6592 マブチモーター(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 | 4,945 | 4,950 | 4,790 | 4,810 | 520,500 | 2,405 |
| 2014-12-29 | 5,080 | 5,080 | 4,930 | 4,960 | 409,700 | 2,480 |
| 2014-12-26 | 5,060 | 5,070 | 4,965 | 5,070 | 261,500 | 2,535 |
| 2014-12-25 | 10,060 | 10,150 | 10,020 | 10,060 | 112,300 | 2,515 |
| 2014-12-24 | 10,020 | 10,060 | 9,920 | 10,040 | 166,400 | 2,510 |
| 2014-12-22 | 9,950 | 9,960 | 9,830 | 9,910 | 120,800 | 2,477.50 |
| 2014-12-19 | 10,000 | 10,010 | 9,820 | 9,840 | 266,000 | 2,460 |
| 2014-12-18 | 10,000 | 10,020 | 9,800 | 9,830 | 191,400 | 2,457.50 |
| 2014-12-17 | 9,760 | 9,900 | 9,700 | 9,730 | 261,900 | 2,432.50 |
| 2014-12-16 | 9,700 | 9,880 | 9,680 | 9,760 | 238,000 | 2,440 |
| 2014-12-15 | 9,920 | 10,060 | 9,710 | 9,710 | 294,700 | 2,427.50 |
| 2014-12-12 | 9,530 | 9,870 | 9,530 | 9,770 | 242,200 | 2,442.50 |
| 2014-12-11 | 9,570 | 9,630 | 9,390 | 9,580 | 358,000 | 2,395 |
| 2014-12-10 | 9,910 | 9,920 | 9,690 | 9,720 | 287,000 | 2,430 |
| 2014-12-09 | 10,210 | 10,300 | 10,070 | 10,100 | 217,500 | 2,525 |
| 2014-12-08 | 10,500 | 10,540 | 10,370 | 10,390 | 174,700 | 2,597.50 |
| 2014-12-05 | 10,170 | 10,400 | 10,140 | 10,370 | 245,900 | 2,592.50 |
| 2014-12-04 | 10,010 | 10,150 | 9,930 | 10,130 | 254,400 | 2,532.50 |
| 2014-12-03 | 9,800 | 9,990 | 9,740 | 9,880 | 261,100 | 2,470 |
| 2014-12-02 | 9,580 | 9,750 | 9,520 | 9,750 | 192,800 | 2,437.50 |
| 2014-12-01 | 9,500 | 9,520 | 9,450 | 9,490 | 156,500 | 2,372.50 |
| 2014-11-28 | 9,600 | 9,660 | 9,430 | 9,460 | 380,200 | 2,365 |
| 2014-11-27 | 9,610 | 9,690 | 9,590 | 9,620 | 131,300 | 2,405 |
| 2014-11-26 | 9,470 | 9,610 | 9,430 | 9,570 | 229,800 | 2,392.50 |
| 2014-11-25 | 9,680 | 9,700 | 9,510 | 9,510 | 171,100 | 2,377.50 |
| 2014-11-21 | 9,480 | 9,570 | 9,350 | 9,540 | 309,900 | 2,385 |
| 2014-11-20 | 9,510 | 9,630 | 9,470 | 9,560 | 206,400 | 2,390 |
| 2014-11-19 | 9,560 | 9,600 | 9,470 | 9,480 | 143,100 | 2,370 |
| 2014-11-18 | 9,590 | 9,650 | 9,410 | 9,510 | 250,200 | 2,377.50 |
| 2014-11-17 | 9,600 | 9,630 | 9,400 | 9,460 | 163,100 | 2,365 |
| 2014-11-14 | 9,490 | 9,690 | 9,420 | 9,670 | 250,100 | 2,417.50 |
| 2014-11-13 | 9,340 | 9,410 | 9,260 | 9,360 | 354,400 | 2,340 |
| 2014-11-12 | 9,540 | 9,580 | 9,400 | 9,440 | 208,900 | 2,360 |
| 2014-11-11 | 9,390 | 9,440 | 9,320 | 9,400 | 216,700 | 2,350 |
| 2014-11-10 | 9,490 | 9,490 | 9,320 | 9,350 | 123,200 | 2,337.50 |
| 2014-11-07 | 9,600 | 9,600 | 9,460 | 9,520 | 128,600 | 2,380 |
| 2014-11-06 | 9,670 | 9,690 | 9,520 | 9,600 | 170,300 | 2,400 |
| 2014-11-05 | 9,620 | 9,790 | 9,520 | 9,630 | 262,800 | 2,407.50 |
| 2014-11-04 | 9,680 | 9,700 | 9,230 | 9,470 | 364,500 | 2,367.50 |
| 2014-10-31 | 9,250 | 9,490 | 9,220 | 9,480 | 194,300 | 2,370 |
| 2014-10-30 | 9,260 | 9,300 | 9,130 | 9,200 | 94,600 | 2,300 |
| 2014-10-29 | 9,170 | 9,260 | 9,130 | 9,200 | 104,300 | 2,300 |
| 2014-10-28 | 9,100 | 9,120 | 9,030 | 9,070 | 80,500 | 2,267.50 |
| 2014-10-27 | 9,090 | 9,170 | 9,020 | 9,120 | 92,300 | 2,280 |
| 2014-10-24 | 9,180 | 9,200 | 9,050 | 9,090 | 168,200 | 2,272.50 |
| 2014-10-23 | 9,020 | 9,070 | 8,920 | 9,040 | 159,300 | 2,260 |
| 2014-10-22 | 8,920 | 9,060 | 8,910 | 9,040 | 201,000 | 2,260 |
| 2014-10-21 | 8,800 | 8,850 | 8,670 | 8,700 | 182,500 | 2,175 |
| 2014-10-20 | 8,620 | 8,730 | 8,530 | 8,730 | 143,400 | 2,182.50 |
| 2014-10-17 | 8,370 | 8,470 | 8,290 | 8,310 | 195,200 | 2,077.50 |
| 2014-10-16 | 8,410 | 8,550 | 8,260 | 8,410 | 226,400 | 2,102.50 |
| 2014-10-15 | 8,540 | 8,700 | 8,480 | 8,630 | 175,700 | 2,157.50 |
| 2014-10-14 | 8,530 | 8,600 | 8,480 | 8,500 | 162,200 | 2,125 |
| 2014-10-10 | 8,920 | 8,930 | 8,630 | 8,750 | 394,200 | 2,187.50 |
| 2014-10-09 | 9,330 | 9,380 | 9,070 | 9,070 | 175,000 | 2,267.50 |
| 2014-10-08 | 9,270 | 9,420 | 9,260 | 9,380 | 140,600 | 2,345 |
| 2014-10-07 | 9,490 | 9,590 | 9,430 | 9,460 | 178,900 | 2,365 |
| 2014-10-06 | 9,420 | 9,480 | 9,330 | 9,430 | 139,000 | 2,357.50 |
| 2014-10-03 | 9,100 | 9,260 | 9,100 | 9,250 | 87,400 | 2,312.50 |
| 2014-10-02 | 9,330 | 9,370 | 9,140 | 9,150 | 186,500 | 2,287.50 |
| 2014-10-01 | 9,590 | 9,630 | 9,460 | 9,460 | 107,200 | 2,365 |
| 2014-09-30 | 9,590 | 9,690 | 9,480 | 9,560 | 143,100 | 2,390 |
| 2014-09-29 | 9,700 | 9,740 | 9,580 | 9,650 | 82,300 | 2,412.50 |
| 2014-09-26 | 9,580 | 9,620 | 9,510 | 9,570 | 131,300 | 2,392.50 |
| 2014-09-25 | 9,390 | 9,680 | 9,350 | 9,660 | 277,700 | 2,415 |
| 2014-09-24 | 9,170 | 9,320 | 9,140 | 9,280 | 152,200 | 2,320 |
| 2014-09-22 | 9,200 | 9,250 | 9,130 | 9,230 | 212,800 | 2,307.50 |
| 2014-09-19 | 9,200 | 9,290 | 9,170 | 9,210 | 211,900 | 2,302.50 |
| 2014-09-18 | 9,110 | 9,250 | 9,060 | 9,180 | 146,200 | 2,295 |
| 2014-09-17 | 9,080 | 9,120 | 9,030 | 9,040 | 88,500 | 2,260 |
| 2014-09-16 | 9,150 | 9,180 | 9,060 | 9,120 | 132,100 | 2,280 |
| 2014-09-12 | 9,190 | 9,200 | 9,090 | 9,170 | 167,500 | 2,292.50 |
| 2014-09-11 | 9,170 | 9,200 | 9,030 | 9,090 | 314,400 | 2,272.50 |
| 2014-09-10 | 9,040 | 9,110 | 9,000 | 9,080 | 212,200 | 2,270 |
| 2014-09-09 | 9,200 | 9,200 | 9,110 | 9,110 | 120,200 | 2,277.50 |
| 2014-09-08 | 9,300 | 9,300 | 9,160 | 9,200 | 78,700 | 2,300 |
| 2014-09-05 | 9,280 | 9,300 | 9,190 | 9,230 | 118,000 | 2,307.50 |
| 2014-09-04 | 9,150 | 9,230 | 9,150 | 9,180 | 94,000 | 2,295 |
| 2014-09-03 | 9,190 | 9,250 | 9,120 | 9,190 | 156,600 | 2,297.50 |
| 2014-09-02 | 8,970 | 9,200 | 8,940 | 9,160 | 217,900 | 2,290 |
| 2014-09-01 | 8,910 | 8,930 | 8,820 | 8,860 | 112,400 | 2,215 |
| 2014-08-29 | 8,910 | 8,950 | 8,800 | 8,840 | 204,400 | 2,210 |
| 2014-08-28 | 8,930 | 9,000 | 8,890 | 8,960 | 152,500 | 2,240 |
| 2014-08-27 | 9,200 | 9,200 | 8,970 | 9,000 | 201,000 | 2,250 |
| 2014-08-26 | 9,160 | 9,220 | 9,120 | 9,140 | 237,800 | 2,285 |
| 2014-08-25 | 9,150 | 9,230 | 9,050 | 9,190 | 138,500 | 2,297.50 |
| 2014-08-22 | 9,130 | 9,140 | 9,040 | 9,060 | 92,700 | 2,265 |
| 2014-08-21 | 9,180 | 9,190 | 9,030 | 9,130 | 167,700 | 2,282.50 |
| 2014-08-20 | 9,030 | 9,150 | 9,020 | 9,100 | 157,100 | 2,275 |
| 2014-08-19 | 9,050 | 9,050 | 8,890 | 8,990 | 122,900 | 2,247.50 |
| 2014-08-18 | 9,010 | 9,010 | 8,910 | 8,940 | 122,900 | 2,235 |
| 2014-08-15 | 9,010 | 9,080 | 8,900 | 8,930 | 222,300 | 2,232.50 |
| 2014-08-14 | 8,670 | 8,840 | 8,670 | 8,830 | 196,300 | 2,207.50 |
| 2014-08-13 | 8,630 | 8,700 | 8,560 | 8,670 | 236,400 | 2,167.50 |
| 2014-08-12 | 8,510 | 8,650 | 8,490 | 8,580 | 163,000 | 2,145 |
| 2014-08-11 | 8,400 | 8,460 | 8,350 | 8,440 | 123,900 | 2,110 |
| 2014-08-08 | 8,370 | 8,400 | 8,210 | 8,310 | 194,400 | 2,077.50 |
| 2014-08-07 | 8,410 | 8,500 | 8,370 | 8,450 | 233,100 | 2,112.50 |
| 2014-08-06 | 8,300 | 8,540 | 8,250 | 8,370 | 560,100 | 2,092.50 |
| 2014-08-05 | 8,220 | 8,260 | 8,110 | 8,110 | 110,800 | 2,027.50 |
| 2014-08-04 | 8,210 | 8,240 | 8,150 | 8,220 | 132,000 | 2,055 |
| 2014-08-01 | 8,220 | 8,300 | 8,160 | 8,210 | 139,100 | 2,052.50 |
| 2014-07-31 | 8,260 | 8,270 | 8,160 | 8,220 | 120,900 | 2,055 |
| 2014-07-30 | 8,290 | 8,300 | 8,170 | 8,190 | 276,500 | 2,047.50 |
| 2014-07-29 | 8,330 | 8,340 | 8,270 | 8,300 | 90,300 | 2,075 |
| 2014-07-28 | 8,290 | 8,320 | 8,270 | 8,300 | 91,300 | 2,075 |
| 2014-07-25 | 8,290 | 8,330 | 8,230 | 8,300 | 109,200 | 2,075 |
| 2014-07-24 | 8,320 | 8,370 | 8,240 | 8,310 | 224,000 | 2,077.50 |
| 2014-07-23 | 8,220 | 8,330 | 8,170 | 8,320 | 271,100 | 2,080 |
| 2014-07-22 | 8,280 | 8,340 | 8,160 | 8,200 | 168,400 | 2,050 |
| 2014-07-18 | 8,120 | 8,200 | 8,060 | 8,180 | 107,300 | 2,045 |
| 2014-07-17 | 8,330 | 8,380 | 8,170 | 8,220 | 191,300 | 2,055 |
| 2014-07-16 | 8,380 | 8,390 | 8,310 | 8,330 | 169,700 | 2,082.50 |
| 2014-07-15 | 8,380 | 8,420 | 8,310 | 8,350 | 193,000 | 2,087.50 |
| 2014-07-14 | 8,180 | 8,300 | 8,180 | 8,280 | 242,900 | 2,070 |
| 2014-07-11 | 7,970 | 8,040 | 7,940 | 8,020 | 190,700 | 2,005 |
| 2014-07-10 | 7,970 | 8,040 | 7,930 | 8,000 | 137,400 | 2,000 |
| 2014-07-09 | 7,980 | 8,040 | 7,880 | 7,900 | 137,600 | 1,975 |
| 2014-07-08 | 7,920 | 8,060 | 7,910 | 8,020 | 132,500 | 2,005 |
| 2014-07-07 | 7,990 | 8,020 | 7,940 | 7,950 | 94,700 | 1,987.50 |
| 2014-07-04 | 7,900 | 7,960 | 7,820 | 7,950 | 155,600 | 1,987.50 |
| 2014-07-03 | 7,820 | 7,920 | 7,780 | 7,890 | 122,700 | 1,972.50 |
| 2014-07-02 | 7,800 | 7,820 | 7,710 | 7,740 | 87,800 | 1,935 |
| 2014-07-01 | 7,730 | 7,830 | 7,710 | 7,780 | 117,700 | 1,945 |
| 2014-06-30 | 7,570 | 7,680 | 7,540 | 7,680 | 98,200 | 1,920 |
| 2014-06-27 | 7,760 | 7,760 | 7,540 | 7,560 | 155,500 | 1,890 |
| 2014-06-26 | 7,790 | 7,800 | 7,690 | 7,750 | 110,300 | 1,937.50 |
| 2014-06-25 | 7,850 | 7,890 | 7,780 | 7,790 | 130,600 | 1,947.50 |
| 2014-06-24 | 7,850 | 7,990 | 7,790 | 7,910 | 181,300 | 1,977.50 |
| 2014-06-23 | 7,850 | 7,910 | 7,820 | 7,910 | 85,300 | 1,977.50 |
| 2014-06-20 | 7,940 | 7,950 | 7,820 | 7,860 | 193,400 | 1,965 |
| 2014-06-19 | 7,890 | 7,940 | 7,790 | 7,940 | 161,100 | 1,985 |
| 2014-06-18 | 7,780 | 7,880 | 7,770 | 7,880 | 100,000 | 1,970 |
| 2014-06-17 | 7,840 | 7,860 | 7,760 | 7,790 | 125,200 | 1,947.50 |
| 2014-06-16 | 7,860 | 7,930 | 7,790 | 7,840 | 91,700 | 1,960 |
| 2014-06-13 | 7,810 | 7,920 | 7,680 | 7,910 | 249,200 | 1,977.50 |
| 2014-06-12 | 7,680 | 7,920 | 7,660 | 7,890 | 315,200 | 1,972.50 |
| 2014-06-11 | 7,600 | 7,750 | 7,570 | 7,700 | 185,400 | 1,925 |
| 2014-06-10 | 7,640 | 7,690 | 7,580 | 7,600 | 133,500 | 1,900 |
| 2014-06-09 | 7,630 | 7,700 | 7,550 | 7,570 | 98,800 | 1,892.50 |
| 2014-06-06 | 7,680 | 7,700 | 7,540 | 7,570 | 119,300 | 1,892.50 |
| 2014-06-05 | 7,630 | 7,700 | 7,620 | 7,660 | 107,200 | 1,915 |
| 2014-06-04 | 7,620 | 7,660 | 7,560 | 7,630 | 164,100 | 1,907.50 |
| 2014-06-03 | 7,660 | 7,680 | 7,510 | 7,620 | 279,000 | 1,905 |
| 2014-06-02 | 7,580 | 7,680 | 7,550 | 7,660 | 169,500 | 1,915 |
| 2014-05-30 | 7,540 | 7,560 | 7,420 | 7,540 | 211,500 | 1,885 |
| 2014-05-29 | 7,440 | 7,550 | 7,400 | 7,500 | 134,200 | 1,875 |
| 2014-05-28 | 7,450 | 7,570 | 7,410 | 7,470 | 141,700 | 1,867.50 |
| 2014-05-27 | 7,430 | 7,590 | 7,420 | 7,430 | 191,800 | 1,857.50 |
| 2014-05-26 | 7,390 | 7,470 | 7,360 | 7,460 | 138,300 | 1,865 |
| 2014-05-23 | 7,210 | 7,340 | 7,170 | 7,270 | 188,600 | 1,817.50 |
| 2014-05-22 | 7,100 | 7,210 | 7,070 | 7,170 | 95,700 | 1,792.50 |
| 2014-05-21 | 6,960 | 7,020 | 6,960 | 7,020 | 79,900 | 1,755 |
| 2014-05-20 | 7,080 | 7,100 | 7,020 | 7,050 | 64,400 | 1,762.50 |
| 2014-05-19 | 7,130 | 7,190 | 7,060 | 7,100 | 180,900 | 1,775 |
| 2014-05-16 | 6,980 | 7,140 | 6,960 | 7,120 | 176,500 | 1,780 |
| 2014-05-15 | 6,910 | 6,990 | 6,870 | 6,960 | 63,400 | 1,740 |
| 2014-05-14 | 7,020 | 7,020 | 6,900 | 7,010 | 87,600 | 1,752.50 |
| 2014-05-13 | 7,120 | 7,120 | 6,960 | 6,990 | 107,300 | 1,747.50 |
| 2014-05-12 | 7,040 | 7,150 | 6,960 | 6,980 | 172,700 | 1,745 |
| 2014-05-09 | 7,050 | 7,150 | 7,050 | 7,110 | 201,200 | 1,777.50 |
| 2014-05-08 | 7,180 | 7,240 | 7,120 | 7,140 | 287,700 | 1,785 |
| 2014-05-07 | 7,430 | 7,430 | 7,180 | 7,200 | 327,600 | 1,800 |
| 2014-05-02 | 7,270 | 7,470 | 7,220 | 7,380 | 335,700 | 1,845 |
| 2014-05-01 | 7,130 | 7,310 | 7,080 | 7,210 | 434,200 | 1,802.50 |
| 2014-04-30 | 6,750 | 6,990 | 6,740 | 6,990 | 283,600 | 1,747.50 |
| 2014-04-28 | 6,740 | 6,770 | 6,590 | 6,720 | 247,500 | 1,680 |
| 2014-04-25 | 6,920 | 6,920 | 6,780 | 6,840 | 183,400 | 1,710 |
| 2014-04-24 | 6,930 | 6,950 | 6,800 | 6,830 | 229,600 | 1,707.50 |
| 2014-04-23 | 6,860 | 6,880 | 6,780 | 6,880 | 151,200 | 1,720 |
| 2014-04-22 | 6,920 | 6,950 | 6,840 | 6,840 | 124,600 | 1,710 |
| 2014-04-21 | 6,910 | 6,930 | 6,880 | 6,900 | 85,700 | 1,725 |
| 2014-04-18 | 6,880 | 6,910 | 6,790 | 6,880 | 95,100 | 1,720 |
| 2014-04-17 | 6,760 | 6,880 | 6,720 | 6,830 | 198,100 | 1,707.50 |
| 2014-04-16 | 6,740 | 6,760 | 6,660 | 6,740 | 289,800 | 1,685 |
| 2014-04-15 | 6,740 | 6,790 | 6,630 | 6,730 | 165,600 | 1,682.50 |
| 2014-04-14 | 6,590 | 6,700 | 6,590 | 6,650 | 100,300 | 1,662.50 |
| 2014-04-11 | 6,480 | 6,600 | 6,430 | 6,580 | 145,500 | 1,645 |
| 2014-04-10 | 6,770 | 6,850 | 6,650 | 6,690 | 174,200 | 1,672.50 |
| 2014-04-09 | 6,620 | 6,700 | 6,590 | 6,600 | 259,900 | 1,650 |
| 2014-04-08 | 6,810 | 6,840 | 6,700 | 6,760 | 218,600 | 1,690 |
| 2014-04-07 | 6,800 | 6,850 | 6,720 | 6,810 | 236,400 | 1,702.50 |
| 2014-04-04 | 6,760 | 6,760 | 6,650 | 6,670 | 180,500 | 1,667.50 |
| 2014-04-03 | 6,720 | 6,780 | 6,660 | 6,770 | 137,500 | 1,692.50 |
| 2014-04-02 | 6,750 | 6,780 | 6,650 | 6,700 | 235,200 | 1,675 |
| 2014-04-01 | 6,750 | 6,780 | 6,660 | 6,740 | 133,200 | 1,685 |
| 2014-03-31 | 6,880 | 6,930 | 6,640 | 6,760 | 170,500 | 1,690 |
| 2014-03-28 | 6,750 | 6,800 | 6,660 | 6,800 | 190,100 | 1,700 |
| 2014-03-27 | 6,580 | 6,640 | 6,510 | 6,620 | 191,900 | 1,655 |
| 2014-03-26 | 6,600 | 6,650 | 6,560 | 6,610 | 189,600 | 1,652.50 |
| 2014-03-25 | 6,730 | 6,760 | 6,630 | 6,630 | 192,200 | 1,657.50 |
| 2014-03-24 | 6,740 | 6,870 | 6,720 | 6,830 | 200,000 | 1,707.50 |
| 2014-03-20 | 6,840 | 6,900 | 6,790 | 6,800 | 221,000 | 1,700 |
| 2014-03-19 | 6,690 | 6,840 | 6,680 | 6,750 | 161,300 | 1,687.50 |
| 2014-03-18 | 6,800 | 6,850 | 6,680 | 6,700 | 191,400 | 1,675 |
| 2014-03-17 | 6,760 | 6,810 | 6,660 | 6,700 | 241,100 | 1,675 |
| 2014-03-14 | 6,820 | 6,840 | 6,700 | 6,740 | 253,400 | 1,685 |
| 2014-03-13 | 6,950 | 7,010 | 6,910 | 6,920 | 242,500 | 1,730 |
| 2014-03-12 | 6,970 | 7,000 | 6,870 | 6,910 | 370,500 | 1,727.50 |
| 2014-03-11 | 7,060 | 7,120 | 6,940 | 6,970 | 190,000 | 1,742.50 |
| 2014-03-10 | 7,040 | 7,090 | 6,960 | 6,980 | 343,600 | 1,745 |
| 2014-03-07 | 6,980 | 7,180 | 6,980 | 7,140 | 379,400 | 1,785 |
| 2014-03-06 | 6,970 | 7,070 | 6,900 | 6,980 | 328,500 | 1,745 |
| 2014-03-05 | 6,990 | 7,150 | 6,960 | 6,980 | 312,800 | 1,745 |
| 2014-03-04 | 6,740 | 6,910 | 6,670 | 6,850 | 303,500 | 1,712.50 |
| 2014-03-03 | 6,690 | 6,790 | 6,540 | 6,790 | 348,000 | 1,697.50 |
| 2014-02-28 | 6,690 | 6,840 | 6,660 | 6,790 | 265,400 | 1,697.50 |
| 2014-02-27 | 6,670 | 6,760 | 6,630 | 6,690 | 240,800 | 1,672.50 |
| 2014-02-26 | 6,540 | 6,790 | 6,460 | 6,660 | 368,700 | 1,665 |
| 2014-02-25 | 6,540 | 6,850 | 6,540 | 6,740 | 449,700 | 1,685 |
| 2014-02-24 | 6,230 | 6,600 | 6,190 | 6,550 | 485,600 | 1,637.50 |
| 2014-02-21 | 6,300 | 6,410 | 6,150 | 6,230 | 241,600 | 1,557.50 |
| 2014-02-20 | 6,170 | 6,210 | 6,050 | 6,070 | 153,100 | 1,517.50 |
| 2014-02-19 | 6,230 | 6,280 | 6,140 | 6,170 | 193,300 | 1,542.50 |
| 2014-02-18 | 6,170 | 6,300 | 6,080 | 6,240 | 259,600 | 1,560 |
| 2014-02-17 | 6,190 | 6,260 | 6,130 | 6,190 | 409,200 | 1,547.50 |
| 2014-02-14 | 5,910 | 6,000 | 5,720 | 5,960 | 226,700 | 1,490 |
| 2014-02-13 | 6,020 | 6,050 | 5,920 | 5,920 | 117,800 | 1,480 |
| 2014-02-12 | 5,990 | 6,050 | 5,980 | 6,030 | 93,800 | 1,507.50 |
| 2014-02-10 | 6,090 | 6,100 | 5,750 | 5,860 | 242,500 | 1,465 |
| 2014-02-07 | 5,560 | 5,650 | 5,560 | 5,640 | 65,000 | 1,410 |
| 2014-02-06 | 5,530 | 5,550 | 5,480 | 5,490 | 59,700 | 1,372.50 |
| 2014-02-05 | 5,500 | 5,580 | 5,470 | 5,560 | 94,900 | 1,390 |
| 2014-02-04 | 5,680 | 5,710 | 5,430 | 5,430 | 141,000 | 1,357.50 |
| 2014-02-03 | 5,920 | 5,960 | 5,890 | 5,910 | 94,700 | 1,477.50 |
| 2014-01-31 | 5,920 | 5,960 | 5,850 | 5,940 | 123,400 | 1,485 |
| 2014-01-30 | 5,850 | 5,960 | 5,840 | 5,900 | 96,100 | 1,475 |
| 2014-01-29 | 5,830 | 6,000 | 5,830 | 6,000 | 93,000 | 1,500 |
| 2014-01-28 | 5,780 | 5,870 | 5,760 | 5,770 | 81,100 | 1,442.50 |
| 2014-01-27 | 5,760 | 5,840 | 5,760 | 5,790 | 78,300 | 1,447.50 |
| 2014-01-24 | 6,000 | 6,020 | 5,910 | 5,950 | 97,500 | 1,487.50 |
| 2014-01-23 | 6,190 | 6,220 | 6,080 | 6,080 | 89,200 | 1,520 |
| 2014-01-22 | 6,120 | 6,210 | 6,090 | 6,180 | 100,200 | 1,545 |
| 2014-01-21 | 6,220 | 6,240 | 6,140 | 6,150 | 71,000 | 1,537.50 |
| 2014-01-20 | 6,210 | 6,220 | 6,110 | 6,160 | 78,500 | 1,540 |
| 2014-01-17 | 6,170 | 6,270 | 6,140 | 6,220 | 159,700 | 1,555 |
| 2014-01-16 | 6,140 | 6,190 | 6,110 | 6,120 | 75,500 | 1,530 |
| 2014-01-15 | 6,110 | 6,160 | 6,070 | 6,160 | 139,700 | 1,540 |
| 2014-01-14 | 6,040 | 6,040 | 5,960 | 6,010 | 138,800 | 1,502.50 |
| 2014-01-10 | 6,140 | 6,170 | 6,070 | 6,140 | 129,000 | 1,535 |
| 2014-01-09 | 6,300 | 6,300 | 6,180 | 6,210 | 74,600 | 1,552.50 |
| 2014-01-08 | 6,190 | 6,280 | 6,180 | 6,280 | 60,700 | 1,570 |
| 2014-01-07 | 6,170 | 6,200 | 6,130 | 6,140 | 63,600 | 1,535 |
| 2014-01-06 | 6,190 | 6,230 | 6,160 | 6,180 | 100,800 | 1,545 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2014-12-26]1株→2株 [1991-12-25]1株→1.1株 [1991-06-25]1株→1.1株 [1988-12-24]1株→1.05株 [1988-06-27]1株→1.1株 [1986-12-24]1株→1.2株 [1984-12-26]1株→1.3株 [1983-11-26]1株→1.15株
