2910 (株)ロック・フィールド 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 | 1,955 | 1,960 | 1,950 | 1,951 | 19,600 | 975.50 |
| 2014-12-29 | 1,945 | 1,954 | 1,940 | 1,954 | 31,400 | 977 |
| 2014-12-26 | 1,946 | 1,947 | 1,942 | 1,945 | 17,900 | 972.50 |
| 2014-12-25 | 1,938 | 1,945 | 1,928 | 1,942 | 28,000 | 971 |
| 2014-12-24 | 1,938 | 1,939 | 1,932 | 1,938 | 21,100 | 969 |
| 2014-12-22 | 1,930 | 1,935 | 1,924 | 1,931 | 10,900 | 965.50 |
| 2014-12-19 | 1,930 | 1,936 | 1,925 | 1,930 | 15,300 | 965 |
| 2014-12-18 | 1,919 | 1,930 | 1,913 | 1,924 | 12,600 | 962 |
| 2014-12-17 | 1,890 | 1,919 | 1,890 | 1,900 | 20,200 | 950 |
| 2014-12-16 | 1,904 | 1,924 | 1,895 | 1,899 | 23,000 | 949.50 |
| 2014-12-15 | 1,934 | 1,934 | 1,902 | 1,904 | 13,800 | 952 |
| 2014-12-12 | 1,897 | 1,927 | 1,897 | 1,903 | 21,800 | 951.50 |
| 2014-12-11 | 1,933 | 1,939 | 1,905 | 1,914 | 16,100 | 957 |
| 2014-12-10 | 1,930 | 1,938 | 1,925 | 1,933 | 18,700 | 966.50 |
| 2014-12-09 | 1,930 | 1,935 | 1,930 | 1,930 | 8,900 | 965 |
| 2014-12-08 | 1,940 | 1,940 | 1,921 | 1,932 | 14,200 | 966 |
| 2014-12-05 | 1,925 | 1,935 | 1,918 | 1,935 | 12,200 | 967.50 |
| 2014-12-04 | 1,932 | 1,935 | 1,924 | 1,925 | 15,200 | 962.50 |
| 2014-12-03 | 1,930 | 1,933 | 1,925 | 1,928 | 15,600 | 964 |
| 2014-12-02 | 1,930 | 1,930 | 1,911 | 1,930 | 13,200 | 965 |
| 2014-12-01 | 1,920 | 1,930 | 1,918 | 1,924 | 22,000 | 962 |
| 2014-11-28 | 1,919 | 1,919 | 1,903 | 1,919 | 13,200 | 959.50 |
| 2014-11-27 | 1,915 | 1,915 | 1,893 | 1,911 | 16,300 | 955.50 |
| 2014-11-26 | 1,893 | 1,916 | 1,892 | 1,905 | 12,100 | 952.50 |
| 2014-11-25 | 1,902 | 1,909 | 1,892 | 1,901 | 12,200 | 950.50 |
| 2014-11-21 | 1,910 | 1,913 | 1,890 | 1,902 | 13,900 | 951 |
| 2014-11-20 | 1,910 | 1,918 | 1,891 | 1,900 | 11,600 | 950 |
| 2014-11-19 | 1,908 | 1,918 | 1,908 | 1,910 | 11,800 | 955 |
| 2014-11-18 | 1,909 | 1,918 | 1,909 | 1,916 | 9,400 | 958 |
| 2014-11-17 | 1,913 | 1,919 | 1,903 | 1,909 | 14,600 | 954.50 |
| 2014-11-14 | 1,919 | 1,920 | 1,914 | 1,920 | 16,200 | 960 |
| 2014-11-13 | 1,901 | 1,915 | 1,901 | 1,915 | 8,100 | 957.50 |
| 2014-11-12 | 1,912 | 1,918 | 1,900 | 1,900 | 17,700 | 950 |
| 2014-11-11 | 1,900 | 1,913 | 1,900 | 1,912 | 13,300 | 956 |
| 2014-11-10 | 1,897 | 1,910 | 1,895 | 1,899 | 8,500 | 949.50 |
| 2014-11-07 | 1,895 | 1,909 | 1,895 | 1,900 | 12,500 | 950 |
| 2014-11-06 | 1,910 | 1,910 | 1,890 | 1,895 | 11,800 | 947.50 |
| 2014-11-05 | 1,890 | 1,908 | 1,882 | 1,904 | 21,500 | 952 |
| 2014-11-04 | 1,900 | 1,907 | 1,884 | 1,890 | 27,800 | 945 |
| 2014-10-31 | 1,872 | 1,906 | 1,872 | 1,897 | 45,100 | 948.50 |
| 2014-10-30 | 1,855 | 1,873 | 1,855 | 1,871 | 31,600 | 935.50 |
| 2014-10-29 | 1,867 | 1,874 | 1,861 | 1,863 | 82,600 | 931.50 |
| 2014-10-28 | 1,895 | 1,895 | 1,881 | 1,885 | 99,300 | 942.50 |
| 2014-10-27 | 1,885 | 1,896 | 1,885 | 1,895 | 40,200 | 947.50 |
| 2014-10-24 | 1,888 | 1,899 | 1,880 | 1,885 | 13,500 | 942.50 |
| 2014-10-23 | 1,880 | 1,880 | 1,873 | 1,875 | 9,000 | 937.50 |
| 2014-10-22 | 1,879 | 1,891 | 1,873 | 1,887 | 19,000 | 943.50 |
| 2014-10-21 | 1,896 | 1,896 | 1,872 | 1,879 | 11,800 | 939.50 |
| 2014-10-20 | 1,876 | 1,881 | 1,869 | 1,874 | 13,200 | 937 |
| 2014-10-17 | 1,860 | 1,871 | 1,850 | 1,850 | 23,600 | 925 |
| 2014-10-16 | 1,880 | 1,886 | 1,856 | 1,858 | 23,600 | 929 |
| 2014-10-15 | 1,895 | 1,895 | 1,876 | 1,880 | 16,200 | 940 |
| 2014-10-14 | 1,885 | 1,892 | 1,878 | 1,878 | 25,600 | 939 |
| 2014-10-10 | 1,900 | 1,902 | 1,892 | 1,893 | 18,100 | 946.50 |
| 2014-10-09 | 1,920 | 1,920 | 1,904 | 1,904 | 10,800 | 952 |
| 2014-10-08 | 1,919 | 1,923 | 1,905 | 1,913 | 17,600 | 956.50 |
| 2014-10-07 | 1,930 | 1,937 | 1,925 | 1,925 | 15,900 | 962.50 |
| 2014-10-06 | 1,920 | 1,935 | 1,916 | 1,934 | 13,100 | 967 |
| 2014-10-03 | 1,915 | 1,923 | 1,913 | 1,916 | 10,700 | 958 |
| 2014-10-02 | 1,937 | 1,937 | 1,920 | 1,920 | 26,200 | 960 |
| 2014-10-01 | 1,933 | 1,946 | 1,933 | 1,940 | 19,500 | 970 |
| 2014-09-30 | 1,947 | 1,948 | 1,940 | 1,941 | 24,700 | 970.50 |
| 2014-09-29 | 1,940 | 1,948 | 1,938 | 1,948 | 20,300 | 974 |
| 2014-09-26 | 1,940 | 1,947 | 1,936 | 1,941 | 25,500 | 970.50 |
| 2014-09-25 | 1,930 | 1,936 | 1,925 | 1,936 | 16,100 | 968 |
| 2014-09-24 | 1,930 | 1,930 | 1,923 | 1,924 | 11,100 | 962 |
| 2014-09-22 | 1,926 | 1,935 | 1,926 | 1,930 | 11,800 | 965 |
| 2014-09-19 | 1,918 | 1,925 | 1,910 | 1,925 | 18,300 | 962.50 |
| 2014-09-18 | 1,908 | 1,918 | 1,902 | 1,918 | 12,200 | 959 |
| 2014-09-17 | 1,915 | 1,915 | 1,891 | 1,908 | 11,600 | 954 |
| 2014-09-16 | 1,912 | 1,914 | 1,906 | 1,913 | 11,500 | 956.50 |
| 2014-09-12 | 1,911 | 1,912 | 1,909 | 1,910 | 22,500 | 955 |
| 2014-09-11 | 1,910 | 1,911 | 1,902 | 1,905 | 12,000 | 952.50 |
| 2014-09-10 | 1,910 | 1,911 | 1,905 | 1,910 | 10,400 | 955 |
| 2014-09-09 | 1,905 | 1,909 | 1,904 | 1,904 | 8,200 | 952 |
| 2014-09-08 | 1,910 | 1,910 | 1,899 | 1,905 | 8,600 | 952.50 |
| 2014-09-05 | 1,909 | 1,909 | 1,899 | 1,903 | 6,100 | 951.50 |
| 2014-09-04 | 1,891 | 1,906 | 1,891 | 1,902 | 18,400 | 951 |
| 2014-09-03 | 1,908 | 1,909 | 1,895 | 1,898 | 13,600 | 949 |
| 2014-09-02 | 1,900 | 1,908 | 1,896 | 1,908 | 10,400 | 954 |
| 2014-09-01 | 1,905 | 1,908 | 1,898 | 1,903 | 9,800 | 951.50 |
| 2014-08-29 | 1,909 | 1,909 | 1,897 | 1,905 | 13,500 | 952.50 |
| 2014-08-28 | 1,907 | 1,909 | 1,902 | 1,909 | 10,100 | 954.50 |
| 2014-08-27 | 1,905 | 1,905 | 1,896 | 1,904 | 6,300 | 952 |
| 2014-08-26 | 1,905 | 1,905 | 1,900 | 1,900 | 12,400 | 950 |
| 2014-08-25 | 1,906 | 1,907 | 1,901 | 1,906 | 2,800 | 953 |
| 2014-08-22 | 1,905 | 1,909 | 1,900 | 1,906 | 11,200 | 953 |
| 2014-08-21 | 1,895 | 1,903 | 1,895 | 1,903 | 7,900 | 951.50 |
| 2014-08-20 | 1,900 | 1,902 | 1,898 | 1,898 | 6,200 | 949 |
| 2014-08-19 | 1,895 | 1,900 | 1,887 | 1,900 | 8,100 | 950 |
| 2014-08-18 | 1,881 | 1,899 | 1,881 | 1,895 | 5,900 | 947.50 |
| 2014-08-15 | 1,898 | 1,900 | 1,880 | 1,893 | 21,100 | 946.50 |
| 2014-08-14 | 1,875 | 1,885 | 1,868 | 1,882 | 19,500 | 941 |
| 2014-08-13 | 1,863 | 1,874 | 1,860 | 1,870 | 10,200 | 935 |
| 2014-08-12 | 1,869 | 1,873 | 1,852 | 1,866 | 14,500 | 933 |
| 2014-08-11 | 1,870 | 1,870 | 1,858 | 1,869 | 9,200 | 934.50 |
| 2014-08-08 | 1,857 | 1,874 | 1,847 | 1,850 | 16,100 | 925 |
| 2014-08-07 | 1,851 | 1,870 | 1,851 | 1,869 | 9,900 | 934.50 |
| 2014-08-06 | 1,862 | 1,869 | 1,851 | 1,851 | 8,500 | 925.50 |
| 2014-08-05 | 1,865 | 1,878 | 1,860 | 1,862 | 10,600 | 931 |
| 2014-08-04 | 1,873 | 1,877 | 1,869 | 1,870 | 9,000 | 935 |
| 2014-08-01 | 1,881 | 1,882 | 1,874 | 1,875 | 15,500 | 937.50 |
| 2014-07-31 | 1,898 | 1,899 | 1,890 | 1,890 | 12,300 | 945 |
| 2014-07-30 | 1,900 | 1,905 | 1,893 | 1,902 | 11,100 | 951 |
| 2014-07-29 | 1,899 | 1,904 | 1,892 | 1,903 | 7,600 | 951.50 |
| 2014-07-28 | 1,898 | 1,901 | 1,892 | 1,893 | 8,800 | 946.50 |
| 2014-07-25 | 1,889 | 1,896 | 1,877 | 1,886 | 14,600 | 943 |
| 2014-07-24 | 1,890 | 1,900 | 1,886 | 1,893 | 8,000 | 946.50 |
| 2014-07-23 | 1,894 | 1,900 | 1,886 | 1,895 | 7,600 | 947.50 |
| 2014-07-22 | 1,892 | 1,906 | 1,886 | 1,903 | 8,300 | 951.50 |
| 2014-07-18 | 1,900 | 1,901 | 1,883 | 1,892 | 15,600 | 946 |
| 2014-07-17 | 1,901 | 1,923 | 1,901 | 1,907 | 4,000 | 953.50 |
| 2014-07-16 | 1,917 | 1,917 | 1,900 | 1,903 | 20,200 | 951.50 |
| 2014-07-15 | 1,927 | 1,927 | 1,917 | 1,921 | 10,300 | 960.50 |
| 2014-07-14 | 1,904 | 1,922 | 1,904 | 1,922 | 8,800 | 961 |
| 2014-07-11 | 1,915 | 1,915 | 1,902 | 1,907 | 7,800 | 953.50 |
| 2014-07-10 | 1,928 | 1,928 | 1,917 | 1,917 | 8,100 | 958.50 |
| 2014-07-09 | 1,916 | 1,926 | 1,916 | 1,919 | 12,600 | 959.50 |
| 2014-07-08 | 1,919 | 1,929 | 1,915 | 1,925 | 10,800 | 962.50 |
| 2014-07-07 | 1,923 | 1,924 | 1,918 | 1,919 | 7,600 | 959.50 |
| 2014-07-04 | 1,939 | 1,939 | 1,920 | 1,924 | 12,500 | 962 |
| 2014-07-03 | 1,930 | 1,937 | 1,921 | 1,927 | 8,000 | 963.50 |
| 2014-07-02 | 1,932 | 1,943 | 1,932 | 1,937 | 18,700 | 968.50 |
| 2014-07-01 | 1,948 | 1,949 | 1,942 | 1,942 | 31,300 | 971 |
| 2014-06-30 | 1,906 | 1,945 | 1,904 | 1,945 | 52,400 | 972.50 |
| 2014-06-27 | 1,929 | 1,929 | 1,893 | 1,895 | 27,000 | 947.50 |
| 2014-06-26 | 1,935 | 1,935 | 1,920 | 1,929 | 13,700 | 964.50 |
| 2014-06-25 | 1,932 | 1,936 | 1,931 | 1,933 | 25,300 | 966.50 |
| 2014-06-24 | 1,926 | 1,935 | 1,923 | 1,931 | 43,400 | 965.50 |
| 2014-06-23 | 1,917 | 1,928 | 1,917 | 1,927 | 30,700 | 963.50 |
| 2014-06-20 | 1,918 | 1,919 | 1,912 | 1,912 | 30,300 | 956 |
| 2014-06-19 | 1,906 | 1,918 | 1,905 | 1,916 | 28,200 | 958 |
| 2014-06-18 | 1,894 | 1,913 | 1,894 | 1,913 | 61,900 | 956.50 |
| 2014-06-17 | 1,879 | 1,895 | 1,876 | 1,888 | 25,900 | 944 |
| 2014-06-16 | 1,889 | 1,889 | 1,868 | 1,870 | 17,500 | 935 |
| 2014-06-13 | 1,881 | 1,886 | 1,868 | 1,883 | 32,100 | 941.50 |
| 2014-06-12 | 1,888 | 1,888 | 1,875 | 1,881 | 16,200 | 940.50 |
| 2014-06-11 | 1,891 | 1,893 | 1,872 | 1,888 | 31,900 | 944 |
| 2014-06-10 | 1,889 | 1,899 | 1,885 | 1,891 | 36,800 | 945.50 |
| 2014-06-09 | 1,874 | 1,880 | 1,867 | 1,879 | 31,000 | 939.50 |
| 2014-06-06 | 1,865 | 1,870 | 1,855 | 1,861 | 13,300 | 930.50 |
| 2014-06-05 | 1,863 | 1,864 | 1,852 | 1,864 | 9,500 | 932 |
| 2014-06-04 | 1,870 | 1,871 | 1,850 | 1,863 | 12,700 | 931.50 |
| 2014-06-03 | 1,879 | 1,879 | 1,865 | 1,866 | 15,200 | 933 |
| 2014-06-02 | 1,861 | 1,872 | 1,854 | 1,872 | 20,600 | 936 |
| 2014-05-30 | 1,864 | 1,865 | 1,846 | 1,849 | 20,800 | 924.50 |
| 2014-05-29 | 1,860 | 1,873 | 1,851 | 1,867 | 28,700 | 933.50 |
| 2014-05-28 | 1,830 | 1,862 | 1,830 | 1,852 | 38,200 | 926 |
| 2014-05-27 | 1,841 | 1,844 | 1,827 | 1,831 | 21,200 | 915.50 |
| 2014-05-26 | 1,838 | 1,838 | 1,822 | 1,834 | 23,700 | 917 |
| 2014-05-23 | 1,837 | 1,837 | 1,820 | 1,828 | 19,900 | 914 |
| 2014-05-22 | 1,832 | 1,839 | 1,828 | 1,831 | 24,300 | 915.50 |
| 2014-05-21 | 1,819 | 1,823 | 1,795 | 1,817 | 42,900 | 908.50 |
| 2014-05-20 | 1,815 | 1,830 | 1,815 | 1,819 | 18,500 | 909.50 |
| 2014-05-19 | 1,840 | 1,840 | 1,813 | 1,817 | 18,500 | 908.50 |
| 2014-05-16 | 1,846 | 1,847 | 1,816 | 1,831 | 55,600 | 915.50 |
| 2014-05-15 | 1,840 | 1,844 | 1,831 | 1,844 | 32,500 | 922 |
| 2014-05-14 | 1,833 | 1,847 | 1,828 | 1,841 | 51,000 | 920.50 |
| 2014-05-13 | 1,838 | 1,840 | 1,827 | 1,833 | 31,700 | 916.50 |
| 2014-05-12 | 1,829 | 1,838 | 1,822 | 1,823 | 39,000 | 911.50 |
| 2014-05-09 | 1,811 | 1,828 | 1,811 | 1,819 | 34,200 | 909.50 |
| 2014-05-08 | 1,805 | 1,835 | 1,804 | 1,823 | 64,400 | 911.50 |
| 2014-05-07 | 1,823 | 1,824 | 1,800 | 1,800 | 68,800 | 900 |
| 2014-05-02 | 1,841 | 1,842 | 1,823 | 1,831 | 30,700 | 915.50 |
| 2014-05-01 | 1,831 | 1,840 | 1,821 | 1,835 | 61,300 | 917.50 |
| 2014-04-30 | 1,843 | 1,843 | 1,821 | 1,826 | 71,400 | 913 |
| 2014-04-28 | 1,846 | 1,851 | 1,837 | 1,845 | 84,100 | 922.50 |
| 2014-04-25 | 1,843 | 1,870 | 1,842 | 1,855 | 279,300 | 927.50 |
| 2014-04-24 | 1,901 | 1,905 | 1,884 | 1,887 | 428,100 | 943.50 |
| 2014-04-23 | 1,915 | 1,919 | 1,908 | 1,910 | 111,000 | 955 |
| 2014-04-22 | 1,926 | 1,930 | 1,918 | 1,918 | 79,300 | 959 |
| 2014-04-21 | 1,937 | 1,940 | 1,924 | 1,929 | 66,200 | 964.50 |
| 2014-04-18 | 1,938 | 1,941 | 1,931 | 1,939 | 32,000 | 969.50 |
| 2014-04-17 | 1,939 | 1,945 | 1,932 | 1,939 | 34,300 | 969.50 |
| 2014-04-16 | 1,923 | 1,939 | 1,922 | 1,939 | 38,400 | 969.50 |
| 2014-04-15 | 1,930 | 1,935 | 1,915 | 1,923 | 47,700 | 961.50 |
| 2014-04-14 | 1,908 | 1,937 | 1,908 | 1,928 | 59,000 | 964 |
| 2014-04-11 | 1,912 | 1,921 | 1,902 | 1,917 | 52,800 | 958.50 |
| 2014-04-10 | 1,940 | 1,942 | 1,925 | 1,925 | 42,200 | 962.50 |
| 2014-04-09 | 1,941 | 1,946 | 1,920 | 1,931 | 55,700 | 965.50 |
| 2014-04-08 | 1,952 | 1,956 | 1,941 | 1,943 | 41,700 | 971.50 |
| 2014-04-07 | 1,949 | 1,965 | 1,942 | 1,952 | 55,800 | 976 |
| 2014-04-04 | 1,942 | 1,952 | 1,941 | 1,950 | 34,200 | 975 |
| 2014-04-03 | 1,941 | 1,954 | 1,930 | 1,948 | 64,300 | 974 |
| 2014-04-02 | 1,957 | 1,957 | 1,942 | 1,942 | 60,300 | 971 |
| 2014-04-01 | 1,951 | 1,959 | 1,946 | 1,958 | 62,000 | 979 |
| 2014-03-31 | 1,957 | 1,957 | 1,938 | 1,957 | 67,400 | 978.50 |
| 2014-03-28 | 1,945 | 1,960 | 1,945 | 1,960 | 72,600 | 980 |
| 2014-03-27 | 1,911 | 1,950 | 1,903 | 1,944 | 77,800 | 972 |
| 2014-03-26 | 1,899 | 1,915 | 1,895 | 1,912 | 66,300 | 956 |
| 2014-03-25 | 1,854 | 1,916 | 1,830 | 1,894 | 87,400 | 947 |
| 2014-03-24 | 1,810 | 1,889 | 1,807 | 1,855 | 106,900 | 927.50 |
| 2014-03-20 | 1,817 | 1,817 | 1,787 | 1,787 | 32,000 | 893.50 |
| 2014-03-19 | 1,807 | 1,809 | 1,800 | 1,800 | 12,200 | 900 |
| 2014-03-18 | 1,806 | 1,806 | 1,790 | 1,795 | 20,600 | 897.50 |
| 2014-03-17 | 1,832 | 1,838 | 1,771 | 1,781 | 40,200 | 890.50 |
| 2014-03-14 | 1,851 | 1,851 | 1,813 | 1,828 | 64,300 | 914 |
| 2014-03-13 | 1,867 | 1,880 | 1,855 | 1,878 | 30,500 | 939 |
| 2014-03-12 | 1,870 | 1,872 | 1,847 | 1,848 | 32,100 | 924 |
| 2014-03-11 | 1,855 | 1,870 | 1,853 | 1,870 | 24,000 | 935 |
| 2014-03-10 | 1,850 | 1,855 | 1,840 | 1,855 | 27,200 | 927.50 |
| 2014-03-07 | 1,823 | 1,859 | 1,817 | 1,843 | 60,300 | 921.50 |
| 2014-03-06 | 1,825 | 1,830 | 1,816 | 1,819 | 30,000 | 909.50 |
| 2014-03-05 | 1,775 | 1,855 | 1,772 | 1,842 | 140,500 | 921 |
| 2014-03-04 | 1,785 | 1,799 | 1,782 | 1,791 | 27,700 | 895.50 |
| 2014-03-03 | 1,823 | 1,830 | 1,781 | 1,790 | 40,400 | 895 |
| 2014-02-28 | 1,832 | 1,832 | 1,811 | 1,823 | 22,500 | 911.50 |
| 2014-02-27 | 1,818 | 1,832 | 1,810 | 1,826 | 31,200 | 913 |
| 2014-02-26 | 1,836 | 1,837 | 1,810 | 1,812 | 21,300 | 906 |
| 2014-02-25 | 1,828 | 1,838 | 1,822 | 1,834 | 21,300 | 917 |
| 2014-02-24 | 1,830 | 1,830 | 1,812 | 1,825 | 20,600 | 912.50 |
| 2014-02-21 | 1,800 | 1,822 | 1,797 | 1,820 | 26,100 | 910 |
| 2014-02-20 | 1,805 | 1,805 | 1,780 | 1,785 | 17,400 | 892.50 |
| 2014-02-19 | 1,823 | 1,823 | 1,800 | 1,802 | 12,600 | 901 |
| 2014-02-18 | 1,801 | 1,820 | 1,795 | 1,819 | 20,400 | 909.50 |
| 2014-02-17 | 1,792 | 1,797 | 1,775 | 1,797 | 23,500 | 898.50 |
| 2014-02-14 | 1,785 | 1,796 | 1,758 | 1,784 | 19,600 | 892 |
| 2014-02-13 | 1,815 | 1,819 | 1,788 | 1,790 | 16,800 | 895 |
| 2014-02-12 | 1,790 | 1,819 | 1,790 | 1,807 | 26,600 | 903.50 |
| 2014-02-10 | 1,778 | 1,797 | 1,770 | 1,775 | 37,400 | 887.50 |
| 2014-02-07 | 1,733 | 1,752 | 1,728 | 1,747 | 31,100 | 873.50 |
| 2014-02-06 | 1,760 | 1,760 | 1,727 | 1,728 | 27,900 | 864 |
| 2014-02-05 | 1,759 | 1,768 | 1,731 | 1,743 | 32,400 | 871.50 |
| 2014-02-04 | 1,785 | 1,788 | 1,726 | 1,735 | 63,600 | 867.50 |
| 2014-02-03 | 1,802 | 1,809 | 1,787 | 1,806 | 28,400 | 903 |
| 2014-01-31 | 1,820 | 1,820 | 1,791 | 1,804 | 34,800 | 902 |
| 2014-01-30 | 1,792 | 1,804 | 1,783 | 1,800 | 27,400 | 900 |
| 2014-01-29 | 1,778 | 1,818 | 1,777 | 1,817 | 30,900 | 908.50 |
| 2014-01-28 | 1,796 | 1,796 | 1,759 | 1,759 | 47,800 | 879.50 |
| 2014-01-27 | 1,800 | 1,800 | 1,776 | 1,776 | 63,500 | 888 |
| 2014-01-24 | 1,821 | 1,823 | 1,801 | 1,804 | 53,100 | 902 |
| 2014-01-23 | 1,857 | 1,857 | 1,820 | 1,821 | 58,900 | 910.50 |
| 2014-01-22 | 1,858 | 1,859 | 1,845 | 1,857 | 23,200 | 928.50 |
| 2014-01-21 | 1,862 | 1,865 | 1,848 | 1,849 | 28,800 | 924.50 |
| 2014-01-20 | 1,839 | 1,854 | 1,836 | 1,847 | 28,400 | 923.50 |
| 2014-01-17 | 1,827 | 1,835 | 1,820 | 1,833 | 29,100 | 916.50 |
| 2014-01-16 | 1,835 | 1,835 | 1,815 | 1,818 | 41,700 | 909 |
| 2014-01-15 | 1,829 | 1,838 | 1,816 | 1,835 | 54,400 | 917.50 |
| 2014-01-14 | 1,813 | 1,821 | 1,800 | 1,816 | 32,200 | 908 |
| 2014-01-10 | 1,821 | 1,821 | 1,804 | 1,812 | 53,300 | 906 |
| 2014-01-09 | 1,840 | 1,841 | 1,810 | 1,821 | 46,100 | 910.50 |
| 2014-01-08 | 1,838 | 1,841 | 1,812 | 1,834 | 51,000 | 917 |
| 2014-01-07 | 1,873 | 1,873 | 1,820 | 1,835 | 74,200 | 917.50 |
| 2014-01-06 | 1,898 | 1,914 | 1,891 | 1,901 | 27,200 | 950.50 |
分割・併合履歴 ： [2016-04-26]1株→2株 [1999-04-26]1株→1.1株 [1996-04-24]1株→1.2株 [1992-04-24]1株→1.1株
