3391 (株)ツルハホールディングス 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 | 7,010 | 7,080 | 6,960 | 6,990 | 113,400 | 6,990 |
| 2014-12-29 | 6,940 | 7,100 | 6,910 | 7,050 | 189,800 | 7,050 |
| 2014-12-26 | 6,940 | 6,970 | 6,880 | 6,910 | 87,600 | 6,910 |
| 2014-12-25 | 6,830 | 6,980 | 6,830 | 6,960 | 135,800 | 6,960 |
| 2014-12-24 | 6,820 | 6,850 | 6,750 | 6,830 | 188,900 | 6,830 |
| 2014-12-22 | 6,800 | 6,820 | 6,710 | 6,770 | 120,700 | 6,770 |
| 2014-12-19 | 6,690 | 6,850 | 6,650 | 6,770 | 259,200 | 6,770 |
| 2014-12-18 | 6,650 | 6,750 | 6,510 | 6,550 | 273,800 | 6,550 |
| 2014-12-17 | 6,540 | 6,690 | 6,370 | 6,590 | 490,900 | 6,590 |
| 2014-12-16 | 6,850 | 6,910 | 6,700 | 6,740 | 214,900 | 6,740 |
| 2014-12-15 | 6,960 | 6,990 | 6,850 | 6,870 | 195,000 | 6,870 |
| 2014-12-12 | 6,710 | 6,980 | 6,710 | 6,900 | 233,600 | 6,900 |
| 2014-12-11 | 6,660 | 6,780 | 6,650 | 6,770 | 160,900 | 6,770 |
| 2014-12-10 | 6,550 | 6,720 | 6,510 | 6,710 | 217,800 | 6,710 |
| 2014-12-09 | 6,590 | 6,610 | 6,480 | 6,520 | 88,500 | 6,520 |
| 2014-12-08 | 6,680 | 6,700 | 6,590 | 6,630 | 96,300 | 6,630 |
| 2014-12-05 | 6,670 | 6,670 | 6,580 | 6,600 | 85,200 | 6,600 |
| 2014-12-04 | 6,700 | 6,740 | 6,660 | 6,680 | 103,000 | 6,680 |
| 2014-12-03 | 6,710 | 6,740 | 6,670 | 6,700 | 85,700 | 6,700 |
| 2014-12-02 | 6,750 | 6,780 | 6,670 | 6,710 | 110,600 | 6,710 |
| 2014-12-01 | 6,700 | 6,790 | 6,700 | 6,750 | 76,700 | 6,750 |
| 2014-11-28 | 6,590 | 6,720 | 6,590 | 6,700 | 85,200 | 6,700 |
| 2014-11-27 | 6,510 | 6,600 | 6,510 | 6,570 | 56,700 | 6,570 |
| 2014-11-26 | 6,590 | 6,620 | 6,540 | 6,540 | 86,100 | 6,540 |
| 2014-11-25 | 6,670 | 6,680 | 6,590 | 6,600 | 86,100 | 6,600 |
| 2014-11-21 | 6,660 | 6,690 | 6,610 | 6,630 | 132,000 | 6,630 |
| 2014-11-20 | 6,700 | 6,730 | 6,660 | 6,660 | 84,100 | 6,660 |
| 2014-11-19 | 6,800 | 6,800 | 6,690 | 6,710 | 132,600 | 6,710 |
| 2014-11-18 | 6,620 | 6,790 | 6,620 | 6,790 | 91,700 | 6,790 |
| 2014-11-17 | 6,690 | 6,720 | 6,590 | 6,600 | 130,500 | 6,600 |
| 2014-11-14 | 6,790 | 6,800 | 6,700 | 6,740 | 132,400 | 6,740 |
| 2014-11-13 | 6,620 | 6,780 | 6,620 | 6,760 | 125,400 | 6,760 |
| 2014-11-12 | 6,620 | 6,720 | 6,620 | 6,670 | 176,100 | 6,670 |
| 2014-11-11 | 6,580 | 6,610 | 6,510 | 6,610 | 212,500 | 6,610 |
| 2014-11-10 | 6,600 | 6,610 | 6,560 | 6,580 | 79,900 | 6,580 |
| 2014-11-07 | 6,580 | 6,680 | 6,580 | 6,630 | 162,300 | 6,630 |
| 2014-11-06 | 6,560 | 6,620 | 6,480 | 6,530 | 212,700 | 6,530 |
| 2014-11-05 | 6,490 | 6,500 | 6,440 | 6,500 | 220,900 | 6,500 |
| 2014-11-04 | 6,750 | 6,750 | 6,530 | 6,530 | 257,300 | 6,530 |
| 2014-10-31 | 6,410 | 6,590 | 6,380 | 6,550 | 167,500 | 6,550 |
| 2014-10-30 | 6,200 | 6,380 | 6,190 | 6,340 | 169,500 | 6,340 |
| 2014-10-29 | 6,190 | 6,300 | 6,160 | 6,290 | 104,100 | 6,290 |
| 2014-10-28 | 6,190 | 6,220 | 6,160 | 6,190 | 105,200 | 6,190 |
| 2014-10-27 | 6,180 | 6,240 | 6,150 | 6,230 | 71,400 | 6,230 |
| 2014-10-24 | 6,150 | 6,170 | 6,090 | 6,150 | 109,500 | 6,150 |
| 2014-10-23 | 6,110 | 6,150 | 6,060 | 6,090 | 144,300 | 6,090 |
| 2014-10-22 | 6,030 | 6,110 | 6,030 | 6,090 | 150,100 | 6,090 |
| 2014-10-21 | 5,940 | 6,020 | 5,910 | 5,930 | 140,000 | 5,930 |
| 2014-10-20 | 5,880 | 5,960 | 5,830 | 5,960 | 91,500 | 5,960 |
| 2014-10-17 | 5,810 | 5,850 | 5,730 | 5,730 | 162,800 | 5,730 |
| 2014-10-16 | 5,800 | 5,890 | 5,770 | 5,800 | 158,700 | 5,800 |
| 2014-10-15 | 5,890 | 5,940 | 5,870 | 5,920 | 103,500 | 5,920 |
| 2014-10-14 | 5,910 | 5,970 | 5,880 | 5,900 | 141,900 | 5,900 |
| 2014-10-10 | 5,970 | 6,050 | 5,930 | 6,050 | 203,000 | 6,050 |
| 2014-10-09 | 6,100 | 6,180 | 6,080 | 6,090 | 235,000 | 6,090 |
| 2014-10-08 | 5,990 | 6,060 | 5,960 | 6,020 | 323,100 | 6,020 |
| 2014-10-07 | 6,120 | 6,160 | 6,090 | 6,120 | 95,900 | 6,120 |
| 2014-10-06 | 6,050 | 6,120 | 6,030 | 6,090 | 93,400 | 6,090 |
| 2014-10-03 | 5,970 | 6,030 | 5,930 | 6,020 | 138,500 | 6,020 |
| 2014-10-02 | 6,050 | 6,180 | 5,970 | 5,980 | 134,000 | 5,980 |
| 2014-10-01 | 6,140 | 6,260 | 6,110 | 6,120 | 168,600 | 6,120 |
| 2014-09-30 | 6,030 | 6,140 | 6,010 | 6,100 | 217,600 | 6,100 |
| 2014-09-29 | 5,960 | 5,960 | 5,910 | 5,950 | 77,200 | 5,950 |
| 2014-09-26 | 5,910 | 6,000 | 5,900 | 5,960 | 101,400 | 5,960 |
| 2014-09-25 | 5,880 | 6,000 | 5,880 | 6,000 | 135,900 | 6,000 |
| 2014-09-24 | 5,880 | 5,920 | 5,830 | 5,840 | 186,200 | 5,840 |
| 2014-09-22 | 5,860 | 5,900 | 5,820 | 5,900 | 138,900 | 5,900 |
| 2014-09-19 | 5,890 | 5,900 | 5,790 | 5,850 | 286,900 | 5,850 |
| 2014-09-18 | 5,810 | 5,880 | 5,760 | 5,840 | 379,500 | 5,840 |
| 2014-09-17 | 5,840 | 5,890 | 5,790 | 5,820 | 272,700 | 5,820 |
| 2014-09-16 | 5,760 | 5,820 | 5,730 | 5,790 | 248,200 | 5,790 |
| 2014-09-12 | 5,560 | 5,660 | 5,560 | 5,650 | 225,700 | 5,650 |
| 2014-09-11 | 5,600 | 5,630 | 5,560 | 5,610 | 218,100 | 5,610 |
| 2014-09-10 | 5,500 | 5,620 | 5,480 | 5,620 | 279,000 | 5,620 |
| 2014-09-09 | 5,570 | 5,590 | 5,500 | 5,550 | 216,300 | 5,550 |
| 2014-09-08 | 5,600 | 5,610 | 5,520 | 5,590 | 266,600 | 5,590 |
| 2014-09-05 | 5,660 | 5,660 | 5,550 | 5,610 | 287,400 | 5,610 |
| 2014-09-04 | 5,740 | 5,760 | 5,690 | 5,700 | 304,900 | 5,700 |
| 2014-09-03 | 5,780 | 5,800 | 5,710 | 5,770 | 121,700 | 5,770 |
| 2014-09-02 | 5,700 | 5,780 | 5,650 | 5,770 | 196,000 | 5,770 |
| 2014-09-01 | 5,680 | 5,740 | 5,650 | 5,730 | 112,300 | 5,730 |
| 2014-08-29 | 5,740 | 5,770 | 5,660 | 5,680 | 346,100 | 5,680 |
| 2014-08-28 | 5,780 | 5,820 | 5,750 | 5,810 | 144,800 | 5,810 |
| 2014-08-27 | 5,820 | 5,850 | 5,800 | 5,840 | 144,700 | 5,840 |
| 2014-08-26 | 5,910 | 5,910 | 5,830 | 5,850 | 132,100 | 5,850 |
| 2014-08-25 | 5,910 | 5,940 | 5,880 | 5,930 | 94,000 | 5,930 |
| 2014-08-22 | 6,000 | 6,000 | 5,910 | 5,920 | 68,600 | 5,920 |
| 2014-08-21 | 5,940 | 6,010 | 5,910 | 5,990 | 104,500 | 5,990 |
| 2014-08-20 | 5,930 | 5,970 | 5,890 | 5,920 | 73,300 | 5,920 |
| 2014-08-19 | 5,940 | 5,950 | 5,860 | 5,940 | 78,400 | 5,940 |
| 2014-08-18 | 5,910 | 5,930 | 5,880 | 5,920 | 55,100 | 5,920 |
| 2014-08-15 | 5,940 | 5,990 | 5,920 | 5,940 | 83,100 | 5,940 |
| 2014-08-14 | 5,960 | 5,970 | 5,930 | 5,940 | 115,800 | 5,940 |
| 2014-08-13 | 5,920 | 5,960 | 5,890 | 5,940 | 90,300 | 5,940 |
| 2014-08-12 | 5,950 | 5,960 | 5,900 | 5,950 | 107,100 | 5,950 |
| 2014-08-11 | 5,970 | 5,990 | 5,900 | 5,980 | 172,800 | 5,980 |
| 2014-08-08 | 5,950 | 5,980 | 5,870 | 5,880 | 387,000 | 5,880 |
| 2014-08-07 | 5,890 | 5,980 | 5,890 | 5,980 | 111,000 | 5,980 |
| 2014-08-06 | 5,950 | 5,950 | 5,860 | 5,890 | 109,900 | 5,890 |
| 2014-08-05 | 5,940 | 5,990 | 5,900 | 5,910 | 119,500 | 5,910 |
| 2014-08-04 | 5,930 | 6,010 | 5,900 | 5,970 | 145,000 | 5,970 |
| 2014-08-01 | 5,870 | 5,950 | 5,870 | 5,940 | 162,200 | 5,940 |
| 2014-07-31 | 5,940 | 6,000 | 5,940 | 5,940 | 149,100 | 5,940 |
| 2014-07-30 | 5,880 | 5,910 | 5,850 | 5,890 | 177,000 | 5,890 |
| 2014-07-29 | 5,820 | 5,860 | 5,810 | 5,850 | 133,100 | 5,850 |
| 2014-07-28 | 5,790 | 5,830 | 5,790 | 5,820 | 118,300 | 5,820 |
| 2014-07-25 | 5,820 | 5,830 | 5,790 | 5,820 | 107,700 | 5,820 |
| 2014-07-24 | 5,820 | 5,860 | 5,790 | 5,840 | 167,900 | 5,840 |
| 2014-07-23 | 5,800 | 5,840 | 5,780 | 5,810 | 133,300 | 5,810 |
| 2014-07-22 | 5,750 | 5,810 | 5,720 | 5,770 | 178,100 | 5,770 |
| 2014-07-18 | 5,650 | 5,740 | 5,630 | 5,730 | 122,200 | 5,730 |
| 2014-07-17 | 5,700 | 5,710 | 5,650 | 5,690 | 132,100 | 5,690 |
| 2014-07-16 | 5,660 | 5,770 | 5,660 | 5,700 | 130,500 | 5,700 |
| 2014-07-15 | 5,600 | 5,700 | 5,580 | 5,660 | 198,600 | 5,660 |
| 2014-07-14 | 5,580 | 5,610 | 5,550 | 5,590 | 95,600 | 5,590 |
| 2014-07-11 | 5,500 | 5,580 | 5,490 | 5,560 | 180,600 | 5,560 |
| 2014-07-10 | 5,550 | 5,580 | 5,490 | 5,500 | 145,200 | 5,500 |
| 2014-07-09 | 5,510 | 5,580 | 5,510 | 5,560 | 111,400 | 5,560 |
| 2014-07-08 | 5,500 | 5,580 | 5,480 | 5,570 | 200,700 | 5,570 |
| 2014-07-07 | 5,510 | 5,520 | 5,490 | 5,510 | 88,700 | 5,510 |
| 2014-07-04 | 5,530 | 5,540 | 5,490 | 5,540 | 79,000 | 5,540 |
| 2014-07-03 | 5,520 | 5,540 | 5,490 | 5,520 | 135,000 | 5,520 |
| 2014-07-02 | 5,550 | 5,560 | 5,490 | 5,520 | 92,900 | 5,520 |
| 2014-07-01 | 5,520 | 5,570 | 5,500 | 5,510 | 159,300 | 5,510 |
| 2014-06-30 | 5,500 | 5,590 | 5,450 | 5,590 | 231,900 | 5,590 |
| 2014-06-27 | 5,470 | 5,500 | 5,410 | 5,460 | 213,500 | 5,460 |
| 2014-06-26 | 5,490 | 5,490 | 5,410 | 5,410 | 130,900 | 5,410 |
| 2014-06-25 | 5,480 | 5,490 | 5,410 | 5,420 | 184,500 | 5,420 |
| 2014-06-24 | 5,500 | 5,570 | 5,470 | 5,560 | 146,700 | 5,560 |
| 2014-06-23 | 5,410 | 5,470 | 5,380 | 5,460 | 221,000 | 5,460 |
| 2014-06-20 | 5,450 | 5,480 | 5,390 | 5,440 | 298,100 | 5,440 |
| 2014-06-19 | 5,450 | 5,490 | 5,400 | 5,470 | 284,600 | 5,470 |
| 2014-06-18 | 5,580 | 5,610 | 5,380 | 5,400 | 606,300 | 5,400 |
| 2014-06-17 | 5,200 | 5,220 | 5,160 | 5,180 | 212,200 | 5,180 |
| 2014-06-16 | 5,250 | 5,300 | 5,210 | 5,220 | 178,800 | 5,220 |
| 2014-06-13 | 5,290 | 5,320 | 5,220 | 5,280 | 256,600 | 5,280 |
| 2014-06-12 | 5,310 | 5,400 | 5,310 | 5,360 | 156,800 | 5,360 |
| 2014-06-11 | 5,330 | 5,370 | 5,220 | 5,320 | 268,300 | 5,320 |
| 2014-06-10 | 5,420 | 5,460 | 5,370 | 5,380 | 205,000 | 5,380 |
| 2014-06-09 | 5,540 | 5,540 | 5,430 | 5,440 | 185,500 | 5,440 |
| 2014-06-06 | 5,570 | 5,590 | 5,480 | 5,510 | 173,300 | 5,510 |
| 2014-06-05 | 5,530 | 5,640 | 5,470 | 5,590 | 304,500 | 5,590 |
| 2014-06-04 | 5,400 | 5,470 | 5,390 | 5,470 | 230,300 | 5,470 |
| 2014-06-03 | 5,370 | 5,460 | 5,370 | 5,410 | 341,600 | 5,410 |
| 2014-06-02 | 5,450 | 5,470 | 5,360 | 5,430 | 211,200 | 5,430 |
| 2014-05-30 | 5,420 | 5,470 | 5,410 | 5,460 | 213,800 | 5,460 |
| 2014-05-29 | 5,370 | 5,390 | 5,330 | 5,360 | 98,100 | 5,360 |
| 2014-05-28 | 5,480 | 5,500 | 5,340 | 5,380 | 254,400 | 5,380 |
| 2014-05-27 | 5,260 | 5,450 | 5,250 | 5,380 | 226,900 | 5,380 |
| 2014-05-26 | 5,160 | 5,260 | 5,130 | 5,260 | 106,200 | 5,260 |
| 2014-05-23 | 5,200 | 5,220 | 5,110 | 5,160 | 143,200 | 5,160 |
| 2014-05-22 | 5,140 | 5,200 | 5,110 | 5,170 | 135,300 | 5,170 |
| 2014-05-21 | 5,100 | 5,160 | 5,070 | 5,120 | 118,500 | 5,120 |
| 2014-05-20 | 5,070 | 5,100 | 5,050 | 5,070 | 115,600 | 5,070 |
| 2014-05-19 | 5,030 | 5,060 | 4,995 | 5,010 | 112,500 | 5,010 |
| 2014-05-16 | 5,060 | 5,080 | 4,965 | 4,995 | 218,800 | 4,995 |
| 2014-05-15 | 5,120 | 5,120 | 5,030 | 5,080 | 149,700 | 5,080 |
| 2014-05-14 | 5,130 | 5,160 | 5,110 | 5,150 | 224,500 | 5,150 |
| 2014-05-13 | 5,190 | 5,220 | 5,110 | 5,160 | 401,500 | 5,160 |
| 2014-05-12 | 10,390 | 10,400 | 10,290 | 10,320 | 387,400 | 5,160 |
| 2014-05-09 | 10,430 | 10,590 | 10,410 | 10,490 | 130,200 | 5,245 |
| 2014-05-08 | 10,230 | 10,470 | 10,230 | 10,450 | 101,800 | 5,225 |
| 2014-05-07 | 10,340 | 10,370 | 10,220 | 10,220 | 144,900 | 5,110 |
| 2014-05-02 | 10,360 | 10,450 | 10,350 | 10,430 | 91,000 | 5,215 |
| 2014-05-01 | 10,200 | 10,440 | 10,190 | 10,330 | 91,900 | 5,165 |
| 2014-04-30 | 10,170 | 10,360 | 10,150 | 10,280 | 132,600 | 5,140 |
| 2014-04-28 | 10,050 | 10,170 | 9,990 | 10,170 | 59,800 | 5,085 |
| 2014-04-25 | 9,930 | 10,070 | 9,920 | 10,010 | 46,200 | 5,005 |
| 2014-04-24 | 9,890 | 10,000 | 9,810 | 9,880 | 81,300 | 4,940 |
| 2014-04-23 | 9,720 | 9,910 | 9,690 | 9,910 | 53,100 | 4,955 |
| 2014-04-22 | 9,830 | 9,830 | 9,720 | 9,720 | 44,400 | 4,860 |
| 2014-04-21 | 9,910 | 9,910 | 9,810 | 9,850 | 36,500 | 4,925 |
| 2014-04-18 | 9,890 | 9,970 | 9,830 | 9,870 | 41,000 | 4,935 |
| 2014-04-17 | 9,990 | 10,040 | 9,870 | 9,870 | 56,700 | 4,935 |
| 2014-04-16 | 9,800 | 9,980 | 9,770 | 9,950 | 104,500 | 4,975 |
| 2014-04-15 | 9,810 | 9,810 | 9,700 | 9,720 | 48,700 | 4,860 |
| 2014-04-14 | 9,760 | 9,850 | 9,700 | 9,780 | 54,800 | 4,890 |
| 2014-04-11 | 9,760 | 9,850 | 9,670 | 9,800 | 102,900 | 4,900 |
| 2014-04-10 | 9,860 | 9,920 | 9,790 | 9,800 | 65,200 | 4,900 |
| 2014-04-09 | 9,850 | 9,880 | 9,590 | 9,670 | 122,600 | 4,835 |
| 2014-04-08 | 10,000 | 10,090 | 9,930 | 9,940 | 78,100 | 4,970 |
| 2014-04-07 | 10,240 | 10,250 | 10,110 | 10,150 | 41,300 | 5,075 |
| 2014-04-04 | 10,180 | 10,300 | 10,150 | 10,250 | 87,000 | 5,125 |
| 2014-04-03 | 10,100 | 10,180 | 10,000 | 10,130 | 97,100 | 5,065 |
| 2014-04-02 | 10,290 | 10,320 | 10,130 | 10,140 | 78,400 | 5,070 |
| 2014-04-01 | 10,180 | 10,240 | 10,000 | 10,210 | 94,600 | 5,105 |
| 2014-03-31 | 10,090 | 10,170 | 10,000 | 10,150 | 82,800 | 5,075 |
| 2014-03-28 | 9,650 | 10,040 | 9,640 | 10,000 | 102,200 | 5,000 |
| 2014-03-27 | 9,550 | 9,710 | 9,550 | 9,600 | 152,200 | 4,800 |
| 2014-03-26 | 9,800 | 9,860 | 9,540 | 9,600 | 213,900 | 4,800 |
| 2014-03-25 | 10,330 | 10,620 | 9,970 | 10,020 | 219,000 | 5,010 |
| 2014-03-24 | 9,800 | 10,370 | 9,760 | 10,330 | 189,800 | 5,165 |
| 2014-03-20 | 9,940 | 9,940 | 9,700 | 9,710 | 356,000 | 4,855 |
| 2014-03-19 | 9,800 | 9,980 | 9,780 | 9,850 | 135,100 | 4,925 |
| 2014-03-18 | 9,600 | 9,800 | 9,540 | 9,750 | 120,300 | 4,875 |
| 2014-03-17 | 9,570 | 9,720 | 9,410 | 9,560 | 116,600 | 4,780 |
| 2014-03-14 | 9,760 | 9,780 | 9,640 | 9,680 | 201,500 | 4,840 |
| 2014-03-13 | 9,900 | 9,900 | 9,770 | 9,840 | 65,000 | 4,920 |
| 2014-03-12 | 9,930 | 9,930 | 9,800 | 9,830 | 47,400 | 4,915 |
| 2014-03-11 | 9,910 | 9,970 | 9,850 | 9,930 | 85,000 | 4,965 |
| 2014-03-10 | 9,700 | 9,960 | 9,630 | 9,930 | 131,800 | 4,965 |
| 2014-03-07 | 9,640 | 9,690 | 9,550 | 9,640 | 80,400 | 4,820 |
| 2014-03-06 | 9,660 | 9,720 | 9,590 | 9,650 | 79,900 | 4,825 |
| 2014-03-05 | 9,650 | 9,680 | 9,560 | 9,600 | 43,700 | 4,800 |
| 2014-03-04 | 9,350 | 9,550 | 9,300 | 9,530 | 50,300 | 4,765 |
| 2014-03-03 | 9,370 | 9,530 | 9,170 | 9,370 | 60,700 | 4,685 |
| 2014-02-28 | 9,690 | 9,690 | 9,380 | 9,460 | 104,300 | 4,730 |
| 2014-02-27 | 9,610 | 9,750 | 9,530 | 9,700 | 88,800 | 4,850 |
| 2014-02-26 | 9,700 | 9,750 | 9,650 | 9,670 | 50,300 | 4,835 |
| 2014-02-25 | 9,780 | 9,780 | 9,670 | 9,710 | 41,300 | 4,855 |
| 2014-02-24 | 9,730 | 9,780 | 9,560 | 9,660 | 59,900 | 4,830 |
| 2014-02-21 | 9,610 | 9,780 | 9,530 | 9,740 | 95,400 | 4,870 |
| 2014-02-20 | 9,590 | 9,600 | 9,450 | 9,460 | 50,800 | 4,730 |
| 2014-02-19 | 9,390 | 9,590 | 9,360 | 9,590 | 53,600 | 4,795 |
| 2014-02-18 | 9,340 | 9,490 | 9,300 | 9,470 | 64,100 | 4,735 |
| 2014-02-17 | 9,320 | 9,410 | 9,240 | 9,310 | 57,700 | 4,655 |
| 2014-02-14 | 9,390 | 9,480 | 9,260 | 9,370 | 76,800 | 4,685 |
| 2014-02-13 | 9,370 | 9,460 | 9,320 | 9,380 | 51,800 | 4,690 |
| 2014-02-12 | 9,270 | 9,350 | 9,160 | 9,280 | 87,200 | 4,640 |
| 2014-02-10 | 9,310 | 9,310 | 9,180 | 9,270 | 39,200 | 4,635 |
| 2014-02-07 | 9,130 | 9,270 | 9,050 | 9,170 | 77,600 | 4,585 |
| 2014-02-06 | 9,080 | 9,170 | 8,930 | 9,010 | 100,800 | 4,505 |
| 2014-02-05 | 9,170 | 9,330 | 9,010 | 9,080 | 102,700 | 4,540 |
| 2014-02-04 | 9,240 | 9,320 | 9,090 | 9,090 | 109,500 | 4,545 |
| 2014-02-03 | 9,510 | 9,550 | 9,380 | 9,390 | 79,000 | 4,695 |
| 2014-01-31 | 9,500 | 9,700 | 9,500 | 9,620 | 87,500 | 4,810 |
| 2014-01-30 | 9,630 | 9,670 | 9,440 | 9,500 | 97,800 | 4,750 |
| 2014-01-29 | 9,470 | 9,840 | 9,470 | 9,840 | 78,100 | 4,920 |
| 2014-01-28 | 9,390 | 9,580 | 9,380 | 9,380 | 79,200 | 4,690 |
| 2014-01-27 | 9,500 | 9,570 | 9,370 | 9,430 | 102,700 | 4,715 |
| 2014-01-24 | 9,900 | 9,900 | 9,740 | 9,760 | 93,800 | 4,880 |
| 2014-01-23 | 10,100 | 10,270 | 9,930 | 9,940 | 136,200 | 4,970 |
| 2014-01-22 | 9,920 | 9,990 | 9,860 | 9,900 | 63,300 | 4,950 |
| 2014-01-21 | 9,840 | 10,030 | 9,840 | 9,930 | 74,100 | 4,965 |
| 2014-01-20 | 10,020 | 10,030 | 9,900 | 9,950 | 60,900 | 4,975 |
| 2014-01-17 | 9,720 | 9,990 | 9,710 | 9,950 | 173,800 | 4,975 |
| 2014-01-16 | 9,860 | 9,860 | 9,710 | 9,730 | 160,500 | 4,865 |
| 2014-01-15 | 9,830 | 9,930 | 9,750 | 9,890 | 127,100 | 4,945 |
| 2014-01-14 | 9,750 | 9,840 | 9,720 | 9,770 | 96,000 | 4,885 |
| 2014-01-10 | 9,780 | 9,780 | 9,620 | 9,760 | 83,400 | 4,880 |
| 2014-01-09 | 9,780 | 9,880 | 9,760 | 9,880 | 92,800 | 4,940 |
| 2014-01-08 | 9,810 | 9,910 | 9,790 | 9,910 | 67,700 | 4,955 |
| 2014-01-07 | 9,800 | 9,840 | 9,690 | 9,820 | 61,800 | 4,910 |
| 2014-01-06 | 9,720 | 9,870 | 9,640 | 9,810 | 111,600 | 4,905 |
分割・併合履歴 ： [2014-05-13]1株→2株
