6457 グローリー(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 | 3,280 | 3,305 | 3,250 | 3,270 | 218,100 | 3,270 |
| 2014-12-29 | 3,250 | 3,310 | 3,235 | 3,295 | 434,500 | 3,295 |
| 2014-12-26 | 3,175 | 3,225 | 3,175 | 3,215 | 193,500 | 3,215 |
| 2014-12-25 | 3,170 | 3,185 | 3,150 | 3,155 | 127,000 | 3,155 |
| 2014-12-24 | 3,190 | 3,210 | 3,145 | 3,200 | 415,000 | 3,200 |
| 2014-12-22 | 3,075 | 3,160 | 3,060 | 3,160 | 686,400 | 3,160 |
| 2014-12-19 | 2,928 | 2,954 | 2,904 | 2,953 | 321,200 | 2,953 |
| 2014-12-18 | 2,873 | 2,908 | 2,848 | 2,856 | 294,300 | 2,856 |
| 2014-12-17 | 2,800 | 2,820 | 2,794 | 2,796 | 232,700 | 2,796 |
| 2014-12-16 | 2,853 | 2,853 | 2,788 | 2,810 | 346,500 | 2,810 |
| 2014-12-15 | 2,907 | 2,945 | 2,895 | 2,919 | 295,800 | 2,919 |
| 2014-12-12 | 2,891 | 2,941 | 2,891 | 2,900 | 447,800 | 2,900 |
| 2014-12-11 | 2,940 | 2,973 | 2,879 | 2,919 | 1,033,300 | 2,919 |
| 2014-12-10 | 3,025 | 3,055 | 2,975 | 3,000 | 386,800 | 3,000 |
| 2014-12-09 | 3,045 | 3,065 | 3,020 | 3,020 | 198,800 | 3,020 |
| 2014-12-08 | 3,100 | 3,125 | 3,080 | 3,100 | 251,500 | 3,100 |
| 2014-12-05 | 3,105 | 3,120 | 3,085 | 3,120 | 126,900 | 3,120 |
| 2014-12-04 | 3,130 | 3,150 | 3,115 | 3,135 | 165,900 | 3,135 |
| 2014-12-03 | 3,130 | 3,130 | 3,095 | 3,115 | 169,100 | 3,115 |
| 2014-12-02 | 3,125 | 3,125 | 3,080 | 3,120 | 255,200 | 3,120 |
| 2014-12-01 | 3,120 | 3,150 | 3,090 | 3,150 | 349,000 | 3,150 |
| 2014-11-28 | 3,115 | 3,120 | 3,070 | 3,100 | 301,500 | 3,100 |
| 2014-11-27 | 3,145 | 3,165 | 3,090 | 3,100 | 289,000 | 3,100 |
| 2014-11-26 | 3,045 | 3,140 | 3,040 | 3,125 | 417,900 | 3,125 |
| 2014-11-25 | 3,025 | 3,045 | 2,994 | 3,035 | 247,200 | 3,035 |
| 2014-11-21 | 2,950 | 2,978 | 2,911 | 2,969 | 149,800 | 2,969 |
| 2014-11-20 | 2,979 | 2,980 | 2,921 | 2,929 | 93,800 | 2,929 |
| 2014-11-19 | 3,000 | 3,000 | 2,945 | 2,948 | 141,000 | 2,948 |
| 2014-11-18 | 2,936 | 3,020 | 2,934 | 2,979 | 183,300 | 2,979 |
| 2014-11-17 | 3,010 | 3,025 | 2,908 | 2,917 | 278,100 | 2,917 |
| 2014-11-14 | 2,999 | 3,070 | 2,950 | 3,035 | 337,300 | 3,035 |
| 2014-11-13 | 2,947 | 3,000 | 2,936 | 2,965 | 257,300 | 2,965 |
| 2014-11-12 | 3,025 | 3,045 | 2,936 | 2,944 | 382,800 | 2,944 |
| 2014-11-11 | 2,884 | 3,030 | 2,875 | 3,000 | 575,500 | 3,000 |
| 2014-11-10 | 2,840 | 2,873 | 2,818 | 2,868 | 157,600 | 2,868 |
| 2014-11-07 | 2,859 | 2,890 | 2,836 | 2,848 | 232,200 | 2,848 |
| 2014-11-06 | 2,889 | 2,905 | 2,821 | 2,841 | 260,100 | 2,841 |
| 2014-11-05 | 2,840 | 2,889 | 2,828 | 2,883 | 449,100 | 2,883 |
| 2014-11-04 | 2,904 | 2,910 | 2,866 | 2,870 | 434,500 | 2,870 |
| 2014-10-31 | 2,792 | 2,855 | 2,779 | 2,841 | 307,400 | 2,841 |
| 2014-10-30 | 2,781 | 2,811 | 2,766 | 2,778 | 332,900 | 2,778 |
| 2014-10-29 | 2,792 | 2,818 | 2,784 | 2,796 | 177,700 | 2,796 |
| 2014-10-28 | 2,770 | 2,770 | 2,726 | 2,760 | 205,900 | 2,760 |
| 2014-10-27 | 2,772 | 2,796 | 2,749 | 2,784 | 172,600 | 2,784 |
| 2014-10-24 | 2,762 | 2,768 | 2,705 | 2,733 | 227,700 | 2,733 |
| 2014-10-23 | 2,715 | 2,755 | 2,701 | 2,739 | 231,800 | 2,739 |
| 2014-10-22 | 2,675 | 2,736 | 2,673 | 2,732 | 274,700 | 2,732 |
| 2014-10-21 | 2,679 | 2,689 | 2,603 | 2,608 | 142,700 | 2,608 |
| 2014-10-20 | 2,643 | 2,686 | 2,642 | 2,667 | 209,100 | 2,667 |
| 2014-10-17 | 2,605 | 2,648 | 2,562 | 2,566 | 272,300 | 2,566 |
| 2014-10-16 | 2,606 | 2,631 | 2,585 | 2,591 | 177,700 | 2,591 |
| 2014-10-15 | 2,642 | 2,677 | 2,641 | 2,668 | 205,300 | 2,668 |
| 2014-10-14 | 2,643 | 2,684 | 2,634 | 2,636 | 316,200 | 2,636 |
| 2014-10-10 | 2,718 | 2,746 | 2,704 | 2,723 | 253,300 | 2,723 |
| 2014-10-09 | 2,862 | 2,875 | 2,792 | 2,796 | 140,500 | 2,796 |
| 2014-10-08 | 2,866 | 2,874 | 2,844 | 2,858 | 164,100 | 2,858 |
| 2014-10-07 | 2,954 | 2,968 | 2,896 | 2,902 | 193,800 | 2,902 |
| 2014-10-06 | 2,982 | 2,987 | 2,955 | 2,955 | 183,900 | 2,955 |
| 2014-10-03 | 2,950 | 2,978 | 2,896 | 2,928 | 381,600 | 2,928 |
| 2014-10-02 | 3,000 | 3,010 | 2,950 | 2,950 | 470,600 | 2,950 |
| 2014-10-01 | 3,115 | 3,140 | 3,060 | 3,065 | 276,400 | 3,065 |
| 2014-09-30 | 3,060 | 3,100 | 3,020 | 3,095 | 409,400 | 3,095 |
| 2014-09-29 | 3,050 | 3,065 | 3,005 | 3,060 | 428,800 | 3,060 |
| 2014-09-26 | 2,923 | 2,969 | 2,901 | 2,957 | 317,200 | 2,957 |
| 2014-09-25 | 2,954 | 2,962 | 2,912 | 2,933 | 440,900 | 2,933 |
| 2014-09-24 | 2,928 | 2,983 | 2,926 | 2,948 | 310,300 | 2,948 |
| 2014-09-22 | 2,961 | 2,964 | 2,895 | 2,926 | 418,100 | 2,926 |
| 2014-09-19 | 2,970 | 2,998 | 2,954 | 2,964 | 249,400 | 2,964 |
| 2014-09-18 | 2,954 | 2,983 | 2,942 | 2,967 | 269,400 | 2,967 |
| 2014-09-17 | 2,970 | 2,979 | 2,943 | 2,947 | 215,500 | 2,947 |
| 2014-09-16 | 2,998 | 3,005 | 2,945 | 2,966 | 365,900 | 2,966 |
| 2014-09-12 | 3,005 | 3,035 | 2,998 | 3,005 | 281,300 | 3,005 |
| 2014-09-11 | 3,075 | 3,100 | 3,025 | 3,030 | 138,400 | 3,030 |
| 2014-09-10 | 3,005 | 3,045 | 3,005 | 3,045 | 111,300 | 3,045 |
| 2014-09-09 | 3,070 | 3,075 | 3,010 | 3,015 | 124,700 | 3,015 |
| 2014-09-08 | 3,040 | 3,055 | 3,025 | 3,030 | 135,500 | 3,030 |
| 2014-09-05 | 3,090 | 3,110 | 3,030 | 3,035 | 202,000 | 3,035 |
| 2014-09-04 | 3,145 | 3,145 | 3,080 | 3,085 | 215,900 | 3,085 |
| 2014-09-03 | 3,155 | 3,180 | 3,140 | 3,165 | 177,400 | 3,165 |
| 2014-09-02 | 3,160 | 3,185 | 3,135 | 3,155 | 153,600 | 3,155 |
| 2014-09-01 | 3,130 | 3,175 | 3,110 | 3,150 | 123,700 | 3,150 |
| 2014-08-29 | 3,165 | 3,180 | 3,135 | 3,145 | 136,700 | 3,145 |
| 2014-08-28 | 3,170 | 3,190 | 3,120 | 3,165 | 225,800 | 3,165 |
| 2014-08-27 | 3,245 | 3,265 | 3,175 | 3,195 | 261,200 | 3,195 |
| 2014-08-26 | 3,250 | 3,250 | 3,215 | 3,230 | 111,800 | 3,230 |
| 2014-08-25 | 3,260 | 3,260 | 3,240 | 3,250 | 94,200 | 3,250 |
| 2014-08-22 | 3,295 | 3,295 | 3,215 | 3,225 | 169,200 | 3,225 |
| 2014-08-21 | 3,275 | 3,300 | 3,260 | 3,280 | 112,200 | 3,280 |
| 2014-08-20 | 3,275 | 3,290 | 3,260 | 3,260 | 73,000 | 3,260 |
| 2014-08-19 | 3,270 | 3,285 | 3,240 | 3,270 | 98,200 | 3,270 |
| 2014-08-18 | 3,245 | 3,265 | 3,235 | 3,245 | 78,700 | 3,245 |
| 2014-08-15 | 3,250 | 3,265 | 3,235 | 3,235 | 83,500 | 3,235 |
| 2014-08-14 | 3,250 | 3,260 | 3,215 | 3,240 | 135,300 | 3,240 |
| 2014-08-13 | 3,200 | 3,250 | 3,195 | 3,240 | 214,600 | 3,240 |
| 2014-08-12 | 3,310 | 3,310 | 3,190 | 3,210 | 340,300 | 3,210 |
| 2014-08-11 | 3,235 | 3,340 | 3,235 | 3,330 | 317,200 | 3,330 |
| 2014-08-08 | 3,235 | 3,240 | 3,175 | 3,210 | 221,500 | 3,210 |
| 2014-08-07 | 3,240 | 3,270 | 3,210 | 3,250 | 258,100 | 3,250 |
| 2014-08-06 | 3,140 | 3,215 | 3,115 | 3,210 | 454,800 | 3,210 |
| 2014-08-05 | 3,410 | 3,455 | 3,385 | 3,395 | 233,900 | 3,395 |
| 2014-08-04 | 3,420 | 3,435 | 3,365 | 3,410 | 190,200 | 3,410 |
| 2014-08-01 | 3,425 | 3,445 | 3,380 | 3,420 | 180,700 | 3,420 |
| 2014-07-31 | 3,490 | 3,495 | 3,455 | 3,460 | 165,500 | 3,460 |
| 2014-07-30 | 3,455 | 3,480 | 3,435 | 3,465 | 162,100 | 3,465 |
| 2014-07-29 | 3,480 | 3,490 | 3,440 | 3,465 | 195,400 | 3,465 |
| 2014-07-28 | 3,485 | 3,545 | 3,455 | 3,475 | 391,300 | 3,475 |
| 2014-07-25 | 3,420 | 3,420 | 3,335 | 3,355 | 230,800 | 3,355 |
| 2014-07-24 | 3,410 | 3,450 | 3,360 | 3,375 | 178,900 | 3,375 |
| 2014-07-23 | 3,425 | 3,460 | 3,405 | 3,420 | 247,700 | 3,420 |
| 2014-07-22 | 3,355 | 3,410 | 3,355 | 3,395 | 175,000 | 3,395 |
| 2014-07-18 | 3,335 | 3,430 | 3,330 | 3,365 | 221,500 | 3,365 |
| 2014-07-17 | 3,410 | 3,410 | 3,360 | 3,375 | 89,300 | 3,375 |
| 2014-07-16 | 3,395 | 3,435 | 3,375 | 3,390 | 201,600 | 3,390 |
| 2014-07-15 | 3,385 | 3,405 | 3,360 | 3,370 | 142,400 | 3,370 |
| 2014-07-14 | 3,395 | 3,440 | 3,365 | 3,395 | 231,200 | 3,395 |
| 2014-07-11 | 3,240 | 3,320 | 3,235 | 3,310 | 189,600 | 3,310 |
| 2014-07-10 | 3,375 | 3,385 | 3,290 | 3,295 | 165,600 | 3,295 |
| 2014-07-09 | 3,390 | 3,415 | 3,335 | 3,365 | 148,200 | 3,365 |
| 2014-07-08 | 3,400 | 3,455 | 3,380 | 3,410 | 212,900 | 3,410 |
| 2014-07-07 | 3,385 | 3,390 | 3,365 | 3,385 | 124,700 | 3,385 |
| 2014-07-04 | 3,395 | 3,400 | 3,360 | 3,365 | 111,100 | 3,365 |
| 2014-07-03 | 3,325 | 3,355 | 3,310 | 3,340 | 93,400 | 3,340 |
| 2014-07-02 | 3,330 | 3,360 | 3,310 | 3,330 | 194,000 | 3,330 |
| 2014-07-01 | 3,300 | 3,315 | 3,260 | 3,280 | 174,000 | 3,280 |
| 2014-06-30 | 3,255 | 3,300 | 3,220 | 3,300 | 192,500 | 3,300 |
| 2014-06-27 | 3,255 | 3,265 | 3,180 | 3,220 | 182,300 | 3,220 |
| 2014-06-26 | 3,280 | 3,285 | 3,225 | 3,245 | 137,100 | 3,245 |
| 2014-06-25 | 3,235 | 3,265 | 3,225 | 3,260 | 199,000 | 3,260 |
| 2014-06-24 | 3,190 | 3,235 | 3,130 | 3,225 | 208,900 | 3,225 |
| 2014-06-23 | 3,145 | 3,225 | 3,140 | 3,195 | 404,000 | 3,195 |
| 2014-06-20 | 3,285 | 3,295 | 3,110 | 3,115 | 880,500 | 3,115 |
| 2014-06-19 | 3,290 | 3,345 | 3,260 | 3,320 | 473,400 | 3,320 |
| 2014-06-18 | 3,340 | 3,340 | 3,235 | 3,275 | 408,600 | 3,275 |
| 2014-06-17 | 3,310 | 3,385 | 3,305 | 3,355 | 225,900 | 3,355 |
| 2014-06-16 | 3,290 | 3,320 | 3,255 | 3,305 | 229,900 | 3,305 |
| 2014-06-13 | 3,165 | 3,300 | 3,165 | 3,285 | 406,200 | 3,285 |
| 2014-06-12 | 3,185 | 3,210 | 3,110 | 3,165 | 328,300 | 3,165 |
| 2014-06-11 | 3,175 | 3,245 | 3,125 | 3,165 | 302,400 | 3,165 |
| 2014-06-10 | 3,105 | 3,170 | 3,105 | 3,140 | 231,400 | 3,140 |
| 2014-06-09 | 3,110 | 3,125 | 3,080 | 3,085 | 109,300 | 3,085 |
| 2014-06-06 | 3,080 | 3,115 | 3,060 | 3,105 | 168,800 | 3,105 |
| 2014-06-05 | 3,065 | 3,100 | 3,060 | 3,080 | 139,500 | 3,080 |
| 2014-06-04 | 3,065 | 3,070 | 3,020 | 3,070 | 108,900 | 3,070 |
| 2014-06-03 | 3,065 | 3,085 | 3,045 | 3,055 | 137,200 | 3,055 |
| 2014-06-02 | 3,025 | 3,080 | 3,010 | 3,050 | 199,000 | 3,050 |
| 2014-05-30 | 3,020 | 3,025 | 3,000 | 3,010 | 168,200 | 3,010 |
| 2014-05-29 | 2,999 | 3,025 | 2,978 | 3,015 | 178,100 | 3,015 |
| 2014-05-28 | 3,005 | 3,025 | 2,964 | 2,998 | 236,900 | 2,998 |
| 2014-05-27 | 3,000 | 3,025 | 2,984 | 3,005 | 202,500 | 3,005 |
| 2014-05-26 | 2,980 | 2,988 | 2,945 | 2,987 | 128,900 | 2,987 |
| 2014-05-23 | 2,934 | 2,975 | 2,923 | 2,947 | 154,100 | 2,947 |
| 2014-05-22 | 2,885 | 2,918 | 2,863 | 2,912 | 139,200 | 2,912 |
| 2014-05-21 | 2,855 | 2,870 | 2,821 | 2,846 | 108,700 | 2,846 |
| 2014-05-20 | 2,880 | 2,884 | 2,844 | 2,866 | 75,800 | 2,866 |
| 2014-05-19 | 2,893 | 2,911 | 2,861 | 2,877 | 87,900 | 2,877 |
| 2014-05-16 | 2,914 | 2,928 | 2,881 | 2,903 | 207,300 | 2,903 |
| 2014-05-15 | 2,889 | 2,947 | 2,863 | 2,930 | 359,300 | 2,930 |
| 2014-05-14 | 2,907 | 2,940 | 2,882 | 2,939 | 243,200 | 2,939 |
| 2014-05-13 | 2,800 | 2,987 | 2,800 | 2,939 | 700,400 | 2,939 |
| 2014-05-12 | 2,688 | 2,792 | 2,686 | 2,738 | 202,600 | 2,738 |
| 2014-05-09 | 2,670 | 2,730 | 2,670 | 2,687 | 129,000 | 2,687 |
| 2014-05-08 | 2,672 | 2,700 | 2,668 | 2,669 | 99,600 | 2,669 |
| 2014-05-07 | 2,714 | 2,725 | 2,664 | 2,668 | 146,000 | 2,668 |
| 2014-05-02 | 2,727 | 2,743 | 2,714 | 2,728 | 77,600 | 2,728 |
| 2014-05-01 | 2,660 | 2,825 | 2,660 | 2,749 | 313,700 | 2,749 |
| 2014-04-30 | 2,650 | 2,670 | 2,631 | 2,636 | 65,500 | 2,636 |
| 2014-04-28 | 2,624 | 2,655 | 2,617 | 2,631 | 92,100 | 2,631 |
| 2014-04-25 | 2,670 | 2,756 | 2,650 | 2,661 | 222,100 | 2,661 |
| 2014-04-24 | 2,655 | 2,690 | 2,616 | 2,650 | 207,100 | 2,650 |
| 2014-04-23 | 2,667 | 2,685 | 2,634 | 2,647 | 95,100 | 2,647 |
| 2014-04-22 | 2,713 | 2,715 | 2,638 | 2,638 | 108,600 | 2,638 |
| 2014-04-21 | 2,708 | 2,720 | 2,695 | 2,704 | 96,100 | 2,704 |
| 2014-04-18 | 2,700 | 2,700 | 2,662 | 2,695 | 86,700 | 2,695 |
| 2014-04-17 | 2,688 | 2,710 | 2,666 | 2,676 | 86,500 | 2,676 |
| 2014-04-16 | 2,629 | 2,688 | 2,627 | 2,685 | 148,200 | 2,685 |
| 2014-04-15 | 2,623 | 2,633 | 2,583 | 2,594 | 147,600 | 2,594 |
| 2014-04-14 | 2,595 | 2,625 | 2,595 | 2,599 | 84,900 | 2,599 |
| 2014-04-11 | 2,605 | 2,626 | 2,582 | 2,611 | 133,600 | 2,611 |
| 2014-04-10 | 2,680 | 2,705 | 2,640 | 2,655 | 135,300 | 2,655 |
| 2014-04-09 | 2,673 | 2,689 | 2,650 | 2,655 | 218,800 | 2,655 |
| 2014-04-08 | 2,746 | 2,763 | 2,711 | 2,712 | 134,300 | 2,712 |
| 2014-04-07 | 2,802 | 2,845 | 2,783 | 2,789 | 104,700 | 2,789 |
| 2014-04-04 | 2,835 | 2,860 | 2,819 | 2,846 | 108,600 | 2,846 |
| 2014-04-03 | 2,858 | 2,863 | 2,820 | 2,837 | 127,100 | 2,837 |
| 2014-04-02 | 2,864 | 2,877 | 2,837 | 2,839 | 188,600 | 2,839 |
| 2014-04-01 | 2,853 | 2,874 | 2,816 | 2,844 | 173,500 | 2,844 |
| 2014-03-31 | 2,866 | 2,867 | 2,774 | 2,829 | 303,900 | 2,829 |
| 2014-03-28 | 2,833 | 2,889 | 2,830 | 2,856 | 199,000 | 2,856 |
| 2014-03-27 | 2,833 | 2,847 | 2,755 | 2,833 | 360,800 | 2,833 |
| 2014-03-26 | 2,899 | 2,937 | 2,815 | 2,839 | 591,900 | 2,839 |
| 2014-03-25 | 2,841 | 2,960 | 2,841 | 2,884 | 424,500 | 2,884 |
| 2014-03-24 | 2,790 | 2,900 | 2,790 | 2,841 | 398,600 | 2,841 |
| 2014-03-20 | 2,758 | 2,792 | 2,716 | 2,723 | 262,100 | 2,723 |
| 2014-03-19 | 2,732 | 2,760 | 2,705 | 2,729 | 142,800 | 2,729 |
| 2014-03-18 | 2,696 | 2,747 | 2,680 | 2,730 | 212,500 | 2,730 |
| 2014-03-17 | 2,645 | 2,670 | 2,635 | 2,659 | 158,800 | 2,659 |
| 2014-03-14 | 2,731 | 2,731 | 2,661 | 2,661 | 284,900 | 2,661 |
| 2014-03-13 | 2,739 | 2,793 | 2,739 | 2,775 | 188,800 | 2,775 |
| 2014-03-12 | 2,751 | 2,780 | 2,726 | 2,736 | 244,800 | 2,736 |
| 2014-03-11 | 2,773 | 2,787 | 2,760 | 2,785 | 205,800 | 2,785 |
| 2014-03-10 | 2,738 | 2,797 | 2,725 | 2,774 | 490,400 | 2,774 |
| 2014-03-07 | 2,700 | 2,713 | 2,682 | 2,706 | 134,200 | 2,706 |
| 2014-03-06 | 2,630 | 2,684 | 2,618 | 2,672 | 185,400 | 2,672 |
| 2014-03-05 | 2,643 | 2,664 | 2,620 | 2,626 | 126,700 | 2,626 |
| 2014-03-04 | 2,573 | 2,635 | 2,560 | 2,600 | 151,600 | 2,600 |
| 2014-03-03 | 2,630 | 2,637 | 2,578 | 2,599 | 168,800 | 2,599 |
| 2014-02-28 | 2,688 | 2,689 | 2,627 | 2,657 | 123,300 | 2,657 |
| 2014-02-27 | 2,679 | 2,707 | 2,647 | 2,673 | 184,500 | 2,673 |
| 2014-02-26 | 2,670 | 2,683 | 2,654 | 2,661 | 117,300 | 2,661 |
| 2014-02-25 | 2,672 | 2,699 | 2,656 | 2,693 | 169,000 | 2,693 |
| 2014-02-24 | 2,649 | 2,720 | 2,603 | 2,650 | 236,100 | 2,650 |
| 2014-02-21 | 2,597 | 2,636 | 2,588 | 2,632 | 184,400 | 2,632 |
| 2014-02-20 | 2,595 | 2,604 | 2,553 | 2,577 | 161,500 | 2,577 |
| 2014-02-19 | 2,575 | 2,620 | 2,573 | 2,596 | 151,600 | 2,596 |
| 2014-02-18 | 2,549 | 2,613 | 2,545 | 2,606 | 165,500 | 2,606 |
| 2014-02-17 | 2,546 | 2,546 | 2,505 | 2,534 | 82,900 | 2,534 |
| 2014-02-14 | 2,575 | 2,604 | 2,522 | 2,549 | 176,100 | 2,549 |
| 2014-02-13 | 2,594 | 2,612 | 2,557 | 2,569 | 200,600 | 2,569 |
| 2014-02-12 | 2,508 | 2,600 | 2,494 | 2,592 | 389,400 | 2,592 |
| 2014-02-10 | 2,494 | 2,503 | 2,442 | 2,475 | 135,500 | 2,475 |
| 2014-02-07 | 2,390 | 2,450 | 2,374 | 2,446 | 391,800 | 2,446 |
| 2014-02-06 | 2,350 | 2,384 | 2,268 | 2,333 | 348,700 | 2,333 |
| 2014-02-05 | 2,416 | 2,451 | 2,386 | 2,433 | 231,700 | 2,433 |
| 2014-02-04 | 2,452 | 2,452 | 2,364 | 2,366 | 210,400 | 2,366 |
| 2014-02-03 | 2,550 | 2,574 | 2,537 | 2,539 | 166,300 | 2,539 |
| 2014-01-31 | 2,557 | 2,594 | 2,529 | 2,557 | 172,200 | 2,557 |
| 2014-01-30 | 2,612 | 2,623 | 2,537 | 2,549 | 167,900 | 2,549 |
| 2014-01-29 | 2,622 | 2,663 | 2,611 | 2,659 | 168,100 | 2,659 |
| 2014-01-28 | 2,554 | 2,617 | 2,543 | 2,590 | 330,100 | 2,590 |
| 2014-01-27 | 2,536 | 2,550 | 2,501 | 2,522 | 270,400 | 2,522 |
| 2014-01-24 | 2,610 | 2,653 | 2,595 | 2,606 | 487,100 | 2,606 |
| 2014-01-23 | 2,697 | 2,697 | 2,626 | 2,626 | 451,500 | 2,626 |
| 2014-01-22 | 2,662 | 2,695 | 2,646 | 2,684 | 239,700 | 2,684 |
| 2014-01-21 | 2,672 | 2,691 | 2,662 | 2,665 | 217,100 | 2,665 |
| 2014-01-20 | 2,709 | 2,709 | 2,676 | 2,684 | 194,300 | 2,684 |
| 2014-01-17 | 2,699 | 2,727 | 2,696 | 2,715 | 170,600 | 2,715 |
| 2014-01-16 | 2,711 | 2,739 | 2,701 | 2,701 | 202,300 | 2,701 |
| 2014-01-15 | 2,693 | 2,715 | 2,666 | 2,711 | 264,900 | 2,711 |
| 2014-01-14 | 2,680 | 2,708 | 2,652 | 2,671 | 274,700 | 2,671 |
| 2014-01-10 | 2,735 | 2,737 | 2,690 | 2,730 | 206,900 | 2,730 |
| 2014-01-09 | 2,773 | 2,773 | 2,717 | 2,736 | 202,400 | 2,736 |
| 2014-01-08 | 2,713 | 2,791 | 2,709 | 2,791 | 258,300 | 2,791 |
| 2014-01-07 | 2,745 | 2,745 | 2,690 | 2,701 | 245,500 | 2,701 |
| 2014-01-06 | 2,760 | 2,764 | 2,721 | 2,735 | 274,900 | 2,735 |
分割・併合履歴 ： [2004-01-27]1株→2株 [1984-03-28]1株→2株