6136 OSG 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 | 1,952 | 1,968 | 1,941 | 1,954 | 336,500 | 1,954 |
| 2014-12-29 | 1,965 | 1,971 | 1,918 | 1,938 | 169,900 | 1,938 |
| 2014-12-26 | 1,949 | 1,963 | 1,931 | 1,951 | 175,600 | 1,951 |
| 2014-12-25 | 1,926 | 1,944 | 1,920 | 1,940 | 182,100 | 1,940 |
| 2014-12-24 | 1,941 | 1,950 | 1,920 | 1,926 | 182,800 | 1,926 |
| 2014-12-22 | 1,906 | 1,911 | 1,891 | 1,910 | 204,200 | 1,910 |
| 2014-12-19 | 1,903 | 1,918 | 1,880 | 1,892 | 248,000 | 1,892 |
| 2014-12-18 | 1,883 | 1,889 | 1,862 | 1,863 | 220,000 | 1,863 |
| 2014-12-17 | 1,788 | 1,837 | 1,788 | 1,824 | 308,900 | 1,824 |
| 2014-12-16 | 1,791 | 1,824 | 1,782 | 1,788 | 296,300 | 1,788 |
| 2014-12-15 | 1,849 | 1,861 | 1,819 | 1,822 | 197,600 | 1,822 |
| 2014-12-12 | 1,853 | 1,887 | 1,848 | 1,859 | 704,900 | 1,859 |
| 2014-12-11 | 1,838 | 1,869 | 1,826 | 1,863 | 664,500 | 1,863 |
| 2014-12-10 | 1,888 | 1,897 | 1,862 | 1,870 | 831,000 | 1,870 |
| 2014-12-09 | 1,938 | 1,951 | 1,917 | 1,918 | 258,800 | 1,918 |
| 2014-12-08 | 1,949 | 1,972 | 1,945 | 1,960 | 211,100 | 1,960 |
| 2014-12-05 | 1,931 | 1,949 | 1,920 | 1,949 | 179,400 | 1,949 |
| 2014-12-04 | 1,930 | 1,949 | 1,927 | 1,932 | 209,100 | 1,932 |
| 2014-12-03 | 1,916 | 1,930 | 1,910 | 1,912 | 233,600 | 1,912 |
| 2014-12-02 | 1,888 | 1,918 | 1,883 | 1,909 | 212,800 | 1,909 |
| 2014-12-01 | 1,880 | 1,915 | 1,872 | 1,899 | 219,000 | 1,899 |
| 2014-11-28 | 1,874 | 1,892 | 1,874 | 1,886 | 177,000 | 1,886 |
| 2014-11-27 | 1,895 | 1,895 | 1,873 | 1,874 | 249,400 | 1,874 |
| 2014-11-26 | 1,924 | 1,929 | 1,899 | 1,901 | 352,100 | 1,901 |
| 2014-11-25 | 1,916 | 1,924 | 1,906 | 1,917 | 299,300 | 1,917 |
| 2014-11-21 | 1,890 | 1,900 | 1,865 | 1,890 | 231,500 | 1,890 |
| 2014-11-20 | 1,909 | 1,917 | 1,889 | 1,893 | 193,800 | 1,893 |
| 2014-11-19 | 1,900 | 1,934 | 1,883 | 1,885 | 263,300 | 1,885 |
| 2014-11-18 | 1,881 | 1,899 | 1,881 | 1,896 | 233,900 | 1,896 |
| 2014-11-17 | 1,917 | 1,920 | 1,855 | 1,860 | 285,300 | 1,860 |
| 2014-11-14 | 1,916 | 1,918 | 1,889 | 1,917 | 251,600 | 1,917 |
| 2014-11-13 | 1,859 | 1,897 | 1,855 | 1,893 | 205,900 | 1,893 |
| 2014-11-12 | 1,900 | 1,914 | 1,869 | 1,872 | 353,300 | 1,872 |
| 2014-11-11 | 1,897 | 1,900 | 1,880 | 1,895 | 312,600 | 1,895 |
| 2014-11-10 | 1,875 | 1,898 | 1,866 | 1,891 | 268,000 | 1,891 |
| 2014-11-07 | 1,876 | 1,879 | 1,857 | 1,879 | 262,800 | 1,879 |
| 2014-11-06 | 1,879 | 1,894 | 1,843 | 1,855 | 375,700 | 1,855 |
| 2014-11-05 | 1,866 | 1,872 | 1,847 | 1,865 | 389,600 | 1,865 |
| 2014-11-04 | 1,871 | 1,886 | 1,840 | 1,865 | 615,500 | 1,865 |
| 2014-10-31 | 1,746 | 1,795 | 1,742 | 1,792 | 468,900 | 1,792 |
| 2014-10-30 | 1,694 | 1,734 | 1,694 | 1,720 | 362,600 | 1,720 |
| 2014-10-29 | 1,690 | 1,702 | 1,678 | 1,693 | 280,400 | 1,693 |
| 2014-10-28 | 1,695 | 1,698 | 1,671 | 1,678 | 263,100 | 1,678 |
| 2014-10-27 | 1,696 | 1,722 | 1,687 | 1,703 | 308,300 | 1,703 |
| 2014-10-24 | 1,684 | 1,700 | 1,677 | 1,687 | 338,500 | 1,687 |
| 2014-10-23 | 1,648 | 1,682 | 1,635 | 1,662 | 494,500 | 1,662 |
| 2014-10-22 | 1,628 | 1,679 | 1,628 | 1,652 | 418,500 | 1,652 |
| 2014-10-21 | 1,644 | 1,654 | 1,594 | 1,595 | 467,000 | 1,595 |
| 2014-10-20 | 1,610 | 1,638 | 1,610 | 1,634 | 296,900 | 1,634 |
| 2014-10-17 | 1,581 | 1,593 | 1,555 | 1,568 | 672,300 | 1,568 |
| 2014-10-16 | 1,603 | 1,622 | 1,579 | 1,580 | 695,800 | 1,580 |
| 2014-10-15 | 1,668 | 1,670 | 1,633 | 1,663 | 557,200 | 1,663 |
| 2014-10-14 | 1,671 | 1,703 | 1,662 | 1,668 | 408,200 | 1,668 |
| 2014-10-10 | 1,733 | 1,760 | 1,689 | 1,699 | 405,700 | 1,699 |
| 2014-10-09 | 1,808 | 1,808 | 1,751 | 1,757 | 243,000 | 1,757 |
| 2014-10-08 | 1,792 | 1,808 | 1,776 | 1,794 | 229,800 | 1,794 |
| 2014-10-07 | 1,860 | 1,867 | 1,829 | 1,831 | 283,600 | 1,831 |
| 2014-10-06 | 1,866 | 1,875 | 1,850 | 1,861 | 157,900 | 1,861 |
| 2014-10-03 | 1,798 | 1,838 | 1,798 | 1,830 | 177,600 | 1,830 |
| 2014-10-02 | 1,838 | 1,851 | 1,795 | 1,808 | 428,700 | 1,808 |
| 2014-10-01 | 1,904 | 1,904 | 1,863 | 1,867 | 257,600 | 1,867 |
| 2014-09-30 | 1,911 | 1,912 | 1,885 | 1,900 | 226,700 | 1,900 |
| 2014-09-29 | 1,950 | 1,954 | 1,892 | 1,918 | 657,000 | 1,918 |
| 2014-09-26 | 1,941 | 1,950 | 1,928 | 1,936 | 220,400 | 1,936 |
| 2014-09-25 | 1,910 | 1,949 | 1,903 | 1,949 | 221,400 | 1,949 |
| 2014-09-24 | 1,887 | 1,908 | 1,884 | 1,899 | 241,200 | 1,899 |
| 2014-09-22 | 1,915 | 1,916 | 1,888 | 1,902 | 223,100 | 1,902 |
| 2014-09-19 | 1,880 | 1,913 | 1,877 | 1,905 | 512,500 | 1,905 |
| 2014-09-18 | 1,841 | 1,877 | 1,832 | 1,875 | 173,200 | 1,875 |
| 2014-09-17 | 1,851 | 1,855 | 1,835 | 1,836 | 139,800 | 1,836 |
| 2014-09-16 | 1,858 | 1,874 | 1,841 | 1,862 | 239,800 | 1,862 |
| 2014-09-12 | 1,839 | 1,860 | 1,833 | 1,858 | 276,700 | 1,858 |
| 2014-09-11 | 1,860 | 1,865 | 1,837 | 1,838 | 172,800 | 1,838 |
| 2014-09-10 | 1,821 | 1,855 | 1,818 | 1,852 | 192,200 | 1,852 |
| 2014-09-09 | 1,837 | 1,838 | 1,819 | 1,825 | 165,400 | 1,825 |
| 2014-09-08 | 1,811 | 1,838 | 1,811 | 1,826 | 258,400 | 1,826 |
| 2014-09-05 | 1,792 | 1,809 | 1,791 | 1,799 | 197,600 | 1,799 |
| 2014-09-04 | 1,800 | 1,805 | 1,781 | 1,791 | 203,000 | 1,791 |
| 2014-09-03 | 1,808 | 1,822 | 1,803 | 1,812 | 190,300 | 1,812 |
| 2014-09-02 | 1,799 | 1,820 | 1,789 | 1,806 | 266,800 | 1,806 |
| 2014-09-01 | 1,775 | 1,800 | 1,772 | 1,787 | 277,300 | 1,787 |
| 2014-08-29 | 1,752 | 1,782 | 1,752 | 1,775 | 172,000 | 1,775 |
| 2014-08-28 | 1,760 | 1,775 | 1,744 | 1,771 | 249,100 | 1,771 |
| 2014-08-27 | 1,770 | 1,782 | 1,760 | 1,778 | 147,300 | 1,778 |
| 2014-08-26 | 1,784 | 1,791 | 1,770 | 1,772 | 176,100 | 1,772 |
| 2014-08-25 | 1,762 | 1,777 | 1,762 | 1,775 | 117,300 | 1,775 |
| 2014-08-22 | 1,755 | 1,770 | 1,747 | 1,762 | 233,500 | 1,762 |
| 2014-08-21 | 1,755 | 1,760 | 1,742 | 1,759 | 203,200 | 1,759 |
| 2014-08-20 | 1,753 | 1,757 | 1,739 | 1,741 | 116,400 | 1,741 |
| 2014-08-19 | 1,750 | 1,768 | 1,746 | 1,755 | 169,600 | 1,755 |
| 2014-08-18 | 1,721 | 1,733 | 1,702 | 1,728 | 272,000 | 1,728 |
| 2014-08-15 | 1,739 | 1,740 | 1,712 | 1,738 | 181,300 | 1,738 |
| 2014-08-14 | 1,733 | 1,745 | 1,729 | 1,739 | 120,400 | 1,739 |
| 2014-08-13 | 1,718 | 1,742 | 1,718 | 1,733 | 218,100 | 1,733 |
| 2014-08-12 | 1,721 | 1,741 | 1,719 | 1,732 | 232,800 | 1,732 |
| 2014-08-11 | 1,727 | 1,731 | 1,711 | 1,721 | 236,100 | 1,721 |
| 2014-08-08 | 1,731 | 1,731 | 1,670 | 1,696 | 350,300 | 1,696 |
| 2014-08-07 | 1,750 | 1,755 | 1,715 | 1,740 | 258,300 | 1,740 |
| 2014-08-06 | 1,756 | 1,778 | 1,752 | 1,756 | 319,200 | 1,756 |
| 2014-08-05 | 1,803 | 1,815 | 1,756 | 1,756 | 360,400 | 1,756 |
| 2014-08-04 | 1,803 | 1,827 | 1,798 | 1,813 | 238,700 | 1,813 |
| 2014-08-01 | 1,789 | 1,816 | 1,780 | 1,805 | 470,000 | 1,805 |
| 2014-07-31 | 1,841 | 1,846 | 1,796 | 1,800 | 490,400 | 1,800 |
| 2014-07-30 | 1,848 | 1,855 | 1,795 | 1,801 | 1,203,800 | 1,801 |
| 2014-07-29 | 1,862 | 1,870 | 1,844 | 1,856 | 186,500 | 1,856 |
| 2014-07-28 | 1,871 | 1,873 | 1,854 | 1,862 | 169,900 | 1,862 |
| 2014-07-25 | 1,852 | 1,873 | 1,832 | 1,871 | 273,000 | 1,871 |
| 2014-07-24 | 1,835 | 1,849 | 1,824 | 1,839 | 315,600 | 1,839 |
| 2014-07-23 | 1,853 | 1,858 | 1,829 | 1,835 | 335,500 | 1,835 |
| 2014-07-22 | 1,850 | 1,872 | 1,844 | 1,850 | 378,400 | 1,850 |
| 2014-07-18 | 1,860 | 1,869 | 1,845 | 1,850 | 431,600 | 1,850 |
| 2014-07-17 | 1,880 | 1,895 | 1,873 | 1,875 | 473,500 | 1,875 |
| 2014-07-16 | 1,864 | 1,905 | 1,855 | 1,874 | 726,500 | 1,874 |
| 2014-07-15 | 1,808 | 1,835 | 1,800 | 1,824 | 433,800 | 1,824 |
| 2014-07-14 | 1,779 | 1,811 | 1,752 | 1,803 | 573,500 | 1,803 |
| 2014-07-11 | 1,846 | 1,897 | 1,761 | 1,763 | 983,900 | 1,763 |
| 2014-07-10 | 1,809 | 1,824 | 1,794 | 1,806 | 423,300 | 1,806 |
| 2014-07-09 | 1,808 | 1,828 | 1,798 | 1,807 | 435,800 | 1,807 |
| 2014-07-08 | 1,856 | 1,861 | 1,828 | 1,829 | 803,700 | 1,829 |
| 2014-07-07 | 1,892 | 1,892 | 1,852 | 1,857 | 319,600 | 1,857 |
| 2014-07-04 | 1,894 | 1,905 | 1,881 | 1,887 | 207,800 | 1,887 |
| 2014-07-03 | 1,885 | 1,897 | 1,873 | 1,894 | 121,300 | 1,894 |
| 2014-07-02 | 1,890 | 1,900 | 1,876 | 1,880 | 216,900 | 1,880 |
| 2014-07-01 | 1,880 | 1,890 | 1,863 | 1,886 | 332,800 | 1,886 |
| 2014-06-30 | 1,861 | 1,875 | 1,831 | 1,868 | 196,000 | 1,868 |
| 2014-06-27 | 1,873 | 1,879 | 1,834 | 1,849 | 225,500 | 1,849 |
| 2014-06-26 | 1,879 | 1,879 | 1,850 | 1,870 | 175,500 | 1,870 |
| 2014-06-25 | 1,884 | 1,884 | 1,853 | 1,858 | 139,500 | 1,858 |
| 2014-06-24 | 1,859 | 1,892 | 1,806 | 1,884 | 275,500 | 1,884 |
| 2014-06-23 | 1,871 | 1,876 | 1,849 | 1,866 | 323,600 | 1,866 |
| 2014-06-20 | 1,879 | 1,886 | 1,862 | 1,871 | 169,200 | 1,871 |
| 2014-06-19 | 1,883 | 1,901 | 1,870 | 1,897 | 250,700 | 1,897 |
| 2014-06-18 | 1,858 | 1,894 | 1,856 | 1,891 | 208,800 | 1,891 |
| 2014-06-17 | 1,851 | 1,864 | 1,846 | 1,859 | 178,600 | 1,859 |
| 2014-06-16 | 1,844 | 1,859 | 1,825 | 1,845 | 174,900 | 1,845 |
| 2014-06-13 | 1,820 | 1,850 | 1,800 | 1,844 | 393,000 | 1,844 |
| 2014-06-12 | 1,827 | 1,844 | 1,810 | 1,832 | 185,800 | 1,832 |
| 2014-06-11 | 1,802 | 1,832 | 1,795 | 1,828 | 197,100 | 1,828 |
| 2014-06-10 | 1,797 | 1,808 | 1,790 | 1,798 | 120,400 | 1,798 |
| 2014-06-09 | 1,810 | 1,810 | 1,781 | 1,797 | 119,200 | 1,797 |
| 2014-06-06 | 1,777 | 1,809 | 1,768 | 1,797 | 345,500 | 1,797 |
| 2014-06-05 | 1,779 | 1,780 | 1,753 | 1,767 | 231,600 | 1,767 |
| 2014-06-04 | 1,797 | 1,797 | 1,755 | 1,768 | 272,200 | 1,768 |
| 2014-06-03 | 1,799 | 1,809 | 1,790 | 1,797 | 220,700 | 1,797 |
| 2014-06-02 | 1,758 | 1,787 | 1,757 | 1,781 | 262,500 | 1,781 |
| 2014-05-30 | 1,724 | 1,760 | 1,724 | 1,737 | 294,100 | 1,737 |
| 2014-05-29 | 1,720 | 1,741 | 1,707 | 1,724 | 168,100 | 1,724 |
| 2014-05-28 | 1,738 | 1,750 | 1,725 | 1,729 | 130,000 | 1,729 |
| 2014-05-27 | 1,756 | 1,765 | 1,734 | 1,737 | 170,500 | 1,737 |
| 2014-05-26 | 1,736 | 1,766 | 1,706 | 1,751 | 360,500 | 1,751 |
| 2014-05-23 | 1,690 | 1,716 | 1,686 | 1,706 | 165,400 | 1,706 |
| 2014-05-22 | 1,676 | 1,680 | 1,651 | 1,676 | 154,500 | 1,676 |
| 2014-05-21 | 1,620 | 1,648 | 1,616 | 1,644 | 211,100 | 1,644 |
| 2014-05-20 | 1,647 | 1,648 | 1,626 | 1,629 | 112,500 | 1,629 |
| 2014-05-19 | 1,642 | 1,655 | 1,628 | 1,632 | 136,800 | 1,632 |
| 2014-05-16 | 1,650 | 1,665 | 1,624 | 1,641 | 219,500 | 1,641 |
| 2014-05-15 | 1,669 | 1,683 | 1,651 | 1,673 | 127,500 | 1,673 |
| 2014-05-14 | 1,659 | 1,675 | 1,649 | 1,669 | 98,400 | 1,669 |
| 2014-05-13 | 1,663 | 1,677 | 1,641 | 1,655 | 268,100 | 1,655 |
| 2014-05-12 | 1,670 | 1,684 | 1,641 | 1,641 | 249,800 | 1,641 |
| 2014-05-09 | 1,634 | 1,691 | 1,631 | 1,666 | 279,500 | 1,666 |
| 2014-05-08 | 1,636 | 1,655 | 1,631 | 1,637 | 125,500 | 1,637 |
| 2014-05-07 | 1,690 | 1,690 | 1,634 | 1,636 | 240,600 | 1,636 |
| 2014-05-02 | 1,694 | 1,730 | 1,687 | 1,691 | 256,300 | 1,691 |
| 2014-05-01 | 1,649 | 1,700 | 1,649 | 1,689 | 294,400 | 1,689 |
| 2014-04-30 | 1,689 | 1,689 | 1,642 | 1,648 | 275,200 | 1,648 |
| 2014-04-28 | 1,645 | 1,683 | 1,644 | 1,679 | 284,500 | 1,679 |
| 2014-04-25 | 1,659 | 1,694 | 1,653 | 1,678 | 183,300 | 1,678 |
| 2014-04-24 | 1,669 | 1,689 | 1,642 | 1,656 | 356,400 | 1,656 |
| 2014-04-23 | 1,668 | 1,692 | 1,668 | 1,689 | 278,100 | 1,689 |
| 2014-04-22 | 1,668 | 1,698 | 1,668 | 1,674 | 438,300 | 1,674 |
| 2014-04-21 | 1,694 | 1,697 | 1,664 | 1,667 | 242,800 | 1,667 |
| 2014-04-18 | 1,669 | 1,700 | 1,664 | 1,686 | 476,800 | 1,686 |
| 2014-04-17 | 1,639 | 1,671 | 1,626 | 1,636 | 350,600 | 1,636 |
| 2014-04-16 | 1,589 | 1,643 | 1,585 | 1,639 | 430,300 | 1,639 |
| 2014-04-15 | 1,590 | 1,595 | 1,560 | 1,569 | 382,700 | 1,569 |
| 2014-04-14 | 1,550 | 1,596 | 1,531 | 1,568 | 930,900 | 1,568 |
| 2014-04-11 | 1,580 | 1,595 | 1,536 | 1,571 | 1,093,400 | 1,571 |
| 2014-04-10 | 1,713 | 1,777 | 1,694 | 1,711 | 207,800 | 1,711 |
| 2014-04-09 | 1,705 | 1,717 | 1,687 | 1,687 | 274,800 | 1,687 |
| 2014-04-08 | 1,784 | 1,790 | 1,745 | 1,745 | 151,600 | 1,745 |
| 2014-04-07 | 1,807 | 1,835 | 1,792 | 1,797 | 232,200 | 1,797 |
| 2014-04-04 | 1,820 | 1,826 | 1,800 | 1,809 | 104,000 | 1,809 |
| 2014-04-03 | 1,850 | 1,860 | 1,819 | 1,827 | 276,200 | 1,827 |
| 2014-04-02 | 1,829 | 1,880 | 1,826 | 1,847 | 602,200 | 1,847 |
| 2014-04-01 | 1,797 | 1,808 | 1,779 | 1,807 | 150,800 | 1,807 |
| 2014-03-31 | 1,787 | 1,792 | 1,756 | 1,790 | 214,400 | 1,790 |
| 2014-03-28 | 1,766 | 1,777 | 1,742 | 1,775 | 216,200 | 1,775 |
| 2014-03-27 | 1,736 | 1,774 | 1,724 | 1,770 | 332,900 | 1,770 |
| 2014-03-26 | 1,737 | 1,763 | 1,723 | 1,737 | 381,000 | 1,737 |
| 2014-03-25 | 1,706 | 1,763 | 1,698 | 1,714 | 567,700 | 1,714 |
| 2014-03-24 | 1,630 | 1,710 | 1,630 | 1,681 | 336,300 | 1,681 |
| 2014-03-20 | 1,673 | 1,701 | 1,631 | 1,631 | 334,900 | 1,631 |
| 2014-03-19 | 1,675 | 1,688 | 1,652 | 1,659 | 228,900 | 1,659 |
| 2014-03-18 | 1,666 | 1,691 | 1,653 | 1,666 | 284,500 | 1,666 |
| 2014-03-17 | 1,670 | 1,678 | 1,640 | 1,647 | 275,900 | 1,647 |
| 2014-03-14 | 1,720 | 1,720 | 1,668 | 1,670 | 522,600 | 1,670 |
| 2014-03-13 | 1,762 | 1,769 | 1,736 | 1,744 | 324,100 | 1,744 |
| 2014-03-12 | 1,785 | 1,790 | 1,770 | 1,773 | 211,100 | 1,773 |
| 2014-03-11 | 1,807 | 1,824 | 1,793 | 1,805 | 197,000 | 1,805 |
| 2014-03-10 | 1,821 | 1,825 | 1,796 | 1,808 | 219,500 | 1,808 |
| 2014-03-07 | 1,841 | 1,843 | 1,808 | 1,821 | 166,600 | 1,821 |
| 2014-03-06 | 1,807 | 1,826 | 1,773 | 1,821 | 316,300 | 1,821 |
| 2014-03-05 | 1,870 | 1,870 | 1,792 | 1,808 | 403,500 | 1,808 |
| 2014-03-04 | 1,830 | 1,845 | 1,817 | 1,842 | 179,200 | 1,842 |
| 2014-03-03 | 1,864 | 1,887 | 1,824 | 1,850 | 335,100 | 1,850 |
| 2014-02-28 | 1,873 | 1,888 | 1,859 | 1,876 | 231,300 | 1,876 |
| 2014-02-27 | 1,881 | 1,910 | 1,861 | 1,888 | 186,400 | 1,888 |
| 2014-02-26 | 1,933 | 1,934 | 1,897 | 1,899 | 299,600 | 1,899 |
| 2014-02-25 | 1,898 | 1,915 | 1,885 | 1,915 | 415,900 | 1,915 |
| 2014-02-24 | 1,858 | 1,885 | 1,839 | 1,869 | 559,000 | 1,869 |
| 2014-02-21 | 1,848 | 1,867 | 1,825 | 1,850 | 287,500 | 1,850 |
| 2014-02-20 | 1,845 | 1,848 | 1,810 | 1,813 | 270,700 | 1,813 |
| 2014-02-19 | 1,855 | 1,872 | 1,846 | 1,852 | 174,500 | 1,852 |
| 2014-02-18 | 1,838 | 1,878 | 1,835 | 1,874 | 259,300 | 1,874 |
| 2014-02-17 | 1,851 | 1,871 | 1,825 | 1,836 | 384,300 | 1,836 |
| 2014-02-14 | 1,859 | 1,877 | 1,821 | 1,839 | 366,900 | 1,839 |
| 2014-02-13 | 1,879 | 1,903 | 1,860 | 1,864 | 494,400 | 1,864 |
| 2014-02-12 | 1,869 | 1,894 | 1,855 | 1,869 | 277,100 | 1,869 |
| 2014-02-10 | 1,820 | 1,853 | 1,820 | 1,849 | 287,500 | 1,849 |
| 2014-02-07 | 1,818 | 1,850 | 1,774 | 1,794 | 631,400 | 1,794 |
| 2014-02-06 | 1,794 | 1,820 | 1,778 | 1,800 | 506,600 | 1,800 |
| 2014-02-05 | 1,816 | 1,817 | 1,772 | 1,787 | 626,000 | 1,787 |
| 2014-02-04 | 1,822 | 1,879 | 1,784 | 1,788 | 584,700 | 1,788 |
| 2014-02-03 | 1,900 | 1,905 | 1,858 | 1,862 | 490,800 | 1,862 |
| 2014-01-31 | 1,950 | 1,965 | 1,907 | 1,916 | 542,700 | 1,916 |
| 2014-01-30 | 1,896 | 1,935 | 1,885 | 1,927 | 619,600 | 1,927 |
| 2014-01-29 | 1,922 | 1,960 | 1,913 | 1,942 | 826,100 | 1,942 |
| 2014-01-28 | 1,895 | 1,917 | 1,875 | 1,890 | 1,148,500 | 1,890 |
| 2014-01-27 | 1,946 | 1,975 | 1,903 | 1,903 | 1,105,700 | 1,903 |
| 2014-01-24 | 1,995 | 2,017 | 1,974 | 2,003 | 493,100 | 2,003 |
| 2014-01-23 | 2,059 | 2,094 | 2,050 | 2,050 | 421,500 | 2,050 |
| 2014-01-22 | 2,040 | 2,068 | 2,024 | 2,059 | 414,000 | 2,059 |
| 2014-01-21 | 2,040 | 2,074 | 2,016 | 2,044 | 521,200 | 2,044 |
| 2014-01-20 | 2,028 | 2,036 | 2,006 | 2,012 | 340,700 | 2,012 |
| 2014-01-17 | 1,990 | 2,024 | 1,979 | 2,004 | 418,000 | 2,004 |
| 2014-01-16 | 2,042 | 2,081 | 1,991 | 2,010 | 835,900 | 2,010 |
| 2014-01-15 | 1,939 | 2,014 | 1,930 | 2,007 | 524,500 | 2,007 |
| 2014-01-14 | 1,952 | 1,961 | 1,904 | 1,908 | 733,000 | 1,908 |
| 2014-01-10 | 1,900 | 1,967 | 1,886 | 1,964 | 1,296,300 | 1,964 |
| 2014-01-09 | 1,826 | 1,828 | 1,804 | 1,819 | 259,600 | 1,819 |
| 2014-01-08 | 1,813 | 1,835 | 1,803 | 1,835 | 298,500 | 1,835 |
| 2014-01-07 | 1,812 | 1,818 | 1,792 | 1,795 | 181,700 | 1,795 |
| 2014-01-06 | 1,786 | 1,835 | 1,786 | 1,819 | 403,700 | 1,819 |
分割・併合履歴 ： [1989-11-27]1株→1.05株 [1985-11-27]1株→1.2株 [1984-05-28]1株→1.1株
