6788 (株)日本トリム 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 | 2,570 | 2,628 | 2,548 | 2,574 | 54,700 | 2,574 |
| 2014-12-29 | 2,500 | 2,650 | 2,500 | 2,607 | 115,300 | 2,607 |
| 2014-12-26 | 2,405 | 2,513 | 2,401 | 2,494 | 76,100 | 2,494 |
| 2014-12-25 | 2,450 | 2,450 | 2,390 | 2,398 | 136,300 | 2,398 |
| 2014-12-24 | 2,505 | 2,521 | 2,460 | 2,468 | 55,600 | 2,468 |
| 2014-12-22 | 2,513 | 2,538 | 2,492 | 2,500 | 46,000 | 2,500 |
| 2014-12-19 | 2,464 | 2,549 | 2,464 | 2,547 | 82,100 | 2,547 |
| 2014-12-18 | 2,430 | 2,479 | 2,429 | 2,454 | 39,300 | 2,454 |
| 2014-12-17 | 2,450 | 2,484 | 2,429 | 2,432 | 21,600 | 2,432 |
| 2014-12-16 | 2,507 | 2,515 | 2,454 | 2,454 | 52,000 | 2,454 |
| 2014-12-15 | 2,534 | 2,557 | 2,508 | 2,522 | 39,100 | 2,522 |
| 2014-12-12 | 2,505 | 2,574 | 2,505 | 2,557 | 57,600 | 2,557 |
| 2014-12-11 | 2,507 | 2,527 | 2,500 | 2,501 | 38,100 | 2,501 |
| 2014-12-10 | 2,540 | 2,555 | 2,503 | 2,507 | 41,700 | 2,507 |
| 2014-12-09 | 2,565 | 2,574 | 2,521 | 2,525 | 36,200 | 2,525 |
| 2014-12-08 | 2,600 | 2,600 | 2,530 | 2,575 | 70,800 | 2,575 |
| 2014-12-05 | 2,523 | 2,626 | 2,503 | 2,626 | 61,600 | 2,626 |
| 2014-12-04 | 2,610 | 2,650 | 2,535 | 2,547 | 91,400 | 2,547 |
| 2014-12-03 | 2,660 | 2,670 | 2,605 | 2,621 | 73,200 | 2,621 |
| 2014-12-02 | 2,718 | 2,718 | 2,626 | 2,692 | 79,000 | 2,692 |
| 2014-12-01 | 2,670 | 2,768 | 2,670 | 2,719 | 85,200 | 2,719 |
| 2014-11-28 | 2,642 | 2,698 | 2,600 | 2,665 | 123,600 | 2,665 |
| 2014-11-27 | 2,529 | 2,794 | 2,511 | 2,692 | 366,100 | 2,692 |
| 2014-11-26 | 2,345 | 2,499 | 2,336 | 2,491 | 130,100 | 2,491 |
| 2014-11-25 | 2,326 | 2,331 | 2,321 | 2,331 | 37,700 | 2,331 |
| 2014-11-21 | 2,320 | 2,347 | 2,315 | 2,325 | 43,300 | 2,325 |
| 2014-11-20 | 2,337 | 2,349 | 2,321 | 2,321 | 39,700 | 2,321 |
| 2014-11-19 | 2,340 | 2,365 | 2,331 | 2,337 | 35,900 | 2,337 |
| 2014-11-18 | 2,380 | 2,398 | 2,335 | 2,340 | 62,700 | 2,340 |
| 2014-11-17 | 2,361 | 2,410 | 2,361 | 2,378 | 63,100 | 2,378 |
| 2014-11-14 | 2,383 | 2,390 | 2,350 | 2,376 | 61,000 | 2,376 |
| 2014-11-13 | 2,403 | 2,409 | 2,380 | 2,385 | 35,600 | 2,385 |
| 2014-11-12 | 2,415 | 2,447 | 2,400 | 2,414 | 67,900 | 2,414 |
| 2014-11-11 | 2,422 | 2,445 | 2,410 | 2,419 | 59,800 | 2,419 |
| 2014-11-10 | 2,411 | 2,458 | 2,411 | 2,423 | 46,100 | 2,423 |
| 2014-11-07 | 2,479 | 2,479 | 2,421 | 2,453 | 49,600 | 2,453 |
| 2014-11-06 | 2,410 | 2,498 | 2,410 | 2,430 | 85,500 | 2,430 |
| 2014-11-05 | 2,339 | 2,405 | 2,324 | 2,400 | 89,600 | 2,400 |
| 2014-11-04 | 2,559 | 2,560 | 2,361 | 2,370 | 164,300 | 2,370 |
| 2014-10-31 | 2,327 | 2,464 | 2,317 | 2,443 | 223,600 | 2,443 |
| 2014-10-30 | 2,350 | 2,371 | 2,313 | 2,325 | 182,300 | 2,325 |
| 2014-10-29 | 2,530 | 2,530 | 2,354 | 2,371 | 393,800 | 2,371 |
| 2014-10-28 | 2,700 | 2,739 | 2,660 | 2,704 | 53,600 | 2,704 |
| 2014-10-27 | 2,791 | 2,791 | 2,700 | 2,704 | 39,300 | 2,704 |
| 2014-10-24 | 2,830 | 2,863 | 2,740 | 2,741 | 60,800 | 2,741 |
| 2014-10-23 | 2,777 | 2,870 | 2,753 | 2,817 | 64,000 | 2,817 |
| 2014-10-22 | 2,671 | 2,767 | 2,671 | 2,758 | 39,000 | 2,758 |
| 2014-10-21 | 2,748 | 2,760 | 2,665 | 2,670 | 40,400 | 2,670 |
| 2014-10-20 | 2,740 | 2,784 | 2,727 | 2,760 | 50,300 | 2,760 |
| 2014-10-17 | 2,651 | 2,721 | 2,651 | 2,693 | 53,300 | 2,693 |
| 2014-10-16 | 2,650 | 2,708 | 2,648 | 2,682 | 53,200 | 2,682 |
| 2014-10-15 | 2,574 | 2,758 | 2,573 | 2,736 | 94,300 | 2,736 |
| 2014-10-14 | 2,549 | 2,635 | 2,535 | 2,592 | 99,900 | 2,592 |
| 2014-10-10 | 2,680 | 2,730 | 2,636 | 2,649 | 105,200 | 2,649 |
| 2014-10-09 | 2,867 | 2,900 | 2,725 | 2,735 | 96,500 | 2,735 |
| 2014-10-08 | 2,900 | 2,900 | 2,847 | 2,867 | 75,700 | 2,867 |
| 2014-10-07 | 2,998 | 2,998 | 2,917 | 2,928 | 56,900 | 2,928 |
| 2014-10-06 | 2,992 | 3,025 | 2,984 | 2,993 | 35,600 | 2,993 |
| 2014-10-03 | 2,901 | 2,970 | 2,901 | 2,944 | 45,200 | 2,944 |
| 2014-10-02 | 2,930 | 2,949 | 2,900 | 2,911 | 91,500 | 2,911 |
| 2014-10-01 | 3,010 | 3,035 | 2,980 | 2,985 | 69,000 | 2,985 |
| 2014-09-30 | 3,035 | 3,035 | 3,000 | 3,010 | 44,500 | 3,010 |
| 2014-09-29 | 3,085 | 3,090 | 3,045 | 3,060 | 41,000 | 3,060 |
| 2014-09-26 | 3,025 | 3,075 | 3,025 | 3,060 | 30,300 | 3,060 |
| 2014-09-25 | 3,065 | 3,090 | 3,050 | 3,080 | 38,000 | 3,080 |
| 2014-09-24 | 3,090 | 3,100 | 3,045 | 3,065 | 56,300 | 3,065 |
| 2014-09-22 | 3,110 | 3,140 | 3,090 | 3,095 | 41,800 | 3,095 |
| 2014-09-19 | 3,135 | 3,170 | 3,110 | 3,125 | 51,400 | 3,125 |
| 2014-09-18 | 3,165 | 3,195 | 3,130 | 3,150 | 35,500 | 3,150 |
| 2014-09-17 | 3,200 | 3,215 | 3,170 | 3,170 | 20,900 | 3,170 |
| 2014-09-16 | 3,220 | 3,225 | 3,195 | 3,205 | 28,900 | 3,205 |
| 2014-09-12 | 3,150 | 3,240 | 3,120 | 3,230 | 55,800 | 3,230 |
| 2014-09-11 | 3,125 | 3,165 | 3,115 | 3,130 | 35,200 | 3,130 |
| 2014-09-10 | 3,165 | 3,175 | 3,125 | 3,135 | 38,900 | 3,135 |
| 2014-09-09 | 3,190 | 3,215 | 3,165 | 3,165 | 28,100 | 3,165 |
| 2014-09-08 | 3,260 | 3,265 | 3,185 | 3,200 | 28,700 | 3,200 |
| 2014-09-05 | 3,215 | 3,240 | 3,185 | 3,195 | 34,100 | 3,195 |
| 2014-09-04 | 3,280 | 3,300 | 3,210 | 3,235 | 29,200 | 3,235 |
| 2014-09-03 | 3,245 | 3,300 | 3,220 | 3,280 | 47,000 | 3,280 |
| 2014-09-02 | 3,180 | 3,260 | 3,180 | 3,240 | 38,100 | 3,240 |
| 2014-09-01 | 3,210 | 3,240 | 3,160 | 3,200 | 54,700 | 3,200 |
| 2014-08-29 | 3,205 | 3,245 | 3,200 | 3,225 | 35,700 | 3,225 |
| 2014-08-28 | 3,290 | 3,290 | 3,200 | 3,205 | 39,400 | 3,205 |
| 2014-08-27 | 3,290 | 3,320 | 3,275 | 3,295 | 39,500 | 3,295 |
| 2014-08-26 | 3,305 | 3,310 | 3,270 | 3,275 | 39,700 | 3,275 |
| 2014-08-25 | 3,310 | 3,320 | 3,265 | 3,280 | 49,700 | 3,280 |
| 2014-08-22 | 3,330 | 3,345 | 3,310 | 3,335 | 43,700 | 3,335 |
| 2014-08-21 | 3,325 | 3,330 | 3,285 | 3,320 | 34,300 | 3,320 |
| 2014-08-20 | 3,335 | 3,345 | 3,295 | 3,315 | 47,600 | 3,315 |
| 2014-08-19 | 3,290 | 3,330 | 3,260 | 3,275 | 52,500 | 3,275 |
| 2014-08-18 | 3,295 | 3,310 | 3,265 | 3,275 | 36,800 | 3,275 |
| 2014-08-15 | 3,300 | 3,360 | 3,280 | 3,305 | 78,600 | 3,305 |
| 2014-08-14 | 3,330 | 3,345 | 3,285 | 3,320 | 103,300 | 3,320 |
| 2014-08-13 | 3,205 | 3,320 | 3,170 | 3,250 | 213,900 | 3,250 |
| 2014-08-12 | 3,120 | 3,150 | 3,060 | 3,075 | 52,700 | 3,075 |
| 2014-08-11 | 3,055 | 3,130 | 3,040 | 3,095 | 71,100 | 3,095 |
| 2014-08-08 | 3,035 | 3,080 | 3,000 | 3,025 | 91,600 | 3,025 |
| 2014-08-07 | 3,030 | 3,180 | 3,005 | 3,085 | 150,100 | 3,085 |
| 2014-08-06 | 3,055 | 3,065 | 2,995 | 3,005 | 125,600 | 3,005 |
| 2014-08-05 | 3,160 | 3,190 | 3,070 | 3,075 | 142,600 | 3,075 |
| 2014-08-04 | 3,200 | 3,215 | 3,150 | 3,155 | 99,300 | 3,155 |
| 2014-08-01 | 3,285 | 3,290 | 3,220 | 3,225 | 162,500 | 3,225 |
| 2014-07-31 | 3,520 | 3,530 | 3,320 | 3,340 | 318,000 | 3,340 |
| 2014-07-30 | 3,610 | 3,700 | 3,500 | 3,545 | 375,500 | 3,545 |
| 2014-07-29 | 3,690 | 3,890 | 3,640 | 3,865 | 210,600 | 3,865 |
| 2014-07-28 | 3,685 | 3,715 | 3,645 | 3,660 | 65,000 | 3,660 |
| 2014-07-25 | 3,700 | 3,730 | 3,675 | 3,700 | 55,900 | 3,700 |
| 2014-07-24 | 3,665 | 3,675 | 3,635 | 3,660 | 31,500 | 3,660 |
| 2014-07-23 | 3,650 | 3,705 | 3,630 | 3,630 | 53,300 | 3,630 |
| 2014-07-22 | 3,655 | 3,725 | 3,640 | 3,680 | 60,100 | 3,680 |
| 2014-07-18 | 3,670 | 3,700 | 3,620 | 3,650 | 51,000 | 3,650 |
| 2014-07-17 | 3,850 | 3,850 | 3,680 | 3,700 | 90,600 | 3,700 |
| 2014-07-16 | 3,830 | 3,870 | 3,780 | 3,810 | 88,700 | 3,810 |
| 2014-07-15 | 3,855 | 3,915 | 3,850 | 3,895 | 84,900 | 3,895 |
| 2014-07-14 | 3,735 | 3,920 | 3,735 | 3,905 | 182,100 | 3,905 |
| 2014-07-11 | 3,650 | 3,750 | 3,580 | 3,730 | 135,700 | 3,730 |
| 2014-07-10 | 3,785 | 3,785 | 3,640 | 3,720 | 156,200 | 3,720 |
| 2014-07-09 | 3,690 | 3,770 | 3,660 | 3,755 | 101,600 | 3,755 |
| 2014-07-08 | 3,800 | 3,815 | 3,715 | 3,720 | 111,900 | 3,720 |
| 2014-07-07 | 3,825 | 3,880 | 3,790 | 3,790 | 72,700 | 3,790 |
| 2014-07-04 | 3,810 | 3,850 | 3,790 | 3,795 | 75,000 | 3,795 |
| 2014-07-03 | 3,870 | 3,875 | 3,800 | 3,800 | 116,300 | 3,800 |
| 2014-07-02 | 3,915 | 3,935 | 3,855 | 3,865 | 77,000 | 3,865 |
| 2014-07-01 | 3,970 | 3,995 | 3,880 | 3,895 | 84,400 | 3,895 |
| 2014-06-30 | 3,910 | 3,965 | 3,855 | 3,965 | 86,400 | 3,965 |
| 2014-06-27 | 3,945 | 3,945 | 3,810 | 3,860 | 117,000 | 3,860 |
| 2014-06-26 | 4,005 | 4,020 | 3,950 | 3,955 | 81,200 | 3,955 |
| 2014-06-25 | 4,085 | 4,130 | 4,000 | 4,010 | 123,600 | 4,010 |
| 2014-06-24 | 3,975 | 4,155 | 3,970 | 4,145 | 118,200 | 4,145 |
| 2014-06-23 | 4,020 | 4,050 | 3,970 | 3,975 | 91,800 | 3,975 |
| 2014-06-20 | 4,090 | 4,090 | 4,005 | 4,015 | 143,500 | 4,015 |
| 2014-06-19 | 4,120 | 4,120 | 4,070 | 4,080 | 110,400 | 4,080 |
| 2014-06-18 | 4,135 | 4,140 | 4,070 | 4,085 | 124,200 | 4,085 |
| 2014-06-17 | 4,145 | 4,170 | 4,075 | 4,110 | 74,600 | 4,110 |
| 2014-06-16 | 4,160 | 4,195 | 4,110 | 4,135 | 85,700 | 4,135 |
| 2014-06-13 | 4,095 | 4,225 | 4,080 | 4,205 | 127,400 | 4,205 |
| 2014-06-12 | 4,100 | 4,175 | 4,080 | 4,135 | 84,500 | 4,135 |
| 2014-06-11 | 4,110 | 4,180 | 4,080 | 4,170 | 114,200 | 4,170 |
| 2014-06-10 | 4,230 | 4,270 | 4,110 | 4,155 | 148,800 | 4,155 |
| 2014-06-09 | 4,215 | 4,280 | 4,150 | 4,225 | 179,100 | 4,225 |
| 2014-06-06 | 4,210 | 4,235 | 4,040 | 4,145 | 241,900 | 4,145 |
| 2014-06-05 | 4,285 | 4,290 | 4,180 | 4,210 | 192,600 | 4,210 |
| 2014-06-04 | 4,300 | 4,300 | 4,135 | 4,240 | 418,700 | 4,240 |
| 2014-06-03 | 4,450 | 4,745 | 4,335 | 4,380 | 1,379,600 | 4,380 |
| 2014-06-02 | 3,795 | 4,265 | 3,780 | 4,265 | 1,299,100 | 4,265 |
| 2014-05-30 | 3,690 | 3,750 | 3,500 | 3,565 | 274,600 | 3,565 |
| 2014-05-29 | 3,640 | 3,730 | 3,635 | 3,690 | 163,800 | 3,690 |
| 2014-05-28 | 3,620 | 3,680 | 3,595 | 3,630 | 115,800 | 3,630 |
| 2014-05-27 | 3,630 | 3,730 | 3,585 | 3,625 | 434,000 | 3,625 |
| 2014-05-26 | 3,275 | 3,555 | 3,275 | 3,535 | 232,800 | 3,535 |
| 2014-05-23 | 3,235 | 3,340 | 3,235 | 3,250 | 93,300 | 3,250 |
| 2014-05-22 | 3,265 | 3,300 | 3,175 | 3,235 | 94,200 | 3,235 |
| 2014-05-21 | 3,095 | 3,225 | 3,060 | 3,210 | 125,600 | 3,210 |
| 2014-05-20 | 3,180 | 3,240 | 3,065 | 3,125 | 193,300 | 3,125 |
| 2014-05-19 | 3,305 | 3,330 | 3,165 | 3,170 | 149,700 | 3,170 |
| 2014-05-16 | 3,350 | 3,385 | 3,315 | 3,335 | 99,400 | 3,335 |
| 2014-05-15 | 3,295 | 3,440 | 3,295 | 3,415 | 135,300 | 3,415 |
| 2014-05-14 | 3,220 | 3,405 | 3,155 | 3,385 | 289,800 | 3,385 |
| 2014-05-13 | 3,405 | 3,430 | 3,245 | 3,260 | 285,300 | 3,260 |
| 2014-05-12 | 3,500 | 3,525 | 3,335 | 3,335 | 250,500 | 3,335 |
| 2014-05-09 | 3,510 | 3,595 | 3,485 | 3,525 | 220,500 | 3,525 |
| 2014-05-08 | 3,730 | 3,765 | 3,560 | 3,570 | 318,900 | 3,570 |
| 2014-05-07 | 3,665 | 3,785 | 3,660 | 3,705 | 385,600 | 3,705 |
| 2014-05-02 | 3,605 | 3,660 | 3,545 | 3,645 | 463,900 | 3,645 |
| 2014-05-01 | 3,595 | 3,810 | 3,400 | 3,660 | 1,291,500 | 3,660 |
| 2014-04-30 | 3,960 | 4,050 | 3,470 | 3,530 | 2,798,700 | 3,530 |
| 2014-04-28 | 4,170 | 4,170 | 4,170 | 4,170 | 29,400 | 4,170 |
| 2014-04-25 | 4,870 | 4,870 | 4,870 | 4,870 | 25,600 | 4,870 |
| 2014-04-24 | 5,810 | 5,880 | 5,780 | 5,870 | 63,600 | 5,870 |
| 2014-04-23 | 5,790 | 5,910 | 5,690 | 5,910 | 43,800 | 5,910 |
| 2014-04-22 | 5,930 | 5,970 | 5,770 | 5,780 | 50,100 | 5,780 |
| 2014-04-21 | 5,930 | 5,980 | 5,790 | 5,930 | 70,900 | 5,930 |
| 2014-04-18 | 5,860 | 5,960 | 5,800 | 5,840 | 55,600 | 5,840 |
| 2014-04-17 | 5,710 | 6,050 | 5,710 | 5,890 | 147,100 | 5,890 |
| 2014-04-16 | 5,450 | 5,670 | 5,380 | 5,660 | 88,400 | 5,660 |
| 2014-04-15 | 5,660 | 5,670 | 5,340 | 5,380 | 61,400 | 5,380 |
| 2014-04-14 | 5,680 | 5,760 | 5,490 | 5,560 | 48,200 | 5,560 |
| 2014-04-11 | 5,500 | 5,650 | 5,400 | 5,580 | 75,800 | 5,580 |
| 2014-04-10 | 5,970 | 5,990 | 5,640 | 5,690 | 51,800 | 5,690 |
| 2014-04-09 | 5,790 | 5,980 | 5,660 | 5,870 | 71,000 | 5,870 |
| 2014-04-08 | 6,080 | 6,080 | 5,790 | 5,800 | 82,900 | 5,800 |
| 2014-04-07 | 6,200 | 6,350 | 6,120 | 6,180 | 68,200 | 6,180 |
| 2014-04-04 | 6,370 | 6,390 | 6,320 | 6,390 | 53,200 | 6,390 |
| 2014-04-03 | 6,250 | 6,330 | 6,150 | 6,330 | 95,200 | 6,330 |
| 2014-04-02 | 6,170 | 6,250 | 6,080 | 6,230 | 74,300 | 6,230 |
| 2014-04-01 | 6,090 | 6,210 | 5,960 | 6,070 | 75,400 | 6,070 |
| 2014-03-31 | 5,990 | 6,120 | 5,860 | 6,090 | 83,200 | 6,090 |
| 2014-03-28 | 5,550 | 5,960 | 5,550 | 5,950 | 88,100 | 5,950 |
| 2014-03-27 | 5,280 | 5,670 | 5,160 | 5,650 | 124,400 | 5,650 |
| 2014-03-26 | 5,620 | 5,740 | 5,310 | 5,430 | 146,800 | 5,430 |
| 2014-03-25 | 6,000 | 6,000 | 5,640 | 5,670 | 94,300 | 5,670 |
| 2014-03-24 | 5,900 | 6,160 | 5,830 | 6,050 | 83,700 | 6,050 |
| 2014-03-20 | 6,050 | 6,080 | 5,610 | 5,820 | 171,000 | 5,820 |
| 2014-03-19 | 6,200 | 6,200 | 6,030 | 6,070 | 65,000 | 6,070 |
| 2014-03-18 | 6,300 | 6,400 | 6,140 | 6,200 | 56,500 | 6,200 |
| 2014-03-17 | 6,100 | 6,250 | 6,090 | 6,170 | 69,900 | 6,170 |
| 2014-03-14 | 6,150 | 6,240 | 6,120 | 6,140 | 91,600 | 6,140 |
| 2014-03-13 | 6,310 | 6,480 | 6,310 | 6,370 | 40,100 | 6,370 |
| 2014-03-12 | 6,510 | 6,580 | 6,310 | 6,340 | 161,000 | 6,340 |
| 2014-03-11 | 6,930 | 7,170 | 6,590 | 6,660 | 227,500 | 6,660 |
| 2014-03-10 | 6,520 | 6,850 | 6,500 | 6,830 | 164,900 | 6,830 |
| 2014-03-07 | 6,140 | 6,490 | 6,130 | 6,440 | 124,200 | 6,440 |
| 2014-03-06 | 6,180 | 6,200 | 6,030 | 6,130 | 66,800 | 6,130 |
| 2014-03-05 | 6,230 | 6,290 | 6,150 | 6,170 | 77,500 | 6,170 |
| 2014-03-04 | 6,010 | 6,130 | 5,980 | 6,090 | 106,300 | 6,090 |
| 2014-03-03 | 6,300 | 6,300 | 6,080 | 6,180 | 106,900 | 6,180 |
| 2014-02-28 | 6,330 | 6,470 | 6,330 | 6,410 | 68,700 | 6,410 |
| 2014-02-27 | 6,470 | 6,510 | 6,330 | 6,430 | 84,900 | 6,430 |
| 2014-02-26 | 6,610 | 6,640 | 6,480 | 6,480 | 74,800 | 6,480 |
| 2014-02-25 | 6,490 | 6,680 | 6,420 | 6,610 | 149,300 | 6,610 |
| 2014-02-24 | 6,340 | 6,490 | 6,230 | 6,360 | 162,200 | 6,360 |
| 2014-02-21 | 6,530 | 6,650 | 6,220 | 6,390 | 278,900 | 6,390 |
| 2014-02-20 | 6,950 | 7,030 | 6,360 | 6,460 | 402,200 | 6,460 |
| 2014-02-19 | 7,040 | 7,170 | 7,010 | 7,110 | 39,000 | 7,110 |
| 2014-02-18 | 7,010 | 7,230 | 6,910 | 7,160 | 77,400 | 7,160 |
| 2014-02-17 | 7,060 | 7,110 | 6,760 | 7,010 | 107,300 | 7,010 |
| 2014-02-14 | 7,270 | 7,340 | 7,000 | 7,060 | 85,600 | 7,060 |
| 2014-02-13 | 7,500 | 7,500 | 7,150 | 7,190 | 75,000 | 7,190 |
| 2014-02-12 | 7,500 | 7,590 | 7,420 | 7,480 | 66,500 | 7,480 |
| 2014-02-10 | 7,280 | 7,390 | 7,200 | 7,360 | 61,300 | 7,360 |
| 2014-02-07 | 7,260 | 7,290 | 7,090 | 7,160 | 86,100 | 7,160 |
| 2014-02-06 | 6,960 | 7,150 | 6,900 | 7,070 | 112,100 | 7,070 |
| 2014-02-05 | 7,250 | 7,270 | 6,760 | 6,880 | 179,300 | 6,880 |
| 2014-02-04 | 7,010 | 7,300 | 6,840 | 6,870 | 221,200 | 6,870 |
| 2014-02-03 | 8,000 | 8,010 | 7,530 | 7,550 | 223,200 | 7,550 |
| 2014-01-31 | 8,430 | 8,460 | 7,820 | 8,110 | 208,400 | 8,110 |
| 2014-01-30 | 8,090 | 8,440 | 7,950 | 8,280 | 249,600 | 8,280 |
| 2014-01-29 | 8,110 | 8,340 | 8,060 | 8,310 | 108,800 | 8,310 |
| 2014-01-28 | 8,010 | 8,290 | 7,990 | 8,060 | 94,900 | 8,060 |
| 2014-01-27 | 8,000 | 8,070 | 7,920 | 8,000 | 100,300 | 8,000 |
| 2014-01-24 | 8,140 | 8,310 | 8,110 | 8,170 | 86,100 | 8,170 |
| 2014-01-23 | 8,550 | 8,550 | 8,220 | 8,270 | 138,100 | 8,270 |
| 2014-01-22 | 8,150 | 8,500 | 8,060 | 8,460 | 307,400 | 8,460 |
| 2014-01-21 | 7,880 | 8,200 | 7,840 | 8,020 | 216,000 | 8,020 |
| 2014-01-20 | 7,900 | 7,900 | 7,700 | 7,790 | 121,700 | 7,790 |
| 2014-01-17 | 7,850 | 8,000 | 7,770 | 7,910 | 123,600 | 7,910 |
| 2014-01-16 | 8,130 | 8,170 | 7,870 | 7,920 | 151,700 | 7,920 |
| 2014-01-15 | 8,270 | 8,270 | 7,980 | 8,050 | 106,200 | 8,050 |
| 2014-01-14 | 8,260 | 8,350 | 8,050 | 8,100 | 139,800 | 8,100 |
| 2014-01-10 | 8,550 | 8,550 | 8,370 | 8,390 | 86,000 | 8,390 |
| 2014-01-09 | 8,470 | 8,520 | 8,360 | 8,520 | 89,200 | 8,520 |
| 2014-01-08 | 8,450 | 8,510 | 8,330 | 8,420 | 101,500 | 8,420 |
| 2014-01-07 | 8,400 | 8,550 | 8,270 | 8,360 | 155,000 | 8,360 |
| 2014-01-06 | 7,980 | 8,440 | 7,980 | 8,390 | 212,800 | 8,390 |
分割・併合履歴 ： [2013-09-26]1株→2株
