5344 (株)MARUWA 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 | 3,555 | 3,555 | 3,490 | 3,510 | 18,200 | 3,510 |
| 2014-12-29 | 3,555 | 3,585 | 3,520 | 3,545 | 16,900 | 3,545 |
| 2014-12-26 | 3,515 | 3,545 | 3,510 | 3,535 | 31,300 | 3,535 |
| 2014-12-25 | 3,595 | 3,595 | 3,515 | 3,550 | 16,000 | 3,550 |
| 2014-12-24 | 3,635 | 3,645 | 3,570 | 3,595 | 35,000 | 3,595 |
| 2014-12-22 | 3,550 | 3,615 | 3,550 | 3,610 | 44,500 | 3,610 |
| 2014-12-19 | 3,575 | 3,610 | 3,510 | 3,560 | 25,800 | 3,560 |
| 2014-12-18 | 3,490 | 3,555 | 3,475 | 3,535 | 60,300 | 3,535 |
| 2014-12-17 | 3,370 | 3,435 | 3,325 | 3,420 | 40,500 | 3,420 |
| 2014-12-16 | 3,445 | 3,480 | 3,390 | 3,420 | 51,600 | 3,420 |
| 2014-12-15 | 3,455 | 3,535 | 3,445 | 3,475 | 66,400 | 3,475 |
| 2014-12-12 | 3,540 | 3,540 | 3,440 | 3,455 | 98,200 | 3,455 |
| 2014-12-11 | 3,480 | 3,530 | 3,450 | 3,495 | 52,000 | 3,495 |
| 2014-12-10 | 3,540 | 3,565 | 3,485 | 3,550 | 77,100 | 3,550 |
| 2014-12-09 | 3,500 | 3,575 | 3,500 | 3,565 | 69,100 | 3,565 |
| 2014-12-08 | 3,520 | 3,560 | 3,500 | 3,540 | 55,600 | 3,540 |
| 2014-12-05 | 3,510 | 3,525 | 3,460 | 3,520 | 68,000 | 3,520 |
| 2014-12-04 | 3,555 | 3,570 | 3,530 | 3,545 | 88,600 | 3,545 |
| 2014-12-03 | 3,480 | 3,565 | 3,475 | 3,555 | 86,400 | 3,555 |
| 2014-12-02 | 3,400 | 3,465 | 3,395 | 3,450 | 60,400 | 3,450 |
| 2014-12-01 | 3,330 | 3,405 | 3,330 | 3,395 | 63,100 | 3,395 |
| 2014-11-28 | 3,355 | 3,385 | 3,320 | 3,335 | 21,500 | 3,335 |
| 2014-11-27 | 3,340 | 3,375 | 3,325 | 3,340 | 43,100 | 3,340 |
| 2014-11-26 | 3,240 | 3,360 | 3,230 | 3,285 | 67,400 | 3,285 |
| 2014-11-25 | 3,245 | 3,260 | 3,230 | 3,235 | 34,300 | 3,235 |
| 2014-11-21 | 3,220 | 3,235 | 3,185 | 3,200 | 33,500 | 3,200 |
| 2014-11-20 | 3,230 | 3,255 | 3,210 | 3,230 | 25,000 | 3,230 |
| 2014-11-19 | 3,210 | 3,225 | 3,200 | 3,200 | 24,500 | 3,200 |
| 2014-11-18 | 3,240 | 3,255 | 3,205 | 3,220 | 24,200 | 3,220 |
| 2014-11-17 | 3,220 | 3,240 | 3,190 | 3,190 | 26,500 | 3,190 |
| 2014-11-14 | 3,260 | 3,260 | 3,200 | 3,245 | 27,400 | 3,245 |
| 2014-11-13 | 3,215 | 3,235 | 3,170 | 3,230 | 23,200 | 3,230 |
| 2014-11-12 | 3,215 | 3,250 | 3,165 | 3,165 | 33,300 | 3,165 |
| 2014-11-11 | 3,215 | 3,225 | 3,200 | 3,210 | 23,200 | 3,210 |
| 2014-11-10 | 3,170 | 3,215 | 3,165 | 3,205 | 33,800 | 3,205 |
| 2014-11-07 | 3,215 | 3,275 | 3,155 | 3,160 | 75,500 | 3,160 |
| 2014-11-06 | 3,350 | 3,360 | 3,220 | 3,230 | 78,500 | 3,230 |
| 2014-11-05 | 3,400 | 3,425 | 3,335 | 3,350 | 64,800 | 3,350 |
| 2014-11-04 | 3,435 | 3,495 | 3,380 | 3,385 | 94,900 | 3,385 |
| 2014-10-31 | 3,120 | 3,300 | 3,065 | 3,265 | 155,400 | 3,265 |
| 2014-10-30 | 3,020 | 3,060 | 2,992 | 3,015 | 115,100 | 3,015 |
| 2014-10-29 | 3,140 | 3,140 | 2,996 | 3,015 | 144,400 | 3,015 |
| 2014-10-28 | 3,145 | 3,155 | 3,075 | 3,090 | 55,600 | 3,090 |
| 2014-10-27 | 3,200 | 3,205 | 3,120 | 3,125 | 38,300 | 3,125 |
| 2014-10-24 | 3,240 | 3,245 | 3,185 | 3,190 | 37,200 | 3,190 |
| 2014-10-23 | 3,230 | 3,230 | 3,165 | 3,170 | 29,300 | 3,170 |
| 2014-10-22 | 3,135 | 3,255 | 3,120 | 3,240 | 58,400 | 3,240 |
| 2014-10-21 | 3,150 | 3,160 | 3,065 | 3,065 | 31,200 | 3,065 |
| 2014-10-20 | 3,180 | 3,190 | 3,155 | 3,190 | 28,900 | 3,190 |
| 2014-10-17 | 3,065 | 3,105 | 3,050 | 3,050 | 30,600 | 3,050 |
| 2014-10-16 | 3,050 | 3,090 | 3,040 | 3,045 | 43,400 | 3,045 |
| 2014-10-15 | 3,120 | 3,160 | 3,115 | 3,140 | 36,800 | 3,140 |
| 2014-10-14 | 3,065 | 3,145 | 3,045 | 3,115 | 54,600 | 3,115 |
| 2014-10-10 | 3,205 | 3,205 | 3,120 | 3,135 | 57,000 | 3,135 |
| 2014-10-09 | 3,360 | 3,370 | 3,270 | 3,275 | 33,400 | 3,275 |
| 2014-10-08 | 3,290 | 3,330 | 3,290 | 3,295 | 35,500 | 3,295 |
| 2014-10-07 | 3,415 | 3,430 | 3,355 | 3,355 | 19,100 | 3,355 |
| 2014-10-06 | 3,455 | 3,455 | 3,410 | 3,430 | 23,700 | 3,430 |
| 2014-10-03 | 3,330 | 3,385 | 3,330 | 3,375 | 35,400 | 3,375 |
| 2014-10-02 | 3,355 | 3,365 | 3,315 | 3,320 | 38,600 | 3,320 |
| 2014-10-01 | 3,445 | 3,465 | 3,400 | 3,400 | 46,700 | 3,400 |
| 2014-09-30 | 3,490 | 3,495 | 3,425 | 3,445 | 63,300 | 3,445 |
| 2014-09-29 | 3,600 | 3,600 | 3,510 | 3,540 | 38,100 | 3,540 |
| 2014-09-26 | 3,565 | 3,615 | 3,550 | 3,595 | 66,400 | 3,595 |
| 2014-09-25 | 3,645 | 3,660 | 3,635 | 3,650 | 45,000 | 3,650 |
| 2014-09-24 | 3,630 | 3,650 | 3,625 | 3,640 | 39,500 | 3,640 |
| 2014-09-22 | 3,645 | 3,650 | 3,620 | 3,640 | 39,100 | 3,640 |
| 2014-09-19 | 3,585 | 3,630 | 3,575 | 3,625 | 59,600 | 3,625 |
| 2014-09-18 | 3,565 | 3,610 | 3,560 | 3,585 | 68,100 | 3,585 |
| 2014-09-17 | 3,635 | 3,635 | 3,560 | 3,565 | 68,100 | 3,565 |
| 2014-09-16 | 3,635 | 3,670 | 3,630 | 3,655 | 50,000 | 3,655 |
| 2014-09-12 | 3,650 | 3,655 | 3,580 | 3,610 | 87,300 | 3,610 |
| 2014-09-11 | 3,690 | 3,700 | 3,585 | 3,650 | 103,500 | 3,650 |
| 2014-09-10 | 3,680 | 3,700 | 3,545 | 3,640 | 190,500 | 3,640 |
| 2014-09-09 | 3,635 | 3,760 | 3,630 | 3,750 | 112,600 | 3,750 |
| 2014-09-08 | 3,600 | 3,620 | 3,570 | 3,610 | 55,000 | 3,610 |
| 2014-09-05 | 3,650 | 3,665 | 3,570 | 3,600 | 66,900 | 3,600 |
| 2014-09-04 | 3,640 | 3,675 | 3,560 | 3,650 | 63,100 | 3,650 |
| 2014-09-03 | 3,705 | 3,720 | 3,625 | 3,650 | 85,900 | 3,650 |
| 2014-09-02 | 3,600 | 3,705 | 3,595 | 3,680 | 142,100 | 3,680 |
| 2014-09-01 | 3,455 | 3,595 | 3,455 | 3,585 | 141,700 | 3,585 |
| 2014-08-29 | 3,375 | 3,440 | 3,350 | 3,425 | 71,500 | 3,425 |
| 2014-08-28 | 3,375 | 3,400 | 3,360 | 3,370 | 33,000 | 3,370 |
| 2014-08-27 | 3,420 | 3,420 | 3,355 | 3,400 | 62,600 | 3,400 |
| 2014-08-26 | 3,375 | 3,435 | 3,365 | 3,400 | 74,800 | 3,400 |
| 2014-08-25 | 3,365 | 3,385 | 3,340 | 3,355 | 93,800 | 3,355 |
| 2014-08-22 | 3,445 | 3,445 | 3,365 | 3,365 | 69,900 | 3,365 |
| 2014-08-21 | 3,380 | 3,425 | 3,360 | 3,420 | 92,700 | 3,420 |
| 2014-08-20 | 3,385 | 3,405 | 3,360 | 3,385 | 76,500 | 3,385 |
| 2014-08-19 | 3,370 | 3,420 | 3,370 | 3,385 | 50,300 | 3,385 |
| 2014-08-18 | 3,405 | 3,415 | 3,360 | 3,380 | 38,800 | 3,380 |
| 2014-08-15 | 3,450 | 3,450 | 3,385 | 3,400 | 47,500 | 3,400 |
| 2014-08-14 | 3,385 | 3,455 | 3,370 | 3,445 | 100,200 | 3,445 |
| 2014-08-13 | 3,320 | 3,370 | 3,255 | 3,365 | 56,700 | 3,365 |
| 2014-08-12 | 3,385 | 3,390 | 3,325 | 3,325 | 59,800 | 3,325 |
| 2014-08-11 | 3,405 | 3,430 | 3,350 | 3,365 | 73,100 | 3,365 |
| 2014-08-08 | 3,435 | 3,435 | 3,315 | 3,360 | 167,100 | 3,360 |
| 2014-08-07 | 3,340 | 3,490 | 3,340 | 3,435 | 341,400 | 3,435 |
| 2014-08-06 | 3,280 | 3,305 | 3,110 | 3,285 | 353,000 | 3,285 |
| 2014-08-05 | 3,385 | 3,385 | 3,270 | 3,305 | 214,000 | 3,305 |
| 2014-08-04 | 3,550 | 3,550 | 3,325 | 3,400 | 281,600 | 3,400 |
| 2014-08-01 | 3,755 | 3,790 | 3,610 | 3,620 | 190,100 | 3,620 |
| 2014-07-31 | 3,820 | 3,830 | 3,635 | 3,790 | 348,800 | 3,790 |
| 2014-07-30 | 4,190 | 4,350 | 4,170 | 4,310 | 103,300 | 4,310 |
| 2014-07-29 | 4,185 | 4,185 | 4,130 | 4,165 | 35,700 | 4,165 |
| 2014-07-28 | 4,135 | 4,200 | 4,125 | 4,190 | 49,500 | 4,190 |
| 2014-07-25 | 4,100 | 4,125 | 4,080 | 4,105 | 20,700 | 4,105 |
| 2014-07-24 | 4,080 | 4,110 | 4,045 | 4,090 | 40,800 | 4,090 |
| 2014-07-23 | 4,060 | 4,125 | 4,050 | 4,070 | 41,000 | 4,070 |
| 2014-07-22 | 4,075 | 4,095 | 4,040 | 4,060 | 42,200 | 4,060 |
| 2014-07-18 | 4,070 | 4,095 | 4,045 | 4,075 | 43,900 | 4,075 |
| 2014-07-17 | 4,095 | 4,140 | 4,065 | 4,110 | 40,400 | 4,110 |
| 2014-07-16 | 4,040 | 4,155 | 4,040 | 4,120 | 46,600 | 4,120 |
| 2014-07-15 | 4,115 | 4,140 | 4,010 | 4,040 | 37,100 | 4,040 |
| 2014-07-14 | 4,045 | 4,095 | 4,025 | 4,080 | 29,200 | 4,080 |
| 2014-07-11 | 3,980 | 4,015 | 3,930 | 4,000 | 48,000 | 4,000 |
| 2014-07-10 | 4,120 | 4,130 | 4,020 | 4,020 | 51,100 | 4,020 |
| 2014-07-09 | 4,150 | 4,150 | 4,050 | 4,100 | 74,700 | 4,100 |
| 2014-07-08 | 4,120 | 4,125 | 4,030 | 4,080 | 97,500 | 4,080 |
| 2014-07-07 | 4,140 | 4,180 | 4,090 | 4,130 | 47,900 | 4,130 |
| 2014-07-04 | 4,155 | 4,190 | 4,140 | 4,165 | 29,100 | 4,165 |
| 2014-07-03 | 4,190 | 4,195 | 4,125 | 4,185 | 34,100 | 4,185 |
| 2014-07-02 | 4,200 | 4,230 | 4,125 | 4,150 | 38,900 | 4,150 |
| 2014-07-01 | 4,135 | 4,165 | 4,105 | 4,155 | 46,100 | 4,155 |
| 2014-06-30 | 4,060 | 4,210 | 4,060 | 4,155 | 64,600 | 4,155 |
| 2014-06-27 | 4,065 | 4,075 | 3,980 | 4,005 | 71,400 | 4,005 |
| 2014-06-26 | 4,055 | 4,105 | 4,055 | 4,095 | 20,000 | 4,095 |
| 2014-06-25 | 4,065 | 4,100 | 4,050 | 4,090 | 56,000 | 4,090 |
| 2014-06-24 | 4,215 | 4,240 | 4,115 | 4,120 | 79,700 | 4,120 |
| 2014-06-23 | 4,145 | 4,220 | 4,145 | 4,210 | 79,900 | 4,210 |
| 2014-06-20 | 4,180 | 4,195 | 4,075 | 4,165 | 143,700 | 4,165 |
| 2014-06-19 | 4,370 | 4,375 | 4,125 | 4,175 | 171,600 | 4,175 |
| 2014-06-18 | 4,340 | 4,410 | 4,270 | 4,375 | 110,800 | 4,375 |
| 2014-06-17 | 4,145 | 4,390 | 4,140 | 4,370 | 154,100 | 4,370 |
| 2014-06-16 | 3,935 | 4,090 | 3,935 | 4,070 | 121,700 | 4,070 |
| 2014-06-13 | 4,020 | 4,025 | 3,885 | 3,935 | 178,500 | 3,935 |
| 2014-06-12 | 4,060 | 4,115 | 4,060 | 4,090 | 46,400 | 4,090 |
| 2014-06-11 | 4,050 | 4,135 | 4,025 | 4,130 | 27,200 | 4,130 |
| 2014-06-10 | 4,100 | 4,130 | 4,040 | 4,065 | 63,000 | 4,065 |
| 2014-06-09 | 4,000 | 4,100 | 4,000 | 4,060 | 44,500 | 4,060 |
| 2014-06-06 | 4,000 | 4,035 | 3,950 | 4,000 | 51,200 | 4,000 |
| 2014-06-05 | 4,095 | 4,100 | 3,965 | 3,995 | 43,100 | 3,995 |
| 2014-06-04 | 4,050 | 4,095 | 4,015 | 4,070 | 40,800 | 4,070 |
| 2014-06-03 | 4,135 | 4,165 | 4,010 | 4,025 | 85,700 | 4,025 |
| 2014-06-02 | 4,020 | 4,125 | 4,015 | 4,090 | 117,300 | 4,090 |
| 2014-05-30 | 3,910 | 4,015 | 3,890 | 3,930 | 125,200 | 3,930 |
| 2014-05-29 | 3,845 | 3,920 | 3,840 | 3,890 | 88,000 | 3,890 |
| 2014-05-28 | 3,910 | 3,945 | 3,810 | 3,900 | 123,900 | 3,900 |
| 2014-05-27 | 3,645 | 4,000 | 3,645 | 3,940 | 255,800 | 3,940 |
| 2014-05-26 | 3,460 | 3,625 | 3,460 | 3,615 | 81,600 | 3,615 |
| 2014-05-23 | 3,420 | 3,545 | 3,420 | 3,460 | 62,900 | 3,460 |
| 2014-05-22 | 3,385 | 3,400 | 3,310 | 3,365 | 63,100 | 3,365 |
| 2014-05-21 | 3,420 | 3,480 | 3,305 | 3,360 | 58,600 | 3,360 |
| 2014-05-20 | 3,540 | 3,585 | 3,470 | 3,480 | 47,300 | 3,480 |
| 2014-05-19 | 3,665 | 3,690 | 3,480 | 3,485 | 60,900 | 3,485 |
| 2014-05-16 | 3,700 | 3,755 | 3,650 | 3,690 | 28,500 | 3,690 |
| 2014-05-15 | 3,725 | 3,765 | 3,690 | 3,755 | 43,200 | 3,755 |
| 2014-05-14 | 3,490 | 3,925 | 3,460 | 3,765 | 186,600 | 3,765 |
| 2014-05-13 | 3,585 | 3,655 | 3,540 | 3,560 | 54,900 | 3,560 |
| 2014-05-12 | 3,630 | 3,640 | 3,565 | 3,585 | 44,500 | 3,585 |
| 2014-05-09 | 3,620 | 3,675 | 3,610 | 3,655 | 27,100 | 3,655 |
| 2014-05-08 | 3,635 | 3,655 | 3,625 | 3,625 | 10,800 | 3,625 |
| 2014-05-07 | 3,685 | 3,685 | 3,620 | 3,635 | 43,300 | 3,635 |
| 2014-05-02 | 3,740 | 3,740 | 3,665 | 3,690 | 34,900 | 3,690 |
| 2014-05-01 | 3,665 | 3,745 | 3,630 | 3,735 | 54,100 | 3,735 |
| 2014-04-30 | 3,720 | 3,730 | 3,600 | 3,620 | 43,300 | 3,620 |
| 2014-04-28 | 3,730 | 3,745 | 3,660 | 3,700 | 50,600 | 3,700 |
| 2014-04-25 | 3,785 | 3,790 | 3,725 | 3,770 | 32,600 | 3,770 |
| 2014-04-24 | 3,820 | 3,820 | 3,730 | 3,755 | 55,400 | 3,755 |
| 2014-04-23 | 3,825 | 3,845 | 3,795 | 3,830 | 32,500 | 3,830 |
| 2014-04-22 | 3,960 | 3,960 | 3,830 | 3,830 | 28,600 | 3,830 |
| 2014-04-21 | 3,980 | 4,050 | 3,910 | 3,930 | 27,400 | 3,930 |
| 2014-04-18 | 3,960 | 4,000 | 3,910 | 3,945 | 27,400 | 3,945 |
| 2014-04-17 | 3,960 | 4,005 | 3,895 | 3,960 | 44,100 | 3,960 |
| 2014-04-16 | 3,945 | 3,955 | 3,880 | 3,925 | 40,600 | 3,925 |
| 2014-04-15 | 4,005 | 4,010 | 3,850 | 3,850 | 67,200 | 3,850 |
| 2014-04-14 | 4,045 | 4,090 | 3,990 | 4,010 | 47,500 | 4,010 |
| 2014-04-11 | 3,990 | 4,135 | 3,940 | 4,095 | 86,000 | 4,095 |
| 2014-04-10 | 4,195 | 4,200 | 4,100 | 4,110 | 57,000 | 4,110 |
| 2014-04-09 | 4,060 | 4,150 | 4,060 | 4,100 | 83,700 | 4,100 |
| 2014-04-08 | 4,150 | 4,210 | 4,080 | 4,125 | 114,200 | 4,125 |
| 2014-04-07 | 4,030 | 4,220 | 4,030 | 4,200 | 119,100 | 4,200 |
| 2014-04-04 | 4,060 | 4,115 | 4,005 | 4,025 | 44,400 | 4,025 |
| 2014-04-03 | 4,250 | 4,315 | 4,075 | 4,090 | 118,200 | 4,090 |
| 2014-04-02 | 4,085 | 4,175 | 4,080 | 4,115 | 55,500 | 4,115 |
| 2014-04-01 | 4,045 | 4,110 | 3,990 | 4,100 | 51,500 | 4,100 |
| 2014-03-31 | 3,870 | 4,030 | 3,865 | 4,020 | 84,100 | 4,020 |
| 2014-03-28 | 3,880 | 3,935 | 3,825 | 3,895 | 93,200 | 3,895 |
| 2014-03-27 | 3,905 | 3,940 | 3,790 | 3,880 | 135,100 | 3,880 |
| 2014-03-26 | 4,000 | 4,040 | 3,960 | 3,990 | 85,500 | 3,990 |
| 2014-03-25 | 4,030 | 4,090 | 3,995 | 4,020 | 91,800 | 4,020 |
| 2014-03-24 | 4,125 | 4,240 | 4,060 | 4,075 | 84,100 | 4,075 |
| 2014-03-20 | 4,195 | 4,240 | 4,110 | 4,110 | 60,100 | 4,110 |
| 2014-03-19 | 4,110 | 4,255 | 4,055 | 4,175 | 78,300 | 4,175 |
| 2014-03-18 | 4,160 | 4,200 | 4,130 | 4,135 | 46,500 | 4,135 |
| 2014-03-17 | 4,090 | 4,160 | 4,010 | 4,040 | 66,300 | 4,040 |
| 2014-03-14 | 4,200 | 4,255 | 4,090 | 4,090 | 102,000 | 4,090 |
| 2014-03-13 | 4,325 | 4,365 | 4,310 | 4,335 | 52,600 | 4,335 |
| 2014-03-12 | 4,315 | 4,370 | 4,255 | 4,290 | 80,200 | 4,290 |
| 2014-03-11 | 4,395 | 4,480 | 4,385 | 4,405 | 84,800 | 4,405 |
| 2014-03-10 | 4,340 | 4,375 | 4,285 | 4,365 | 85,800 | 4,365 |
| 2014-03-07 | 4,220 | 4,330 | 4,205 | 4,325 | 152,900 | 4,325 |
| 2014-03-06 | 4,150 | 4,255 | 4,090 | 4,110 | 153,700 | 4,110 |
| 2014-03-05 | 4,250 | 4,320 | 4,170 | 4,200 | 115,700 | 4,200 |
| 2014-03-04 | 4,160 | 4,230 | 4,155 | 4,225 | 104,400 | 4,225 |
| 2014-03-03 | 4,185 | 4,210 | 4,080 | 4,200 | 136,000 | 4,200 |
| 2014-02-28 | 4,155 | 4,225 | 4,050 | 4,185 | 139,300 | 4,185 |
| 2014-02-27 | 4,000 | 4,135 | 3,995 | 4,080 | 106,600 | 4,080 |
| 2014-02-26 | 3,950 | 4,020 | 3,920 | 3,990 | 75,100 | 3,990 |
| 2014-02-25 | 3,850 | 3,960 | 3,850 | 3,955 | 77,700 | 3,955 |
| 2014-02-24 | 3,740 | 3,825 | 3,725 | 3,810 | 46,500 | 3,810 |
| 2014-02-21 | 3,665 | 3,770 | 3,665 | 3,745 | 17,800 | 3,745 |
| 2014-02-20 | 3,655 | 3,760 | 3,655 | 3,670 | 24,000 | 3,670 |
| 2014-02-19 | 3,670 | 3,735 | 3,630 | 3,725 | 35,100 | 3,725 |
| 2014-02-18 | 3,595 | 3,765 | 3,595 | 3,740 | 46,700 | 3,740 |
| 2014-02-17 | 3,600 | 3,695 | 3,570 | 3,665 | 26,000 | 3,665 |
| 2014-02-14 | 3,720 | 3,730 | 3,615 | 3,655 | 47,200 | 3,655 |
| 2014-02-13 | 3,705 | 3,725 | 3,595 | 3,605 | 42,500 | 3,605 |
| 2014-02-12 | 3,650 | 3,780 | 3,645 | 3,740 | 55,400 | 3,740 |
| 2014-02-10 | 3,700 | 3,705 | 3,620 | 3,635 | 72,400 | 3,635 |
| 2014-02-07 | 3,540 | 3,715 | 3,520 | 3,700 | 134,800 | 3,700 |
| 2014-02-06 | 3,295 | 3,450 | 3,265 | 3,365 | 103,300 | 3,365 |
| 2014-02-05 | 3,290 | 3,360 | 3,210 | 3,290 | 51,900 | 3,290 |
| 2014-02-04 | 3,245 | 3,315 | 3,175 | 3,220 | 82,400 | 3,220 |
| 2014-02-03 | 3,470 | 3,480 | 3,340 | 3,350 | 73,800 | 3,350 |
| 2014-01-31 | 3,605 | 3,615 | 3,470 | 3,505 | 58,800 | 3,505 |
| 2014-01-30 | 3,660 | 3,660 | 3,565 | 3,585 | 40,000 | 3,585 |
| 2014-01-29 | 3,660 | 3,745 | 3,645 | 3,735 | 56,500 | 3,735 |
| 2014-01-28 | 3,555 | 3,635 | 3,545 | 3,585 | 42,600 | 3,585 |
| 2014-01-27 | 3,400 | 3,555 | 3,400 | 3,500 | 46,600 | 3,500 |
| 2014-01-24 | 3,570 | 3,570 | 3,500 | 3,555 | 66,300 | 3,555 |
| 2014-01-23 | 3,620 | 3,680 | 3,575 | 3,615 | 46,900 | 3,615 |
| 2014-01-22 | 3,720 | 3,720 | 3,615 | 3,650 | 73,800 | 3,650 |
| 2014-01-21 | 3,780 | 3,800 | 3,720 | 3,740 | 41,900 | 3,740 |
| 2014-01-20 | 3,740 | 3,830 | 3,735 | 3,805 | 53,800 | 3,805 |
| 2014-01-17 | 3,620 | 3,760 | 3,620 | 3,720 | 78,400 | 3,720 |
| 2014-01-16 | 3,640 | 3,650 | 3,560 | 3,630 | 59,900 | 3,630 |
| 2014-01-15 | 3,590 | 3,630 | 3,590 | 3,630 | 53,500 | 3,630 |
| 2014-01-14 | 3,525 | 3,600 | 3,475 | 3,585 | 51,200 | 3,585 |
| 2014-01-10 | 3,530 | 3,600 | 3,455 | 3,590 | 45,700 | 3,590 |
| 2014-01-09 | 3,570 | 3,575 | 3,545 | 3,570 | 36,000 | 3,570 |
| 2014-01-08 | 3,535 | 3,565 | 3,515 | 3,565 | 51,900 | 3,565 |
| 2014-01-07 | 3,525 | 3,555 | 3,500 | 3,545 | 56,600 | 3,545 |
| 2014-01-06 | 3,510 | 3,530 | 3,440 | 3,505 | 69,200 | 3,505 |
分割・併合履歴 ： [1996-09-25]1株→1.5株 [1996-03-26]1株→1.4株
