,070 | 500 | 7,070 |
| 2014-08-27 | 7,080 | 7,130 | 7,080 | 7,130 | 1,300 | 7,130 |
| 2014-08-26 | 1,445 | 1,447 | 1,440 | 1,440 | 7,500 | 7,200 |
| 2014-08-25 | 1,430 | 1,432 | 1,401 | 1,421 | 7,500 | 7,105 |
| 2014-08-22 | 1,430 | 1,430 | 1,408 | 1,415 | 3,000 | 7,075 |
| 2014-08-21 | 1,420 | 1,429 | 1,420 | 1,429 | 2,500 | 7,145 |
| 2014-08-20 | 1,432 | 1,432 | 1,421 | 1,421 | 1,500 | 7,105 |
| 2014-08-19 | 1,432 | 1,432 | 1,432 | 1,432 | 1,500 | 7,160 |
| 2014-08-18 | 1,432 | 1,432 | 1,430 | 1,432 | 3,500 | 7,160 |
| 2014-08-15 | 1,408 | 1,435 | 1,408 | 1,435 | 3,500 | 7,175 |
| 2014-08-14 | 1,404 | 1,404 | 1,404 | 1,404 | 500 | 7,020 |
| 2014-08-13 | 1,409 | 1,409 | 1,409 | 1,409 | 2,000 | 7,045 |
| 2014-08-12 | 1,388 | 1,392 | 1,388 | 1,392 | 1,000 | 6,960 |
| 2014-08-11 | 1,396 | 1,396 | 1,386 | 1,386 | 2,500 | 6,930 |
| 2014-08-07 | 1,395 | 1,395 | 1,395 | 1,395 | 1,000 | 6,975 |
| 2014-08-06 | 1,412 | 1,412 | 1,400 | 1,410 | 2,000 | 7,050 |
| 2014-08-05 | 1,407 | 1,413 | 1,407 | 1,413 | 2,000 | 7,065 |
| 2014-08-04 | 1,401 | 1,430 | 1,400 | 1,429 | 5,000 | 7,145 |
| 2014-08-01 | 1,410 | 1,410 | 1,401 | 1,401 | 1,500 | 7,005 |
| 2014-07-31 | 1,440 | 1,440 | 1,440 | 1,440 | 1,500 | 7,200 |
| 2014-07-30 | 1,440 | 1,440 | 1,440 | 1,440 | 1,500 | 7,200 |
| 2014-07-29 | 1,429 | 1,430 | 1,425 | 1,430 | 1,500 | 7,150 |
| 2014-07-28 | 1,420 | 1,427 | 1,420 | 1,425 | 2,500 | 7,125 |
| 2014-07-25 | 1,400 | 1,407 | 1,384 | 1,407 | 7,500 | 7,035 |
| 2014-07-24 | 1,400 | 1,407 | 1,377 | 1,377 | 10,500 | 6,885 |
| 2014-07-23 | 1,385 | 1,385 | 1,385 | 1,385 | 500 | 6,925 |
| 2014-07-22 | 1,378 | 1,381 | 1,378 | 1,381 | 1,500 | 6,905 |
| 2014-07-18 | 1,400 | 1,400 | 1,375 | 1,375 | 4,000 | 6,875 |
| 2014-07-17 | 1,400 | 1,400 | 1,396 | 1,400 | 5,000 | 7,000 |
| 2014-07-16 | 1,405 | 1,405 | 1,400 | 1,400 | 2,500 | 7,000 |
| 2014-07-14 | 1,409 | 1,409 | 1,409 | 1,409 | 1,000 | 7,045 |
| 2014-07-11 | 1,407 | 1,419 | 1,400 | 1,413 | 4,000 | 7,065 |
| 2014-07-10 | 1,431 | 1,431 | 1,419 | 1,419 | 7,000 | 7,095 |
| 2014-07-09 | 1,435 | 1,450 | 1,435 | 1,449 | 3,000 | 7,245 |
| 2014-07-08 | 1,437 | 1,437 | 1,435 | 1,435 | 1,500 | 7,175 |
| 2014-07-07 | 1,454 | 1,454 | 1,435 | 1,435 | 5,500 | 7,175 |
| 2014-07-04 | 1,455 | 1,455 | 1,427 | 1,430 | 7,500 | 7,150 |
| 2014-07-03 | 1,455 | 1,455 | 1,430 | 1,430 | 4,500 | 7,150 |
| 2014-07-02 | 1,460 | 1,460 | 1,430 | 1,455 | 10,500 | 7,275 |
| 2014-07-01 | 1,446 | 1,465 | 1,420 | 1,452 | 28,000 | 7,260 |
| 2014-06-30 | 1,369 | 1,449 | 1,369 | 1,449 | 29,000 | 7,245 |
| 2014-06-27 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 6,800 |
| 2014-06-26 | 1,359 | 1,360 | 1,349 | 1,360 | 2,000 | 6,800 |
| 2014-06-25 | 1,359 | 1,359 | 1,359 | 1,359 | 2,500 | 6,795 |
| 2014-06-24 | 1,350 | 1,359 | 1,350 | 1,350 | 4,000 | 6,750 |
| 2014-06-23 | 1,350 | 1,359 | 1,350 | 1,359 | 4,000 | 6,795 |
| 2014-06-20 | 1,357 | 1,358 | 1,342 | 1,342 | 4,000 | 6,710 |
| 2014-06-19 | 1,342 | 1,355 | 1,342 | 1,355 | 3,500 | 6,775 |
| 2014-06-18 | 1,360 | 1,360 | 1,355 | 1,355 | 2,500 | 6,775 |
| 2014-06-17 | 1,349 | 1,350 | 1,347 | 1,347 | 2,000 | 6,735 |
| 2014-06-16 | 1,339 | 1,345 | 1,339 | 1,345 | 3,000 | 6,725 |
| 2014-06-13 | 1,327 | 1,347 | 1,325 | 1,326 | 5,500 | 6,630 |
| 2014-06-12 | 1,327 | 1,327 | 1,327 | 1,327 | 3,000 | 6,635 |
| 2014-06-11 | 1,334 | 1,334 | 1,325 | 1,327 | 2,000 | 6,635 |
| 2014-06-10 | 1,345 | 1,345 | 1,324 | 1,335 | 1,500 | 6,675 |
| 2014-06-09 | 1,350 | 1,350 | 1,325 | 1,350 | 4,500 | 6,750 |
| 2014-06-05 | 1,339 | 1,339 | 1,323 | 1,323 | 2,500 | 6,615 |
| 2014-06-04 | 1,338 | 1,339 | 1,338 | 1,339 | 3,000 | 6,695 |
| 2014-06-03 | 1,339 | 1,339 | 1,303 | 1,338 | 7,500 | 6,690 |
| 2014-06-02 | 1,339 | 1,340 | 1,320 | 1,320 | 5,500 | 6,600 |
| 2014-05-30 | 1,328 | 1,328 | 1,305 | 1,305 | 2,500 | 6,525 |
| 2014-05-29 | 1,326 | 1,326 | 1,305 | 1,305 | 4,000 | 6,525 |
| 2014-05-28 | 1,324 | 1,324 | 1,301 | 1,301 | 1,000 | 6,505 |
| 2014-05-27 | 1,316 | 1,319 | 1,289 | 1,319 | 3,000 | 6,595 |
| 2014-05-26 | 1,288 | 1,288 | 1,288 | 1,288 | 1,500 | 6,440 |
| 2014-05-23 | 1,286 | 1,286 | 1,286 | 1,286 | 4,000 | 6,430 |
| 2014-05-22 | 1,286 | 1,286 | 1,286 | 1,286 | 2,500 | 6,430 |
| 2014-05-21 | 1,285 | 1,285 | 1,285 | 1,285 | 500 | 6,425 |
| 2014-05-20 | 1,314 | 1,314 | 1,313 | 1,313 | 1,000 | 6,565 |
| 2014-05-19 | 1,285 | 1,315 | 1,285 | 1,315 | 2,000 | 6,575 |
| 2014-05-16 | 1,309 | 1,309 | 1,300 | 1,300 | 1,500 | 6,500 |
| 2014-05-14 | 1,309 | 1,309 | 1,309 | 1,309 | 1,000 | 6,545 |
| 2014-05-13 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 6,550 |
| 2014-05-12 | 1,307 | 1,310 | 1,307 | 1,310 | 1,500 | 6,550 |
| 2014-05-09 | 1,306 | 1,334 | 1,306 | 1,334 | 2,000 | 6,670 |
| 2014-05-07 | 1,318 | 1,320 | 1,295 | 1,320 | 6,000 | 6,600 |
| 2014-05-02 | 1,335 | 1,336 | 1,318 | 1,335 | 3,000 | 6,675 |
| 2014-05-01 | 1,337 | 1,337 | 1,320 | 1,320 | 2,000 | 6,600 |
| 2014-04-30 | 1,344 | 1,344 | 1,310 | 1,311 | 3,000 | 6,555 |
| 2014-04-28 | 1,324 | 1,324 | 1,324 | 1,324 | 2,000 | 6,620 |
| 2014-04-25 | 1,309 | 1,310 | 1,297 | 1,308 | 3,500 | 6,540 |
| 2014-04-24 | 1,323 | 1,323 | 1,323 | 1,323 | 500 | 6,615 |
| 2014-04-22 | 1,312 | 1,312 | 1,300 | 1,300 | 2,500 | 6,500 |
| 2014-04-21 | 1,312 | 1,312 | 1,310 | 1,310 | 2,500 | 6,550 |
| 2014-04-18 | 1,321 | 1,321 | 1,321 | 1,321 | 500 | 6,605 |
| 2014-04-17 | 1,315 | 1,316 | 1,310 | 1,310 | 4,500 | 6,550 |
| 2014-04-16 | 1,310 | 1,310 | 1,310 | 1,310 | 500 | 6,550 |
| 2014-04-15 | 1,300 | 1,300 | 1,273 | 1,300 | 1,500 | 6,500 |
| 2014-04-14 | 1,268 | 1,300 | 1,268 | 1,300 | 6,500 | 6,500 |
| 2014-04-11 | 1,324 | 1,324 | 1,310 | 1,310 | 2,000 | 6,550 |
| 2014-04-10 | 1,324 | 1,326 | 1,324 | 1,326 | 2,000 | 6,630 |
| 2014-04-09 | 1,333 | 1,333 | 1,314 | 1,314 | 2,000 | 6,570 |
| 2014-04-08 | 1,331 | 1,331 | 1,331 | 1,331 | 500 | 6,655 |
| 2014-04-07 | 1,375 | 1,379 | 1,370 | 1,378 | 5,500 | 6,890 |
| 2014-04-04 | 1,353 | 1,368 | 1,342 | 1,368 | 3,000 | 6,840 |
| 2014-04-03 | 1,379 | 1,379 | 1,351 | 1,352 | 9,500 | 6,760 |
| 2014-04-02 | 1,406 | 1,410 | 1,406 | 1,409 | 6,000 | 7,045 |
| 2014-04-01 | 1,334 | 1,410 | 1,334 | 1,409 | 29,000 | 7,045 |
| 2014-03-31 | 1,278 | 1,298 | 1,265 | 1,298 | 8,500 | 6,490 |
| 2014-03-28 | 1,268 | 1,268 | 1,268 | 1,268 | 1,500 | 6,340 |
| 2014-03-27 | 1,247 | 1,247 | 1,247 | 1,247 | 500 | 6,235 |
| 2014-03-26 | 1,239 | 1,247 | 1,232 | 1,247 | 2,500 | 6,235 |
| 2014-03-25 | 1,250 | 1,250 | 1,231 | 1,231 | 2,000 | 6,155 |
| 2014-03-24 | 1,220 | 1,230 | 1,220 | 1,230 | 3,000 | 6,150 |
| 2014-03-20 | 1,236 | 1,236 | 1,219 | 1,219 | 1,500 | 6,095 |
| 2014-03-19 | 1,268 | 1,268 | 1,256 | 1,256 | 2,500 | 6,280 |
| 2014-03-18 | 1,295 | 1,295 | 1,278 | 1,278 | 4,000 | 6,390 |
| 2014-03-17 | 1,299 | 1,299 | 1,288 | 1,288 | 2,500 | 6,440 |
| 2014-03-14 | 1,285 | 1,285 | 1,285 | 1,285 | 500 | 6,425 |
| 2014-03-13 | 1,306 | 1,306 | 1,287 | 1,287 | 2,000 | 6,435 |
| 2014-03-12 | 1,312 | 1,312 | 1,312 | 1,312 | 500 | 6,560 |
| 2014-03-10 | 1,318 | 1,318 | 1,318 | 1,318 | 1,500 | 6,590 |
| 2014-03-07 | 1,310 | 1,310 | 1,302 | 1,302 | 1,500 | 6,510 |
| 2014-03-06 | 1,285 | 1,318 | 1,285 | 1,318 | 3,500 | 6,590 |
| 2014-03-05 | 1,325 | 1,325 | 1,274 | 1,274 | 2,500 | 6,370 |
| 2014-03-04 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 2014-03-03 | 1,307 | 1,307 | 1,213 | 1,243 | 6,500 | 6,215 |
| 2014-02-28 | 1,346 | 1,346 | 1,307 | 1,307 | 3,500 | 6,535 |
| 2014-02-27 | 1,350 | 1,350 | 1,321 | 1,321 | 3,000 | 6,605 |
| 2014-02-26 | 1,376 | 1,376 | 1,350 | 1,350 | 7,000 | 6,750 |
| 2014-02-25 | 1,377 | 1,389 | 1,377 | 1,380 | 14,500 | 6,900 |
| 2014-02-24 | 1,380 | 1,385 | 1,380 | 1,380 | 6,500 | 6,900 |
| 2014-02-21 | 1,380 | 1,380 | 1,380 | 1,380 | 3,500 | 6,900 |
| 2014-02-20 | 1,361 | 1,370 | 1,361 | 1,363 | 4,500 | 6,815 |
| 2014-02-19 | 1,364 | 1,385 | 1,364 | 1,368 | 6,000 | 6,840 |
| 2014-02-18 | 1,361 | 1,390 | 1,356 | 1,390 | 4,000 | 6,950 |
| 2014-02-17 | 1,360 | 1,360 | 1,360 | 1,360 | 500 | 6,800 |
| 2014-02-14 | 1,381 | 1,385 | 1,363 | 1,363 | 2,500 | 6,815 |
| 2014-02-13 | 1,400 | 1,400 | 1,390 | 1,390 | 7,000 | 6,950 |
| 2014-02-12 | 1,366 | 1,390 | 1,365 | 1,365 | 4,500 | 6,825 |
| 2014-02-10 | 1,348 | 1,361 | 1,348 | 1,361 | 6,500 | 6,805 |
| 2014-02-07 | 1,338 | 1,349 | 1,333 | 1,333 | 3,000 | 6,665 |
| 2014-02-06 | 1,330 | 1,353 | 1,330 | 1,332 | 3,000 | 6,660 |
| 2014-02-05 | 1,331 | 1,331 | 1,326 | 1,330 | 4,500 | 6,650 |
| 2014-02-04 | 1,331 | 1,339 | 1,301 | 1,320 | 21,500 | 6,600 |
| 2014-02-03 | 1,336 | 1,344 | 1,335 | 1,335 | 4,000 | 6,675 |
| 2014-01-31 | 1,331 | 1,357 | 1,331 | 1,335 | 3,000 | 6,675 |
| 2014-01-30 | 1,350 | 1,360 | 1,339 | 1,360 | 9,000 | 6,800 |
| 2014-01-29 | 1,357 | 1,358 | 1,340 | 1,343 | 7,000 | 6,715 |
| 2014-01-28 | 1,358 | 1,358 | 1,317 | 1,344 | 5,000 | 6,720 |
| 2014-01-27 | 1,350 | 1,350 | 1,305 | 1,345 | 10,000 | 6,725 |
| 2014-01-24 | 1,370 | 1,370 | 1,350 | 1,360 | 7,000 | 6,800 |
| 2014-01-23 | 1,382 | 1,382 | 1,355 | 1,370 | 8,000 | 6,850 |
| 2014-01-22 | 1,378 | 1,390 | 1,378 | 1,390 | 2,000 | 6,950 |
| 2014-01-21 | 1,360 | 1,380 | 1,358 | 1,380 | 2,500 | 6,900 |
| 2014-01-20 | 1,352 | 1,360 | 1,350 | 1,360 | 6,500 | 6,800 |
| 2014-01-17 | 1,386 | 1,390 | 1,370 | 1,370 | 8,500 | 6,850 |
| 2014-01-16 | 1,405 | 1,405 | 1,390 | 1,390 | 5,000 | 6,950 |
| 2014-01-15 | 1,395 | 1,400 | 1,388 | 1,400 | 10,500 | 7,000 |
| 2014-01-14 | 1,390 | 1,395 | 1,370 | 1,395 | 11,500 | 6,975 |
| 2014-01-10 | 1,400 | 1,400 | 1,370 | 1,400 | 30,500 | 7,000 |
| 2014-01-09 | 1,320 | 1,390 | 1,311 | 1,386 | 22,500 | 6,930 |
| 2014-01-08 | 1,274 | 1,310 | 1,272 | 1,301 | 18,000 | 6,505 |
| 2014-01-07 | 1,247 | 1,300 | 1,240 | 1,272 | 17,500 | 6,360 |
| 2014-01-06 | 1,208 | 1,247 | 1,200 | 1,243 | 16,000 | 6,215 |
分割・併合履歴 ： [2014-08-27]1株→0.2株
