6387 サムコ(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 | 1,125 | 1,125 | 1,120 | 1,121 | 9,900 | 1,121 |
| 2014-12-29 | 1,100 | 1,127 | 1,100 | 1,122 | 19,100 | 1,122 |
| 2014-12-26 | 1,095 | 1,099 | 1,094 | 1,099 | 8,900 | 1,099 |
| 2014-12-25 | 1,090 | 1,091 | 1,083 | 1,087 | 9,500 | 1,087 |
| 2014-12-24 | 1,098 | 1,099 | 1,080 | 1,085 | 17,900 | 1,085 |
| 2014-12-22 | 1,072 | 1,080 | 1,065 | 1,075 | 17,200 | 1,075 |
| 2014-12-19 | 1,033 | 1,057 | 1,032 | 1,045 | 10,900 | 1,045 |
| 2014-12-18 | 1,029 | 1,034 | 1,028 | 1,029 | 5,300 | 1,029 |
| 2014-12-17 | 1,017 | 1,035 | 1,016 | 1,026 | 6,000 | 1,026 |
| 2014-12-16 | 1,030 | 1,036 | 1,001 | 1,013 | 8,500 | 1,013 |
| 2014-12-15 | 1,030 | 1,046 | 1,030 | 1,033 | 10,600 | 1,033 |
| 2014-12-12 | 1,000 | 1,046 | 1,000 | 1,033 | 45,500 | 1,033 |
| 2014-12-11 | 1,075 | 1,099 | 1,074 | 1,074 | 23,300 | 1,074 |
| 2014-12-10 | 1,080 | 1,082 | 1,075 | 1,076 | 13,800 | 1,076 |
| 2014-12-09 | 1,080 | 1,087 | 1,079 | 1,080 | 17,900 | 1,080 |
| 2014-12-08 | 1,078 | 1,082 | 1,076 | 1,080 | 15,500 | 1,080 |
| 2014-12-05 | 1,071 | 1,075 | 1,068 | 1,075 | 11,500 | 1,075 |
| 2014-12-04 | 1,062 | 1,070 | 1,061 | 1,070 | 8,700 | 1,070 |
| 2014-12-03 | 1,069 | 1,070 | 1,064 | 1,067 | 7,800 | 1,067 |
| 2014-12-02 | 1,067 | 1,067 | 1,054 | 1,060 | 10,300 | 1,060 |
| 2014-12-01 | 1,070 | 1,070 | 1,058 | 1,065 | 10,200 | 1,065 |
| 2014-11-28 | 1,049 | 1,054 | 1,044 | 1,053 | 10,500 | 1,053 |
| 2014-11-27 | 1,050 | 1,050 | 1,036 | 1,038 | 11,700 | 1,038 |
| 2014-11-26 | 1,003 | 1,024 | 1,003 | 1,023 | 10,400 | 1,023 |
| 2014-11-25 | 997 | 1,004 | 996 | 1,003 | 6,500 | 1,003 |
| 2014-11-21 | 998 | 1,000 | 995 | 995 | 8,200 | 995 |
| 2014-11-20 | 1,006 | 1,006 | 995 | 996 | 7,900 | 996 |
| 2014-11-19 | 1,005 | 1,005 | 996 | 998 | 10,200 | 998 |
| 2014-11-18 | 1,001 | 1,005 | 995 | 999 | 8,400 | 999 |
| 2014-11-17 | 997 | 1,001 | 993 | 994 | 9,200 | 994 |
| 2014-11-14 | 1,001 | 1,005 | 993 | 998 | 11,900 | 998 |
| 2014-11-13 | 1,005 | 1,005 | 999 | 999 | 6,100 | 999 |
| 2014-11-12 | 1,002 | 1,009 | 992 | 992 | 9,500 | 992 |
| 2014-11-11 | 997 | 999 | 996 | 997 | 9,900 | 997 |
| 2014-11-10 | 989 | 993 | 988 | 991 | 8,000 | 991 |
| 2014-11-07 | 982 | 988 | 981 | 984 | 11,400 | 984 |
| 2014-11-06 | 980 | 988 | 980 | 981 | 4,400 | 981 |
| 2014-11-05 | 981 | 981 | 975 | 975 | 17,600 | 975 |
| 2014-11-04 | 1,008 | 1,011 | 941 | 975 | 43,200 | 975 |
| 2014-10-31 | 983 | 997 | 980 | 997 | 12,400 | 997 |
| 2014-10-30 | 976 | 988 | 971 | 971 | 12,100 | 971 |
| 2014-10-29 | 976 | 985 | 975 | 981 | 11,300 | 981 |
| 2014-10-28 | 986 | 986 | 979 | 982 | 6,400 | 982 |
| 2014-10-27 | 989 | 989 | 980 | 981 | 6,500 | 981 |
| 2014-10-24 | 989 | 989 | 975 | 980 | 11,500 | 980 |
| 2014-10-23 | 990 | 990 | 982 | 982 | 7,400 | 982 |
| 2014-10-22 | 985 | 993 | 985 | 990 | 4,700 | 990 |
| 2014-10-21 | 992 | 995 | 985 | 985 | 5,600 | 985 |
| 2014-10-20 | 973 | 990 | 973 | 985 | 4,100 | 985 |
| 2014-10-17 | 978 | 980 | 971 | 972 | 4,000 | 972 |
| 2014-10-16 | 992 | 997 | 978 | 978 | 12,000 | 978 |
| 2014-10-15 | 1,011 | 1,017 | 988 | 1,003 | 6,600 | 1,003 |
| 2014-10-14 | 1,003 | 1,009 | 990 | 992 | 14,600 | 992 |
| 2014-10-10 | 1,028 | 1,028 | 1,008 | 1,014 | 7,000 | 1,014 |
| 2014-10-09 | 1,045 | 1,053 | 1,030 | 1,034 | 4,400 | 1,034 |
| 2014-10-08 | 1,079 | 1,079 | 1,040 | 1,045 | 23,000 | 1,045 |
| 2014-10-07 | 1,027 | 1,076 | 1,020 | 1,037 | 20,100 | 1,037 |
| 2014-10-06 | 1,010 | 1,017 | 1,010 | 1,015 | 6,300 | 1,015 |
| 2014-10-03 | 1,018 | 1,018 | 1,003 | 1,009 | 5,800 | 1,009 |
| 2014-10-02 | 1,029 | 1,029 | 1,020 | 1,020 | 8,000 | 1,020 |
| 2014-10-01 | 1,040 | 1,047 | 1,036 | 1,040 | 7,400 | 1,040 |
| 2014-09-30 | 1,046 | 1,050 | 1,040 | 1,042 | 8,700 | 1,042 |
| 2014-09-29 | 1,043 | 1,049 | 1,039 | 1,045 | 8,100 | 1,045 |
| 2014-09-26 | 1,030 | 1,039 | 1,030 | 1,036 | 12,800 | 1,036 |
| 2014-09-25 | 1,031 | 1,035 | 1,031 | 1,034 | 6,700 | 1,034 |
| 2014-09-24 | 1,020 | 1,035 | 1,020 | 1,031 | 6,400 | 1,031 |
| 2014-09-22 | 1,035 | 1,045 | 1,022 | 1,025 | 5,800 | 1,025 |
| 2014-09-19 | 1,015 | 1,039 | 1,015 | 1,034 | 8,100 | 1,034 |
| 2014-09-18 | 1,017 | 1,023 | 1,015 | 1,018 | 5,800 | 1,018 |
| 2014-09-17 | 1,013 | 1,071 | 1,011 | 1,026 | 7,700 | 1,026 |
| 2014-09-16 | 1,022 | 1,022 | 998 | 1,007 | 24,500 | 1,007 |
| 2014-09-12 | 1,075 | 1,075 | 1,036 | 1,043 | 17,000 | 1,043 |
| 2014-09-11 | 1,080 | 1,080 | 1,050 | 1,062 | 38,400 | 1,062 |
| 2014-09-10 | 1,044 | 1,066 | 1,042 | 1,065 | 26,500 | 1,065 |
| 2014-09-09 | 1,045 | 1,046 | 1,035 | 1,035 | 8,000 | 1,035 |
| 2014-09-08 | 1,022 | 1,049 | 1,022 | 1,045 | 14,700 | 1,045 |
| 2014-09-05 | 1,009 | 1,017 | 1,005 | 1,012 | 10,400 | 1,012 |
| 2014-09-04 | 1,016 | 1,016 | 1,009 | 1,009 | 2,000 | 1,009 |
| 2014-09-03 | 1,009 | 1,015 | 1,009 | 1,015 | 5,100 | 1,015 |
| 2014-09-02 | 1,001 | 1,009 | 1,001 | 1,004 | 4,900 | 1,004 |
| 2014-09-01 | 1,006 | 1,006 | 990 | 1,004 | 12,600 | 1,004 |
| 2014-08-29 | 1,001 | 1,011 | 1,001 | 1,008 | 3,700 | 1,008 |
| 2014-08-28 | 1,007 | 1,012 | 1,005 | 1,009 | 3,000 | 1,009 |
| 2014-08-27 | 1,013 | 1,013 | 1,005 | 1,007 | 2,600 | 1,007 |
| 2014-08-26 | 1,006 | 1,007 | 997 | 1,006 | 4,100 | 1,006 |
| 2014-08-25 | 995 | 1,006 | 995 | 1,006 | 6,500 | 1,006 |
| 2014-08-22 | 997 | 997 | 991 | 991 | 3,800 | 991 |
| 2014-08-21 | 995 | 1,002 | 990 | 997 | 7,000 | 997 |
| 2014-08-20 | 1,005 | 1,005 | 975 | 989 | 9,100 | 989 |
| 2014-08-19 | 999 | 1,003 | 999 | 1,000 | 5,500 | 1,000 |
| 2014-08-18 | 992 | 993 | 983 | 993 | 7,700 | 993 |
| 2014-08-15 | 973 | 977 | 971 | 973 | 7,000 | 973 |
| 2014-08-14 | 978 | 979 | 972 | 973 | 8,500 | 973 |
| 2014-08-13 | 982 | 984 | 972 | 977 | 8,200 | 977 |
| 2014-08-12 | 989 | 995 | 981 | 982 | 10,200 | 982 |
| 2014-08-11 | 993 | 993 | 973 | 982 | 6,300 | 982 |
| 2014-08-08 | 982 | 998 | 962 | 964 | 22,600 | 964 |
| 2014-08-07 | 985 | 990 | 982 | 982 | 6,100 | 982 |
| 2014-08-06 | 995 | 995 | 982 | 985 | 8,400 | 985 |
| 2014-08-05 | 1,003 | 1,003 | 985 | 985 | 19,400 | 985 |
| 2014-08-04 | 1,010 | 1,010 | 1,002 | 1,002 | 11,000 | 1,002 |
| 2014-08-01 | 1,026 | 1,026 | 1,010 | 1,014 | 13,400 | 1,014 |
| 2014-07-31 | 1,063 | 1,063 | 1,025 | 1,027 | 14,500 | 1,027 |
| 2014-07-30 | 1,065 | 1,065 | 1,050 | 1,059 | 12,900 | 1,059 |
| 2014-07-29 | 1,078 | 1,078 | 1,051 | 1,059 | 23,700 | 1,059 |
| 2014-07-28 | 1,084 | 1,089 | 1,079 | 1,089 | 21,100 | 1,089 |
| 2014-07-25 | 1,082 | 1,085 | 1,077 | 1,079 | 14,100 | 1,079 |
| 2014-07-24 | 1,084 | 1,084 | 1,078 | 1,080 | 4,500 | 1,080 |
| 2014-07-23 | 1,086 | 1,086 | 1,079 | 1,081 | 3,000 | 1,081 |
| 2014-07-22 | 1,086 | 1,086 | 1,073 | 1,076 | 6,400 | 1,076 |
| 2014-07-18 | 1,077 | 1,078 | 1,067 | 1,067 | 10,600 | 1,067 |
| 2014-07-17 | 1,080 | 1,085 | 1,080 | 1,080 | 5,800 | 1,080 |
| 2014-07-16 | 1,076 | 1,083 | 1,076 | 1,077 | 8,900 | 1,077 |
| 2014-07-15 | 1,085 | 1,085 | 1,072 | 1,081 | 9,600 | 1,081 |
| 2014-07-14 | 1,077 | 1,087 | 1,060 | 1,078 | 13,900 | 1,078 |
| 2014-07-11 | 1,080 | 1,086 | 1,068 | 1,070 | 12,800 | 1,070 |
| 2014-07-10 | 1,090 | 1,091 | 1,081 | 1,082 | 12,100 | 1,082 |
| 2014-07-09 | 1,091 | 1,098 | 1,089 | 1,090 | 14,900 | 1,090 |
| 2014-07-08 | 1,093 | 1,098 | 1,089 | 1,094 | 15,400 | 1,094 |
| 2014-07-07 | 1,101 | 1,102 | 1,089 | 1,096 | 12,100 | 1,096 |
| 2014-07-04 | 1,097 | 1,102 | 1,094 | 1,100 | 16,600 | 1,100 |
| 2014-07-03 | 1,093 | 1,107 | 1,088 | 1,094 | 15,700 | 1,094 |
| 2014-07-02 | 1,100 | 1,103 | 1,091 | 1,098 | 21,800 | 1,098 |
| 2014-07-01 | 1,093 | 1,093 | 1,082 | 1,087 | 16,600 | 1,087 |
| 2014-06-30 | 1,063 | 1,082 | 1,062 | 1,075 | 14,100 | 1,075 |
| 2014-06-27 | 1,084 | 1,084 | 1,068 | 1,069 | 15,800 | 1,069 |
| 2014-06-26 | 1,072 | 1,085 | 1,065 | 1,081 | 23,700 | 1,081 |
| 2014-06-25 | 1,070 | 1,075 | 1,066 | 1,067 | 12,800 | 1,067 |
| 2014-06-24 | 1,076 | 1,083 | 1,070 | 1,073 | 34,600 | 1,073 |
| 2014-06-23 | 1,072 | 1,082 | 1,072 | 1,076 | 12,900 | 1,076 |
| 2014-06-20 | 1,093 | 1,093 | 1,065 | 1,071 | 23,400 | 1,071 |
| 2014-06-19 | 1,070 | 1,079 | 1,063 | 1,075 | 26,400 | 1,075 |
| 2014-06-18 | 1,075 | 1,078 | 1,062 | 1,066 | 13,900 | 1,066 |
| 2014-06-17 | 1,085 | 1,085 | 1,058 | 1,061 | 35,300 | 1,061 |
| 2014-06-16 | 1,099 | 1,099 | 1,054 | 1,055 | 37,800 | 1,055 |
| 2014-06-13 | 1,045 | 1,045 | 1,030 | 1,039 | 35,100 | 1,039 |
| 2014-06-12 | 1,071 | 1,076 | 1,050 | 1,051 | 45,400 | 1,051 |
| 2014-06-11 | 1,089 | 1,103 | 1,076 | 1,078 | 31,000 | 1,078 |
| 2014-06-10 | 1,115 | 1,119 | 1,101 | 1,104 | 29,200 | 1,104 |
| 2014-06-09 | 1,092 | 1,156 | 1,086 | 1,130 | 58,100 | 1,130 |
| 2014-06-06 | 1,196 | 1,201 | 1,182 | 1,182 | 8,600 | 1,182 |
| 2014-06-05 | 1,230 | 1,230 | 1,188 | 1,195 | 7,100 | 1,195 |
| 2014-06-04 | 1,231 | 1,231 | 1,211 | 1,213 | 5,800 | 1,213 |
| 2014-06-03 | 1,250 | 1,259 | 1,230 | 1,231 | 8,000 | 1,231 |
| 2014-06-02 | 1,225 | 1,248 | 1,196 | 1,248 | 7,200 | 1,248 |
| 2014-05-30 | 1,197 | 1,225 | 1,195 | 1,219 | 8,000 | 1,219 |
| 2014-05-29 | 1,202 | 1,220 | 1,160 | 1,197 | 8,700 | 1,197 |
| 2014-05-28 | 1,219 | 1,223 | 1,202 | 1,217 | 3,000 | 1,217 |
| 2014-05-27 | 1,224 | 1,224 | 1,187 | 1,219 | 6,400 | 1,219 |
| 2014-05-26 | 1,150 | 1,170 | 1,150 | 1,167 | 4,100 | 1,167 |
| 2014-05-23 | 1,130 | 1,140 | 1,130 | 1,138 | 2,800 | 1,138 |
| 2014-05-22 | 1,149 | 1,149 | 1,101 | 1,111 | 5,600 | 1,111 |
| 2014-05-21 | 1,046 | 1,046 | 1,025 | 1,030 | 3,700 | 1,030 |
| 2014-05-20 | 1,075 | 1,075 | 1,054 | 1,060 | 2,500 | 1,060 |
| 2014-05-19 | 1,086 | 1,093 | 1,075 | 1,075 | 2,600 | 1,075 |
| 2014-05-16 | 1,100 | 1,104 | 1,085 | 1,085 | 4,600 | 1,085 |
| 2014-05-15 | 1,091 | 1,105 | 1,091 | 1,097 | 2,600 | 1,097 |
| 2014-05-14 | 1,098 | 1,139 | 1,098 | 1,116 | 4,000 | 1,116 |
| 2014-05-13 | 1,140 | 1,158 | 1,101 | 1,123 | 4,900 | 1,123 |
| 2014-05-12 | 1,126 | 1,137 | 1,103 | 1,103 | 7,500 | 1,103 |
| 2014-05-09 | 1,148 | 1,166 | 1,131 | 1,154 | 7,200 | 1,154 |
| 2014-05-08 | 1,230 | 1,230 | 1,155 | 1,166 | 8,600 | 1,166 |
| 2014-05-07 | 1,227 | 1,230 | 1,110 | 1,110 | 8,400 | 1,110 |
| 2014-05-02 | 1,230 | 1,245 | 1,213 | 1,227 | 3,300 | 1,227 |
| 2014-05-01 | 1,241 | 1,241 | 1,215 | 1,228 | 5,300 | 1,228 |
| 2014-04-30 | 1,260 | 1,284 | 1,241 | 1,241 | 3,800 | 1,241 |
| 2014-04-28 | 1,260 | 1,282 | 1,247 | 1,276 | 5,300 | 1,276 |
| 2014-04-25 | 1,297 | 1,297 | 1,229 | 1,247 | 5,000 | 1,247 |
| 2014-04-24 | 1,298 | 1,298 | 1,251 | 1,278 | 3,300 | 1,278 |
| 2014-04-23 | 1,280 | 1,297 | 1,269 | 1,281 | 6,100 | 1,281 |
| 2014-04-22 | 1,292 | 1,295 | 1,200 | 1,201 | 8,600 | 1,201 |
| 2014-04-21 | 1,333 | 1,349 | 1,292 | 1,292 | 7,000 | 1,292 |
| 2014-04-18 | 1,339 | 1,339 | 1,277 | 1,333 | 4,600 | 1,333 |
| 2014-04-17 | 1,348 | 1,349 | 1,275 | 1,310 | 5,800 | 1,310 |
| 2014-04-16 | 1,275 | 1,323 | 1,275 | 1,318 | 2,200 | 1,318 |
| 2014-04-15 | 1,295 | 1,295 | 1,283 | 1,283 | 2,300 | 1,283 |
| 2014-04-14 | 1,281 | 1,320 | 1,275 | 1,300 | 2,900 | 1,300 |
| 2014-04-11 | 1,322 | 1,323 | 1,280 | 1,296 | 3,900 | 1,296 |
| 2014-04-10 | 1,399 | 1,417 | 1,323 | 1,335 | 7,900 | 1,335 |
| 2014-04-09 | 1,351 | 1,399 | 1,329 | 1,329 | 4,900 | 1,329 |
| 2014-04-08 | 1,385 | 1,411 | 1,354 | 1,369 | 8,900 | 1,369 |
| 2014-04-07 | 1,411 | 1,417 | 1,380 | 1,383 | 5,900 | 1,383 |
| 2014-04-04 | 1,403 | 1,444 | 1,397 | 1,411 | 14,000 | 1,411 |
| 2014-04-03 | 1,428 | 1,458 | 1,422 | 1,423 | 9,200 | 1,423 |
| 2014-04-02 | 1,446 | 1,469 | 1,418 | 1,440 | 12,000 | 1,440 |
| 2014-04-01 | 1,438 | 1,449 | 1,357 | 1,411 | 13,600 | 1,411 |
| 2014-03-31 | 1,451 | 1,470 | 1,426 | 1,455 | 10,100 | 1,455 |
| 2014-03-28 | 1,379 | 1,451 | 1,365 | 1,450 | 28,000 | 1,450 |
| 2014-03-27 | 1,359 | 1,360 | 1,325 | 1,360 | 6,300 | 1,360 |
| 2014-03-26 | 1,288 | 1,350 | 1,220 | 1,348 | 14,000 | 1,348 |
| 2014-03-25 | 1,328 | 1,350 | 1,302 | 1,302 | 11,000 | 1,302 |
| 2014-03-24 | 1,300 | 1,345 | 1,290 | 1,343 | 16,500 | 1,343 |
| 2014-03-20 | 1,310 | 1,310 | 1,251 | 1,284 | 5,500 | 1,284 |
| 2014-03-19 | 1,282 | 1,309 | 1,243 | 1,290 | 18,500 | 1,290 |
| 2014-03-18 | 1,297 | 1,298 | 1,268 | 1,282 | 12,100 | 1,282 |
| 2014-03-17 | 1,255 | 1,309 | 1,227 | 1,250 | 28,000 | 1,250 |
| 2014-03-14 | 1,264 | 1,294 | 1,225 | 1,255 | 42,100 | 1,255 |
| 2014-03-13 | 1,300 | 1,300 | 1,265 | 1,268 | 20,800 | 1,268 |
| 2014-03-12 | 1,288 | 1,295 | 1,230 | 1,267 | 40,700 | 1,267 |
| 2014-03-11 | 1,250 | 1,263 | 1,242 | 1,256 | 7,900 | 1,256 |
| 2014-03-10 | 1,276 | 1,276 | 1,246 | 1,249 | 14,800 | 1,249 |
| 2014-03-07 | 1,300 | 1,302 | 1,252 | 1,276 | 20,200 | 1,276 |
| 2014-03-06 | 1,286 | 1,317 | 1,286 | 1,299 | 14,800 | 1,299 |
| 2014-03-05 | 1,293 | 1,324 | 1,285 | 1,299 | 19,000 | 1,299 |
| 2014-03-04 | 1,268 | 1,310 | 1,259 | 1,282 | 21,600 | 1,282 |
| 2014-03-03 | 1,350 | 1,365 | 1,305 | 1,321 | 22,500 | 1,321 |
| 2014-02-28 | 1,415 | 1,427 | 1,375 | 1,400 | 54,000 | 1,400 |
| 2014-02-27 | 1,435 | 1,520 | 1,419 | 1,440 | 233,700 | 1,440 |
| 2014-02-26 | 1,392 | 1,423 | 1,388 | 1,422 | 48,800 | 1,422 |
| 2014-02-25 | 1,413 | 1,413 | 1,396 | 1,410 | 21,100 | 1,410 |
| 2014-02-24 | 1,400 | 1,410 | 1,384 | 1,410 | 19,300 | 1,410 |
| 2014-02-21 | 1,340 | 1,372 | 1,340 | 1,370 | 10,300 | 1,370 |
| 2014-02-20 | 1,310 | 1,340 | 1,304 | 1,339 | 9,500 | 1,339 |
| 2014-02-19 | 1,361 | 1,376 | 1,320 | 1,340 | 14,700 | 1,340 |
| 2014-02-18 | 1,414 | 1,414 | 1,386 | 1,400 | 5,900 | 1,400 |
| 2014-02-17 | 1,410 | 1,419 | 1,401 | 1,414 | 23,800 | 1,414 |
| 2014-02-14 | 1,370 | 1,405 | 1,362 | 1,395 | 21,900 | 1,395 |
| 2014-02-13 | 1,378 | 1,399 | 1,350 | 1,369 | 15,100 | 1,369 |
| 2014-02-12 | 1,349 | 1,403 | 1,331 | 1,378 | 27,300 | 1,378 |
| 2014-02-10 | 1,330 | 1,330 | 1,251 | 1,316 | 31,400 | 1,316 |
| 2014-02-07 | 1,227 | 1,262 | 1,225 | 1,241 | 11,500 | 1,241 |
| 2014-02-06 | 1,162 | 1,237 | 1,145 | 1,200 | 11,000 | 1,200 |
| 2014-02-05 | 1,182 | 1,185 | 1,120 | 1,162 | 21,700 | 1,162 |
| 2014-02-04 | 1,111 | 1,139 | 1,099 | 1,110 | 32,400 | 1,110 |
| 2014-02-03 | 1,319 | 1,342 | 1,156 | 1,182 | 52,100 | 1,182 |
| 2014-01-31 | 1,390 | 1,427 | 1,330 | 1,361 | 46,600 | 1,361 |
| 2014-01-30 | 1,335 | 1,390 | 1,321 | 1,353 | 31,000 | 1,353 |
| 2014-01-29 | 1,290 | 1,380 | 1,275 | 1,350 | 51,700 | 1,350 |
| 2014-01-28 | 1,380 | 1,439 | 1,326 | 1,349 | 56,400 | 1,349 |
| 2014-01-27 | 1,351 | 1,379 | 1,315 | 1,351 | 55,900 | 1,351 |
| 2014-01-24 | 1,250 | 1,398 | 1,250 | 1,385 | 141,100 | 1,385 |
| 2014-01-23 | 1,217 | 1,250 | 1,210 | 1,240 | 24,600 | 1,240 |
| 2014-01-22 | 1,215 | 1,220 | 1,201 | 1,209 | 19,500 | 1,209 |
| 2014-01-21 | 1,251 | 1,260 | 1,200 | 1,205 | 45,600 | 1,205 |
| 2014-01-20 | 1,325 | 1,328 | 1,280 | 1,281 | 33,900 | 1,281 |
| 2014-01-17 | 1,231 | 1,396 | 1,231 | 1,330 | 70,500 | 1,330 |
| 2014-01-16 | 1,273 | 1,525 | 1,263 | 1,321 | 186,000 | 1,321 |
| 2014-01-15 | 1,143 | 1,232 | 1,143 | 1,225 | 67,700 | 1,225 |
| 2014-01-14 | 1,100 | 1,139 | 1,080 | 1,121 | 30,900 | 1,121 |
| 2014-01-10 | 1,070 | 1,137 | 1,066 | 1,100 | 43,300 | 1,100 |
| 2014-01-09 | 1,029 | 1,149 | 1,002 | 1,100 | 82,300 | 1,100 |
| 2014-01-08 | 1,001 | 1,020 | 982 | 999 | 42,200 | 999 |
| 2014-01-07 | 981 | 1,050 | 980 | 1,014 | 42,800 | 1,014 |
| 2014-01-06 | 985 | 985 | 969 | 978 | 25,100 | 978 |
分割・併合履歴 ： [2011-07-27]1株→1.2株 [2007-07-26]1株→1.2株
