6055 ジャパンマテリアル(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 | 1,830 | 1,830 | 1,770 | 1,788 | 60,700 | 298 |
| 2014-12-29 | 1,871 | 1,894 | 1,818 | 1,839 | 74,300 | 306.50 |
| 2014-12-26 | 1,780 | 1,896 | 1,775 | 1,894 | 121,200 | 315.67 |
| 2014-12-25 | 1,778 | 1,813 | 1,742 | 1,803 | 106,300 | 300.50 |
| 2014-12-24 | 1,806 | 1,868 | 1,771 | 1,781 | 118,100 | 296.83 |
| 2014-12-22 | 1,801 | 1,856 | 1,770 | 1,781 | 169,100 | 296.83 |
| 2014-12-19 | 1,800 | 1,860 | 1,725 | 1,856 | 174,900 | 309.33 |
| 2014-12-18 | 1,650 | 1,783 | 1,650 | 1,745 | 172,300 | 290.83 |
| 2014-12-17 | 1,604 | 1,628 | 1,595 | 1,603 | 64,800 | 267.17 |
| 2014-12-16 | 1,650 | 1,651 | 1,603 | 1,604 | 49,200 | 267.33 |
| 2014-12-15 | 1,735 | 1,738 | 1,677 | 1,680 | 55,300 | 280 |
| 2014-12-12 | 1,630 | 1,760 | 1,630 | 1,733 | 114,100 | 288.83 |
| 2014-12-11 | 1,632 | 1,655 | 1,610 | 1,623 | 63,800 | 270.50 |
| 2014-12-10 | 1,680 | 1,690 | 1,650 | 1,659 | 56,000 | 276.50 |
| 2014-12-09 | 1,743 | 1,770 | 1,682 | 1,685 | 65,400 | 280.83 |
| 2014-12-08 | 1,825 | 1,829 | 1,740 | 1,754 | 124,400 | 292.33 |
| 2014-12-05 | 1,731 | 1,827 | 1,720 | 1,812 | 120,600 | 302 |
| 2014-12-04 | 1,738 | 1,738 | 1,685 | 1,691 | 81,700 | 281.83 |
| 2014-12-03 | 1,819 | 1,825 | 1,745 | 1,747 | 80,500 | 291.17 |
| 2014-12-02 | 1,835 | 1,848 | 1,796 | 1,809 | 73,400 | 301.50 |
| 2014-12-01 | 1,818 | 1,857 | 1,717 | 1,839 | 268,100 | 306.50 |
| 2014-11-28 | 1,692 | 2,001 | 1,646 | 1,818 | 390,200 | 303 |
| 2014-11-27 | 1,650 | 1,651 | 1,576 | 1,601 | 130,200 | 266.83 |
| 2014-11-26 | 1,582 | 1,748 | 1,551 | 1,715 | 186,500 | 285.83 |
| 2014-11-25 | 4,655 | 4,790 | 4,630 | 4,725 | 31,100 | 262.50 |
| 2014-11-21 | 4,495 | 4,665 | 4,450 | 4,615 | 26,100 | 256.39 |
| 2014-11-20 | 4,680 | 4,680 | 4,520 | 4,555 | 26,900 | 253.06 |
| 2014-11-19 | 4,465 | 4,765 | 4,400 | 4,645 | 39,700 | 258.06 |
| 2014-11-18 | 4,510 | 4,565 | 4,385 | 4,395 | 32,500 | 244.17 |
| 2014-11-17 | 4,555 | 4,640 | 4,500 | 4,500 | 17,900 | 250 |
| 2014-11-14 | 4,800 | 4,805 | 4,525 | 4,560 | 52,700 | 253.33 |
| 2014-11-13 | 4,770 | 4,855 | 4,755 | 4,760 | 15,600 | 264.44 |
| 2014-11-12 | 4,800 | 4,875 | 4,770 | 4,775 | 21,300 | 265.28 |
| 2014-11-11 | 4,900 | 4,910 | 4,820 | 4,840 | 33,500 | 268.89 |
| 2014-11-10 | 4,900 | 4,945 | 4,860 | 4,880 | 52,100 | 271.11 |
| 2014-11-07 | 4,650 | 4,755 | 4,620 | 4,755 | 15,300 | 264.17 |
| 2014-11-06 | 4,710 | 4,775 | 4,675 | 4,675 | 18,500 | 259.72 |
| 2014-11-05 | 4,750 | 4,780 | 4,635 | 4,765 | 22,100 | 264.72 |
| 2014-11-04 | 4,800 | 4,800 | 4,665 | 4,710 | 20,800 | 261.67 |
| 2014-10-31 | 4,560 | 4,660 | 4,510 | 4,660 | 27,700 | 258.89 |
| 2014-10-30 | 4,420 | 4,555 | 4,420 | 4,555 | 32,400 | 253.06 |
| 2014-10-29 | 4,560 | 4,560 | 4,385 | 4,455 | 7,300 | 247.50 |
| 2014-10-28 | 4,495 | 4,495 | 4,380 | 4,465 | 8,400 | 248.06 |
| 2014-10-27 | 4,580 | 4,580 | 4,345 | 4,470 | 18,000 | 248.33 |
| 2014-10-24 | 4,545 | 4,595 | 4,465 | 4,530 | 18,700 | 251.67 |
| 2014-10-23 | 4,600 | 4,630 | 4,360 | 4,490 | 27,300 | 249.44 |
| 2014-10-22 | 4,340 | 4,615 | 4,335 | 4,570 | 43,200 | 253.89 |
| 2014-10-21 | 4,195 | 4,370 | 4,170 | 4,310 | 29,800 | 239.44 |
| 2014-10-20 | 4,295 | 4,295 | 4,100 | 4,135 | 36,000 | 229.72 |
| 2014-10-17 | 4,195 | 4,390 | 4,105 | 4,225 | 85,500 | 234.72 |
| 2014-10-16 | 3,820 | 4,065 | 3,820 | 3,915 | 42,400 | 217.50 |
| 2014-10-15 | 3,875 | 4,015 | 3,830 | 4,000 | 26,000 | 222.22 |
| 2014-10-14 | 3,905 | 4,005 | 3,810 | 3,830 | 29,000 | 212.78 |
| 2014-10-10 | 4,150 | 4,150 | 3,840 | 3,935 | 36,500 | 218.61 |
| 2014-10-09 | 4,490 | 4,490 | 4,180 | 4,190 | 15,900 | 232.78 |
| 2014-10-08 | 4,240 | 4,335 | 4,235 | 4,280 | 11,000 | 237.78 |
| 2014-10-07 | 4,405 | 4,405 | 4,305 | 4,335 | 24,700 | 240.83 |
| 2014-10-06 | 4,295 | 4,510 | 4,295 | 4,465 | 19,400 | 248.06 |
| 2014-10-03 | 4,005 | 4,245 | 4,005 | 4,195 | 30,300 | 233.06 |
| 2014-10-02 | 4,190 | 4,190 | 4,040 | 4,070 | 24,600 | 226.11 |
| 2014-10-01 | 4,385 | 4,385 | 4,235 | 4,240 | 13,300 | 235.56 |
| 2014-09-30 | 4,500 | 4,515 | 4,285 | 4,385 | 27,700 | 243.61 |
| 2014-09-29 | 4,750 | 4,750 | 4,435 | 4,500 | 31,200 | 250 |
| 2014-09-26 | 4,350 | 4,615 | 4,335 | 4,590 | 34,300 | 255 |
| 2014-09-25 | 4,280 | 4,505 | 4,280 | 4,430 | 43,500 | 246.11 |
| 2014-09-24 | 4,350 | 4,385 | 4,225 | 4,305 | 33,600 | 239.17 |
| 2014-09-22 | 4,060 | 4,430 | 4,035 | 4,390 | 64,700 | 243.89 |
| 2014-09-19 | 4,030 | 4,060 | 3,945 | 3,995 | 43,600 | 221.94 |
| 2014-09-18 | 3,930 | 4,145 | 3,915 | 4,080 | 34,400 | 226.67 |
| 2014-09-17 | 4,045 | 4,055 | 3,760 | 3,870 | 45,500 | 215 |
| 2014-09-16 | 3,700 | 4,000 | 3,695 | 3,975 | 34,200 | 220.83 |
| 2014-09-12 | 3,720 | 3,790 | 3,720 | 3,730 | 14,300 | 207.22 |
| 2014-09-11 | 3,800 | 3,815 | 3,745 | 3,770 | 17,900 | 209.44 |
| 2014-09-10 | 3,845 | 3,850 | 3,730 | 3,820 | 14,600 | 212.22 |
| 2014-09-09 | 3,590 | 3,830 | 3,590 | 3,800 | 29,800 | 211.11 |
| 2014-09-08 | 3,550 | 3,695 | 3,550 | 3,660 | 11,300 | 203.33 |
| 2014-09-05 | 3,440 | 3,555 | 3,435 | 3,515 | 10,500 | 195.28 |
| 2014-09-04 | 3,530 | 3,535 | 3,410 | 3,435 | 11,000 | 190.83 |
| 2014-09-03 | 3,580 | 3,600 | 3,455 | 3,525 | 18,800 | 195.83 |
| 2014-09-02 | 3,585 | 3,625 | 3,585 | 3,590 | 3,200 | 199.44 |
| 2014-09-01 | 3,630 | 3,640 | 3,605 | 3,615 | 4,300 | 200.83 |
| 2014-08-29 | 3,590 | 3,625 | 3,580 | 3,600 | 6,900 | 200 |
| 2014-08-28 | 3,635 | 3,635 | 3,580 | 3,590 | 7,400 | 199.44 |
| 2014-08-27 | 3,520 | 3,600 | 3,510 | 3,565 | 7,900 | 198.06 |
| 2014-08-26 | 3,605 | 3,620 | 3,525 | 3,580 | 17,600 | 198.89 |
| 2014-08-25 | 3,570 | 3,590 | 3,505 | 3,550 | 10,600 | 197.22 |
| 2014-08-22 | 3,655 | 3,690 | 3,560 | 3,570 | 20,500 | 198.33 |
| 2014-08-21 | 3,690 | 3,715 | 3,665 | 3,665 | 7,100 | 203.61 |
| 2014-08-20 | 3,690 | 3,755 | 3,680 | 3,685 | 11,400 | 204.72 |
| 2014-08-19 | 3,800 | 3,800 | 3,700 | 3,710 | 7,600 | 206.11 |
| 2014-08-18 | 3,780 | 3,875 | 3,710 | 3,730 | 14,100 | 207.22 |
| 2014-08-15 | 3,905 | 3,930 | 3,785 | 3,805 | 29,000 | 211.39 |
| 2014-08-14 | 3,740 | 3,900 | 3,740 | 3,885 | 27,600 | 215.83 |
| 2014-08-13 | 3,635 | 3,735 | 3,625 | 3,690 | 23,000 | 205 |
| 2014-08-12 | 3,430 | 3,660 | 3,410 | 3,565 | 42,800 | 198.06 |
| 2014-08-11 | 3,435 | 3,450 | 3,370 | 3,400 | 30,000 | 188.89 |
| 2014-08-08 | 3,580 | 3,580 | 3,335 | 3,380 | 39,300 | 187.78 |
| 2014-08-07 | 3,580 | 3,620 | 3,500 | 3,585 | 19,100 | 199.17 |
| 2014-08-06 | 3,620 | 3,645 | 3,465 | 3,510 | 33,600 | 195 |
| 2014-08-05 | 3,840 | 3,840 | 3,595 | 3,610 | 37,100 | 200.56 |
| 2014-08-04 | 3,940 | 3,940 | 3,840 | 3,840 | 8,400 | 213.33 |
| 2014-08-01 | 3,800 | 3,925 | 3,785 | 3,800 | 22,000 | 211.11 |
| 2014-07-31 | 3,895 | 3,895 | 3,800 | 3,805 | 23,100 | 211.39 |
| 2014-07-30 | 3,900 | 3,940 | 3,840 | 3,895 | 16,900 | 216.39 |
| 2014-07-29 | 3,830 | 3,945 | 3,830 | 3,920 | 14,300 | 217.78 |
| 2014-07-28 | 3,790 | 3,920 | 3,775 | 3,820 | 22,600 | 212.22 |
| 2014-07-25 | 3,860 | 4,080 | 3,815 | 3,850 | 53,400 | 213.89 |
| 2014-07-24 | 3,800 | 3,995 | 3,695 | 3,930 | 65,200 | 218.33 |
| 2014-07-23 | 3,595 | 3,800 | 3,570 | 3,785 | 47,900 | 210.28 |
| 2014-07-22 | 3,370 | 3,640 | 3,370 | 3,600 | 47,400 | 200 |
| 2014-07-18 | 3,105 | 3,320 | 3,085 | 3,305 | 27,200 | 183.61 |
| 2014-07-17 | 3,150 | 3,215 | 3,130 | 3,140 | 11,200 | 174.44 |
| 2014-07-16 | 3,215 | 3,250 | 3,185 | 3,190 | 9,200 | 177.22 |
| 2014-07-15 | 3,145 | 3,230 | 3,130 | 3,215 | 18,000 | 178.61 |
| 2014-07-14 | 3,260 | 3,270 | 3,130 | 3,145 | 25,000 | 174.72 |
| 2014-07-11 | 3,160 | 3,325 | 3,120 | 3,295 | 52,600 | 183.06 |
| 2014-07-10 | 3,490 | 3,565 | 3,210 | 3,210 | 57,100 | 178.33 |
| 2014-07-09 | 3,595 | 3,610 | 3,495 | 3,510 | 24,300 | 195 |
| 2014-07-08 | 3,650 | 3,670 | 3,565 | 3,640 | 28,300 | 202.22 |
| 2014-07-07 | 3,500 | 3,625 | 3,480 | 3,605 | 57,200 | 200.28 |
| 2014-07-04 | 3,570 | 3,770 | 3,515 | 3,650 | 54,500 | 202.78 |
| 2014-07-03 | 3,650 | 3,680 | 3,435 | 3,500 | 80,000 | 194.44 |
| 2014-07-02 | 3,280 | 3,600 | 3,280 | 3,545 | 91,100 | 196.94 |
| 2014-07-01 | 3,235 | 3,350 | 3,220 | 3,275 | 37,900 | 181.94 |
| 2014-06-30 | 3,145 | 3,445 | 3,145 | 3,235 | 78,700 | 179.72 |
| 2014-06-27 | 3,190 | 3,240 | 3,110 | 3,215 | 37,500 | 178.61 |
| 2014-06-26 | 2,996 | 3,175 | 2,996 | 3,165 | 38,000 | 175.83 |
| 2014-06-25 | 2,995 | 3,075 | 2,950 | 3,010 | 34,800 | 167.22 |
| 2014-06-24 | 2,830 | 2,979 | 2,830 | 2,948 | 24,700 | 163.78 |
| 2014-06-23 | 2,830 | 2,889 | 2,752 | 2,880 | 30,800 | 160 |
| 2014-06-20 | 2,752 | 2,849 | 2,701 | 2,839 | 59,900 | 157.72 |
| 2014-06-19 | 2,780 | 2,798 | 2,729 | 2,752 | 35,100 | 152.89 |
| 2014-06-18 | 2,665 | 2,796 | 2,633 | 2,758 | 33,200 | 153.22 |
| 2014-06-17 | 2,800 | 2,828 | 2,575 | 2,665 | 80,700 | 148.06 |
| 2014-06-16 | 2,746 | 2,812 | 2,703 | 2,797 | 55,500 | 155.39 |
| 2014-06-13 | 2,635 | 2,705 | 2,601 | 2,696 | 49,400 | 149.78 |
| 2014-06-12 | 2,585 | 2,655 | 2,518 | 2,635 | 40,100 | 146.39 |
| 2014-06-11 | 2,500 | 2,553 | 2,497 | 2,535 | 49,800 | 140.83 |
| 2014-06-10 | 2,489 | 2,530 | 2,453 | 2,493 | 54,700 | 138.50 |
| 2014-06-09 | 2,401 | 2,494 | 2,395 | 2,476 | 49,500 | 137.56 |
| 2014-06-06 | 2,298 | 2,410 | 2,297 | 2,401 | 36,600 | 133.39 |
| 2014-06-05 | 2,275 | 2,349 | 2,270 | 2,348 | 71,400 | 130.44 |
| 2014-06-04 | 2,200 | 2,260 | 2,200 | 2,256 | 42,500 | 125.33 |
| 2014-06-03 | 2,180 | 2,227 | 2,147 | 2,199 | 32,100 | 122.17 |
| 2014-06-02 | 2,117 | 2,180 | 2,117 | 2,177 | 29,200 | 120.94 |
| 2014-05-30 | 2,090 | 2,126 | 2,086 | 2,116 | 54,300 | 117.56 |
| 2014-05-29 | 1,950 | 2,152 | 1,950 | 2,101 | 56,300 | 116.72 |
| 2014-05-28 | 1,942 | 1,946 | 1,916 | 1,917 | 13,600 | 106.50 |
| 2014-05-27 | 1,938 | 1,960 | 1,934 | 1,942 | 8,000 | 107.89 |
| 2014-05-26 | 1,931 | 1,970 | 1,927 | 1,937 | 10,500 | 107.61 |
| 2014-05-23 | 1,911 | 1,943 | 1,911 | 1,924 | 8,400 | 106.89 |
| 2014-05-22 | 1,890 | 1,924 | 1,880 | 1,911 | 14,800 | 106.17 |
| 2014-05-21 | 1,915 | 1,915 | 1,878 | 1,893 | 13,700 | 105.17 |
| 2014-05-20 | 1,941 | 1,953 | 1,910 | 1,917 | 16,200 | 106.50 |
| 2014-05-19 | 2,034 | 2,034 | 1,911 | 1,939 | 27,700 | 107.72 |
| 2014-05-16 | 2,107 | 2,107 | 2,002 | 2,034 | 17,400 | 113 |
| 2014-05-15 | 2,107 | 2,117 | 2,066 | 2,080 | 12,400 | 115.56 |
| 2014-05-14 | 2,142 | 2,142 | 2,103 | 2,127 | 7,100 | 118.17 |
| 2014-05-13 | 2,181 | 2,181 | 2,127 | 2,142 | 16,300 | 119 |
| 2014-05-12 | 2,178 | 2,191 | 2,144 | 2,181 | 8,500 | 121.17 |
| 2014-05-09 | 2,145 | 2,150 | 2,127 | 2,128 | 3,600 | 118.22 |
| 2014-05-08 | 2,134 | 2,151 | 2,126 | 2,139 | 3,200 | 118.83 |
| 2014-05-07 | 2,187 | 2,187 | 2,115 | 2,134 | 14,700 | 118.56 |
| 2014-05-02 | 2,163 | 2,199 | 2,138 | 2,167 | 17,200 | 120.39 |
| 2014-05-01 | 2,194 | 2,212 | 2,160 | 2,188 | 11,500 | 121.56 |
| 2014-04-30 | 2,200 | 2,201 | 2,144 | 2,163 | 18,200 | 120.17 |
| 2014-04-28 | 2,162 | 2,200 | 2,155 | 2,166 | 13,700 | 120.33 |
| 2014-04-25 | 2,186 | 2,211 | 2,170 | 2,191 | 9,400 | 121.72 |
| 2014-04-24 | 2,199 | 2,213 | 2,173 | 2,186 | 7,700 | 121.44 |
| 2014-04-23 | 2,220 | 2,230 | 2,192 | 2,224 | 19,200 | 123.56 |
| 2014-04-22 | 2,220 | 2,220 | 2,177 | 2,210 | 17,800 | 122.78 |
| 2014-04-21 | 2,207 | 2,228 | 2,197 | 2,220 | 15,500 | 123.33 |
| 2014-04-18 | 2,187 | 2,207 | 2,171 | 2,200 | 10,100 | 122.22 |
| 2014-04-17 | 2,209 | 2,209 | 2,166 | 2,187 | 6,000 | 121.50 |
| 2014-04-16 | 2,219 | 2,221 | 2,156 | 2,209 | 20,400 | 122.72 |
| 2014-04-15 | 2,259 | 2,269 | 2,182 | 2,219 | 22,900 | 123.28 |
| 2014-04-14 | 2,200 | 2,249 | 2,142 | 2,230 | 21,900 | 123.89 |
| 2014-04-11 | 2,150 | 2,195 | 2,150 | 2,187 | 17,400 | 121.50 |
| 2014-04-10 | 2,153 | 2,199 | 2,151 | 2,186 | 15,100 | 121.44 |
| 2014-04-09 | 2,090 | 2,150 | 2,050 | 2,140 | 18,400 | 118.89 |
| 2014-04-08 | 2,120 | 2,170 | 2,102 | 2,122 | 7,900 | 117.89 |
| 2014-04-07 | 2,185 | 2,185 | 2,133 | 2,154 | 12,300 | 119.67 |
| 2014-04-04 | 2,216 | 2,216 | 2,161 | 2,195 | 12,300 | 121.94 |
| 2014-04-03 | 2,230 | 2,230 | 2,202 | 2,216 | 12,400 | 123.11 |
| 2014-04-02 | 2,238 | 2,238 | 2,187 | 2,211 | 41,900 | 122.83 |
| 2014-04-01 | 2,195 | 2,238 | 2,186 | 2,225 | 50,900 | 123.61 |
| 2014-03-31 | 2,190 | 2,195 | 2,100 | 2,195 | 30,100 | 121.94 |
| 2014-03-28 | 2,086 | 2,190 | 2,070 | 2,182 | 42,500 | 121.22 |
| 2014-03-27 | 2,021 | 2,087 | 2,021 | 2,082 | 5,300 | 115.67 |
| 2014-03-26 | 2,117 | 2,117 | 2,072 | 2,096 | 8,500 | 116.44 |
| 2014-03-25 | 2,123 | 2,123 | 2,067 | 2,084 | 9,100 | 115.78 |
| 2014-03-24 | 2,036 | 2,115 | 2,036 | 2,057 | 17,400 | 114.28 |
| 2014-03-20 | 2,068 | 2,093 | 2,030 | 2,057 | 14,800 | 114.28 |
| 2014-03-19 | 2,080 | 2,140 | 2,045 | 2,096 | 16,500 | 116.44 |
| 2014-03-18 | 2,150 | 2,150 | 2,099 | 2,108 | 12,200 | 117.11 |
| 2014-03-17 | 2,190 | 2,190 | 2,080 | 2,107 | 41,200 | 117.06 |
| 2014-03-14 | 2,140 | 2,163 | 2,121 | 2,122 | 12,800 | 117.89 |
| 2014-03-13 | 2,170 | 2,194 | 2,170 | 2,179 | 11,400 | 121.06 |
| 2014-03-12 | 2,177 | 2,177 | 2,161 | 2,169 | 8,400 | 120.50 |
| 2014-03-11 | 2,170 | 2,187 | 2,163 | 2,176 | 8,700 | 120.89 |
| 2014-03-10 | 2,182 | 2,195 | 2,161 | 2,190 | 7,600 | 121.67 |
| 2014-03-07 | 2,199 | 2,210 | 2,165 | 2,182 | 16,900 | 121.22 |
| 2014-03-06 | 2,146 | 2,183 | 2,146 | 2,179 | 15,100 | 121.06 |
| 2014-03-05 | 2,170 | 2,176 | 2,141 | 2,146 | 16,000 | 119.22 |
| 2014-03-04 | 2,120 | 2,158 | 2,120 | 2,147 | 6,700 | 119.28 |
| 2014-03-03 | 2,110 | 2,152 | 2,094 | 2,119 | 11,200 | 117.72 |
| 2014-02-28 | 2,075 | 2,144 | 2,075 | 2,120 | 16,800 | 117.78 |
| 2014-02-27 | 2,135 | 2,147 | 2,113 | 2,125 | 8,000 | 118.06 |
| 2014-02-26 | 2,145 | 2,163 | 2,137 | 2,139 | 6,200 | 118.83 |
| 2014-02-25 | 2,140 | 2,173 | 2,137 | 2,149 | 11,000 | 119.39 |
| 2014-02-24 | 2,163 | 2,163 | 2,140 | 2,160 | 5,700 | 120 |
| 2014-02-21 | 2,175 | 2,175 | 2,152 | 2,163 | 9,800 | 120.17 |
| 2014-02-20 | 2,140 | 2,167 | 2,140 | 2,156 | 6,500 | 119.78 |
| 2014-02-19 | 2,165 | 2,171 | 2,154 | 2,164 | 5,000 | 120.22 |
| 2014-02-18 | 2,160 | 2,174 | 2,150 | 2,161 | 10,500 | 120.06 |
| 2014-02-17 | 2,170 | 2,170 | 2,125 | 2,169 | 15,700 | 120.50 |
| 2014-02-14 | 2,175 | 2,175 | 2,102 | 2,127 | 16,600 | 118.17 |
| 2014-02-13 | 2,150 | 2,154 | 2,120 | 2,125 | 14,500 | 118.06 |
| 2014-02-12 | 2,180 | 2,180 | 2,105 | 2,134 | 28,300 | 118.56 |
| 2014-02-10 | 2,156 | 2,183 | 2,156 | 2,174 | 16,000 | 120.78 |
| 2014-02-07 | 2,050 | 2,150 | 2,050 | 2,135 | 22,200 | 118.61 |
| 2014-02-06 | 2,028 | 2,070 | 1,999 | 2,042 | 7,500 | 113.44 |
| 2014-02-05 | 2,030 | 2,030 | 1,975 | 1,988 | 16,800 | 110.44 |
| 2014-02-04 | 2,027 | 2,060 | 1,950 | 1,970 | 27,200 | 109.44 |
| 2014-02-03 | 2,099 | 2,100 | 2,029 | 2,068 | 13,500 | 114.89 |
| 2014-01-31 | 2,147 | 2,147 | 2,086 | 2,093 | 8,200 | 116.28 |
| 2014-01-30 | 2,081 | 2,100 | 2,080 | 2,082 | 6,200 | 115.67 |
| 2014-01-29 | 2,085 | 2,146 | 2,085 | 2,131 | 7,100 | 118.39 |
| 2014-01-28 | 2,148 | 2,148 | 2,081 | 2,098 | 13,600 | 116.56 |
| 2014-01-27 | 2,031 | 2,125 | 2,031 | 2,061 | 12,500 | 114.50 |
| 2014-01-24 | 2,121 | 2,122 | 2,093 | 2,106 | 12,700 | 117 |
| 2014-01-23 | 2,153 | 2,161 | 2,136 | 2,140 | 15,100 | 118.89 |
| 2014-01-22 | 2,169 | 2,194 | 2,151 | 2,155 | 15,400 | 119.72 |
| 2014-01-21 | 2,189 | 2,195 | 2,177 | 2,189 | 13,900 | 121.61 |
| 2014-01-20 | 2,189 | 2,194 | 2,168 | 2,186 | 8,600 | 121.44 |
| 2014-01-17 | 2,178 | 2,180 | 2,163 | 2,175 | 9,600 | 120.83 |
| 2014-01-16 | 2,192 | 2,194 | 2,145 | 2,178 | 9,900 | 121 |
| 2014-01-15 | 2,140 | 2,165 | 2,131 | 2,165 | 10,500 | 120.28 |
| 2014-01-14 | 2,149 | 2,149 | 2,137 | 2,140 | 10,400 | 118.89 |
| 2014-01-10 | 2,183 | 2,191 | 2,168 | 2,168 | 7,900 | 120.44 |
| 2014-01-09 | 2,199 | 2,199 | 2,173 | 2,183 | 12,100 | 121.28 |
| 2014-01-08 | 2,198 | 2,218 | 2,177 | 2,186 | 18,400 | 121.44 |
| 2014-01-07 | 2,150 | 2,196 | 2,150 | 2,189 | 20,800 | 121.61 |
| 2014-01-06 | 2,132 | 2,154 | 2,120 | 2,145 | 15,800 | 119.17 |
分割・併合履歴 ： [2018-02-26]1株→3株 [2016-12-28]1株→2株 [2014-11-26]1株→3株 [2013-03-27]1株→2株