7606 (株)ユナイテッドアローズ 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 | 3,330 | 3,415 | 3,325 | 3,375 | 351,100 | 3,375 |
| 2014-12-29 | 3,300 | 3,330 | 3,295 | 3,320 | 160,500 | 3,320 |
| 2014-12-26 | 3,280 | 3,305 | 3,250 | 3,300 | 125,300 | 3,300 |
| 2014-12-25 | 3,315 | 3,320 | 3,265 | 3,290 | 154,300 | 3,290 |
| 2014-12-24 | 3,280 | 3,315 | 3,265 | 3,310 | 327,200 | 3,310 |
| 2014-12-22 | 3,220 | 3,260 | 3,210 | 3,260 | 292,700 | 3,260 |
| 2014-12-19 | 3,210 | 3,220 | 3,145 | 3,205 | 374,700 | 3,205 |
| 2014-12-18 | 3,140 | 3,190 | 3,110 | 3,180 | 333,000 | 3,180 |
| 2014-12-17 | 3,130 | 3,130 | 3,060 | 3,075 | 154,500 | 3,075 |
| 2014-12-16 | 3,105 | 3,125 | 3,080 | 3,090 | 195,700 | 3,090 |
| 2014-12-15 | 3,150 | 3,225 | 3,130 | 3,140 | 342,200 | 3,140 |
| 2014-12-12 | 3,130 | 3,145 | 3,100 | 3,110 | 278,600 | 3,110 |
| 2014-12-11 | 3,145 | 3,160 | 3,075 | 3,155 | 322,400 | 3,155 |
| 2014-12-10 | 3,055 | 3,180 | 3,035 | 3,160 | 461,000 | 3,160 |
| 2014-12-09 | 3,065 | 3,090 | 3,050 | 3,065 | 226,700 | 3,065 |
| 2014-12-08 | 3,115 | 3,120 | 3,055 | 3,065 | 300,500 | 3,065 |
| 2014-12-05 | 3,030 | 3,075 | 3,025 | 3,045 | 250,300 | 3,045 |
| 2014-12-04 | 3,000 | 3,070 | 2,964 | 3,040 | 805,400 | 3,040 |
| 2014-12-03 | 3,130 | 3,140 | 2,937 | 2,950 | 1,423,700 | 2,950 |
| 2014-12-02 | 3,200 | 3,245 | 3,120 | 3,160 | 460,300 | 3,160 |
| 2014-12-01 | 3,285 | 3,285 | 3,155 | 3,175 | 543,700 | 3,175 |
| 2014-11-28 | 3,335 | 3,335 | 3,255 | 3,280 | 275,700 | 3,280 |
| 2014-11-27 | 3,350 | 3,385 | 3,285 | 3,310 | 276,900 | 3,310 |
| 2014-11-26 | 3,255 | 3,345 | 3,240 | 3,335 | 294,400 | 3,335 |
| 2014-11-25 | 3,275 | 3,325 | 3,235 | 3,270 | 378,000 | 3,270 |
| 2014-11-21 | 3,295 | 3,330 | 3,250 | 3,270 | 256,000 | 3,270 |
| 2014-11-20 | 3,395 | 3,395 | 3,230 | 3,260 | 831,600 | 3,260 |
| 2014-11-19 | 3,455 | 3,470 | 3,375 | 3,390 | 271,300 | 3,390 |
| 2014-11-18 | 3,440 | 3,485 | 3,375 | 3,420 | 435,700 | 3,420 |
| 2014-11-17 | 3,570 | 3,575 | 3,430 | 3,440 | 401,500 | 3,440 |
| 2014-11-14 | 3,680 | 3,700 | 3,570 | 3,605 | 381,500 | 3,605 |
| 2014-11-13 | 3,500 | 3,695 | 3,500 | 3,655 | 793,500 | 3,655 |
| 2014-11-12 | 3,410 | 3,520 | 3,410 | 3,470 | 649,800 | 3,470 |
| 2014-11-11 | 3,390 | 3,480 | 3,355 | 3,420 | 663,800 | 3,420 |
| 2014-11-10 | 3,505 | 3,515 | 3,350 | 3,365 | 771,200 | 3,365 |
| 2014-11-07 | 3,640 | 3,645 | 3,410 | 3,505 | 1,189,700 | 3,505 |
| 2014-11-06 | 3,835 | 3,845 | 3,640 | 3,745 | 1,190,900 | 3,745 |
| 2014-11-05 | 3,935 | 4,055 | 3,930 | 4,045 | 236,000 | 4,045 |
| 2014-11-04 | 4,200 | 4,210 | 3,935 | 3,955 | 419,800 | 3,955 |
| 2014-10-31 | 4,075 | 4,145 | 4,035 | 4,140 | 182,200 | 4,140 |
| 2014-10-30 | 3,995 | 4,075 | 3,965 | 4,040 | 159,600 | 4,040 |
| 2014-10-29 | 4,020 | 4,090 | 3,995 | 4,030 | 199,700 | 4,030 |
| 2014-10-28 | 3,930 | 4,020 | 3,925 | 4,000 | 228,500 | 4,000 |
| 2014-10-27 | 3,870 | 3,930 | 3,860 | 3,895 | 232,800 | 3,895 |
| 2014-10-24 | 3,795 | 3,850 | 3,730 | 3,825 | 292,200 | 3,825 |
| 2014-10-23 | 3,725 | 3,750 | 3,630 | 3,645 | 142,100 | 3,645 |
| 2014-10-22 | 3,715 | 3,750 | 3,665 | 3,735 | 138,900 | 3,735 |
| 2014-10-21 | 3,715 | 3,760 | 3,700 | 3,715 | 94,800 | 3,715 |
| 2014-10-20 | 3,655 | 3,740 | 3,635 | 3,725 | 106,500 | 3,725 |
| 2014-10-17 | 3,605 | 3,645 | 3,555 | 3,585 | 245,800 | 3,585 |
| 2014-10-16 | 3,670 | 3,695 | 3,595 | 3,605 | 156,900 | 3,605 |
| 2014-10-15 | 3,730 | 3,750 | 3,710 | 3,730 | 111,600 | 3,730 |
| 2014-10-14 | 3,825 | 3,825 | 3,720 | 3,730 | 179,000 | 3,730 |
| 2014-10-10 | 3,755 | 3,845 | 3,735 | 3,835 | 159,800 | 3,835 |
| 2014-10-09 | 3,830 | 3,850 | 3,780 | 3,785 | 142,200 | 3,785 |
| 2014-10-08 | 3,880 | 3,900 | 3,805 | 3,810 | 170,300 | 3,810 |
| 2014-10-07 | 3,940 | 3,965 | 3,915 | 3,915 | 92,000 | 3,915 |
| 2014-10-06 | 3,920 | 4,000 | 3,910 | 3,945 | 205,200 | 3,945 |
| 2014-10-03 | 3,905 | 3,940 | 3,835 | 3,895 | 358,500 | 3,895 |
| 2014-10-02 | 4,045 | 4,065 | 3,970 | 3,975 | 145,600 | 3,975 |
| 2014-10-01 | 4,030 | 4,160 | 4,025 | 4,075 | 97,000 | 4,075 |
| 2014-09-30 | 4,180 | 4,180 | 4,040 | 4,055 | 152,700 | 4,055 |
| 2014-09-29 | 4,135 | 4,200 | 4,090 | 4,180 | 240,900 | 4,180 |
| 2014-09-26 | 4,045 | 4,105 | 4,035 | 4,100 | 182,500 | 4,100 |
| 2014-09-25 | 4,010 | 4,125 | 4,010 | 4,115 | 351,200 | 4,115 |
| 2014-09-24 | 3,890 | 3,960 | 3,865 | 3,955 | 182,900 | 3,955 |
| 2014-09-22 | 3,915 | 3,930 | 3,825 | 3,850 | 150,600 | 3,850 |
| 2014-09-19 | 3,865 | 3,880 | 3,820 | 3,865 | 180,200 | 3,865 |
| 2014-09-18 | 3,855 | 3,870 | 3,790 | 3,815 | 143,700 | 3,815 |
| 2014-09-17 | 3,805 | 3,855 | 3,795 | 3,810 | 146,200 | 3,810 |
| 2014-09-16 | 3,810 | 3,820 | 3,765 | 3,775 | 111,700 | 3,775 |
| 2014-09-12 | 3,865 | 3,865 | 3,810 | 3,820 | 121,300 | 3,820 |
| 2014-09-11 | 3,890 | 3,905 | 3,865 | 3,875 | 59,000 | 3,875 |
| 2014-09-10 | 3,870 | 3,900 | 3,855 | 3,890 | 100,800 | 3,890 |
| 2014-09-09 | 3,985 | 3,985 | 3,900 | 3,905 | 94,800 | 3,905 |
| 2014-09-08 | 4,000 | 4,005 | 3,935 | 3,950 | 66,500 | 3,950 |
| 2014-09-05 | 4,045 | 4,050 | 3,940 | 3,960 | 146,500 | 3,960 |
| 2014-09-04 | 3,945 | 4,030 | 3,945 | 4,015 | 227,600 | 4,015 |
| 2014-09-03 | 3,900 | 4,030 | 3,900 | 3,950 | 441,900 | 3,950 |
| 2014-09-02 | 3,865 | 3,865 | 3,820 | 3,830 | 93,900 | 3,830 |
| 2014-09-01 | 3,845 | 3,860 | 3,800 | 3,855 | 113,800 | 3,855 |
| 2014-08-29 | 3,875 | 3,890 | 3,760 | 3,810 | 259,100 | 3,810 |
| 2014-08-28 | 3,845 | 3,905 | 3,840 | 3,875 | 152,100 | 3,875 |
| 2014-08-27 | 3,890 | 3,935 | 3,875 | 3,890 | 192,100 | 3,890 |
| 2014-08-26 | 3,950 | 3,950 | 3,835 | 3,840 | 175,400 | 3,840 |
| 2014-08-25 | 3,880 | 3,950 | 3,880 | 3,930 | 68,100 | 3,930 |
| 2014-08-22 | 3,960 | 3,980 | 3,875 | 3,895 | 141,900 | 3,895 |
| 2014-08-21 | 3,955 | 3,960 | 3,905 | 3,920 | 109,600 | 3,920 |
| 2014-08-20 | 3,875 | 3,950 | 3,860 | 3,945 | 154,000 | 3,945 |
| 2014-08-19 | 3,915 | 3,915 | 3,835 | 3,855 | 153,000 | 3,855 |
| 2014-08-18 | 3,805 | 3,875 | 3,805 | 3,870 | 127,800 | 3,870 |
| 2014-08-15 | 3,860 | 3,870 | 3,785 | 3,800 | 163,800 | 3,800 |
| 2014-08-14 | 3,835 | 3,855 | 3,810 | 3,825 | 129,900 | 3,825 |
| 2014-08-13 | 3,855 | 3,890 | 3,830 | 3,865 | 181,600 | 3,865 |
| 2014-08-12 | 3,920 | 3,925 | 3,810 | 3,830 | 269,700 | 3,830 |
| 2014-08-11 | 3,790 | 3,790 | 3,700 | 3,725 | 159,400 | 3,725 |
| 2014-08-08 | 3,765 | 3,805 | 3,685 | 3,710 | 179,800 | 3,710 |
| 2014-08-07 | 3,760 | 3,785 | 3,640 | 3,745 | 316,100 | 3,745 |
| 2014-08-06 | 3,610 | 3,875 | 3,605 | 3,800 | 834,200 | 3,800 |
| 2014-08-05 | 3,920 | 4,020 | 3,910 | 3,960 | 239,900 | 3,960 |
| 2014-08-04 | 3,950 | 4,025 | 3,885 | 3,990 | 235,900 | 3,990 |
| 2014-08-01 | 4,055 | 4,065 | 3,995 | 4,020 | 212,400 | 4,020 |
| 2014-07-31 | 4,105 | 4,120 | 4,025 | 4,060 | 158,800 | 4,060 |
| 2014-07-30 | 4,160 | 4,170 | 4,080 | 4,095 | 178,100 | 4,095 |
| 2014-07-29 | 4,130 | 4,180 | 4,100 | 4,150 | 139,300 | 4,150 |
| 2014-07-28 | 4,110 | 4,150 | 4,095 | 4,140 | 126,200 | 4,140 |
| 2014-07-25 | 4,030 | 4,115 | 4,030 | 4,110 | 222,800 | 4,110 |
| 2014-07-24 | 3,980 | 4,020 | 3,955 | 4,010 | 130,300 | 4,010 |
| 2014-07-23 | 3,975 | 4,000 | 3,960 | 3,980 | 255,600 | 3,980 |
| 2014-07-22 | 3,950 | 4,020 | 3,945 | 3,995 | 171,800 | 3,995 |
| 2014-07-18 | 3,920 | 3,975 | 3,920 | 3,955 | 144,700 | 3,955 |
| 2014-07-17 | 3,955 | 3,970 | 3,910 | 3,940 | 167,400 | 3,940 |
| 2014-07-16 | 3,900 | 4,000 | 3,890 | 3,945 | 344,700 | 3,945 |
| 2014-07-15 | 3,890 | 3,905 | 3,840 | 3,890 | 120,900 | 3,890 |
| 2014-07-14 | 3,785 | 3,870 | 3,760 | 3,860 | 164,900 | 3,860 |
| 2014-07-11 | 3,750 | 3,810 | 3,750 | 3,790 | 93,400 | 3,790 |
| 2014-07-10 | 3,815 | 3,885 | 3,780 | 3,780 | 228,300 | 3,780 |
| 2014-07-09 | 3,810 | 3,825 | 3,740 | 3,765 | 457,900 | 3,765 |
| 2014-07-08 | 3,850 | 3,870 | 3,825 | 3,855 | 185,400 | 3,855 |
| 2014-07-07 | 3,890 | 3,910 | 3,865 | 3,880 | 165,300 | 3,880 |
| 2014-07-04 | 3,880 | 3,920 | 3,860 | 3,890 | 258,000 | 3,890 |
| 2014-07-03 | 3,800 | 3,930 | 3,795 | 3,860 | 881,800 | 3,860 |
| 2014-07-02 | 4,070 | 4,080 | 3,995 | 4,005 | 435,200 | 4,005 |
| 2014-07-01 | 4,080 | 4,085 | 4,035 | 4,055 | 217,900 | 4,055 |
| 2014-06-30 | 4,090 | 4,115 | 4,050 | 4,085 | 167,400 | 4,085 |
| 2014-06-27 | 4,120 | 4,160 | 4,090 | 4,120 | 216,500 | 4,120 |
| 2014-06-26 | 4,120 | 4,145 | 4,100 | 4,120 | 202,100 | 4,120 |
| 2014-06-25 | 4,040 | 4,110 | 4,040 | 4,090 | 125,800 | 4,090 |
| 2014-06-24 | 4,020 | 4,100 | 4,020 | 4,070 | 249,900 | 4,070 |
| 2014-06-23 | 4,005 | 4,015 | 3,980 | 4,000 | 139,600 | 4,000 |
| 2014-06-20 | 4,085 | 4,115 | 4,015 | 4,025 | 200,500 | 4,025 |
| 2014-06-19 | 4,090 | 4,115 | 4,060 | 4,110 | 228,800 | 4,110 |
| 2014-06-18 | 4,030 | 4,095 | 3,990 | 4,080 | 292,500 | 4,080 |
| 2014-06-17 | 4,055 | 4,085 | 4,035 | 4,060 | 172,800 | 4,060 |
| 2014-06-16 | 4,115 | 4,125 | 4,060 | 4,080 | 103,900 | 4,080 |
| 2014-06-13 | 4,085 | 4,125 | 4,040 | 4,125 | 202,000 | 4,125 |
| 2014-06-12 | 4,015 | 4,080 | 3,970 | 4,070 | 309,900 | 4,070 |
| 2014-06-11 | 4,070 | 4,150 | 4,060 | 4,080 | 269,900 | 4,080 |
| 2014-06-10 | 4,135 | 4,165 | 4,050 | 4,070 | 242,900 | 4,070 |
| 2014-06-09 | 4,200 | 4,215 | 4,150 | 4,155 | 103,400 | 4,155 |
| 2014-06-06 | 4,170 | 4,195 | 4,155 | 4,185 | 168,400 | 4,185 |
| 2014-06-05 | 4,180 | 4,190 | 4,100 | 4,140 | 329,700 | 4,140 |
| 2014-06-04 | 4,235 | 4,240 | 4,190 | 4,200 | 195,100 | 4,200 |
| 2014-06-03 | 4,265 | 4,265 | 4,165 | 4,175 | 246,000 | 4,175 |
| 2014-06-02 | 4,200 | 4,280 | 4,195 | 4,255 | 255,000 | 4,255 |
| 2014-05-30 | 4,165 | 4,225 | 4,165 | 4,220 | 240,800 | 4,220 |
| 2014-05-29 | 4,190 | 4,200 | 4,150 | 4,185 | 173,100 | 4,185 |
| 2014-05-28 | 4,240 | 4,260 | 4,215 | 4,240 | 210,000 | 4,240 |
| 2014-05-27 | 4,235 | 4,275 | 4,210 | 4,230 | 245,600 | 4,230 |
| 2014-05-26 | 4,260 | 4,280 | 4,220 | 4,275 | 197,000 | 4,275 |
| 2014-05-23 | 4,230 | 4,260 | 4,175 | 4,220 | 215,200 | 4,220 |
| 2014-05-22 | 4,160 | 4,210 | 4,095 | 4,205 | 201,400 | 4,205 |
| 2014-05-21 | 4,030 | 4,150 | 4,015 | 4,135 | 286,900 | 4,135 |
| 2014-05-20 | 4,015 | 4,110 | 4,015 | 4,095 | 194,700 | 4,095 |
| 2014-05-19 | 4,005 | 4,070 | 3,965 | 3,970 | 109,700 | 3,970 |
| 2014-05-16 | 3,970 | 4,005 | 3,970 | 4,005 | 131,300 | 4,005 |
| 2014-05-15 | 4,000 | 4,040 | 3,960 | 4,005 | 179,600 | 4,005 |
| 2014-05-14 | 3,985 | 4,095 | 3,980 | 4,080 | 266,200 | 4,080 |
| 2014-05-13 | 4,070 | 4,075 | 3,965 | 3,985 | 235,300 | 3,985 |
| 2014-05-12 | 3,965 | 4,085 | 3,940 | 4,040 | 390,900 | 4,040 |
| 2014-05-09 | 4,050 | 4,200 | 4,040 | 4,105 | 524,100 | 4,105 |
| 2014-05-08 | 3,985 | 4,025 | 3,945 | 4,005 | 203,300 | 4,005 |
| 2014-05-07 | 3,980 | 4,035 | 3,965 | 4,005 | 354,800 | 4,005 |
| 2014-05-02 | 3,965 | 4,045 | 3,960 | 4,010 | 293,100 | 4,010 |
| 2014-05-01 | 3,885 | 3,970 | 3,855 | 3,965 | 198,400 | 3,965 |
| 2014-04-30 | 3,880 | 3,975 | 3,840 | 3,950 | 229,900 | 3,950 |
| 2014-04-28 | 3,890 | 3,895 | 3,840 | 3,880 | 124,700 | 3,880 |
| 2014-04-25 | 3,885 | 3,940 | 3,860 | 3,915 | 218,000 | 3,915 |
| 2014-04-24 | 3,850 | 3,970 | 3,850 | 3,900 | 291,100 | 3,900 |
| 2014-04-23 | 3,760 | 3,870 | 3,735 | 3,855 | 287,800 | 3,855 |
| 2014-04-22 | 3,805 | 3,840 | 3,735 | 3,750 | 332,300 | 3,750 |
| 2014-04-21 | 3,840 | 3,885 | 3,800 | 3,805 | 237,800 | 3,805 |
| 2014-04-18 | 3,875 | 3,875 | 3,805 | 3,835 | 222,200 | 3,835 |
| 2014-04-17 | 3,800 | 3,910 | 3,715 | 3,815 | 552,300 | 3,815 |
| 2014-04-16 | 3,640 | 3,720 | 3,640 | 3,705 | 318,600 | 3,705 |
| 2014-04-15 | 3,735 | 3,760 | 3,650 | 3,670 | 405,700 | 3,670 |
| 2014-04-14 | 3,735 | 3,805 | 3,730 | 3,740 | 214,800 | 3,740 |
| 2014-04-11 | 3,650 | 3,770 | 3,605 | 3,765 | 259,300 | 3,765 |
| 2014-04-10 | 3,770 | 3,830 | 3,710 | 3,740 | 217,600 | 3,740 |
| 2014-04-09 | 3,735 | 3,775 | 3,670 | 3,755 | 384,000 | 3,755 |
| 2014-04-08 | 3,810 | 3,845 | 3,765 | 3,805 | 196,300 | 3,805 |
| 2014-04-07 | 3,820 | 3,870 | 3,815 | 3,825 | 196,000 | 3,825 |
| 2014-04-04 | 3,835 | 3,890 | 3,790 | 3,875 | 237,400 | 3,875 |
| 2014-04-03 | 3,825 | 3,885 | 3,810 | 3,850 | 337,800 | 3,850 |
| 2014-04-02 | 3,785 | 3,795 | 3,725 | 3,770 | 250,200 | 3,770 |
| 2014-04-01 | 3,820 | 3,840 | 3,760 | 3,785 | 245,400 | 3,785 |
| 2014-03-31 | 3,890 | 3,910 | 3,775 | 3,820 | 400,100 | 3,820 |
| 2014-03-28 | 3,775 | 3,860 | 3,725 | 3,840 | 352,500 | 3,840 |
| 2014-03-27 | 3,635 | 3,785 | 3,625 | 3,770 | 524,000 | 3,770 |
| 2014-03-26 | 3,650 | 3,785 | 3,640 | 3,745 | 658,700 | 3,745 |
| 2014-03-25 | 3,745 | 3,775 | 3,610 | 3,615 | 653,800 | 3,615 |
| 2014-03-24 | 3,675 | 3,835 | 3,675 | 3,780 | 844,500 | 3,780 |
| 2014-03-20 | 3,730 | 3,760 | 3,650 | 3,675 | 305,800 | 3,675 |
| 2014-03-19 | 3,605 | 3,725 | 3,600 | 3,690 | 411,100 | 3,690 |
| 2014-03-18 | 3,510 | 3,660 | 3,435 | 3,605 | 496,400 | 3,605 |
| 2014-03-17 | 3,695 | 3,695 | 3,545 | 3,580 | 986,800 | 3,580 |
| 2014-03-14 | 3,725 | 3,825 | 3,685 | 3,790 | 1,060,900 | 3,790 |
| 2014-03-13 | 3,690 | 3,785 | 3,690 | 3,770 | 462,900 | 3,770 |
| 2014-03-12 | 3,750 | 3,750 | 3,655 | 3,695 | 763,000 | 3,695 |
| 2014-03-11 | 3,650 | 3,770 | 3,650 | 3,755 | 720,300 | 3,755 |
| 2014-03-10 | 3,555 | 3,595 | 3,535 | 3,580 | 385,300 | 3,580 |
| 2014-03-07 | 3,465 | 3,555 | 3,455 | 3,550 | 418,400 | 3,550 |
| 2014-03-06 | 3,400 | 3,445 | 3,360 | 3,405 | 372,200 | 3,405 |
| 2014-03-05 | 3,405 | 3,430 | 3,300 | 3,345 | 267,400 | 3,345 |
| 2014-03-04 | 3,275 | 3,380 | 3,270 | 3,320 | 149,200 | 3,320 |
| 2014-03-03 | 3,340 | 3,375 | 3,280 | 3,325 | 341,300 | 3,325 |
| 2014-02-28 | 3,350 | 3,415 | 3,335 | 3,365 | 333,400 | 3,365 |
| 2014-02-27 | 3,410 | 3,575 | 3,310 | 3,345 | 878,800 | 3,345 |
| 2014-02-26 | 3,465 | 3,490 | 3,385 | 3,390 | 526,800 | 3,390 |
| 2014-02-25 | 3,535 | 3,540 | 3,500 | 3,520 | 154,700 | 3,520 |
| 2014-02-24 | 3,500 | 3,530 | 3,455 | 3,515 | 174,100 | 3,515 |
| 2014-02-21 | 3,415 | 3,505 | 3,405 | 3,495 | 287,900 | 3,495 |
| 2014-02-20 | 3,445 | 3,495 | 3,405 | 3,430 | 377,700 | 3,430 |
| 2014-02-19 | 3,405 | 3,435 | 3,365 | 3,430 | 308,800 | 3,430 |
| 2014-02-18 | 3,300 | 3,445 | 3,250 | 3,420 | 703,000 | 3,420 |
| 2014-02-17 | 3,260 | 3,280 | 3,150 | 3,240 | 451,200 | 3,240 |
| 2014-02-14 | 3,335 | 3,350 | 3,185 | 3,260 | 627,100 | 3,260 |
| 2014-02-13 | 3,395 | 3,465 | 3,375 | 3,405 | 295,900 | 3,405 |
| 2014-02-12 | 3,390 | 3,475 | 3,350 | 3,395 | 701,900 | 3,395 |
| 2014-02-10 | 3,080 | 3,365 | 3,080 | 3,325 | 714,100 | 3,325 |
| 2014-02-07 | 3,140 | 3,210 | 2,982 | 3,035 | 1,021,300 | 3,035 |
| 2014-02-06 | 3,155 | 3,225 | 3,115 | 3,180 | 407,500 | 3,180 |
| 2014-02-05 | 3,210 | 3,275 | 3,160 | 3,225 | 346,500 | 3,225 |
| 2014-02-04 | 3,175 | 3,235 | 3,035 | 3,115 | 437,800 | 3,115 |
| 2014-02-03 | 3,320 | 3,340 | 3,260 | 3,275 | 259,900 | 3,275 |
| 2014-01-31 | 3,370 | 3,450 | 3,265 | 3,320 | 585,000 | 3,320 |
| 2014-01-30 | 3,335 | 3,380 | 3,275 | 3,355 | 498,700 | 3,355 |
| 2014-01-29 | 3,205 | 3,395 | 3,200 | 3,390 | 563,800 | 3,390 |
| 2014-01-28 | 3,250 | 3,300 | 3,165 | 3,165 | 465,100 | 3,165 |
| 2014-01-27 | 3,300 | 3,340 | 3,270 | 3,290 | 351,400 | 3,290 |
| 2014-01-24 | 3,330 | 3,390 | 3,320 | 3,380 | 413,700 | 3,380 |
| 2014-01-23 | 3,495 | 3,495 | 3,320 | 3,335 | 741,300 | 3,335 |
| 2014-01-22 | 3,530 | 3,530 | 3,415 | 3,450 | 681,700 | 3,450 |
| 2014-01-21 | 3,640 | 3,650 | 3,550 | 3,560 | 445,400 | 3,560 |
| 2014-01-20 | 3,730 | 3,745 | 3,640 | 3,645 | 260,100 | 3,645 |
| 2014-01-17 | 3,775 | 3,780 | 3,705 | 3,710 | 339,400 | 3,710 |
| 2014-01-16 | 3,860 | 3,875 | 3,795 | 3,795 | 202,900 | 3,795 |
| 2014-01-15 | 3,845 | 3,885 | 3,815 | 3,860 | 171,800 | 3,860 |
| 2014-01-14 | 3,905 | 3,960 | 3,850 | 3,860 | 207,500 | 3,860 |
| 2014-01-10 | 3,930 | 3,965 | 3,875 | 3,965 | 169,300 | 3,965 |
| 2014-01-09 | 3,980 | 4,000 | 3,910 | 3,950 | 377,600 | 3,950 |
| 2014-01-08 | 3,965 | 3,985 | 3,840 | 3,985 | 295,400 | 3,985 |
| 2014-01-07 | 3,900 | 3,900 | 3,820 | 3,845 | 169,300 | 3,845 |
| 2014-01-06 | 3,965 | 3,980 | 3,900 | 3,915 | 271,100 | 3,915 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-03-26]1株→2株 [2000-03-28]1株→1.5株
