2706 (株)ブロッコリー 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 | 1,684 | 1,684 | 1,620 | 1,621 | 736,000 | 8,105 |
| 2014-12-29 | 1,710 | 1,720 | 1,655 | 1,694 | 512,000 | 8,470 |
| 2014-12-26 | 1,641 | 1,701 | 1,641 | 1,693 | 405,000 | 8,465 |
| 2014-12-25 | 1,655 | 1,675 | 1,637 | 1,653 | 397,000 | 8,265 |
| 2014-12-24 | 1,705 | 1,717 | 1,668 | 1,685 | 456,000 | 8,425 |
| 2014-12-22 | 1,630 | 1,725 | 1,623 | 1,717 | 1,085,000 | 8,585 |
| 2014-12-19 | 1,585 | 1,617 | 1,515 | 1,605 | 586,000 | 8,025 |
| 2014-12-18 | 1,630 | 1,699 | 1,460 | 1,545 | 2,493,000 | 7,725 |
| 2014-12-17 | 1,620 | 1,663 | 1,601 | 1,611 | 877,000 | 8,055 |
| 2014-12-16 | 1,730 | 1,730 | 1,631 | 1,637 | 999,000 | 8,185 |
| 2014-12-15 | 1,736 | 1,783 | 1,705 | 1,733 | 659,000 | 8,665 |
| 2014-12-12 | 1,720 | 1,805 | 1,702 | 1,742 | 1,732,000 | 8,710 |
| 2014-12-11 | 1,596 | 1,642 | 1,583 | 1,640 | 475,000 | 8,200 |
| 2014-12-10 | 1,602 | 1,640 | 1,582 | 1,636 | 505,000 | 8,180 |
| 2014-12-09 | 1,653 | 1,698 | 1,616 | 1,617 | 700,000 | 8,085 |
| 2014-12-08 | 1,730 | 1,740 | 1,672 | 1,675 | 656,000 | 8,375 |
| 2014-12-05 | 1,777 | 1,779 | 1,695 | 1,718 | 901,000 | 8,590 |
| 2014-12-04 | 1,802 | 1,819 | 1,766 | 1,769 | 558,000 | 8,845 |
| 2014-12-03 | 1,792 | 1,800 | 1,762 | 1,796 | 498,000 | 8,980 |
| 2014-12-02 | 1,747 | 1,781 | 1,723 | 1,777 | 573,000 | 8,885 |
| 2014-12-01 | 1,788 | 1,822 | 1,731 | 1,745 | 1,075,000 | 8,725 |
| 2014-11-28 | 1,674 | 1,748 | 1,665 | 1,748 | 1,025,000 | 8,740 |
| 2014-11-27 | 1,669 | 1,704 | 1,645 | 1,656 | 843,000 | 8,280 |
| 2014-11-26 | 1,631 | 1,650 | 1,631 | 1,649 | 360,000 | 8,245 |
| 2014-11-25 | 1,611 | 1,655 | 1,602 | 1,623 | 1,014,000 | 8,115 |
| 2014-11-21 | 1,589 | 1,629 | 1,581 | 1,609 | 456,000 | 8,045 |
| 2014-11-20 | 1,650 | 1,660 | 1,601 | 1,605 | 539,000 | 8,025 |
| 2014-11-19 | 1,650 | 1,687 | 1,632 | 1,637 | 644,000 | 8,185 |
| 2014-11-18 | 1,598 | 1,663 | 1,573 | 1,660 | 695,000 | 8,300 |
| 2014-11-17 | 1,534 | 1,612 | 1,534 | 1,570 | 498,000 | 7,850 |
| 2014-11-14 | 1,561 | 1,574 | 1,510 | 1,531 | 846,000 | 7,655 |
| 2014-11-13 | 1,662 | 1,665 | 1,505 | 1,596 | 1,656,000 | 7,980 |
| 2014-11-12 | 1,695 | 1,710 | 1,644 | 1,674 | 512,000 | 8,370 |
| 2014-11-11 | 1,621 | 1,685 | 1,620 | 1,673 | 742,000 | 8,365 |
| 2014-11-10 | 1,642 | 1,742 | 1,625 | 1,631 | 1,713,000 | 8,155 |
| 2014-11-07 | 1,684 | 1,684 | 1,611 | 1,631 | 1,092,000 | 8,155 |
| 2014-11-06 | 1,592 | 1,712 | 1,570 | 1,656 | 2,563,000 | 8,280 |
| 2014-11-05 | 1,479 | 1,566 | 1,474 | 1,560 | 1,893,000 | 7,800 |
| 2014-11-04 | 1,421 | 1,487 | 1,417 | 1,467 | 870,000 | 7,335 |
| 2014-10-31 | 1,437 | 1,439 | 1,382 | 1,416 | 596,000 | 7,080 |
| 2014-10-30 | 1,436 | 1,450 | 1,415 | 1,417 | 483,000 | 7,085 |
| 2014-10-29 | 1,433 | 1,458 | 1,422 | 1,446 | 782,000 | 7,230 |
| 2014-10-28 | 1,387 | 1,450 | 1,385 | 1,433 | 1,471,000 | 7,165 |
| 2014-10-27 | 1,380 | 1,392 | 1,360 | 1,376 | 407,000 | 6,880 |
| 2014-10-24 | 1,405 | 1,413 | 1,359 | 1,366 | 647,000 | 6,830 |
| 2014-10-23 | 1,400 | 1,448 | 1,378 | 1,380 | 1,667,000 | 6,900 |
| 2014-10-22 | 1,420 | 1,435 | 1,357 | 1,391 | 1,327,000 | 6,955 |
| 2014-10-21 | 1,340 | 1,428 | 1,303 | 1,402 | 2,705,000 | 7,010 |
| 2014-10-20 | 1,266 | 1,343 | 1,250 | 1,329 | 1,594,000 | 6,645 |
| 2014-10-17 | 1,220 | 1,278 | 1,206 | 1,215 | 942,000 | 6,075 |
| 2014-10-16 | 1,215 | 1,237 | 1,200 | 1,203 | 842,000 | 6,015 |
| 2014-10-15 | 1,217 | 1,273 | 1,212 | 1,243 | 1,427,000 | 6,215 |
| 2014-10-14 | 1,273 | 1,345 | 1,195 | 1,205 | 2,366,000 | 6,025 |
| 2014-10-10 | 1,155 | 1,290 | 1,150 | 1,287 | 2,002,000 | 6,435 |
| 2014-10-09 | 1,286 | 1,297 | 1,230 | 1,245 | 946,000 | 6,225 |
| 2014-10-08 | 1,203 | 1,280 | 1,202 | 1,267 | 818,000 | 6,335 |
| 2014-10-07 | 1,302 | 1,306 | 1,223 | 1,231 | 864,000 | 6,155 |
| 2014-10-06 | 1,319 | 1,342 | 1,281 | 1,310 | 1,239,000 | 6,550 |
| 2014-10-03 | 1,277 | 1,320 | 1,250 | 1,319 | 1,964,000 | 6,595 |
| 2014-10-02 | 1,186 | 1,268 | 1,170 | 1,243 | 1,044,000 | 6,215 |
| 2014-10-01 | 1,254 | 1,283 | 1,222 | 1,226 | 725,000 | 6,130 |
| 2014-09-30 | 1,251 | 1,298 | 1,221 | 1,254 | 1,288,000 | 6,270 |
| 2014-09-29 | 1,204 | 1,259 | 1,191 | 1,259 | 1,151,000 | 6,295 |
| 2014-09-26 | 1,112 | 1,245 | 1,112 | 1,231 | 2,408,000 | 6,155 |
| 2014-09-25 | 1,130 | 1,138 | 1,102 | 1,112 | 336,000 | 5,560 |
| 2014-09-24 | 1,104 | 1,137 | 1,096 | 1,125 | 458,000 | 5,625 |
| 2014-09-22 | 1,060 | 1,111 | 1,059 | 1,110 | 678,000 | 5,550 |
| 2014-09-19 | 1,071 | 1,079 | 1,055 | 1,059 | 258,000 | 5,295 |
| 2014-09-18 | 1,080 | 1,085 | 1,050 | 1,055 | 311,000 | 5,275 |
| 2014-09-17 | 1,030 | 1,087 | 1,026 | 1,078 | 668,000 | 5,390 |
| 2014-09-16 | 1,035 | 1,044 | 1,028 | 1,030 | 266,000 | 5,150 |
| 2014-09-12 | 1,033 | 1,051 | 1,026 | 1,034 | 304,000 | 5,170 |
| 2014-09-11 | 1,030 | 1,053 | 1,017 | 1,033 | 540,000 | 5,165 |
| 2014-09-10 | 1,060 | 1,065 | 1,015 | 1,030 | 566,000 | 5,150 |
| 2014-09-09 | 1,069 | 1,089 | 1,061 | 1,071 | 212,000 | 5,355 |
| 2014-09-08 | 1,055 | 1,078 | 1,043 | 1,073 | 285,000 | 5,365 |
| 2014-09-05 | 1,048 | 1,069 | 1,047 | 1,055 | 341,000 | 5,275 |
| 2014-09-04 | 1,083 | 1,092 | 1,046 | 1,046 | 572,000 | 5,230 |
| 2014-09-03 | 1,098 | 1,108 | 1,077 | 1,078 | 546,000 | 5,390 |
| 2014-09-02 | 1,141 | 1,145 | 1,082 | 1,090 | 1,004,000 | 5,450 |
| 2014-09-01 | 1,134 | 1,148 | 1,129 | 1,130 | 308,000 | 5,650 |
| 2014-08-29 | 1,103 | 1,142 | 1,102 | 1,137 | 356,000 | 5,685 |
| 2014-08-28 | 1,150 | 1,170 | 1,120 | 1,120 | 599,000 | 5,600 |
| 2014-08-27 | 1,155 | 1,172 | 1,130 | 1,144 | 942,000 | 5,720 |
| 2014-08-26 | 1,097 | 1,160 | 1,097 | 1,126 | 1,289,000 | 5,630 |
| 2014-08-25 | 1,082 | 1,105 | 1,082 | 1,093 | 505,000 | 5,465 |
| 2014-08-22 | 1,059 | 1,103 | 1,059 | 1,076 | 838,000 | 5,380 |
| 2014-08-21 | 1,071 | 1,075 | 1,045 | 1,057 | 506,000 | 5,285 |
| 2014-08-20 | 1,090 | 1,091 | 1,072 | 1,072 | 377,000 | 5,360 |
| 2014-08-19 | 1,098 | 1,098 | 1,076 | 1,086 | 607,000 | 5,430 |
| 2014-08-18 | 1,080 | 1,130 | 1,068 | 1,079 | 1,017,000 | 5,395 |
| 2014-08-15 | 1,044 | 1,094 | 1,023 | 1,094 | 1,267,000 | 5,470 |
| 2014-08-14 | 1,021 | 1,047 | 1,017 | 1,031 | 609,000 | 5,155 |
| 2014-08-13 | 1,017 | 1,038 | 1,007 | 1,018 | 863,000 | 5,090 |
| 2014-08-12 | 1,051 | 1,083 | 1,006 | 1,011 | 2,178,000 | 5,055 |
| 2014-08-11 | 1,095 | 1,116 | 1,052 | 1,056 | 1,939,000 | 5,280 |
| 2014-08-08 | 1,101 | 1,114 | 997 | 1,044 | 3,015,000 | 5,220 |
| 2014-08-07 | 1,074 | 1,141 | 1,071 | 1,140 | 3,366,000 | 5,700 |
| 2014-08-06 | 1,191 | 1,235 | 1,150 | 1,181 | 2,486,000 | 5,905 |
| 2014-08-05 | 1,330 | 1,345 | 1,150 | 1,168 | 4,260,000 | 5,840 |
| 2014-08-04 | 1,256 | 1,349 | 1,248 | 1,329 | 4,935,000 | 6,645 |
| 2014-08-01 | 1,252 | 1,273 | 1,245 | 1,257 | 1,878,000 | 6,285 |
| 2014-07-31 | 1,234 | 1,290 | 1,232 | 1,282 | 2,387,000 | 6,410 |
| 2014-07-30 | 1,280 | 1,304 | 1,250 | 1,252 | 2,150,000 | 6,260 |
| 2014-07-29 | 1,285 | 1,291 | 1,241 | 1,274 | 2,119,000 | 6,370 |
| 2014-07-28 | 1,303 | 1,315 | 1,273 | 1,286 | 2,252,000 | 6,430 |
| 2014-07-25 | 1,237 | 1,310 | 1,234 | 1,302 | 4,603,000 | 6,510 |
| 2014-07-24 | 1,251 | 1,289 | 1,222 | 1,243 | 4,726,000 | 6,215 |
| 2014-07-23 | 1,242 | 1,251 | 1,197 | 1,200 | 2,922,000 | 6,000 |
| 2014-07-22 | 1,130 | 1,253 | 1,128 | 1,231 | 6,112,000 | 6,155 |
| 2014-07-18 | 1,080 | 1,163 | 1,072 | 1,126 | 3,296,000 | 5,630 |
| 2014-07-17 | 1,116 | 1,156 | 1,102 | 1,110 | 2,450,000 | 5,550 |
| 2014-07-16 | 1,069 | 1,178 | 1,064 | 1,130 | 7,132,000 | 5,650 |
| 2014-07-15 | 1,080 | 1,088 | 1,046 | 1,057 | 1,859,000 | 5,285 |
| 2014-07-14 | 1,157 | 1,169 | 1,061 | 1,077 | 6,386,000 | 5,385 |
| 2014-07-11 | 1,000 | 1,127 | 993 | 1,127 | 12,441,000 | 5,635 |
| 2014-07-10 | 991 | 993 | 966 | 977 | 1,912,000 | 4,885 |
| 2014-07-09 | 958 | 995 | 955 | 993 | 1,539,000 | 4,965 |
| 2014-07-08 | 970 | 998 | 952 | 971 | 2,172,000 | 4,855 |
| 2014-07-07 | 1,009 | 1,024 | 982 | 985 | 2,505,000 | 4,925 |
| 2014-07-04 | 1,027 | 1,039 | 991 | 1,000 | 4,254,000 | 5,000 |
| 2014-07-03 | 990 | 1,087 | 936 | 1,038 | 28,270,000 | 5,190 |
| 2014-07-02 | 1,080 | 1,080 | 1,080 | 1,080 | 62,000 | 5,400 |
| 2014-07-01 | 1,361 | 1,429 | 1,351 | 1,380 | 4,483,000 | 6,900 |
| 2014-06-30 | 1,349 | 1,509 | 1,310 | 1,434 | 8,115,000 | 7,170 |
| 2014-06-27 | 1,390 | 1,450 | 1,209 | 1,369 | 16,775,000 | 6,845 |
| 2014-06-26 | 1,105 | 1,162 | 1,070 | 1,150 | 3,199,000 | 5,750 |
| 2014-06-25 | 1,090 | 1,140 | 1,020 | 1,060 | 2,121,000 | 5,300 |
| 2014-06-24 | 1,030 | 1,128 | 1,013 | 1,092 | 4,382,000 | 5,460 |
| 2014-06-23 | 976 | 1,050 | 964 | 1,039 | 1,623,000 | 5,195 |
| 2014-06-20 | 959 | 1,001 | 936 | 974 | 1,250,000 | 4,870 |
| 2014-06-19 | 991 | 1,041 | 960 | 963 | 1,413,000 | 4,815 |
| 2014-06-18 | 951 | 988 | 951 | 980 | 772,000 | 4,900 |
| 2014-06-17 | 980 | 1,003 | 939 | 947 | 1,061,000 | 4,735 |
| 2014-06-16 | 1,005 | 1,014 | 962 | 987 | 1,016,000 | 4,935 |
| 2014-06-13 | 1,020 | 1,024 | 1,000 | 1,019 | 800,000 | 5,095 |
| 2014-06-12 | 996 | 1,045 | 990 | 1,025 | 1,226,000 | 5,125 |
| 2014-06-11 | 990 | 1,035 | 982 | 1,007 | 1,278,000 | 5,035 |
| 2014-06-10 | 1,060 | 1,082 | 980 | 1,004 | 2,897,000 | 5,020 |
| 2014-06-09 | 1,042 | 1,106 | 1,000 | 1,090 | 2,709,000 | 5,450 |
| 2014-06-06 | 1,055 | 1,080 | 1,020 | 1,030 | 2,598,000 | 5,150 |
| 2014-06-05 | 910 | 1,054 | 910 | 1,026 | 7,180,000 | 5,130 |
| 2014-06-04 | 875 | 918 | 861 | 904 | 1,504,000 | 4,520 |
| 2014-06-03 | 888 | 890 | 844 | 878 | 1,735,000 | 4,390 |
| 2014-06-02 | 932 | 938 | 888 | 898 | 1,944,000 | 4,490 |
| 2014-05-30 | 896 | 925 | 864 | 922 | 3,275,000 | 4,610 |
| 2014-05-29 | 878 | 919 | 855 | 891 | 4,713,000 | 4,455 |
| 2014-05-28 | 776 | 899 | 771 | 848 | 4,311,000 | 4,240 |
| 2014-05-27 | 765 | 790 | 760 | 765 | 1,471,000 | 3,825 |
| 2014-05-26 | 733 | 777 | 729 | 775 | 2,624,000 | 3,875 |
| 2014-05-23 | 685 | 713 | 672 | 709 | 1,760,000 | 3,545 |
| 2014-05-22 | 679 | 708 | 655 | 668 | 1,268,000 | 3,340 |
| 2014-05-21 | 624 | 638 | 616 | 631 | 261,000 | 3,155 |
| 2014-05-20 | 621 | 639 | 621 | 634 | 211,000 | 3,170 |
| 2014-05-19 | 655 | 655 | 612 | 621 | 484,000 | 3,105 |
| 2014-05-16 | 640 | 658 | 629 | 648 | 426,000 | 3,240 |
| 2014-05-15 | 647 | 656 | 642 | 642 | 379,000 | 3,210 |
| 2014-05-14 | 654 | 658 | 646 | 657 | 227,000 | 3,285 |
| 2014-05-13 | 663 | 670 | 652 | 654 | 272,000 | 3,270 |
| 2014-05-12 | 682 | 686 | 650 | 656 | 515,000 | 3,280 |
| 2014-05-09 | 699 | 704 | 684 | 691 | 423,000 | 3,455 |
| 2014-05-08 | 681 | 705 | 680 | 698 | 695,000 | 3,490 |
| 2014-05-07 | 675 | 681 | 669 | 680 | 216,000 | 3,400 |
| 2014-05-02 | 665 | 688 | 656 | 687 | 441,000 | 3,435 |
| 2014-05-01 | 653 | 663 | 652 | 663 | 245,000 | 3,315 |
| 2014-04-30 | 661 | 663 | 642 | 653 | 281,000 | 3,265 |
| 2014-04-28 | 660 | 665 | 647 | 656 | 329,000 | 3,280 |
| 2014-04-25 | 671 | 688 | 669 | 672 | 242,000 | 3,360 |
| 2014-04-24 | 657 | 683 | 650 | 677 | 507,000 | 3,385 |
| 2014-04-23 | 638 | 658 | 628 | 658 | 399,000 | 3,290 |
| 2014-04-22 | 661 | 675 | 631 | 632 | 560,000 | 3,160 |
| 2014-04-21 | 672 | 682 | 655 | 668 | 427,000 | 3,340 |
| 2014-04-18 | 660 | 695 | 660 | 680 | 1,411,000 | 3,400 |
| 2014-04-17 | 640 | 657 | 634 | 647 | 693,000 | 3,235 |
| 2014-04-16 | 610 | 639 | 610 | 634 | 713,000 | 3,170 |
| 2014-04-15 | 625 | 640 | 612 | 618 | 509,000 | 3,090 |
| 2014-04-14 | 600 | 632 | 594 | 620 | 798,000 | 3,100 |
| 2014-04-11 | 533 | 643 | 528 | 620 | 2,697,000 | 3,100 |
| 2014-04-10 | 615 | 616 | 557 | 573 | 2,060,000 | 2,865 |
| 2014-04-09 | 601 | 620 | 597 | 612 | 1,134,000 | 3,060 |
| 2014-04-08 | 625 | 629 | 606 | 607 | 858,000 | 3,035 |
| 2014-04-07 | 652 | 652 | 633 | 640 | 562,000 | 3,200 |
| 2014-04-04 | 666 | 673 | 652 | 664 | 498,000 | 3,320 |
| 2014-04-03 | 699 | 710 | 658 | 660 | 1,072,000 | 3,300 |
| 2014-04-02 | 706 | 706 | 676 | 693 | 804,000 | 3,465 |
| 2014-04-01 | 676 | 700 | 661 | 700 | 829,000 | 3,500 |
| 2014-03-31 | 655 | 672 | 639 | 672 | 856,000 | 3,360 |
| 2014-03-28 | 620 | 651 | 619 | 651 | 474,000 | 3,255 |
| 2014-03-27 | 601 | 625 | 591 | 621 | 397,000 | 3,105 |
| 2014-03-26 | 603 | 622 | 601 | 608 | 393,000 | 3,040 |
| 2014-03-25 | 619 | 619 | 597 | 600 | 724,000 | 3,000 |
| 2014-03-24 | 640 | 650 | 619 | 632 | 323,000 | 3,160 |
| 2014-03-20 | 644 | 658 | 612 | 634 | 515,000 | 3,170 |
| 2014-03-19 | 655 | 673 | 638 | 645 | 815,000 | 3,225 |
| 2014-03-18 | 631 | 650 | 631 | 650 | 545,000 | 3,250 |
| 2014-03-17 | 615 | 635 | 613 | 619 | 424,000 | 3,095 |
| 2014-03-14 | 624 | 630 | 611 | 620 | 686,000 | 3,100 |
| 2014-03-13 | 650 | 651 | 642 | 646 | 163,000 | 3,230 |
| 2014-03-12 | 654 | 658 | 645 | 651 | 423,000 | 3,255 |
| 2014-03-11 | 675 | 675 | 658 | 665 | 360,000 | 3,325 |
| 2014-03-10 | 671 | 681 | 662 | 671 | 310,000 | 3,355 |
| 2014-03-07 | 676 | 684 | 650 | 672 | 551,000 | 3,360 |
| 2014-03-06 | 674 | 677 | 667 | 676 | 398,000 | 3,380 |
| 2014-03-05 | 651 | 675 | 650 | 667 | 605,000 | 3,335 |
| 2014-03-04 | 605 | 646 | 605 | 644 | 564,000 | 3,220 |
| 2014-03-03 | 629 | 629 | 591 | 624 | 1,142,000 | 3,120 |
| 2014-02-28 | 652 | 676 | 645 | 649 | 503,000 | 3,245 |
| 2014-02-27 | 681 | 686 | 655 | 659 | 589,000 | 3,295 |
| 2014-02-26 | 688 | 698 | 681 | 687 | 630,000 | 3,435 |
| 2014-02-25 | 697 | 726 | 685 | 706 | 1,618,000 | 3,530 |
| 2014-02-24 | 675 | 703 | 660 | 687 | 951,000 | 3,435 |
| 2014-02-21 | 661 | 670 | 655 | 665 | 373,000 | 3,325 |
| 2014-02-20 | 668 | 674 | 641 | 647 | 529,000 | 3,235 |
| 2014-02-19 | 663 | 693 | 663 | 668 | 668,000 | 3,340 |
| 2014-02-18 | 630 | 678 | 630 | 678 | 783,000 | 3,390 |
| 2014-02-17 | 630 | 642 | 601 | 630 | 661,000 | 3,150 |
| 2014-02-14 | 639 | 647 | 609 | 623 | 624,000 | 3,115 |
| 2014-02-13 | 662 | 665 | 640 | 640 | 557,000 | 3,200 |
| 2014-02-12 | 688 | 690 | 676 | 678 | 628,000 | 3,390 |
| 2014-02-10 | 650 | 678 | 646 | 673 | 903,000 | 3,365 |
| 2014-02-07 | 652 | 659 | 621 | 630 | 1,105,000 | 3,150 |
| 2014-02-06 | 588 | 645 | 586 | 632 | 1,301,000 | 3,160 |
| 2014-02-05 | 605 | 610 | 538 | 573 | 1,884,000 | 2,865 |
| 2014-02-04 | 591 | 600 | 541 | 555 | 2,893,000 | 2,775 |
| 2014-02-03 | 680 | 694 | 639 | 640 | 1,979,000 | 3,200 |
| 2014-01-31 | 755 | 759 | 672 | 698 | 1,733,000 | 3,490 |
| 2014-01-30 | 753 | 758 | 728 | 742 | 1,044,000 | 3,710 |
| 2014-01-29 | 762 | 781 | 752 | 769 | 839,000 | 3,845 |
| 2014-01-28 | 745 | 778 | 740 | 748 | 963,000 | 3,740 |
| 2014-01-27 | 751 | 762 | 739 | 740 | 1,105,000 | 3,700 |
| 2014-01-24 | 779 | 798 | 773 | 784 | 840,000 | 3,920 |
| 2014-01-23 | 804 | 809 | 785 | 791 | 1,341,000 | 3,955 |
| 2014-01-22 | 792 | 815 | 787 | 814 | 1,764,000 | 4,070 |
| 2014-01-21 | 824 | 824 | 786 | 786 | 1,690,000 | 3,930 |
| 2014-01-20 | 795 | 830 | 777 | 817 | 2,988,000 | 4,085 |
| 2014-01-17 | 751 | 798 | 738 | 789 | 2,478,000 | 3,945 |
| 2014-01-16 | 780 | 793 | 751 | 757 | 1,263,000 | 3,785 |
| 2014-01-15 | 795 | 795 | 753 | 776 | 1,875,000 | 3,880 |
| 2014-01-14 | 774 | 818 | 754 | 767 | 3,170,000 | 3,835 |
| 2014-01-10 | 851 | 856 | 788 | 791 | 5,442,000 | 3,955 |
| 2014-01-09 | 895 | 935 | 882 | 888 | 3,500,000 | 4,440 |
| 2014-01-08 | 895 | 952 | 880 | 904 | 5,718,000 | 4,520 |
| 2014-01-07 | 810 | 935 | 789 | 933 | 8,180,000 | 4,665 |
| 2014-01-06 | 857 | 858 | 783 | 819 | 5,018,000 | 4,095 |
分割・併合履歴 ： [2018-08-29]1株→0.2株 [2002-02-25]1株→2株