1766 東建コーポレーション(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 | 4,930 | 4,930 | 4,865 | 4,865 | 14,800 | 4,865 |
| 2014-12-29 | 4,865 | 4,920 | 4,825 | 4,915 | 39,800 | 4,915 |
| 2014-12-26 | 4,780 | 4,825 | 4,780 | 4,815 | 11,100 | 4,815 |
| 2014-12-25 | 4,770 | 4,790 | 4,750 | 4,780 | 20,100 | 4,780 |
| 2014-12-24 | 4,865 | 4,865 | 4,760 | 4,775 | 21,100 | 4,775 |
| 2014-12-22 | 4,840 | 4,880 | 4,765 | 4,800 | 17,200 | 4,800 |
| 2014-12-19 | 4,895 | 4,895 | 4,790 | 4,825 | 15,500 | 4,825 |
| 2014-12-18 | 4,830 | 4,870 | 4,795 | 4,795 | 14,200 | 4,795 |
| 2014-12-17 | 4,750 | 4,805 | 4,750 | 4,750 | 20,100 | 4,750 |
| 2014-12-16 | 4,830 | 4,860 | 4,750 | 4,755 | 27,000 | 4,755 |
| 2014-12-15 | 4,875 | 4,900 | 4,850 | 4,860 | 8,400 | 4,860 |
| 2014-12-12 | 4,860 | 4,910 | 4,845 | 4,880 | 34,600 | 4,880 |
| 2014-12-11 | 4,850 | 4,875 | 4,810 | 4,860 | 42,500 | 4,860 |
| 2014-12-10 | 5,040 | 5,040 | 4,820 | 4,900 | 66,500 | 4,900 |
| 2014-12-09 | 5,170 | 5,170 | 5,060 | 5,100 | 11,700 | 5,100 |
| 2014-12-08 | 5,220 | 5,220 | 5,140 | 5,140 | 11,700 | 5,140 |
| 2014-12-05 | 5,170 | 5,210 | 5,080 | 5,200 | 30,800 | 5,200 |
| 2014-12-04 | 5,140 | 5,200 | 5,120 | 5,160 | 23,600 | 5,160 |
| 2014-12-03 | 5,120 | 5,140 | 5,080 | 5,130 | 20,400 | 5,130 |
| 2014-12-02 | 5,060 | 5,130 | 5,030 | 5,120 | 32,400 | 5,120 |
| 2014-12-01 | 5,110 | 5,150 | 5,060 | 5,060 | 28,800 | 5,060 |
| 2014-11-28 | 5,110 | 5,120 | 5,080 | 5,110 | 19,400 | 5,110 |
| 2014-11-27 | 5,210 | 5,210 | 5,110 | 5,110 | 11,800 | 5,110 |
| 2014-11-26 | 5,190 | 5,240 | 5,190 | 5,210 | 16,000 | 5,210 |
| 2014-11-25 | 5,240 | 5,240 | 5,190 | 5,210 | 16,900 | 5,210 |
| 2014-11-21 | 5,200 | 5,240 | 5,130 | 5,210 | 36,700 | 5,210 |
| 2014-11-20 | 5,230 | 5,230 | 5,160 | 5,160 | 16,400 | 5,160 |
| 2014-11-19 | 5,190 | 5,220 | 5,170 | 5,190 | 26,300 | 5,190 |
| 2014-11-18 | 5,140 | 5,200 | 5,140 | 5,200 | 39,500 | 5,200 |
| 2014-11-17 | 5,190 | 5,190 | 5,060 | 5,060 | 32,500 | 5,060 |
| 2014-11-14 | 5,180 | 5,190 | 5,120 | 5,190 | 45,700 | 5,190 |
| 2014-11-13 | 5,070 | 5,160 | 5,060 | 5,120 | 27,300 | 5,120 |
| 2014-11-12 | 5,110 | 5,150 | 5,080 | 5,090 | 35,900 | 5,090 |
| 2014-11-11 | 5,120 | 5,130 | 5,080 | 5,120 | 24,900 | 5,120 |
| 2014-11-10 | 5,030 | 5,130 | 4,995 | 5,120 | 16,500 | 5,120 |
| 2014-11-07 | 5,060 | 5,090 | 5,020 | 5,060 | 30,300 | 5,060 |
| 2014-11-06 | 5,100 | 5,130 | 5,010 | 5,040 | 36,600 | 5,040 |
| 2014-11-05 | 4,950 | 5,100 | 4,950 | 5,090 | 43,600 | 5,090 |
| 2014-11-04 | 5,100 | 5,130 | 5,010 | 5,020 | 51,700 | 5,020 |
| 2014-10-31 | 4,905 | 5,060 | 4,885 | 5,030 | 52,700 | 5,030 |
| 2014-10-30 | 4,885 | 4,905 | 4,855 | 4,860 | 25,300 | 4,860 |
| 2014-10-29 | 4,815 | 4,885 | 4,790 | 4,850 | 77,100 | 4,850 |
| 2014-10-28 | 4,780 | 4,890 | 4,750 | 4,755 | 129,700 | 4,755 |
| 2014-10-27 | 4,710 | 4,905 | 4,710 | 4,845 | 78,400 | 4,845 |
| 2014-10-24 | 4,800 | 4,800 | 4,720 | 4,735 | 25,700 | 4,735 |
| 2014-10-23 | 4,755 | 4,815 | 4,705 | 4,750 | 33,900 | 4,750 |
| 2014-10-22 | 4,730 | 4,765 | 4,715 | 4,755 | 21,000 | 4,755 |
| 2014-10-21 | 4,735 | 4,740 | 4,625 | 4,650 | 40,300 | 4,650 |
| 2014-10-20 | 4,695 | 4,725 | 4,680 | 4,705 | 23,000 | 4,705 |
| 2014-10-17 | 4,690 | 4,690 | 4,595 | 4,600 | 33,500 | 4,600 |
| 2014-10-16 | 4,700 | 4,710 | 4,625 | 4,670 | 39,400 | 4,670 |
| 2014-10-15 | 4,740 | 4,770 | 4,715 | 4,735 | 19,800 | 4,735 |
| 2014-10-14 | 4,750 | 4,775 | 4,705 | 4,725 | 37,000 | 4,725 |
| 2014-10-10 | 4,850 | 4,880 | 4,810 | 4,850 | 22,100 | 4,850 |
| 2014-10-09 | 4,980 | 4,990 | 4,910 | 4,915 | 16,400 | 4,915 |
| 2014-10-08 | 4,985 | 5,000 | 4,950 | 4,990 | 19,300 | 4,990 |
| 2014-10-07 | 5,000 | 5,060 | 5,000 | 5,000 | 20,000 | 5,000 |
| 2014-10-06 | 4,995 | 5,060 | 4,985 | 5,030 | 26,600 | 5,030 |
| 2014-10-03 | 4,900 | 4,990 | 4,900 | 4,970 | 22,300 | 4,970 |
| 2014-10-02 | 5,000 | 5,000 | 4,890 | 4,905 | 27,400 | 4,905 |
| 2014-10-01 | 5,040 | 5,050 | 5,000 | 5,010 | 23,700 | 5,010 |
| 2014-09-30 | 5,050 | 5,050 | 5,000 | 5,020 | 19,600 | 5,020 |
| 2014-09-29 | 5,000 | 5,040 | 4,985 | 5,010 | 25,000 | 5,010 |
| 2014-09-26 | 4,900 | 4,995 | 4,890 | 4,975 | 27,800 | 4,975 |
| 2014-09-25 | 4,900 | 4,920 | 4,885 | 4,920 | 20,000 | 4,920 |
| 2014-09-24 | 4,890 | 4,920 | 4,875 | 4,890 | 24,400 | 4,890 |
| 2014-09-22 | 4,890 | 4,930 | 4,850 | 4,875 | 26,900 | 4,875 |
| 2014-09-19 | 4,800 | 4,870 | 4,785 | 4,810 | 44,900 | 4,810 |
| 2014-09-18 | 4,805 | 4,805 | 4,775 | 4,800 | 16,900 | 4,800 |
| 2014-09-17 | 4,795 | 4,815 | 4,765 | 4,765 | 9,300 | 4,765 |
| 2014-09-16 | 4,690 | 4,795 | 4,690 | 4,770 | 19,400 | 4,770 |
| 2014-09-12 | 4,730 | 4,740 | 4,680 | 4,685 | 49,900 | 4,685 |
| 2014-09-11 | 4,805 | 4,815 | 4,730 | 4,745 | 43,300 | 4,745 |
| 2014-09-10 | 4,900 | 4,935 | 4,785 | 4,835 | 81,900 | 4,835 |
| 2014-09-09 | 4,770 | 4,805 | 4,700 | 4,710 | 19,100 | 4,710 |
| 2014-09-08 | 4,805 | 4,805 | 4,755 | 4,800 | 13,800 | 4,800 |
| 2014-09-05 | 4,745 | 4,780 | 4,745 | 4,765 | 7,100 | 4,765 |
| 2014-09-04 | 4,795 | 4,815 | 4,730 | 4,745 | 12,600 | 4,745 |
| 2014-09-03 | 4,830 | 4,830 | 4,790 | 4,805 | 11,600 | 4,805 |
| 2014-09-02 | 4,760 | 4,830 | 4,750 | 4,770 | 21,200 | 4,770 |
| 2014-09-01 | 4,760 | 4,775 | 4,730 | 4,740 | 8,400 | 4,740 |
| 2014-08-29 | 4,760 | 4,760 | 4,725 | 4,735 | 8,400 | 4,735 |
| 2014-08-28 | 4,695 | 4,765 | 4,695 | 4,765 | 14,200 | 4,765 |
| 2014-08-27 | 4,750 | 4,785 | 4,695 | 4,705 | 13,800 | 4,705 |
| 2014-08-26 | 4,745 | 4,745 | 4,705 | 4,725 | 7,000 | 4,725 |
| 2014-08-25 | 4,695 | 4,730 | 4,690 | 4,700 | 12,100 | 4,700 |
| 2014-08-22 | 4,760 | 4,765 | 4,675 | 4,690 | 15,700 | 4,690 |
| 2014-08-21 | 4,700 | 4,745 | 4,700 | 4,735 | 14,300 | 4,735 |
| 2014-08-20 | 4,715 | 4,745 | 4,700 | 4,710 | 10,400 | 4,710 |
| 2014-08-19 | 4,730 | 4,735 | 4,695 | 4,720 | 10,500 | 4,720 |
| 2014-08-18 | 4,705 | 4,735 | 4,690 | 4,700 | 11,500 | 4,700 |
| 2014-08-15 | 4,645 | 4,690 | 4,625 | 4,675 | 17,400 | 4,675 |
| 2014-08-14 | 4,575 | 4,640 | 4,575 | 4,595 | 13,800 | 4,595 |
| 2014-08-13 | 4,580 | 4,635 | 4,575 | 4,590 | 14,400 | 4,590 |
| 2014-08-12 | 4,575 | 4,660 | 4,575 | 4,605 | 13,400 | 4,605 |
| 2014-08-11 | 4,560 | 4,640 | 4,560 | 4,630 | 15,800 | 4,630 |
| 2014-08-08 | 4,615 | 4,630 | 4,555 | 4,560 | 18,100 | 4,560 |
| 2014-08-07 | 4,645 | 4,660 | 4,600 | 4,620 | 13,700 | 4,620 |
| 2014-08-06 | 4,645 | 4,670 | 4,630 | 4,645 | 13,300 | 4,645 |
| 2014-08-05 | 4,710 | 4,710 | 4,650 | 4,650 | 13,900 | 4,650 |
| 2014-08-04 | 4,685 | 4,705 | 4,630 | 4,660 | 20,200 | 4,660 |
| 2014-08-01 | 4,770 | 4,780 | 4,705 | 4,710 | 27,100 | 4,710 |
| 2014-07-31 | 4,805 | 4,810 | 4,785 | 4,790 | 10,900 | 4,790 |
| 2014-07-30 | 4,845 | 4,845 | 4,790 | 4,805 | 14,300 | 4,805 |
| 2014-07-29 | 4,880 | 4,885 | 4,805 | 4,845 | 15,900 | 4,845 |
| 2014-07-28 | 4,845 | 4,895 | 4,840 | 4,875 | 15,600 | 4,875 |
| 2014-07-25 | 4,800 | 4,860 | 4,790 | 4,855 | 26,300 | 4,855 |
| 2014-07-24 | 4,705 | 4,780 | 4,705 | 4,770 | 12,900 | 4,770 |
| 2014-07-23 | 4,790 | 4,795 | 4,710 | 4,720 | 16,600 | 4,720 |
| 2014-07-22 | 4,810 | 4,835 | 4,765 | 4,790 | 10,900 | 4,790 |
| 2014-07-18 | 4,785 | 4,800 | 4,755 | 4,785 | 14,100 | 4,785 |
| 2014-07-17 | 4,750 | 4,835 | 4,740 | 4,830 | 28,000 | 4,830 |
| 2014-07-16 | 4,755 | 4,785 | 4,750 | 4,750 | 13,200 | 4,750 |
| 2014-07-15 | 4,745 | 4,770 | 4,730 | 4,750 | 26,800 | 4,750 |
| 2014-07-14 | 4,700 | 4,730 | 4,700 | 4,725 | 16,000 | 4,725 |
| 2014-07-11 | 4,635 | 4,685 | 4,635 | 4,680 | 17,600 | 4,680 |
| 2014-07-10 | 4,680 | 4,685 | 4,655 | 4,660 | 14,900 | 4,660 |
| 2014-07-09 | 4,650 | 4,690 | 4,640 | 4,685 | 16,800 | 4,685 |
| 2014-07-08 | 4,680 | 4,705 | 4,660 | 4,670 | 14,000 | 4,670 |
| 2014-07-07 | 4,695 | 4,710 | 4,690 | 4,690 | 5,400 | 4,690 |
| 2014-07-04 | 4,700 | 4,705 | 4,680 | 4,690 | 8,200 | 4,690 |
| 2014-07-03 | 4,700 | 4,715 | 4,690 | 4,700 | 13,000 | 4,700 |
| 2014-07-02 | 4,690 | 4,715 | 4,675 | 4,680 | 20,800 | 4,680 |
| 2014-07-01 | 4,690 | 4,730 | 4,690 | 4,695 | 22,700 | 4,695 |
| 2014-06-30 | 4,750 | 4,750 | 4,700 | 4,725 | 11,500 | 4,725 |
| 2014-06-27 | 4,710 | 4,730 | 4,695 | 4,730 | 15,400 | 4,730 |
| 2014-06-26 | 4,715 | 4,745 | 4,670 | 4,710 | 19,100 | 4,710 |
| 2014-06-25 | 4,705 | 4,735 | 4,685 | 4,695 | 19,400 | 4,695 |
| 2014-06-24 | 4,630 | 4,715 | 4,630 | 4,695 | 25,000 | 4,695 |
| 2014-06-23 | 4,630 | 4,665 | 4,625 | 4,645 | 15,100 | 4,645 |
| 2014-06-20 | 4,680 | 4,710 | 4,655 | 4,670 | 27,100 | 4,670 |
| 2014-06-19 | 4,680 | 4,720 | 4,650 | 4,710 | 27,300 | 4,710 |
| 2014-06-18 | 4,720 | 4,720 | 4,640 | 4,665 | 16,700 | 4,665 |
| 2014-06-17 | 4,685 | 4,720 | 4,650 | 4,715 | 18,400 | 4,715 |
| 2014-06-16 | 4,710 | 4,715 | 4,625 | 4,640 | 15,200 | 4,640 |
| 2014-06-13 | 4,600 | 4,720 | 4,585 | 4,695 | 32,900 | 4,695 |
| 2014-06-12 | 4,635 | 4,635 | 4,575 | 4,620 | 12,700 | 4,620 |
| 2014-06-11 | 4,590 | 4,640 | 4,550 | 4,590 | 37,000 | 4,590 |
| 2014-06-10 | 4,745 | 4,745 | 4,640 | 4,660 | 28,400 | 4,660 |
| 2014-06-09 | 4,690 | 4,740 | 4,690 | 4,725 | 17,800 | 4,725 |
| 2014-06-06 | 4,650 | 4,710 | 4,640 | 4,690 | 23,100 | 4,690 |
| 2014-06-05 | 4,590 | 4,640 | 4,590 | 4,635 | 17,000 | 4,635 |
| 2014-06-04 | 4,510 | 4,590 | 4,505 | 4,590 | 25,200 | 4,590 |
| 2014-06-03 | 4,530 | 4,560 | 4,525 | 4,530 | 28,000 | 4,530 |
| 2014-06-02 | 4,495 | 4,520 | 4,470 | 4,515 | 24,000 | 4,515 |
| 2014-05-30 | 4,450 | 4,495 | 4,450 | 4,470 | 13,700 | 4,470 |
| 2014-05-29 | 4,495 | 4,495 | 4,440 | 4,455 | 16,900 | 4,455 |
| 2014-05-28 | 4,470 | 4,505 | 4,450 | 4,490 | 15,700 | 4,490 |
| 2014-05-27 | 4,450 | 4,485 | 4,435 | 4,475 | 12,200 | 4,475 |
| 2014-05-26 | 4,450 | 4,475 | 4,440 | 4,470 | 11,300 | 4,470 |
| 2014-05-23 | 4,430 | 4,495 | 4,420 | 4,450 | 27,000 | 4,450 |
| 2014-05-22 | 4,310 | 4,405 | 4,310 | 4,400 | 12,800 | 4,400 |
| 2014-05-21 | 4,375 | 4,380 | 4,305 | 4,330 | 25,200 | 4,330 |
| 2014-05-20 | 4,410 | 4,445 | 4,380 | 4,410 | 19,200 | 4,410 |
| 2014-05-19 | 4,405 | 4,470 | 4,370 | 4,380 | 20,800 | 4,380 |
| 2014-05-16 | 4,405 | 4,405 | 4,345 | 4,385 | 26,500 | 4,385 |
| 2014-05-15 | 4,370 | 4,425 | 4,370 | 4,425 | 13,500 | 4,425 |
| 2014-05-14 | 4,360 | 4,425 | 4,325 | 4,415 | 27,300 | 4,415 |
| 2014-05-13 | 4,380 | 4,415 | 4,355 | 4,370 | 32,500 | 4,370 |
| 2014-05-12 | 4,450 | 4,450 | 4,370 | 4,370 | 28,000 | 4,370 |
| 2014-05-09 | 4,445 | 4,525 | 4,445 | 4,500 | 29,200 | 4,500 |
| 2014-05-08 | 4,390 | 4,470 | 4,390 | 4,445 | 23,500 | 4,445 |
| 2014-05-07 | 4,485 | 4,485 | 4,390 | 4,390 | 28,000 | 4,390 |
| 2014-05-02 | 4,530 | 4,550 | 4,495 | 4,505 | 17,200 | 4,505 |
| 2014-05-01 | 4,505 | 4,530 | 4,440 | 4,520 | 51,700 | 4,520 |
| 2014-04-30 | 4,555 | 4,580 | 4,515 | 4,530 | 45,600 | 4,530 |
| 2014-04-28 | 4,610 | 4,615 | 4,520 | 4,535 | 77,500 | 4,535 |
| 2014-04-25 | 4,720 | 4,765 | 4,645 | 4,680 | 219,000 | 4,680 |
| 2014-04-24 | 4,800 | 4,860 | 4,780 | 4,790 | 382,300 | 4,790 |
| 2014-04-23 | 4,850 | 4,875 | 4,845 | 4,860 | 81,400 | 4,860 |
| 2014-04-22 | 4,880 | 4,900 | 4,860 | 4,880 | 55,900 | 4,880 |
| 2014-04-21 | 4,800 | 4,880 | 4,800 | 4,860 | 65,900 | 4,860 |
| 2014-04-18 | 4,740 | 4,790 | 4,715 | 4,790 | 22,700 | 4,790 |
| 2014-04-17 | 4,675 | 4,750 | 4,670 | 4,735 | 28,300 | 4,735 |
| 2014-04-16 | 4,650 | 4,720 | 4,640 | 4,695 | 54,600 | 4,695 |
| 2014-04-15 | 4,790 | 4,805 | 4,690 | 4,700 | 56,700 | 4,700 |
| 2014-04-14 | 4,770 | 4,845 | 4,770 | 4,800 | 32,200 | 4,800 |
| 2014-04-11 | 4,735 | 4,800 | 4,705 | 4,780 | 35,600 | 4,780 |
| 2014-04-10 | 4,855 | 4,890 | 4,765 | 4,795 | 52,700 | 4,795 |
| 2014-04-09 | 4,840 | 4,840 | 4,795 | 4,810 | 31,500 | 4,810 |
| 2014-04-08 | 4,880 | 4,890 | 4,855 | 4,855 | 24,300 | 4,855 |
| 2014-04-07 | 4,875 | 4,930 | 4,870 | 4,880 | 27,400 | 4,880 |
| 2014-04-04 | 4,900 | 4,945 | 4,870 | 4,910 | 32,000 | 4,910 |
| 2014-04-03 | 4,885 | 4,920 | 4,860 | 4,900 | 39,600 | 4,900 |
| 2014-04-02 | 4,855 | 4,950 | 4,840 | 4,855 | 37,500 | 4,855 |
| 2014-04-01 | 4,760 | 4,855 | 4,735 | 4,855 | 35,000 | 4,855 |
| 2014-03-31 | 4,650 | 4,700 | 4,600 | 4,690 | 50,560 | 4,690 |
| 2014-03-28 | 4,640 | 4,750 | 4,590 | 4,675 | 42,680 | 4,675 |
| 2014-03-27 | 4,485 | 4,680 | 4,470 | 4,665 | 44,470 | 4,665 |
| 2014-03-26 | 4,460 | 4,550 | 4,420 | 4,435 | 43,290 | 4,435 |
| 2014-03-25 | 4,140 | 4,465 | 4,135 | 4,385 | 49,840 | 4,385 |
| 2014-03-24 | 4,130 | 4,285 | 4,130 | 4,230 | 36,240 | 4,230 |
| 2014-03-20 | 4,245 | 4,265 | 4,100 | 4,110 | 35,850 | 4,110 |
| 2014-03-19 | 4,370 | 4,375 | 4,245 | 4,295 | 22,910 | 4,295 |
| 2014-03-18 | 4,370 | 4,390 | 4,330 | 4,355 | 13,670 | 4,355 |
| 2014-03-17 | 4,430 | 4,455 | 4,300 | 4,310 | 26,150 | 4,310 |
| 2014-03-14 | 4,530 | 4,555 | 4,440 | 4,440 | 44,890 | 4,440 |
| 2014-03-13 | 4,535 | 4,620 | 4,535 | 4,600 | 19,090 | 4,600 |
| 2014-03-12 | 4,560 | 4,600 | 4,530 | 4,530 | 13,770 | 4,530 |
| 2014-03-11 | 4,585 | 4,645 | 4,565 | 4,580 | 21,330 | 4,580 |
| 2014-03-10 | 4,575 | 4,595 | 4,540 | 4,560 | 9,750 | 4,560 |
| 2014-03-07 | 4,595 | 4,640 | 4,560 | 4,575 | 15,920 | 4,575 |
| 2014-03-06 | 4,480 | 4,595 | 4,420 | 4,555 | 21,720 | 4,555 |
| 2014-03-05 | 4,500 | 4,540 | 4,465 | 4,480 | 18,700 | 4,480 |
| 2014-03-04 | 4,430 | 4,450 | 4,400 | 4,435 | 33,730 | 4,435 |
| 2014-03-03 | 4,515 | 4,525 | 4,410 | 4,450 | 16,640 | 4,450 |
| 2014-02-28 | 4,520 | 4,540 | 4,425 | 4,475 | 32,630 | 4,475 |
| 2014-02-27 | 4,605 | 4,605 | 4,510 | 4,520 | 26,750 | 4,520 |
| 2014-02-26 | 4,715 | 4,720 | 4,620 | 4,625 | 18,030 | 4,625 |
| 2014-02-25 | 4,675 | 4,720 | 4,630 | 4,715 | 13,980 | 4,715 |
| 2014-02-24 | 4,645 | 4,745 | 4,575 | 4,605 | 15,650 | 4,605 |
| 2014-02-21 | 4,560 | 4,645 | 4,555 | 4,635 | 16,790 | 4,635 |
| 2014-02-20 | 4,610 | 4,610 | 4,520 | 4,565 | 13,740 | 4,565 |
| 2014-02-19 | 4,625 | 4,645 | 4,580 | 4,605 | 7,370 | 4,605 |
| 2014-02-18 | 4,575 | 4,660 | 4,540 | 4,640 | 22,400 | 4,640 |
| 2014-02-17 | 4,495 | 4,580 | 4,440 | 4,575 | 15,370 | 4,575 |
| 2014-02-14 | 4,530 | 4,550 | 4,410 | 4,490 | 19,830 | 4,490 |
| 2014-02-13 | 4,680 | 4,690 | 4,500 | 4,515 | 29,910 | 4,515 |
| 2014-02-12 | 4,695 | 4,720 | 4,655 | 4,680 | 14,890 | 4,680 |
| 2014-02-10 | 4,640 | 4,660 | 4,565 | 4,630 | 19,100 | 4,630 |
| 2014-02-07 | 4,505 | 4,560 | 4,485 | 4,545 | 16,610 | 4,545 |
| 2014-02-06 | 4,450 | 4,525 | 4,450 | 4,480 | 16,360 | 4,480 |
| 2014-02-05 | 4,440 | 4,525 | 4,395 | 4,450 | 27,460 | 4,450 |
| 2014-02-04 | 4,550 | 4,560 | 4,365 | 4,380 | 49,060 | 4,380 |
| 2014-02-03 | 4,720 | 4,745 | 4,645 | 4,645 | 23,230 | 4,645 |
| 2014-01-31 | 4,815 | 4,825 | 4,710 | 4,765 | 22,680 | 4,765 |
| 2014-01-30 | 4,820 | 4,835 | 4,740 | 4,760 | 36,280 | 4,760 |
| 2014-01-29 | 4,850 | 4,900 | 4,830 | 4,880 | 25,350 | 4,880 |
| 2014-01-28 | 4,850 | 4,880 | 4,815 | 4,815 | 23,200 | 4,815 |
| 2014-01-27 | 4,880 | 4,910 | 4,820 | 4,845 | 33,420 | 4,845 |
| 2014-01-24 | 5,010 | 5,010 | 4,960 | 4,970 | 24,530 | 4,970 |
| 2014-01-23 | 5,090 | 5,090 | 5,010 | 5,010 | 21,260 | 5,010 |
| 2014-01-22 | 5,060 | 5,090 | 5,040 | 5,080 | 20,040 | 5,080 |
| 2014-01-21 | 5,060 | 5,070 | 5,030 | 5,050 | 13,090 | 5,050 |
| 2014-01-20 | 5,050 | 5,090 | 5,050 | 5,080 | 10,200 | 5,080 |
| 2014-01-17 | 5,020 | 5,060 | 4,980 | 5,040 | 30,850 | 5,040 |
| 2014-01-16 | 5,100 | 5,100 | 5,050 | 5,060 | 20,080 | 5,060 |
| 2014-01-15 | 5,080 | 5,100 | 5,050 | 5,100 | 16,580 | 5,100 |
| 2014-01-14 | 5,150 | 5,150 | 5,000 | 5,020 | 32,730 | 5,020 |
| 2014-01-10 | 5,080 | 5,110 | 5,040 | 5,100 | 19,130 | 5,100 |
| 2014-01-09 | 5,090 | 5,100 | 5,040 | 5,100 | 18,750 | 5,100 |
| 2014-01-08 | 5,050 | 5,090 | 5,000 | 5,090 | 31,370 | 5,090 |
| 2014-01-07 | 5,030 | 5,040 | 4,995 | 5,020 | 17,490 | 5,020 |
| 2014-01-06 | 5,060 | 5,070 | 5,010 | 5,020 | 27,540 | 5,020 |
分割・併合履歴 ： [2004-06-25]1株→2株 [1997-06-25]1株→1.2株
