7630 (株)壱番屋 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 | 5,200 | 5,200 | 5,080 | 5,100 | 31,800 | 510 |
| 2014-12-29 | 5,200 | 5,200 | 5,160 | 5,190 | 22,200 | 519 |
| 2014-12-26 | 5,150 | 5,180 | 5,110 | 5,150 | 30,200 | 515 |
| 2014-12-25 | 5,050 | 5,250 | 5,050 | 5,090 | 106,000 | 509 |
| 2014-12-24 | 5,050 | 5,050 | 5,000 | 5,010 | 40,000 | 501 |
| 2014-12-22 | 5,050 | 5,050 | 5,010 | 5,030 | 23,400 | 503 |
| 2014-12-19 | 5,070 | 5,070 | 5,000 | 5,020 | 30,200 | 502 |
| 2014-12-18 | 5,040 | 5,090 | 4,995 | 5,010 | 31,800 | 501 |
| 2014-12-17 | 5,140 | 5,150 | 4,995 | 4,995 | 86,300 | 499.50 |
| 2014-12-16 | 5,220 | 5,220 | 5,170 | 5,170 | 36,200 | 517 |
| 2014-12-15 | 5,180 | 5,260 | 5,170 | 5,230 | 33,700 | 523 |
| 2014-12-12 | 5,150 | 5,250 | 5,150 | 5,200 | 32,600 | 520 |
| 2014-12-11 | 5,190 | 5,200 | 5,140 | 5,180 | 32,300 | 518 |
| 2014-12-10 | 5,210 | 5,240 | 5,200 | 5,210 | 25,300 | 521 |
| 2014-12-09 | 5,200 | 5,250 | 5,200 | 5,240 | 26,700 | 524 |
| 2014-12-08 | 5,270 | 5,270 | 5,200 | 5,240 | 46,300 | 524 |
| 2014-12-05 | 5,240 | 5,270 | 5,210 | 5,270 | 28,500 | 527 |
| 2014-12-04 | 5,220 | 5,260 | 5,210 | 5,230 | 40,000 | 523 |
| 2014-12-03 | 5,280 | 5,290 | 5,230 | 5,240 | 39,300 | 524 |
| 2014-12-02 | 5,260 | 5,290 | 5,260 | 5,280 | 24,900 | 528 |
| 2014-12-01 | 5,250 | 5,290 | 5,250 | 5,260 | 41,200 | 526 |
| 2014-11-28 | 5,210 | 5,270 | 5,210 | 5,270 | 47,200 | 527 |
| 2014-11-27 | 5,280 | 5,300 | 5,200 | 5,250 | 63,500 | 525 |
| 2014-11-26 | 5,340 | 5,350 | 5,230 | 5,260 | 220,300 | 526 |
| 2014-11-25 | 5,500 | 5,510 | 5,410 | 5,440 | 262,100 | 544 |
| 2014-11-21 | 5,440 | 5,440 | 5,360 | 5,430 | 110,500 | 543 |
| 2014-11-20 | 5,540 | 5,580 | 5,480 | 5,500 | 75,200 | 550 |
| 2014-11-19 | 5,430 | 5,500 | 5,430 | 5,460 | 64,200 | 546 |
| 2014-11-18 | 5,340 | 5,440 | 5,330 | 5,420 | 44,700 | 542 |
| 2014-11-17 | 5,370 | 5,390 | 5,330 | 5,350 | 37,500 | 535 |
| 2014-11-14 | 5,370 | 5,370 | 5,320 | 5,360 | 33,400 | 536 |
| 2014-11-13 | 5,350 | 5,370 | 5,310 | 5,350 | 36,400 | 535 |
| 2014-11-12 | 5,400 | 5,440 | 5,350 | 5,360 | 58,000 | 536 |
| 2014-11-11 | 5,270 | 5,390 | 5,260 | 5,390 | 100,700 | 539 |
| 2014-11-10 | 5,240 | 5,260 | 5,230 | 5,250 | 33,500 | 525 |
| 2014-11-07 | 5,070 | 5,240 | 5,070 | 5,220 | 103,400 | 522 |
| 2014-11-06 | 5,190 | 5,190 | 5,070 | 5,080 | 95,000 | 508 |
| 2014-11-05 | 5,200 | 5,220 | 5,160 | 5,200 | 57,400 | 520 |
| 2014-11-04 | 5,270 | 5,280 | 5,220 | 5,220 | 60,100 | 522 |
| 2014-10-31 | 5,200 | 5,240 | 5,190 | 5,220 | 53,000 | 522 |
| 2014-10-30 | 5,200 | 5,240 | 5,160 | 5,180 | 44,700 | 518 |
| 2014-10-29 | 5,200 | 5,250 | 5,180 | 5,210 | 34,100 | 521 |
| 2014-10-28 | 5,200 | 5,210 | 5,160 | 5,170 | 24,500 | 517 |
| 2014-10-27 | 5,160 | 5,210 | 5,160 | 5,170 | 23,300 | 517 |
| 2014-10-24 | 5,230 | 5,250 | 5,110 | 5,140 | 31,000 | 514 |
| 2014-10-23 | 5,210 | 5,210 | 5,150 | 5,160 | 17,900 | 516 |
| 2014-10-22 | 5,180 | 5,230 | 5,180 | 5,220 | 30,000 | 522 |
| 2014-10-21 | 5,160 | 5,190 | 5,100 | 5,110 | 25,900 | 511 |
| 2014-10-20 | 5,060 | 5,120 | 5,030 | 5,120 | 31,800 | 512 |
| 2014-10-17 | 5,000 | 5,050 | 4,955 | 4,960 | 42,700 | 496 |
| 2014-10-16 | 5,000 | 5,090 | 4,980 | 4,990 | 48,100 | 499 |
| 2014-10-15 | 5,070 | 5,140 | 5,000 | 5,120 | 46,600 | 512 |
| 2014-10-14 | 4,960 | 5,130 | 4,950 | 4,995 | 45,300 | 499.50 |
| 2014-10-10 | 5,020 | 5,040 | 4,980 | 5,030 | 42,000 | 503 |
| 2014-10-09 | 5,180 | 5,200 | 5,100 | 5,110 | 35,300 | 511 |
| 2014-10-08 | 5,210 | 5,250 | 5,150 | 5,200 | 37,000 | 520 |
| 2014-10-07 | 5,330 | 5,370 | 5,220 | 5,240 | 38,500 | 524 |
| 2014-10-06 | 5,260 | 5,370 | 5,250 | 5,300 | 39,700 | 530 |
| 2014-10-03 | 5,120 | 5,230 | 5,100 | 5,200 | 27,600 | 520 |
| 2014-10-02 | 5,190 | 5,220 | 5,100 | 5,160 | 47,700 | 516 |
| 2014-10-01 | 5,310 | 5,340 | 5,230 | 5,230 | 55,400 | 523 |
| 2014-09-30 | 5,270 | 5,540 | 5,230 | 5,320 | 146,600 | 532 |
| 2014-09-29 | 5,170 | 5,250 | 5,100 | 5,230 | 80,900 | 523 |
| 2014-09-26 | 4,980 | 5,080 | 4,960 | 5,040 | 31,900 | 504 |
| 2014-09-25 | 4,960 | 5,000 | 4,950 | 4,990 | 44,100 | 499 |
| 2014-09-24 | 5,100 | 5,100 | 4,980 | 4,990 | 57,500 | 499 |
| 2014-09-22 | 5,010 | 5,140 | 4,995 | 5,110 | 57,500 | 511 |
| 2014-09-19 | 4,910 | 5,020 | 4,910 | 4,935 | 80,800 | 493.50 |
| 2014-09-18 | 4,800 | 4,900 | 4,800 | 4,890 | 58,900 | 489 |
| 2014-09-17 | 4,790 | 4,815 | 4,755 | 4,785 | 23,100 | 478.50 |
| 2014-09-16 | 4,750 | 4,820 | 4,735 | 4,765 | 49,600 | 476.50 |
| 2014-09-12 | 4,715 | 4,730 | 4,705 | 4,720 | 25,600 | 472 |
| 2014-09-11 | 4,755 | 4,755 | 4,705 | 4,710 | 15,600 | 471 |
| 2014-09-10 | 4,715 | 4,755 | 4,705 | 4,750 | 14,100 | 475 |
| 2014-09-09 | 4,760 | 4,760 | 4,710 | 4,710 | 18,100 | 471 |
| 2014-09-08 | 4,755 | 4,765 | 4,720 | 4,730 | 21,000 | 473 |
| 2014-09-05 | 4,760 | 4,770 | 4,730 | 4,755 | 15,100 | 475.50 |
| 2014-09-04 | 4,745 | 4,755 | 4,735 | 4,745 | 9,500 | 474.50 |
| 2014-09-03 | 4,765 | 4,775 | 4,730 | 4,750 | 12,700 | 475 |
| 2014-09-02 | 4,705 | 4,755 | 4,665 | 4,740 | 24,600 | 474 |
| 2014-09-01 | 4,780 | 4,790 | 4,725 | 4,730 | 15,600 | 473 |
| 2014-08-29 | 4,730 | 4,795 | 4,715 | 4,775 | 31,200 | 477.50 |
| 2014-08-28 | 4,825 | 4,825 | 4,725 | 4,735 | 32,100 | 473.50 |
| 2014-08-27 | 4,815 | 4,835 | 4,800 | 4,825 | 19,500 | 482.50 |
| 2014-08-26 | 4,840 | 4,840 | 4,805 | 4,815 | 31,900 | 481.50 |
| 2014-08-25 | 4,805 | 4,835 | 4,800 | 4,805 | 26,000 | 480.50 |
| 2014-08-22 | 4,740 | 4,810 | 4,740 | 4,800 | 54,000 | 480 |
| 2014-08-21 | 4,685 | 4,740 | 4,680 | 4,735 | 44,100 | 473.50 |
| 2014-08-20 | 4,610 | 4,675 | 4,600 | 4,665 | 47,900 | 466.50 |
| 2014-08-19 | 4,595 | 4,610 | 4,575 | 4,610 | 23,800 | 461 |
| 2014-08-18 | 4,595 | 4,600 | 4,565 | 4,580 | 13,100 | 458 |
| 2014-08-15 | 4,595 | 4,600 | 4,570 | 4,580 | 25,000 | 458 |
| 2014-08-14 | 4,550 | 4,590 | 4,550 | 4,580 | 34,900 | 458 |
| 2014-08-13 | 4,530 | 4,545 | 4,520 | 4,545 | 15,800 | 454.50 |
| 2014-08-12 | 4,500 | 4,535 | 4,490 | 4,520 | 23,700 | 452 |
| 2014-08-11 | 4,500 | 4,515 | 4,475 | 4,500 | 10,700 | 450 |
| 2014-08-08 | 4,495 | 4,510 | 4,435 | 4,480 | 30,800 | 448 |
| 2014-08-07 | 4,455 | 4,515 | 4,455 | 4,515 | 23,300 | 451.50 |
| 2014-08-06 | 4,475 | 4,510 | 4,455 | 4,465 | 22,700 | 446.50 |
| 2014-08-05 | 4,505 | 4,535 | 4,495 | 4,505 | 23,600 | 450.50 |
| 2014-08-04 | 4,495 | 4,500 | 4,470 | 4,480 | 9,900 | 448 |
| 2014-08-01 | 4,470 | 4,515 | 4,460 | 4,495 | 21,300 | 449.50 |
| 2014-07-31 | 4,525 | 4,545 | 4,500 | 4,500 | 30,300 | 450 |
| 2014-07-30 | 4,515 | 4,525 | 4,490 | 4,525 | 26,500 | 452.50 |
| 2014-07-29 | 4,485 | 4,515 | 4,485 | 4,505 | 16,600 | 450.50 |
| 2014-07-28 | 4,495 | 4,520 | 4,490 | 4,500 | 13,800 | 450 |
| 2014-07-25 | 4,470 | 4,515 | 4,450 | 4,500 | 22,800 | 450 |
| 2014-07-24 | 4,495 | 4,505 | 4,460 | 4,480 | 30,500 | 448 |
| 2014-07-23 | 4,545 | 4,545 | 4,490 | 4,495 | 26,700 | 449.50 |
| 2014-07-22 | 4,480 | 4,540 | 4,480 | 4,525 | 36,100 | 452.50 |
| 2014-07-18 | 4,440 | 4,495 | 4,435 | 4,480 | 24,400 | 448 |
| 2014-07-17 | 4,510 | 4,525 | 4,475 | 4,495 | 24,500 | 449.50 |
| 2014-07-16 | 4,460 | 4,525 | 4,450 | 4,510 | 63,700 | 451 |
| 2014-07-15 | 4,400 | 4,480 | 4,400 | 4,480 | 70,500 | 448 |
| 2014-07-14 | 4,370 | 4,425 | 4,360 | 4,390 | 31,900 | 439 |
| 2014-07-11 | 4,345 | 4,380 | 4,295 | 4,375 | 54,200 | 437.50 |
| 2014-07-10 | 4,395 | 4,405 | 4,370 | 4,370 | 21,000 | 437 |
| 2014-07-09 | 4,355 | 4,445 | 4,350 | 4,375 | 59,600 | 437.50 |
| 2014-07-08 | 4,350 | 4,435 | 4,320 | 4,355 | 93,100 | 435.50 |
| 2014-07-07 | 4,320 | 4,345 | 4,290 | 4,305 | 28,900 | 430.50 |
| 2014-07-04 | 4,295 | 4,310 | 4,255 | 4,300 | 24,600 | 430 |
| 2014-07-03 | 4,295 | 4,310 | 4,295 | 4,295 | 15,700 | 429.50 |
| 2014-07-02 | 4,295 | 4,315 | 4,275 | 4,295 | 28,400 | 429.50 |
| 2014-07-01 | 4,255 | 4,295 | 4,240 | 4,295 | 40,400 | 429.50 |
| 2014-06-30 | 4,200 | 4,250 | 4,200 | 4,240 | 28,300 | 424 |
| 2014-06-27 | 4,245 | 4,260 | 4,100 | 4,190 | 38,100 | 419 |
| 2014-06-26 | 4,285 | 4,295 | 4,245 | 4,255 | 35,100 | 425.50 |
| 2014-06-25 | 4,210 | 4,280 | 4,205 | 4,260 | 59,700 | 426 |
| 2014-06-24 | 4,135 | 4,205 | 4,130 | 4,200 | 111,600 | 420 |
| 2014-06-23 | 4,100 | 4,120 | 4,095 | 4,100 | 17,900 | 410 |
| 2014-06-20 | 4,125 | 4,125 | 4,105 | 4,105 | 25,400 | 410.50 |
| 2014-06-19 | 4,095 | 4,120 | 4,085 | 4,120 | 49,200 | 412 |
| 2014-06-18 | 4,065 | 4,100 | 4,065 | 4,095 | 30,500 | 409.50 |
| 2014-06-17 | 4,050 | 4,085 | 4,045 | 4,085 | 28,800 | 408.50 |
| 2014-06-16 | 4,085 | 4,085 | 4,040 | 4,055 | 18,800 | 405.50 |
| 2014-06-13 | 4,050 | 4,075 | 4,020 | 4,070 | 38,900 | 407 |
| 2014-06-12 | 4,060 | 4,070 | 4,050 | 4,070 | 19,500 | 407 |
| 2014-06-11 | 4,060 | 4,070 | 4,050 | 4,070 | 23,400 | 407 |
| 2014-06-10 | 4,070 | 4,080 | 4,060 | 4,065 | 28,500 | 406.50 |
| 2014-06-09 | 4,090 | 4,095 | 4,070 | 4,070 | 18,700 | 407 |
| 2014-06-06 | 4,090 | 4,095 | 4,065 | 4,090 | 30,100 | 409 |
| 2014-06-05 | 4,110 | 4,110 | 4,065 | 4,080 | 29,900 | 408 |
| 2014-06-04 | 4,075 | 4,105 | 4,075 | 4,095 | 39,900 | 409.50 |
| 2014-06-03 | 4,030 | 4,100 | 4,030 | 4,095 | 95,900 | 409.50 |
| 2014-06-02 | 3,995 | 4,030 | 3,965 | 4,025 | 80,400 | 402.50 |
| 2014-05-30 | 3,955 | 4,000 | 3,950 | 3,960 | 69,800 | 396 |
| 2014-05-29 | 3,995 | 3,995 | 3,905 | 3,965 | 118,400 | 396.50 |
| 2014-05-28 | 4,050 | 4,055 | 4,005 | 4,010 | 237,200 | 401 |
| 2014-05-27 | 4,100 | 4,115 | 4,090 | 4,095 | 270,200 | 409.50 |
| 2014-05-26 | 4,065 | 4,115 | 4,055 | 4,115 | 142,500 | 411.50 |
| 2014-05-23 | 4,060 | 4,065 | 4,040 | 4,060 | 53,400 | 406 |
| 2014-05-22 | 4,055 | 4,065 | 4,040 | 4,060 | 56,700 | 406 |
| 2014-05-21 | 4,030 | 4,065 | 4,020 | 4,055 | 45,700 | 405.50 |
| 2014-05-20 | 4,030 | 4,065 | 4,030 | 4,030 | 58,800 | 403 |
| 2014-05-19 | 4,075 | 4,080 | 4,040 | 4,045 | 44,500 | 404.50 |
| 2014-05-16 | 4,110 | 4,115 | 4,080 | 4,085 | 59,400 | 408.50 |
| 2014-05-15 | 4,140 | 4,140 | 4,115 | 4,125 | 42,400 | 412.50 |
| 2014-05-14 | 4,155 | 4,155 | 4,130 | 4,140 | 35,000 | 414 |
| 2014-05-13 | 4,165 | 4,170 | 4,145 | 4,155 | 32,000 | 415.50 |
| 2014-05-12 | 4,145 | 4,160 | 4,140 | 4,140 | 21,600 | 414 |
| 2014-05-09 | 4,140 | 4,160 | 4,135 | 4,140 | 25,900 | 414 |
| 2014-05-08 | 4,125 | 4,160 | 4,125 | 4,140 | 27,500 | 414 |
| 2014-05-07 | 4,160 | 4,165 | 4,115 | 4,130 | 58,500 | 413 |
| 2014-05-02 | 4,165 | 4,190 | 4,155 | 4,185 | 21,900 | 418.50 |
| 2014-05-01 | 4,130 | 4,180 | 4,130 | 4,175 | 43,800 | 417.50 |
| 2014-04-30 | 4,185 | 4,190 | 4,130 | 4,130 | 64,900 | 413 |
| 2014-04-28 | 4,215 | 4,220 | 4,180 | 4,190 | 42,500 | 419 |
| 2014-04-25 | 4,220 | 4,230 | 4,200 | 4,215 | 31,300 | 421.50 |
| 2014-04-24 | 4,235 | 4,240 | 4,210 | 4,220 | 29,800 | 422 |
| 2014-04-23 | 4,215 | 4,245 | 4,120 | 4,235 | 81,400 | 423.50 |
| 2014-04-22 | 4,270 | 4,290 | 4,200 | 4,225 | 46,300 | 422.50 |
| 2014-04-21 | 4,290 | 4,320 | 4,270 | 4,270 | 32,700 | 427 |
| 2014-04-18 | 4,325 | 4,335 | 4,270 | 4,275 | 40,800 | 427.50 |
| 2014-04-17 | 4,305 | 4,335 | 4,305 | 4,320 | 34,500 | 432 |
| 2014-04-16 | 4,270 | 4,305 | 4,245 | 4,305 | 39,700 | 430.50 |
| 2014-04-15 | 4,300 | 4,315 | 4,215 | 4,220 | 39,000 | 422 |
| 2014-04-14 | 4,205 | 4,290 | 4,200 | 4,235 | 34,800 | 423.50 |
| 2014-04-11 | 4,200 | 4,280 | 4,150 | 4,250 | 54,700 | 425 |
| 2014-04-10 | 4,310 | 4,375 | 4,235 | 4,260 | 72,600 | 426 |
| 2014-04-09 | 4,390 | 4,395 | 4,280 | 4,285 | 79,000 | 428.50 |
| 2014-04-08 | 4,425 | 4,445 | 4,415 | 4,425 | 40,300 | 442.50 |
| 2014-04-07 | 4,455 | 4,500 | 4,450 | 4,460 | 38,600 | 446 |
| 2014-04-04 | 4,470 | 4,530 | 4,470 | 4,500 | 74,700 | 450 |
| 2014-04-03 | 4,365 | 4,480 | 4,330 | 4,470 | 88,800 | 447 |
| 2014-04-02 | 4,395 | 4,500 | 4,360 | 4,365 | 135,500 | 436.50 |
| 2014-04-01 | 4,255 | 4,400 | 4,250 | 4,395 | 123,600 | 439.50 |
| 2014-03-31 | 4,230 | 4,275 | 4,185 | 4,255 | 71,500 | 425.50 |
| 2014-03-28 | 4,180 | 4,300 | 4,155 | 4,230 | 105,700 | 423 |
| 2014-03-27 | 4,110 | 4,180 | 4,085 | 4,150 | 78,700 | 415 |
| 2014-03-26 | 4,090 | 4,135 | 4,080 | 4,110 | 82,600 | 411 |
| 2014-03-25 | 4,050 | 4,100 | 4,040 | 4,075 | 51,500 | 407.50 |
| 2014-03-24 | 3,995 | 4,075 | 3,960 | 4,060 | 96,100 | 406 |
| 2014-03-20 | 3,890 | 3,920 | 3,830 | 3,890 | 43,600 | 389 |
| 2014-03-19 | 3,890 | 3,890 | 3,850 | 3,865 | 13,200 | 386.50 |
| 2014-03-18 | 3,820 | 3,895 | 3,815 | 3,845 | 27,200 | 384.50 |
| 2014-03-17 | 3,885 | 3,890 | 3,750 | 3,765 | 37,500 | 376.50 |
| 2014-03-14 | 3,965 | 3,985 | 3,875 | 3,880 | 56,500 | 388 |
| 2014-03-13 | 3,995 | 4,025 | 3,975 | 4,010 | 45,600 | 401 |
| 2014-03-12 | 3,980 | 3,990 | 3,960 | 3,990 | 24,500 | 399 |
| 2014-03-11 | 3,970 | 3,990 | 3,955 | 3,985 | 23,600 | 398.50 |
| 2014-03-10 | 3,970 | 3,975 | 3,935 | 3,945 | 16,000 | 394.50 |
| 2014-03-07 | 3,910 | 3,975 | 3,890 | 3,970 | 46,800 | 397 |
| 2014-03-06 | 3,890 | 3,905 | 3,880 | 3,905 | 15,700 | 390.50 |
| 2014-03-05 | 3,875 | 3,890 | 3,860 | 3,880 | 12,100 | 388 |
| 2014-03-04 | 3,810 | 3,875 | 3,800 | 3,875 | 20,500 | 387.50 |
| 2014-03-03 | 3,815 | 3,820 | 3,775 | 3,810 | 13,200 | 381 |
| 2014-02-28 | 3,845 | 3,855 | 3,790 | 3,815 | 33,000 | 381.50 |
| 2014-02-27 | 3,855 | 3,875 | 3,840 | 3,840 | 22,200 | 384 |
| 2014-02-26 | 3,850 | 3,880 | 3,850 | 3,860 | 20,700 | 386 |
| 2014-02-25 | 3,870 | 3,915 | 3,870 | 3,910 | 53,300 | 391 |
| 2014-02-24 | 3,790 | 3,830 | 3,775 | 3,820 | 23,400 | 382 |
| 2014-02-21 | 3,765 | 3,785 | 3,740 | 3,785 | 18,200 | 378.50 |
| 2014-02-20 | 3,780 | 3,785 | 3,680 | 3,700 | 23,500 | 370 |
| 2014-02-19 | 3,745 | 3,830 | 3,725 | 3,780 | 42,100 | 378 |
| 2014-02-18 | 3,650 | 3,745 | 3,650 | 3,740 | 36,100 | 374 |
| 2014-02-17 | 3,680 | 3,680 | 3,630 | 3,645 | 14,000 | 364.50 |
| 2014-02-14 | 3,695 | 3,695 | 3,620 | 3,645 | 18,600 | 364.50 |
| 2014-02-13 | 3,730 | 3,730 | 3,680 | 3,685 | 13,500 | 368.50 |
| 2014-02-12 | 3,725 | 3,740 | 3,705 | 3,730 | 16,700 | 373 |
| 2014-02-10 | 3,725 | 3,740 | 3,665 | 3,695 | 25,900 | 369.50 |
| 2014-02-07 | 3,620 | 3,640 | 3,580 | 3,605 | 22,100 | 360.50 |
| 2014-02-06 | 3,575 | 3,590 | 3,535 | 3,550 | 24,300 | 355 |
| 2014-02-05 | 3,545 | 3,565 | 3,500 | 3,515 | 37,600 | 351.50 |
| 2014-02-04 | 3,600 | 3,620 | 3,500 | 3,505 | 63,900 | 350.50 |
| 2014-02-03 | 3,700 | 3,715 | 3,650 | 3,650 | 29,500 | 365 |
| 2014-01-31 | 3,755 | 3,765 | 3,695 | 3,720 | 34,600 | 372 |
| 2014-01-30 | 3,755 | 3,770 | 3,715 | 3,730 | 26,000 | 373 |
| 2014-01-29 | 3,765 | 3,785 | 3,735 | 3,780 | 21,900 | 378 |
| 2014-01-28 | 3,740 | 3,785 | 3,700 | 3,700 | 43,300 | 370 |
| 2014-01-27 | 3,775 | 3,810 | 3,735 | 3,735 | 65,800 | 373.50 |
| 2014-01-24 | 3,900 | 3,915 | 3,790 | 3,845 | 84,400 | 384.50 |
| 2014-01-23 | 3,950 | 3,955 | 3,920 | 3,925 | 27,800 | 392.50 |
| 2014-01-22 | 3,945 | 3,950 | 3,920 | 3,950 | 41,600 | 395 |
| 2014-01-21 | 3,925 | 3,940 | 3,910 | 3,925 | 29,100 | 392.50 |
| 2014-01-20 | 3,885 | 3,935 | 3,885 | 3,920 | 25,400 | 392 |
| 2014-01-17 | 3,870 | 3,895 | 3,840 | 3,880 | 30,200 | 388 |
| 2014-01-16 | 3,870 | 3,880 | 3,840 | 3,850 | 29,400 | 385 |
| 2014-01-15 | 3,870 | 3,875 | 3,845 | 3,875 | 28,500 | 387.50 |
| 2014-01-14 | 3,795 | 3,875 | 3,770 | 3,825 | 53,500 | 382.50 |
| 2014-01-10 | 3,850 | 3,850 | 3,735 | 3,795 | 69,600 | 379.50 |
| 2014-01-09 | 3,850 | 3,870 | 3,830 | 3,855 | 24,700 | 385.50 |
| 2014-01-08 | 3,810 | 3,835 | 3,800 | 3,830 | 21,600 | 383 |
| 2014-01-07 | 3,865 | 3,865 | 3,790 | 3,800 | 45,300 | 380 |
| 2014-01-06 | 3,895 | 3,895 | 3,850 | 3,880 | 38,000 | 388 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2016-05-27]1株→2株
