4307 (株)野村総合研究所 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 | 3,845 | 3,845 | 3,705 | 3,705 | 435,700 | 1,020.66 |
| 2014-12-29 | 3,860 | 3,875 | 3,805 | 3,850 | 263,100 | 1,060.61 |
| 2014-12-26 | 3,810 | 3,860 | 3,810 | 3,845 | 160,500 | 1,059.23 |
| 2014-12-25 | 3,805 | 3,810 | 3,775 | 3,800 | 127,100 | 1,046.83 |
| 2014-12-24 | 3,835 | 3,850 | 3,805 | 3,815 | 273,700 | 1,050.96 |
| 2014-12-22 | 3,765 | 3,780 | 3,730 | 3,780 | 215,500 | 1,041.32 |
| 2014-12-19 | 3,700 | 3,755 | 3,690 | 3,755 | 299,500 | 1,034.44 |
| 2014-12-18 | 3,665 | 3,680 | 3,610 | 3,630 | 388,600 | 1,000 |
| 2014-12-17 | 3,580 | 3,655 | 3,560 | 3,590 | 506,100 | 988.98 |
| 2014-12-16 | 3,700 | 3,715 | 3,625 | 3,630 | 363,600 | 1,000 |
| 2014-12-15 | 3,760 | 3,830 | 3,760 | 3,770 | 386,800 | 1,038.57 |
| 2014-12-12 | 3,745 | 3,855 | 3,725 | 3,800 | 655,400 | 1,046.83 |
| 2014-12-11 | 3,740 | 3,800 | 3,740 | 3,760 | 336,200 | 1,035.81 |
| 2014-12-10 | 3,785 | 3,830 | 3,780 | 3,810 | 405,000 | 1,049.59 |
| 2014-12-09 | 3,765 | 3,810 | 3,765 | 3,810 | 275,400 | 1,049.59 |
| 2014-12-08 | 3,740 | 3,810 | 3,740 | 3,785 | 467,300 | 1,042.70 |
| 2014-12-05 | 3,715 | 3,730 | 3,685 | 3,730 | 161,200 | 1,027.55 |
| 2014-12-04 | 3,720 | 3,730 | 3,695 | 3,710 | 231,200 | 1,022.04 |
| 2014-12-03 | 3,730 | 3,730 | 3,680 | 3,695 | 341,100 | 1,017.91 |
| 2014-12-02 | 3,690 | 3,730 | 3,685 | 3,720 | 179,900 | 1,024.79 |
| 2014-12-01 | 3,690 | 3,740 | 3,675 | 3,720 | 312,300 | 1,024.79 |
| 2014-11-28 | 3,685 | 3,725 | 3,680 | 3,700 | 273,900 | 1,019.28 |
| 2014-11-27 | 3,700 | 3,710 | 3,680 | 3,685 | 260,800 | 1,015.15 |
| 2014-11-26 | 3,700 | 3,730 | 3,685 | 3,695 | 259,700 | 1,017.91 |
| 2014-11-25 | 3,730 | 3,730 | 3,665 | 3,700 | 672,600 | 1,019.28 |
| 2014-11-21 | 3,645 | 3,665 | 3,600 | 3,660 | 526,100 | 1,008.26 |
| 2014-11-20 | 3,680 | 3,705 | 3,630 | 3,645 | 406,300 | 1,004.13 |
| 2014-11-19 | 3,725 | 3,740 | 3,680 | 3,685 | 302,900 | 1,015.15 |
| 2014-11-18 | 3,680 | 3,725 | 3,670 | 3,700 | 224,200 | 1,019.28 |
| 2014-11-17 | 3,725 | 3,735 | 3,640 | 3,645 | 456,400 | 1,004.13 |
| 2014-11-14 | 3,725 | 3,740 | 3,700 | 3,740 | 527,500 | 1,030.30 |
| 2014-11-13 | 3,670 | 3,685 | 3,610 | 3,660 | 459,800 | 1,008.26 |
| 2014-11-12 | 3,705 | 3,745 | 3,675 | 3,680 | 491,100 | 1,013.77 |
| 2014-11-11 | 3,690 | 3,700 | 3,665 | 3,690 | 408,000 | 1,016.53 |
| 2014-11-10 | 3,685 | 3,695 | 3,660 | 3,685 | 287,300 | 1,015.15 |
| 2014-11-07 | 3,710 | 3,725 | 3,665 | 3,680 | 291,600 | 1,013.77 |
| 2014-11-06 | 3,720 | 3,735 | 3,660 | 3,685 | 576,400 | 1,015.15 |
| 2014-11-05 | 3,680 | 3,710 | 3,645 | 3,710 | 568,400 | 1,022.04 |
| 2014-11-04 | 3,730 | 3,750 | 3,670 | 3,680 | 922,300 | 1,013.77 |
| 2014-10-31 | 3,580 | 3,655 | 3,560 | 3,630 | 869,200 | 1,000 |
| 2014-10-30 | 3,580 | 3,605 | 3,555 | 3,555 | 538,600 | 979.34 |
| 2014-10-29 | 3,595 | 3,625 | 3,565 | 3,600 | 701,500 | 991.74 |
| 2014-10-28 | 3,520 | 3,620 | 3,520 | 3,595 | 737,500 | 990.36 |
| 2014-10-27 | 3,430 | 3,545 | 3,430 | 3,525 | 651,000 | 971.07 |
| 2014-10-24 | 3,370 | 3,405 | 3,335 | 3,395 | 389,800 | 935.26 |
| 2014-10-23 | 3,355 | 3,375 | 3,330 | 3,355 | 387,700 | 924.24 |
| 2014-10-22 | 3,390 | 3,415 | 3,345 | 3,385 | 479,800 | 932.51 |
| 2014-10-21 | 3,355 | 3,390 | 3,325 | 3,350 | 454,300 | 922.87 |
| 2014-10-20 | 3,305 | 3,350 | 3,290 | 3,345 | 379,500 | 921.49 |
| 2014-10-17 | 3,280 | 3,305 | 3,235 | 3,245 | 615,300 | 893.94 |
| 2014-10-16 | 3,290 | 3,360 | 3,285 | 3,295 | 622,500 | 907.71 |
| 2014-10-15 | 3,340 | 3,385 | 3,335 | 3,360 | 564,600 | 925.62 |
| 2014-10-14 | 3,290 | 3,400 | 3,270 | 3,340 | 672,000 | 920.11 |
| 2014-10-10 | 3,300 | 3,385 | 3,290 | 3,360 | 453,900 | 925.62 |
| 2014-10-09 | 3,395 | 3,415 | 3,360 | 3,365 | 336,600 | 927 |
| 2014-10-08 | 3,340 | 3,425 | 3,320 | 3,395 | 508,100 | 935.26 |
| 2014-10-07 | 3,450 | 3,470 | 3,405 | 3,415 | 566,500 | 940.77 |
| 2014-10-06 | 3,460 | 3,470 | 3,430 | 3,435 | 519,000 | 946.28 |
| 2014-10-03 | 3,380 | 3,445 | 3,380 | 3,435 | 636,300 | 946.28 |
| 2014-10-02 | 3,425 | 3,425 | 3,385 | 3,400 | 602,000 | 936.64 |
| 2014-10-01 | 3,535 | 3,565 | 3,470 | 3,470 | 469,100 | 955.92 |
| 2014-09-30 | 3,585 | 3,585 | 3,495 | 3,545 | 391,800 | 976.58 |
| 2014-09-29 | 3,565 | 3,610 | 3,565 | 3,590 | 332,900 | 988.98 |
| 2014-09-26 | 3,530 | 3,575 | 3,515 | 3,560 | 312,800 | 980.72 |
| 2014-09-25 | 3,560 | 3,595 | 3,545 | 3,585 | 398,800 | 987.60 |
| 2014-09-24 | 3,505 | 3,560 | 3,505 | 3,545 | 290,000 | 976.58 |
| 2014-09-22 | 3,540 | 3,575 | 3,505 | 3,535 | 315,700 | 973.83 |
| 2014-09-19 | 3,575 | 3,575 | 3,515 | 3,560 | 316,200 | 980.72 |
| 2014-09-18 | 3,560 | 3,600 | 3,545 | 3,550 | 418,200 | 977.96 |
| 2014-09-17 | 3,440 | 3,565 | 3,430 | 3,535 | 866,100 | 973.83 |
| 2014-09-16 | 3,355 | 3,435 | 3,340 | 3,435 | 573,600 | 946.28 |
| 2014-09-12 | 3,370 | 3,380 | 3,315 | 3,335 | 590,300 | 918.73 |
| 2014-09-11 | 3,385 | 3,390 | 3,330 | 3,335 | 227,600 | 918.73 |
| 2014-09-10 | 3,305 | 3,375 | 3,290 | 3,370 | 299,500 | 928.38 |
| 2014-09-09 | 3,295 | 3,340 | 3,290 | 3,330 | 282,800 | 917.36 |
| 2014-09-08 | 3,275 | 3,300 | 3,260 | 3,285 | 225,800 | 904.96 |
| 2014-09-05 | 3,225 | 3,280 | 3,205 | 3,260 | 347,000 | 898.07 |
| 2014-09-04 | 3,200 | 3,235 | 3,180 | 3,195 | 317,900 | 880.17 |
| 2014-09-03 | 3,255 | 3,260 | 3,195 | 3,205 | 427,000 | 882.92 |
| 2014-09-02 | 3,275 | 3,280 | 3,235 | 3,250 | 311,000 | 895.32 |
| 2014-09-01 | 3,295 | 3,310 | 3,270 | 3,275 | 211,200 | 902.20 |
| 2014-08-29 | 3,210 | 3,295 | 3,205 | 3,285 | 393,700 | 904.96 |
| 2014-08-28 | 3,270 | 3,275 | 3,230 | 3,235 | 245,500 | 891.19 |
| 2014-08-27 | 3,300 | 3,320 | 3,285 | 3,285 | 251,400 | 904.96 |
| 2014-08-26 | 3,305 | 3,325 | 3,290 | 3,310 | 388,900 | 911.85 |
| 2014-08-25 | 3,280 | 3,300 | 3,265 | 3,295 | 202,600 | 907.71 |
| 2014-08-22 | 3,295 | 3,295 | 3,255 | 3,260 | 377,700 | 898.07 |
| 2014-08-21 | 3,330 | 3,330 | 3,245 | 3,280 | 484,500 | 903.58 |
| 2014-08-20 | 3,355 | 3,360 | 3,320 | 3,320 | 271,100 | 914.60 |
| 2014-08-19 | 3,350 | 3,370 | 3,325 | 3,350 | 382,900 | 922.87 |
| 2014-08-18 | 3,335 | 3,350 | 3,310 | 3,330 | 379,100 | 917.36 |
| 2014-08-15 | 3,315 | 3,330 | 3,295 | 3,315 | 309,000 | 913.22 |
| 2014-08-14 | 3,325 | 3,350 | 3,310 | 3,340 | 335,900 | 920.11 |
| 2014-08-13 | 3,295 | 3,325 | 3,275 | 3,280 | 694,200 | 903.58 |
| 2014-08-12 | 3,335 | 3,345 | 3,300 | 3,335 | 372,400 | 918.73 |
| 2014-08-11 | 3,275 | 3,350 | 3,250 | 3,335 | 500,900 | 918.73 |
| 2014-08-08 | 3,265 | 3,285 | 3,200 | 3,225 | 409,000 | 888.43 |
| 2014-08-07 | 3,250 | 3,290 | 3,230 | 3,285 | 433,000 | 904.96 |
| 2014-08-06 | 3,280 | 3,295 | 3,255 | 3,270 | 360,500 | 900.83 |
| 2014-08-05 | 3,290 | 3,300 | 3,240 | 3,255 | 608,900 | 896.69 |
| 2014-08-04 | 3,305 | 3,335 | 3,285 | 3,305 | 415,000 | 910.47 |
| 2014-08-01 | 3,230 | 3,335 | 3,220 | 3,320 | 705,100 | 914.60 |
| 2014-07-31 | 3,310 | 3,320 | 3,255 | 3,270 | 481,700 | 900.83 |
| 2014-07-30 | 3,190 | 3,285 | 3,190 | 3,265 | 573,800 | 899.45 |
| 2014-07-29 | 3,155 | 3,265 | 3,140 | 3,260 | 865,000 | 898.07 |
| 2014-07-28 | 3,105 | 3,170 | 3,105 | 3,120 | 768,000 | 859.50 |
| 2014-07-25 | 3,130 | 3,180 | 3,115 | 3,175 | 651,500 | 874.66 |
| 2014-07-24 | 3,100 | 3,110 | 3,075 | 3,090 | 293,700 | 851.24 |
| 2014-07-23 | 3,120 | 3,145 | 3,060 | 3,075 | 467,100 | 847.11 |
| 2014-07-22 | 3,160 | 3,165 | 3,125 | 3,125 | 346,900 | 860.88 |
| 2014-07-18 | 3,145 | 3,180 | 3,130 | 3,150 | 260,500 | 867.77 |
| 2014-07-17 | 3,135 | 3,160 | 3,130 | 3,155 | 384,000 | 869.15 |
| 2014-07-16 | 3,150 | 3,150 | 3,115 | 3,125 | 331,700 | 860.88 |
| 2014-07-15 | 3,140 | 3,165 | 3,120 | 3,130 | 371,200 | 862.26 |
| 2014-07-14 | 3,140 | 3,175 | 3,140 | 3,145 | 669,800 | 866.39 |
| 2014-07-11 | 3,040 | 3,115 | 3,040 | 3,070 | 636,400 | 845.73 |
| 2014-07-10 | 3,085 | 3,085 | 3,035 | 3,035 | 595,800 | 836.09 |
| 2014-07-09 | 3,100 | 3,120 | 3,075 | 3,090 | 763,800 | 851.24 |
| 2014-07-08 | 3,185 | 3,195 | 3,120 | 3,140 | 727,600 | 865.01 |
| 2014-07-07 | 3,230 | 3,250 | 3,215 | 3,220 | 278,200 | 887.05 |
| 2014-07-04 | 3,245 | 3,260 | 3,225 | 3,230 | 483,100 | 889.81 |
| 2014-07-03 | 3,345 | 3,345 | 3,255 | 3,270 | 598,400 | 900.83 |
| 2014-07-02 | 3,270 | 3,300 | 3,255 | 3,285 | 766,600 | 904.96 |
| 2014-07-01 | 3,225 | 3,230 | 3,190 | 3,215 | 772,900 | 885.68 |
| 2014-06-30 | 3,195 | 3,205 | 3,150 | 3,190 | 610,900 | 878.79 |
| 2014-06-27 | 3,225 | 3,225 | 3,150 | 3,185 | 740,300 | 877.41 |
| 2014-06-26 | 3,245 | 3,265 | 3,225 | 3,240 | 720,800 | 892.56 |
| 2014-06-25 | 3,310 | 3,325 | 3,230 | 3,245 | 593,900 | 893.94 |
| 2014-06-24 | 3,285 | 3,310 | 3,275 | 3,300 | 608,500 | 909.09 |
| 2014-06-23 | 3,305 | 3,330 | 3,285 | 3,315 | 638,700 | 913.22 |
| 2014-06-20 | 3,325 | 3,325 | 3,265 | 3,290 | 774,500 | 906.34 |
| 2014-06-19 | 3,255 | 3,310 | 3,225 | 3,270 | 1,520,500 | 900.83 |
| 2014-06-18 | 3,300 | 3,325 | 3,255 | 3,290 | 997,900 | 906.34 |
| 2014-06-17 | 3,350 | 3,350 | 3,315 | 3,320 | 395,700 | 914.60 |
| 2014-06-16 | 3,345 | 3,355 | 3,320 | 3,340 | 270,600 | 920.11 |
| 2014-06-13 | 3,305 | 3,365 | 3,305 | 3,355 | 467,700 | 924.24 |
| 2014-06-12 | 3,275 | 3,320 | 3,260 | 3,315 | 603,200 | 913.22 |
| 2014-06-11 | 3,335 | 3,360 | 3,335 | 3,345 | 281,300 | 921.49 |
| 2014-06-10 | 3,365 | 3,370 | 3,330 | 3,350 | 446,000 | 922.87 |
| 2014-06-09 | 3,360 | 3,370 | 3,320 | 3,345 | 639,300 | 921.49 |
| 2014-06-06 | 3,365 | 3,370 | 3,320 | 3,340 | 368,000 | 920.11 |
| 2014-06-05 | 3,365 | 3,385 | 3,290 | 3,325 | 763,400 | 915.98 |
| 2014-06-04 | 3,440 | 3,445 | 3,340 | 3,375 | 873,000 | 929.75 |
| 2014-06-03 | 3,480 | 3,480 | 3,400 | 3,470 | 397,100 | 955.92 |
| 2014-06-02 | 3,460 | 3,480 | 3,410 | 3,425 | 425,800 | 943.53 |
| 2014-05-30 | 3,340 | 3,440 | 3,335 | 3,415 | 2,180,200 | 940.77 |
| 2014-05-29 | 3,365 | 3,390 | 3,285 | 3,355 | 659,500 | 924.24 |
| 2014-05-28 | 3,405 | 3,425 | 3,370 | 3,415 | 512,700 | 940.77 |
| 2014-05-27 | 3,435 | 3,465 | 3,415 | 3,415 | 347,600 | 940.77 |
| 2014-05-26 | 3,430 | 3,435 | 3,395 | 3,430 | 366,100 | 944.90 |
| 2014-05-23 | 3,370 | 3,390 | 3,350 | 3,365 | 459,400 | 927 |
| 2014-05-22 | 3,320 | 3,350 | 3,275 | 3,340 | 586,400 | 920.11 |
| 2014-05-21 | 3,240 | 3,305 | 3,210 | 3,300 | 488,400 | 909.09 |
| 2014-05-20 | 3,250 | 3,305 | 3,235 | 3,255 | 547,300 | 896.69 |
| 2014-05-19 | 3,200 | 3,215 | 3,185 | 3,205 | 327,500 | 882.92 |
| 2014-05-16 | 3,265 | 3,320 | 3,210 | 3,220 | 527,600 | 887.05 |
| 2014-05-15 | 3,165 | 3,270 | 3,155 | 3,260 | 546,000 | 898.07 |
| 2014-05-14 | 3,210 | 3,220 | 3,180 | 3,210 | 390,400 | 884.30 |
| 2014-05-13 | 3,170 | 3,250 | 3,155 | 3,230 | 611,200 | 889.81 |
| 2014-05-12 | 3,100 | 3,125 | 3,060 | 3,095 | 382,400 | 852.62 |
| 2014-05-09 | 3,070 | 3,120 | 3,070 | 3,090 | 374,300 | 851.24 |
| 2014-05-08 | 3,065 | 3,115 | 3,065 | 3,095 | 598,100 | 852.62 |
| 2014-05-07 | 3,120 | 3,120 | 3,060 | 3,085 | 824,700 | 849.86 |
| 2014-05-02 | 3,080 | 3,090 | 3,060 | 3,080 | 438,100 | 848.49 |
| 2014-05-01 | 2,973 | 3,055 | 2,969 | 3,045 | 306,800 | 838.84 |
| 2014-04-30 | 2,974 | 2,983 | 2,935 | 2,955 | 487,400 | 814.05 |
| 2014-04-28 | 2,968 | 2,986 | 2,916 | 2,985 | 379,800 | 822.31 |
| 2014-04-25 | 2,950 | 3,030 | 2,923 | 2,994 | 625,800 | 824.79 |
| 2014-04-24 | 3,095 | 3,120 | 3,000 | 3,000 | 561,500 | 826.45 |
| 2014-04-23 | 3,055 | 3,110 | 3,050 | 3,105 | 488,800 | 855.37 |
| 2014-04-22 | 3,050 | 3,055 | 2,996 | 2,996 | 245,200 | 825.34 |
| 2014-04-21 | 3,030 | 3,050 | 3,020 | 3,035 | 222,800 | 836.09 |
| 2014-04-18 | 3,045 | 3,050 | 3,000 | 3,030 | 314,100 | 834.71 |
| 2014-04-17 | 2,991 | 3,020 | 2,941 | 3,005 | 795,600 | 827.82 |
| 2014-04-16 | 3,010 | 3,045 | 2,984 | 3,010 | 532,300 | 829.20 |
| 2014-04-15 | 3,025 | 3,040 | 2,976 | 2,979 | 416,500 | 820.66 |
| 2014-04-14 | 3,000 | 3,035 | 2,991 | 2,998 | 375,100 | 825.90 |
| 2014-04-11 | 3,035 | 3,050 | 3,010 | 3,025 | 547,200 | 833.33 |
| 2014-04-10 | 3,175 | 3,190 | 3,100 | 3,105 | 402,500 | 855.37 |
| 2014-04-09 | 3,080 | 3,135 | 3,075 | 3,120 | 563,800 | 859.50 |
| 2014-04-08 | 3,175 | 3,175 | 3,120 | 3,125 | 449,800 | 860.88 |
| 2014-04-07 | 3,265 | 3,285 | 3,180 | 3,215 | 577,200 | 885.68 |
| 2014-04-04 | 3,260 | 3,280 | 3,240 | 3,265 | 381,800 | 899.45 |
| 2014-04-03 | 3,340 | 3,340 | 3,280 | 3,285 | 558,600 | 904.96 |
| 2014-04-02 | 3,325 | 3,365 | 3,310 | 3,330 | 685,600 | 917.36 |
| 2014-04-01 | 3,315 | 3,345 | 3,290 | 3,305 | 879,500 | 910.47 |
| 2014-03-31 | 3,180 | 3,275 | 3,145 | 3,260 | 850,700 | 898.07 |
| 2014-03-28 | 3,155 | 3,165 | 3,110 | 3,160 | 480,400 | 870.52 |
| 2014-03-27 | 3,090 | 3,125 | 3,055 | 3,110 | 630,200 | 856.75 |
| 2014-03-26 | 3,055 | 3,090 | 3,035 | 3,050 | 419,900 | 840.22 |
| 2014-03-25 | 2,996 | 3,040 | 2,988 | 3,015 | 381,300 | 830.58 |
| 2014-03-24 | 3,075 | 3,110 | 3,040 | 3,050 | 484,000 | 840.22 |
| 2014-03-20 | 3,050 | 3,080 | 2,996 | 2,997 | 411,900 | 825.62 |
| 2014-03-19 | 3,085 | 3,105 | 3,045 | 3,055 | 535,700 | 841.60 |
| 2014-03-18 | 3,165 | 3,165 | 3,085 | 3,105 | 456,600 | 855.37 |
| 2014-03-17 | 3,100 | 3,115 | 3,070 | 3,095 | 474,900 | 852.62 |
| 2014-03-14 | 3,160 | 3,205 | 3,110 | 3,110 | 642,000 | 856.75 |
| 2014-03-13 | 3,275 | 3,290 | 3,255 | 3,265 | 221,100 | 899.45 |
| 2014-03-12 | 3,320 | 3,335 | 3,265 | 3,270 | 427,700 | 900.83 |
| 2014-03-11 | 3,350 | 3,380 | 3,295 | 3,345 | 545,000 | 921.49 |
| 2014-03-10 | 3,335 | 3,395 | 3,330 | 3,345 | 448,600 | 921.49 |
| 2014-03-07 | 3,395 | 3,410 | 3,375 | 3,400 | 402,900 | 936.64 |
| 2014-03-06 | 3,380 | 3,385 | 3,310 | 3,365 | 676,100 | 927 |
| 2014-03-05 | 3,350 | 3,350 | 3,285 | 3,325 | 526,400 | 915.98 |
| 2014-03-04 | 3,240 | 3,300 | 3,225 | 3,285 | 416,000 | 904.96 |
| 2014-03-03 | 3,300 | 3,325 | 3,240 | 3,270 | 421,900 | 900.83 |
| 2014-02-28 | 3,370 | 3,410 | 3,305 | 3,330 | 695,800 | 917.36 |
| 2014-02-27 | 3,395 | 3,490 | 3,350 | 3,385 | 1,292,900 | 932.51 |
| 2014-02-26 | 3,430 | 3,460 | 3,375 | 3,390 | 765,400 | 933.88 |
| 2014-02-25 | 3,500 | 3,515 | 3,460 | 3,500 | 384,900 | 964.19 |
| 2014-02-24 | 3,480 | 3,505 | 3,415 | 3,470 | 485,900 | 955.92 |
| 2014-02-21 | 3,505 | 3,530 | 3,460 | 3,500 | 263,400 | 964.19 |
| 2014-02-20 | 3,500 | 3,505 | 3,420 | 3,460 | 332,400 | 953.17 |
| 2014-02-19 | 3,505 | 3,505 | 3,455 | 3,500 | 215,700 | 964.19 |
| 2014-02-18 | 3,415 | 3,510 | 3,395 | 3,505 | 432,400 | 965.57 |
| 2014-02-17 | 3,365 | 3,380 | 3,290 | 3,370 | 261,500 | 928.38 |
| 2014-02-14 | 3,430 | 3,460 | 3,350 | 3,390 | 279,400 | 933.88 |
| 2014-02-13 | 3,515 | 3,530 | 3,415 | 3,430 | 308,500 | 944.90 |
| 2014-02-12 | 3,500 | 3,520 | 3,455 | 3,500 | 479,100 | 964.19 |
| 2014-02-10 | 3,360 | 3,425 | 3,350 | 3,420 | 266,500 | 942.15 |
| 2014-02-07 | 3,370 | 3,380 | 3,270 | 3,300 | 319,800 | 909.09 |
| 2014-02-06 | 3,310 | 3,350 | 3,115 | 3,305 | 739,500 | 910.47 |
| 2014-02-05 | 3,280 | 3,365 | 3,280 | 3,320 | 661,500 | 914.60 |
| 2014-02-04 | 3,285 | 3,325 | 3,220 | 3,220 | 622,300 | 887.05 |
| 2014-02-03 | 3,455 | 3,485 | 3,380 | 3,405 | 467,600 | 938.02 |
| 2014-01-31 | 3,490 | 3,560 | 3,340 | 3,385 | 841,200 | 932.51 |
| 2014-01-30 | 3,475 | 3,485 | 3,400 | 3,430 | 509,900 | 944.90 |
| 2014-01-29 | 3,465 | 3,505 | 3,455 | 3,500 | 357,800 | 964.19 |
| 2014-01-28 | 3,420 | 3,505 | 3,405 | 3,425 | 505,500 | 943.53 |
| 2014-01-27 | 3,380 | 3,450 | 3,380 | 3,395 | 331,800 | 935.26 |
| 2014-01-24 | 3,465 | 3,525 | 3,440 | 3,480 | 417,600 | 958.68 |
| 2014-01-23 | 3,575 | 3,595 | 3,520 | 3,530 | 454,700 | 972.45 |
| 2014-01-22 | 3,525 | 3,590 | 3,520 | 3,570 | 332,100 | 983.47 |
| 2014-01-21 | 3,520 | 3,580 | 3,505 | 3,540 | 272,000 | 975.21 |
| 2014-01-20 | 3,555 | 3,590 | 3,530 | 3,550 | 409,200 | 977.96 |
| 2014-01-17 | 3,465 | 3,625 | 3,450 | 3,545 | 887,000 | 976.58 |
| 2014-01-16 | 3,385 | 3,485 | 3,360 | 3,435 | 714,700 | 946.28 |
| 2014-01-15 | 3,325 | 3,355 | 3,305 | 3,355 | 525,700 | 924.24 |
| 2014-01-14 | 3,340 | 3,360 | 3,240 | 3,265 | 725,700 | 899.45 |
| 2014-01-10 | 3,325 | 3,390 | 3,290 | 3,370 | 721,500 | 928.38 |
| 2014-01-09 | 3,315 | 3,335 | 3,270 | 3,300 | 325,800 | 909.09 |
| 2014-01-08 | 3,315 | 3,330 | 3,290 | 3,305 | 354,800 | 910.47 |
| 2014-01-07 | 3,315 | 3,330 | 3,260 | 3,270 | 313,100 | 900.83 |
| 2014-01-06 | 3,360 | 3,380 | 3,310 | 3,335 | 505,000 | 918.73 |
分割・併合履歴 ： [2019-06-26]1株→3株 [2016-12-28]1株→1.1株 [2015-09-28]1株→1.1株 [2007-03-27]1株→5株
