2791 大黒天物産(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 | 3,520 | 3,520 | 3,440 | 3,475 | 4,200 | 3,475 |
| 2014-12-29 | 3,565 | 3,565 | 3,420 | 3,480 | 2,600 | 3,480 |
| 2014-12-26 | 3,500 | 3,525 | 3,450 | 3,520 | 5,100 | 3,520 |
| 2014-12-25 | 3,500 | 3,500 | 3,465 | 3,500 | 2,300 | 3,500 |
| 2014-12-24 | 3,535 | 3,570 | 3,465 | 3,520 | 9,800 | 3,520 |
| 2014-12-22 | 3,595 | 3,595 | 3,440 | 3,505 | 10,700 | 3,505 |
| 2014-12-19 | 3,480 | 3,500 | 3,435 | 3,490 | 10,600 | 3,490 |
| 2014-12-18 | 3,430 | 3,445 | 3,380 | 3,405 | 4,500 | 3,405 |
| 2014-12-17 | 3,340 | 3,430 | 3,340 | 3,395 | 8,100 | 3,395 |
| 2014-12-16 | 3,370 | 3,400 | 3,275 | 3,340 | 8,600 | 3,340 |
| 2014-12-15 | 3,320 | 3,395 | 3,320 | 3,335 | 5,500 | 3,335 |
| 2014-12-12 | 3,275 | 3,400 | 3,275 | 3,320 | 12,500 | 3,320 |
| 2014-12-11 | 3,300 | 3,300 | 3,250 | 3,275 | 6,200 | 3,275 |
| 2014-12-10 | 3,340 | 3,360 | 3,320 | 3,320 | 4,900 | 3,320 |
| 2014-12-09 | 3,340 | 3,375 | 3,330 | 3,340 | 2,800 | 3,340 |
| 2014-12-08 | 3,335 | 3,370 | 3,295 | 3,345 | 5,400 | 3,345 |
| 2014-12-05 | 3,310 | 3,375 | 3,300 | 3,335 | 6,200 | 3,335 |
| 2014-12-04 | 3,470 | 3,470 | 3,360 | 3,360 | 5,000 | 3,360 |
| 2014-12-03 | 3,410 | 3,430 | 3,390 | 3,400 | 3,800 | 3,400 |
| 2014-12-02 | 3,480 | 3,480 | 3,380 | 3,410 | 7,600 | 3,410 |
| 2014-12-01 | 3,435 | 3,510 | 3,435 | 3,450 | 10,200 | 3,450 |
| 2014-11-28 | 3,510 | 3,510 | 3,400 | 3,445 | 10,900 | 3,445 |
| 2014-11-27 | 3,550 | 3,560 | 3,465 | 3,510 | 7,500 | 3,510 |
| 2014-11-26 | 3,535 | 3,565 | 3,465 | 3,480 | 8,600 | 3,480 |
| 2014-11-25 | 3,630 | 3,670 | 3,560 | 3,585 | 7,600 | 3,585 |
| 2014-11-21 | 3,480 | 3,630 | 3,470 | 3,580 | 13,500 | 3,580 |
| 2014-11-20 | 3,785 | 3,785 | 3,510 | 3,520 | 16,600 | 3,520 |
| 2014-11-19 | 3,475 | 3,785 | 3,445 | 3,610 | 24,000 | 3,610 |
| 2014-11-18 | 3,350 | 3,485 | 3,350 | 3,480 | 11,200 | 3,480 |
| 2014-11-17 | 3,410 | 3,430 | 3,315 | 3,355 | 10,400 | 3,355 |
| 2014-11-14 | 3,425 | 3,425 | 3,330 | 3,410 | 16,000 | 3,410 |
| 2014-11-13 | 3,300 | 3,440 | 3,295 | 3,430 | 14,800 | 3,430 |
| 2014-11-12 | 3,250 | 3,350 | 3,250 | 3,335 | 13,900 | 3,335 |
| 2014-11-11 | 3,225 | 3,260 | 3,210 | 3,230 | 4,600 | 3,230 |
| 2014-11-10 | 3,205 | 3,250 | 3,200 | 3,220 | 7,500 | 3,220 |
| 2014-11-07 | 3,315 | 3,315 | 3,210 | 3,265 | 12,100 | 3,265 |
| 2014-11-06 | 3,280 | 3,380 | 3,210 | 3,300 | 12,600 | 3,300 |
| 2014-11-05 | 3,215 | 3,300 | 3,200 | 3,280 | 14,300 | 3,280 |
| 2014-11-04 | 3,220 | 3,285 | 3,140 | 3,270 | 18,800 | 3,270 |
| 2014-10-31 | 3,150 | 3,260 | 3,120 | 3,220 | 12,000 | 3,220 |
| 2014-10-30 | 3,085 | 3,145 | 3,075 | 3,100 | 8,900 | 3,100 |
| 2014-10-29 | 3,080 | 3,120 | 3,075 | 3,110 | 4,600 | 3,110 |
| 2014-10-28 | 3,105 | 3,105 | 3,080 | 3,080 | 4,400 | 3,080 |
| 2014-10-27 | 3,130 | 3,170 | 3,065 | 3,105 | 3,900 | 3,105 |
| 2014-10-24 | 3,165 | 3,200 | 3,095 | 3,130 | 5,600 | 3,130 |
| 2014-10-23 | 3,185 | 3,215 | 3,155 | 3,165 | 4,500 | 3,165 |
| 2014-10-22 | 3,175 | 3,245 | 3,175 | 3,240 | 7,700 | 3,240 |
| 2014-10-21 | 3,170 | 3,245 | 3,105 | 3,105 | 6,500 | 3,105 |
| 2014-10-20 | 3,260 | 3,260 | 3,100 | 3,215 | 10,300 | 3,215 |
| 2014-10-17 | 3,080 | 3,140 | 3,040 | 3,050 | 14,600 | 3,050 |
| 2014-10-16 | 3,125 | 3,240 | 3,110 | 3,120 | 7,800 | 3,120 |
| 2014-10-15 | 3,180 | 3,275 | 3,150 | 3,225 | 9,500 | 3,225 |
| 2014-10-14 | 3,160 | 3,160 | 2,940 | 3,110 | 13,400 | 3,110 |
| 2014-10-10 | 3,260 | 3,280 | 3,230 | 3,255 | 6,100 | 3,255 |
| 2014-10-09 | 3,350 | 3,380 | 3,280 | 3,300 | 9,400 | 3,300 |
| 2014-10-08 | 3,280 | 3,345 | 3,280 | 3,330 | 5,600 | 3,330 |
| 2014-10-07 | 3,460 | 3,460 | 3,350 | 3,350 | 7,600 | 3,350 |
| 2014-10-06 | 3,385 | 3,490 | 3,365 | 3,475 | 23,000 | 3,475 |
| 2014-10-03 | 3,255 | 3,390 | 3,255 | 3,350 | 6,000 | 3,350 |
| 2014-10-02 | 3,300 | 3,355 | 3,290 | 3,305 | 9,200 | 3,305 |
| 2014-10-01 | 3,250 | 3,390 | 3,250 | 3,370 | 6,700 | 3,370 |
| 2014-09-30 | 3,270 | 3,295 | 3,250 | 3,275 | 9,100 | 3,275 |
| 2014-09-29 | 3,390 | 3,390 | 3,270 | 3,305 | 7,200 | 3,305 |
| 2014-09-26 | 3,300 | 3,390 | 3,265 | 3,375 | 17,400 | 3,375 |
| 2014-09-25 | 3,295 | 3,320 | 3,275 | 3,320 | 14,700 | 3,320 |
| 2014-09-24 | 3,260 | 3,325 | 3,250 | 3,320 | 16,500 | 3,320 |
| 2014-09-22 | 3,290 | 3,295 | 3,260 | 3,260 | 4,300 | 3,260 |
| 2014-09-19 | 3,300 | 3,300 | 3,220 | 3,245 | 12,100 | 3,245 |
| 2014-09-18 | 3,205 | 3,275 | 3,205 | 3,240 | 10,500 | 3,240 |
| 2014-09-17 | 3,220 | 3,255 | 3,220 | 3,230 | 9,800 | 3,230 |
| 2014-09-16 | 3,210 | 3,275 | 3,150 | 3,260 | 12,500 | 3,260 |
| 2014-09-12 | 3,095 | 3,265 | 3,090 | 3,210 | 25,200 | 3,210 |
| 2014-09-11 | 3,090 | 3,110 | 3,085 | 3,090 | 13,600 | 3,090 |
| 2014-09-10 | 3,095 | 3,110 | 3,040 | 3,090 | 12,600 | 3,090 |
| 2014-09-09 | 3,190 | 3,190 | 3,125 | 3,145 | 10,200 | 3,145 |
| 2014-09-08 | 3,155 | 3,225 | 3,155 | 3,160 | 6,400 | 3,160 |
| 2014-09-05 | 3,210 | 3,240 | 3,185 | 3,225 | 10,900 | 3,225 |
| 2014-09-04 | 3,220 | 3,240 | 3,210 | 3,240 | 12,700 | 3,240 |
| 2014-09-03 | 3,220 | 3,240 | 3,200 | 3,230 | 9,900 | 3,230 |
| 2014-09-02 | 3,315 | 3,315 | 3,165 | 3,245 | 14,200 | 3,245 |
| 2014-09-01 | 3,155 | 3,315 | 3,155 | 3,305 | 19,300 | 3,305 |
| 2014-08-29 | 3,125 | 3,225 | 3,065 | 3,155 | 20,300 | 3,155 |
| 2014-08-28 | 3,140 | 3,210 | 3,115 | 3,195 | 8,100 | 3,195 |
| 2014-08-27 | 3,230 | 3,230 | 3,175 | 3,210 | 4,500 | 3,210 |
| 2014-08-26 | 3,280 | 3,295 | 3,195 | 3,235 | 13,200 | 3,235 |
| 2014-08-25 | 3,300 | 3,300 | 3,245 | 3,280 | 6,300 | 3,280 |
| 2014-08-22 | 3,255 | 3,300 | 3,225 | 3,275 | 27,100 | 3,275 |
| 2014-08-21 | 3,200 | 3,200 | 3,170 | 3,200 | 4,800 | 3,200 |
| 2014-08-20 | 3,150 | 3,200 | 3,140 | 3,180 | 10,300 | 3,180 |
| 2014-08-19 | 3,190 | 3,230 | 3,100 | 3,115 | 13,300 | 3,115 |
| 2014-08-18 | 3,230 | 3,260 | 3,200 | 3,215 | 16,000 | 3,215 |
| 2014-08-15 | 3,180 | 3,230 | 3,165 | 3,230 | 15,600 | 3,230 |
| 2014-08-14 | 3,125 | 3,195 | 3,100 | 3,180 | 21,700 | 3,180 |
| 2014-08-13 | 3,075 | 3,130 | 3,055 | 3,120 | 8,100 | 3,120 |
| 2014-08-12 | 3,095 | 3,100 | 3,035 | 3,080 | 10,100 | 3,080 |
| 2014-08-11 | 2,990 | 3,135 | 2,981 | 3,100 | 31,600 | 3,100 |
| 2014-08-08 | 2,921 | 2,996 | 2,921 | 2,982 | 18,600 | 2,982 |
| 2014-08-07 | 2,945 | 2,946 | 2,923 | 2,934 | 9,500 | 2,934 |
| 2014-08-06 | 2,968 | 2,989 | 2,915 | 2,973 | 18,200 | 2,973 |
| 2014-08-05 | 2,972 | 3,000 | 2,940 | 2,968 | 22,400 | 2,968 |
| 2014-08-04 | 2,977 | 3,030 | 2,948 | 2,988 | 28,300 | 2,988 |
| 2014-08-01 | 2,977 | 2,998 | 2,927 | 2,977 | 15,900 | 2,977 |
| 2014-07-31 | 2,970 | 2,989 | 2,959 | 2,960 | 18,500 | 2,960 |
| 2014-07-30 | 2,965 | 2,982 | 2,951 | 2,970 | 11,900 | 2,970 |
| 2014-07-29 | 2,938 | 2,979 | 2,912 | 2,937 | 30,400 | 2,937 |
| 2014-07-28 | 2,949 | 2,950 | 2,930 | 2,938 | 14,900 | 2,938 |
| 2014-07-25 | 2,937 | 2,945 | 2,913 | 2,925 | 18,600 | 2,925 |
| 2014-07-24 | 2,887 | 2,952 | 2,887 | 2,913 | 27,100 | 2,913 |
| 2014-07-23 | 2,823 | 2,897 | 2,823 | 2,887 | 26,200 | 2,887 |
| 2014-07-22 | 2,800 | 2,866 | 2,800 | 2,860 | 27,700 | 2,860 |
| 2014-07-18 | 2,822 | 2,822 | 2,772 | 2,794 | 13,500 | 2,794 |
| 2014-07-17 | 2,741 | 2,826 | 2,738 | 2,823 | 50,700 | 2,823 |
| 2014-07-16 | 2,714 | 2,741 | 2,706 | 2,738 | 20,400 | 2,738 |
| 2014-07-15 | 2,653 | 2,714 | 2,653 | 2,714 | 19,100 | 2,714 |
| 2014-07-14 | 2,688 | 2,717 | 2,607 | 2,687 | 40,200 | 2,687 |
| 2014-07-11 | 2,690 | 2,727 | 2,676 | 2,688 | 47,200 | 2,688 |
| 2014-07-10 | 2,655 | 2,698 | 2,650 | 2,697 | 63,900 | 2,697 |
| 2014-07-09 | 2,629 | 2,647 | 2,623 | 2,641 | 17,200 | 2,641 |
| 2014-07-08 | 2,629 | 2,629 | 2,610 | 2,629 | 13,100 | 2,629 |
| 2014-07-07 | 2,621 | 2,625 | 2,603 | 2,603 | 9,400 | 2,603 |
| 2014-07-04 | 2,607 | 2,626 | 2,603 | 2,619 | 10,600 | 2,619 |
| 2014-07-03 | 2,603 | 2,629 | 2,597 | 2,623 | 26,700 | 2,623 |
| 2014-07-02 | 2,590 | 2,600 | 2,582 | 2,592 | 11,800 | 2,592 |
| 2014-07-01 | 2,588 | 2,600 | 2,585 | 2,591 | 14,800 | 2,591 |
| 2014-06-30 | 2,580 | 2,598 | 2,574 | 2,588 | 25,900 | 2,588 |
| 2014-06-27 | 2,583 | 2,593 | 2,561 | 2,568 | 17,400 | 2,568 |
| 2014-06-26 | 2,591 | 2,591 | 2,580 | 2,583 | 8,500 | 2,583 |
| 2014-06-25 | 2,592 | 2,593 | 2,581 | 2,583 | 12,300 | 2,583 |
| 2014-06-24 | 2,590 | 2,595 | 2,582 | 2,590 | 19,500 | 2,590 |
| 2014-06-23 | 2,584 | 2,600 | 2,575 | 2,590 | 15,400 | 2,590 |
| 2014-06-20 | 2,603 | 2,603 | 2,571 | 2,584 | 15,200 | 2,584 |
| 2014-06-19 | 2,570 | 2,579 | 2,569 | 2,577 | 18,800 | 2,577 |
| 2014-06-18 | 2,560 | 2,576 | 2,560 | 2,566 | 27,300 | 2,566 |
| 2014-06-17 | 2,568 | 2,568 | 2,543 | 2,559 | 13,900 | 2,559 |
| 2014-06-16 | 2,550 | 2,560 | 2,536 | 2,539 | 22,300 | 2,539 |
| 2014-06-13 | 2,560 | 2,581 | 2,548 | 2,549 | 21,900 | 2,549 |
| 2014-06-12 | 2,565 | 2,579 | 2,559 | 2,560 | 6,700 | 2,560 |
| 2014-06-11 | 2,564 | 2,582 | 2,563 | 2,573 | 12,400 | 2,573 |
| 2014-06-10 | 2,575 | 2,576 | 2,566 | 2,568 | 11,500 | 2,568 |
| 2014-06-09 | 2,570 | 2,575 | 2,565 | 2,565 | 10,800 | 2,565 |
| 2014-06-06 | 2,581 | 2,581 | 2,569 | 2,569 | 12,800 | 2,569 |
| 2014-06-05 | 2,599 | 2,606 | 2,579 | 2,581 | 14,700 | 2,581 |
| 2014-06-04 | 2,596 | 2,602 | 2,590 | 2,599 | 20,300 | 2,599 |
| 2014-06-03 | 2,590 | 2,591 | 2,581 | 2,581 | 11,100 | 2,581 |
| 2014-06-02 | 2,590 | 2,600 | 2,575 | 2,580 | 17,800 | 2,580 |
| 2014-05-30 | 2,561 | 2,595 | 2,560 | 2,588 | 18,700 | 2,588 |
| 2014-05-29 | 2,560 | 2,580 | 2,551 | 2,562 | 17,700 | 2,562 |
| 2014-05-28 | 2,580 | 2,593 | 2,552 | 2,571 | 63,500 | 2,571 |
| 2014-05-27 | 2,606 | 2,620 | 2,606 | 2,614 | 48,900 | 2,614 |
| 2014-05-26 | 2,600 | 2,606 | 2,592 | 2,606 | 26,600 | 2,606 |
| 2014-05-23 | 2,587 | 2,595 | 2,580 | 2,585 | 16,300 | 2,585 |
| 2014-05-22 | 2,557 | 2,578 | 2,555 | 2,573 | 11,500 | 2,573 |
| 2014-05-21 | 2,580 | 2,580 | 2,550 | 2,553 | 23,900 | 2,553 |
| 2014-05-20 | 2,611 | 2,614 | 2,585 | 2,585 | 22,500 | 2,585 |
| 2014-05-19 | 2,600 | 2,613 | 2,598 | 2,600 | 11,200 | 2,600 |
| 2014-05-16 | 2,622 | 2,623 | 2,589 | 2,597 | 26,800 | 2,597 |
| 2014-05-15 | 2,623 | 2,626 | 2,615 | 2,623 | 7,200 | 2,623 |
| 2014-05-14 | 2,621 | 2,639 | 2,621 | 2,627 | 11,200 | 2,627 |
| 2014-05-13 | 2,631 | 2,640 | 2,619 | 2,628 | 18,600 | 2,628 |
| 2014-05-12 | 2,645 | 2,647 | 2,631 | 2,631 | 19,500 | 2,631 |
| 2014-05-09 | 2,642 | 2,655 | 2,642 | 2,645 | 9,200 | 2,645 |
| 2014-05-08 | 2,642 | 2,658 | 2,642 | 2,643 | 9,200 | 2,643 |
| 2014-05-07 | 2,668 | 2,668 | 2,641 | 2,641 | 25,000 | 2,641 |
| 2014-05-02 | 2,662 | 2,678 | 2,661 | 2,664 | 16,000 | 2,664 |
| 2014-05-01 | 2,657 | 2,675 | 2,650 | 2,661 | 18,800 | 2,661 |
| 2014-04-30 | 2,670 | 2,670 | 2,648 | 2,654 | 11,500 | 2,654 |
| 2014-04-28 | 2,651 | 2,660 | 2,648 | 2,653 | 12,800 | 2,653 |
| 2014-04-25 | 2,644 | 2,657 | 2,640 | 2,651 | 19,500 | 2,651 |
| 2014-04-24 | 2,653 | 2,660 | 2,636 | 2,644 | 11,000 | 2,644 |
| 2014-04-23 | 2,660 | 2,665 | 2,651 | 2,653 | 14,000 | 2,653 |
| 2014-04-22 | 2,659 | 2,665 | 2,635 | 2,638 | 11,400 | 2,638 |
| 2014-04-21 | 2,660 | 2,672 | 2,643 | 2,651 | 14,700 | 2,651 |
| 2014-04-18 | 2,666 | 2,666 | 2,640 | 2,654 | 17,100 | 2,654 |
| 2014-04-17 | 2,646 | 2,646 | 2,625 | 2,630 | 11,600 | 2,630 |
| 2014-04-16 | 2,617 | 2,627 | 2,611 | 2,618 | 13,700 | 2,618 |
| 2014-04-15 | 2,635 | 2,659 | 2,606 | 2,610 | 16,300 | 2,610 |
| 2014-04-14 | 2,636 | 2,664 | 2,627 | 2,635 | 15,900 | 2,635 |
| 2014-04-11 | 2,650 | 2,651 | 2,635 | 2,636 | 15,500 | 2,636 |
| 2014-04-10 | 2,669 | 2,700 | 2,661 | 2,666 | 14,600 | 2,666 |
| 2014-04-09 | 2,687 | 2,690 | 2,653 | 2,657 | 24,200 | 2,657 |
| 2014-04-08 | 2,760 | 2,764 | 2,703 | 2,705 | 19,900 | 2,705 |
| 2014-04-07 | 2,800 | 2,800 | 2,767 | 2,770 | 17,100 | 2,770 |
| 2014-04-04 | 2,850 | 2,862 | 2,801 | 2,804 | 22,500 | 2,804 |
| 2014-04-03 | 2,866 | 2,890 | 2,866 | 2,870 | 18,400 | 2,870 |
| 2014-04-02 | 2,866 | 2,884 | 2,865 | 2,866 | 13,300 | 2,866 |
| 2014-04-01 | 2,879 | 2,879 | 2,850 | 2,866 | 19,800 | 2,866 |
| 2014-03-31 | 2,830 | 2,847 | 2,821 | 2,840 | 18,600 | 2,840 |
| 2014-03-28 | 2,777 | 2,840 | 2,769 | 2,795 | 18,600 | 2,795 |
| 2014-03-27 | 2,740 | 2,768 | 2,730 | 2,738 | 19,900 | 2,738 |
| 2014-03-26 | 2,750 | 2,779 | 2,724 | 2,746 | 15,300 | 2,746 |
| 2014-03-25 | 2,740 | 2,742 | 2,712 | 2,723 | 12,100 | 2,723 |
| 2014-03-24 | 2,595 | 2,690 | 2,595 | 2,660 | 20,500 | 2,660 |
| 2014-03-20 | 2,637 | 2,637 | 2,570 | 2,570 | 12,800 | 2,570 |
| 2014-03-19 | 2,670 | 2,670 | 2,587 | 2,587 | 5,400 | 2,587 |
| 2014-03-18 | 2,698 | 2,698 | 2,560 | 2,621 | 13,600 | 2,621 |
| 2014-03-17 | 2,694 | 2,699 | 2,606 | 2,639 | 10,000 | 2,639 |
| 2014-03-14 | 2,695 | 2,700 | 2,682 | 2,684 | 15,100 | 2,684 |
| 2014-03-13 | 2,715 | 2,730 | 2,714 | 2,714 | 8,500 | 2,714 |
| 2014-03-12 | 2,720 | 2,731 | 2,696 | 2,696 | 6,500 | 2,696 |
| 2014-03-11 | 2,697 | 2,720 | 2,697 | 2,706 | 6,200 | 2,706 |
| 2014-03-10 | 2,708 | 2,735 | 2,695 | 2,700 | 5,400 | 2,700 |
| 2014-03-07 | 2,688 | 2,708 | 2,688 | 2,704 | 3,600 | 2,704 |
| 2014-03-06 | 2,694 | 2,710 | 2,687 | 2,696 | 6,100 | 2,696 |
| 2014-03-05 | 2,694 | 2,726 | 2,694 | 2,702 | 6,800 | 2,702 |
| 2014-03-04 | 2,700 | 2,710 | 2,696 | 2,703 | 5,600 | 2,703 |
| 2014-03-03 | 2,690 | 2,705 | 2,686 | 2,700 | 2,900 | 2,700 |
| 2014-02-28 | 2,714 | 2,730 | 2,696 | 2,698 | 4,900 | 2,698 |
| 2014-02-27 | 2,720 | 2,725 | 2,712 | 2,713 | 2,300 | 2,713 |
| 2014-02-26 | 2,747 | 2,750 | 2,731 | 2,731 | 2,400 | 2,731 |
| 2014-02-25 | 2,750 | 2,760 | 2,709 | 2,747 | 7,200 | 2,747 |
| 2014-02-24 | 2,772 | 2,772 | 2,700 | 2,708 | 8,800 | 2,708 |
| 2014-02-21 | 2,738 | 2,761 | 2,715 | 2,722 | 8,300 | 2,722 |
| 2014-02-20 | 2,814 | 2,814 | 2,714 | 2,730 | 12,800 | 2,730 |
| 2014-02-19 | 2,704 | 2,750 | 2,704 | 2,716 | 3,200 | 2,716 |
| 2014-02-18 | 2,700 | 2,741 | 2,692 | 2,725 | 11,500 | 2,725 |
| 2014-02-17 | 2,700 | 2,716 | 2,690 | 2,704 | 4,700 | 2,704 |
| 2014-02-14 | 2,700 | 2,724 | 2,685 | 2,707 | 6,900 | 2,707 |
| 2014-02-13 | 2,730 | 2,738 | 2,703 | 2,703 | 5,700 | 2,703 |
| 2014-02-12 | 2,743 | 2,762 | 2,731 | 2,740 | 6,400 | 2,740 |
| 2014-02-10 | 2,768 | 2,800 | 2,728 | 2,741 | 7,600 | 2,741 |
| 2014-02-07 | 2,780 | 2,847 | 2,740 | 2,753 | 6,400 | 2,753 |
| 2014-02-06 | 2,715 | 2,762 | 2,699 | 2,730 | 10,700 | 2,730 |
| 2014-02-05 | 2,733 | 2,739 | 2,680 | 2,711 | 14,500 | 2,711 |
| 2014-02-04 | 2,801 | 2,807 | 2,711 | 2,732 | 19,800 | 2,732 |
| 2014-02-03 | 2,905 | 2,905 | 2,805 | 2,807 | 14,700 | 2,807 |
| 2014-01-31 | 2,822 | 2,856 | 2,791 | 2,838 | 32,400 | 2,838 |
| 2014-01-30 | 2,801 | 2,846 | 2,762 | 2,772 | 48,500 | 2,772 |
| 2014-01-29 | 2,824 | 2,917 | 2,803 | 2,804 | 30,300 | 2,804 |
| 2014-01-28 | 2,860 | 2,884 | 2,824 | 2,824 | 13,600 | 2,824 |
| 2014-01-27 | 2,853 | 2,898 | 2,849 | 2,860 | 8,800 | 2,860 |
| 2014-01-24 | 2,902 | 2,910 | 2,884 | 2,897 | 31,000 | 2,897 |
| 2014-01-23 | 3,005 | 3,005 | 2,906 | 2,941 | 14,000 | 2,941 |
| 2014-01-22 | 2,970 | 3,055 | 2,970 | 3,040 | 17,000 | 3,040 |
| 2014-01-21 | 2,924 | 2,990 | 2,924 | 2,983 | 13,600 | 2,983 |
| 2014-01-20 | 2,873 | 2,947 | 2,873 | 2,924 | 14,100 | 2,924 |
| 2014-01-17 | 2,855 | 2,886 | 2,834 | 2,872 | 12,000 | 2,872 |
| 2014-01-16 | 2,880 | 2,910 | 2,850 | 2,878 | 17,800 | 2,878 |
| 2014-01-15 | 2,784 | 2,940 | 2,784 | 2,889 | 103,800 | 2,889 |
| 2014-01-14 | 2,785 | 2,805 | 2,765 | 2,784 | 21,200 | 2,784 |
| 2014-01-10 | 2,761 | 2,786 | 2,751 | 2,785 | 16,400 | 2,785 |
| 2014-01-09 | 2,761 | 2,776 | 2,752 | 2,761 | 5,100 | 2,761 |
| 2014-01-08 | 2,755 | 2,761 | 2,740 | 2,761 | 5,600 | 2,761 |
| 2014-01-07 | 2,789 | 2,795 | 2,721 | 2,732 | 18,600 | 2,732 |
| 2014-01-06 | 2,777 | 2,793 | 2,774 | 2,789 | 6,300 | 2,789 |
分割・併合履歴 ： [2006-01-26]1株→2株
