6789 ローランド ディー.ジー.(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 | 4,015 | 4,050 | 3,975 | 4,005 | 30,100 | 4,005 |
| 2014-12-29 | 4,085 | 4,090 | 3,940 | 4,065 | 53,700 | 4,065 |
| 2014-12-26 | 4,010 | 4,125 | 4,010 | 4,070 | 46,100 | 4,070 |
| 2014-12-25 | 3,990 | 4,045 | 3,985 | 4,015 | 26,000 | 4,015 |
| 2014-12-24 | 4,005 | 4,030 | 3,980 | 3,990 | 36,400 | 3,990 |
| 2014-12-22 | 4,000 | 4,020 | 3,955 | 4,000 | 34,100 | 4,000 |
| 2014-12-19 | 4,080 | 4,085 | 3,980 | 4,000 | 40,600 | 4,000 |
| 2014-12-18 | 3,960 | 4,030 | 3,955 | 3,980 | 46,100 | 3,980 |
| 2014-12-17 | 3,910 | 3,960 | 3,865 | 3,865 | 68,300 | 3,865 |
| 2014-12-16 | 4,000 | 4,000 | 3,880 | 3,915 | 75,400 | 3,915 |
| 2014-12-15 | 4,010 | 4,085 | 3,955 | 4,055 | 54,700 | 4,055 |
| 2014-12-12 | 4,020 | 4,050 | 3,995 | 4,010 | 62,000 | 4,010 |
| 2014-12-11 | 4,010 | 4,050 | 3,990 | 4,005 | 70,800 | 4,005 |
| 2014-12-10 | 4,045 | 4,100 | 4,040 | 4,080 | 47,500 | 4,080 |
| 2014-12-09 | 4,250 | 4,265 | 4,150 | 4,170 | 75,400 | 4,170 |
| 2014-12-08 | 4,300 | 4,320 | 4,265 | 4,315 | 53,500 | 4,315 |
| 2014-12-05 | 4,245 | 4,290 | 4,200 | 4,230 | 75,900 | 4,230 |
| 2014-12-04 | 4,225 | 4,260 | 4,220 | 4,245 | 58,100 | 4,245 |
| 2014-12-03 | 4,200 | 4,260 | 4,200 | 4,230 | 56,500 | 4,230 |
| 2014-12-02 | 4,185 | 4,195 | 4,150 | 4,190 | 45,700 | 4,190 |
| 2014-12-01 | 4,205 | 4,255 | 4,145 | 4,175 | 52,600 | 4,175 |
| 2014-11-28 | 4,110 | 4,160 | 4,110 | 4,145 | 69,300 | 4,145 |
| 2014-11-27 | 4,150 | 4,165 | 4,100 | 4,110 | 97,900 | 4,110 |
| 2014-11-26 | 4,315 | 4,330 | 4,175 | 4,190 | 104,800 | 4,190 |
| 2014-11-25 | 4,430 | 4,430 | 4,275 | 4,285 | 89,300 | 4,285 |
| 2014-11-21 | 4,425 | 4,425 | 4,270 | 4,370 | 67,100 | 4,370 |
| 2014-11-20 | 4,340 | 4,395 | 4,295 | 4,365 | 84,000 | 4,365 |
| 2014-11-19 | 4,285 | 4,330 | 4,270 | 4,270 | 108,600 | 4,270 |
| 2014-11-18 | 4,060 | 4,310 | 4,060 | 4,285 | 144,200 | 4,285 |
| 2014-11-17 | 4,270 | 4,295 | 4,080 | 4,090 | 91,500 | 4,090 |
| 2014-11-14 | 4,140 | 4,280 | 4,140 | 4,250 | 136,200 | 4,250 |
| 2014-11-13 | 4,025 | 4,140 | 3,990 | 4,140 | 85,100 | 4,140 |
| 2014-11-12 | 4,105 | 4,200 | 4,020 | 4,035 | 110,000 | 4,035 |
| 2014-11-11 | 4,200 | 4,220 | 4,090 | 4,105 | 177,700 | 4,105 |
| 2014-11-10 | 4,225 | 4,250 | 4,170 | 4,200 | 102,400 | 4,200 |
| 2014-11-07 | 4,340 | 4,410 | 4,205 | 4,295 | 258,300 | 4,295 |
| 2014-11-06 | 4,685 | 4,770 | 4,615 | 4,690 | 71,400 | 4,690 |
| 2014-11-05 | 4,720 | 4,760 | 4,605 | 4,660 | 73,100 | 4,660 |
| 2014-11-04 | 4,780 | 4,815 | 4,700 | 4,770 | 109,800 | 4,770 |
| 2014-10-31 | 4,615 | 4,735 | 4,560 | 4,685 | 95,900 | 4,685 |
| 2014-10-30 | 4,370 | 4,620 | 4,370 | 4,545 | 140,700 | 4,545 |
| 2014-10-29 | 4,320 | 4,405 | 4,315 | 4,370 | 27,100 | 4,370 |
| 2014-10-28 | 4,315 | 4,325 | 4,250 | 4,290 | 26,900 | 4,290 |
| 2014-10-27 | 4,420 | 4,420 | 4,345 | 4,350 | 35,300 | 4,350 |
| 2014-10-24 | 4,320 | 4,390 | 4,280 | 4,320 | 63,000 | 4,320 |
| 2014-10-23 | 4,260 | 4,265 | 4,205 | 4,235 | 45,700 | 4,235 |
| 2014-10-22 | 4,260 | 4,285 | 4,175 | 4,285 | 44,200 | 4,285 |
| 2014-10-21 | 4,280 | 4,280 | 4,110 | 4,120 | 52,800 | 4,120 |
| 2014-10-20 | 4,155 | 4,275 | 4,110 | 4,265 | 62,400 | 4,265 |
| 2014-10-17 | 4,150 | 4,195 | 4,010 | 4,015 | 76,500 | 4,015 |
| 2014-10-16 | 4,200 | 4,245 | 4,130 | 4,150 | 68,900 | 4,150 |
| 2014-10-15 | 4,205 | 4,300 | 4,205 | 4,285 | 43,600 | 4,285 |
| 2014-10-14 | 4,220 | 4,275 | 4,190 | 4,210 | 77,500 | 4,210 |
| 2014-10-10 | 4,320 | 4,395 | 4,270 | 4,315 | 72,000 | 4,315 |
| 2014-10-09 | 4,495 | 4,495 | 4,405 | 4,420 | 50,700 | 4,420 |
| 2014-10-08 | 4,520 | 4,535 | 4,390 | 4,395 | 97,100 | 4,395 |
| 2014-10-07 | 4,620 | 4,685 | 4,590 | 4,605 | 48,100 | 4,605 |
| 2014-10-06 | 4,615 | 4,635 | 4,550 | 4,580 | 43,700 | 4,580 |
| 2014-10-03 | 4,455 | 4,620 | 4,455 | 4,560 | 76,300 | 4,560 |
| 2014-10-02 | 4,480 | 4,540 | 4,410 | 4,485 | 91,800 | 4,485 |
| 2014-10-01 | 4,510 | 4,580 | 4,450 | 4,510 | 65,300 | 4,510 |
| 2014-09-30 | 4,475 | 4,550 | 4,450 | 4,525 | 68,800 | 4,525 |
| 2014-09-29 | 4,540 | 4,570 | 4,420 | 4,440 | 70,500 | 4,440 |
| 2014-09-26 | 4,435 | 4,595 | 4,435 | 4,535 | 53,400 | 4,535 |
| 2014-09-25 | 4,690 | 4,720 | 4,475 | 4,525 | 216,800 | 4,525 |
| 2014-09-24 | 4,550 | 4,695 | 4,550 | 4,630 | 101,900 | 4,630 |
| 2014-09-22 | 4,745 | 4,750 | 4,570 | 4,595 | 100,100 | 4,595 |
| 2014-09-19 | 4,755 | 4,810 | 4,680 | 4,725 | 94,200 | 4,725 |
| 2014-09-18 | 4,950 | 4,985 | 4,680 | 4,720 | 126,500 | 4,720 |
| 2014-09-17 | 4,980 | 4,995 | 4,910 | 4,925 | 93,600 | 4,925 |
| 2014-09-16 | 5,060 | 5,080 | 4,900 | 4,935 | 85,200 | 4,935 |
| 2014-09-12 | 4,990 | 5,040 | 4,935 | 5,030 | 122,900 | 5,030 |
| 2014-09-11 | 4,830 | 4,995 | 4,830 | 4,925 | 108,600 | 4,925 |
| 2014-09-10 | 4,660 | 4,800 | 4,605 | 4,760 | 70,000 | 4,760 |
| 2014-09-09 | 4,820 | 4,845 | 4,725 | 4,730 | 41,100 | 4,730 |
| 2014-09-08 | 4,890 | 4,920 | 4,770 | 4,785 | 59,400 | 4,785 |
| 2014-09-05 | 4,745 | 4,920 | 4,730 | 4,890 | 105,100 | 4,890 |
| 2014-09-04 | 4,750 | 4,930 | 4,725 | 4,740 | 147,400 | 4,740 |
| 2014-09-03 | 4,555 | 4,735 | 4,555 | 4,710 | 74,000 | 4,710 |
| 2014-09-02 | 4,600 | 4,600 | 4,455 | 4,505 | 49,000 | 4,505 |
| 2014-09-01 | 4,420 | 4,565 | 4,405 | 4,555 | 56,000 | 4,555 |
| 2014-08-29 | 4,360 | 4,440 | 4,330 | 4,385 | 55,100 | 4,385 |
| 2014-08-28 | 4,375 | 4,385 | 4,315 | 4,355 | 23,600 | 4,355 |
| 2014-08-27 | 4,310 | 4,395 | 4,310 | 4,350 | 33,000 | 4,350 |
| 2014-08-26 | 4,215 | 4,330 | 4,195 | 4,295 | 42,700 | 4,295 |
| 2014-08-25 | 4,155 | 4,210 | 4,145 | 4,205 | 24,600 | 4,205 |
| 2014-08-22 | 4,230 | 4,230 | 4,100 | 4,115 | 44,900 | 4,115 |
| 2014-08-21 | 4,225 | 4,245 | 4,170 | 4,245 | 33,200 | 4,245 |
| 2014-08-20 | 4,415 | 4,425 | 4,175 | 4,230 | 117,600 | 4,230 |
| 2014-08-19 | 4,120 | 4,185 | 4,105 | 4,135 | 17,900 | 4,135 |
| 2014-08-18 | 4,160 | 4,205 | 4,065 | 4,115 | 42,400 | 4,115 |
| 2014-08-15 | 4,065 | 4,250 | 4,065 | 4,225 | 52,300 | 4,225 |
| 2014-08-14 | 3,985 | 4,150 | 3,980 | 4,130 | 96,800 | 4,130 |
| 2014-08-13 | 3,995 | 3,995 | 3,945 | 3,960 | 29,000 | 3,960 |
| 2014-08-12 | 3,980 | 3,995 | 3,910 | 3,950 | 44,800 | 3,950 |
| 2014-08-11 | 3,940 | 3,990 | 3,890 | 3,970 | 67,300 | 3,970 |
| 2014-08-08 | 3,930 | 3,930 | 3,730 | 3,885 | 93,100 | 3,885 |
| 2014-08-07 | 3,800 | 3,880 | 3,780 | 3,865 | 36,500 | 3,865 |
| 2014-08-06 | 3,765 | 3,980 | 3,765 | 3,825 | 37,200 | 3,825 |
| 2014-08-05 | 3,860 | 3,895 | 3,820 | 3,825 | 23,200 | 3,825 |
| 2014-08-04 | 3,945 | 3,945 | 3,835 | 3,845 | 44,600 | 3,845 |
| 2014-08-01 | 3,895 | 3,935 | 3,870 | 3,905 | 40,500 | 3,905 |
| 2014-07-31 | 3,995 | 3,995 | 3,905 | 3,940 | 36,500 | 3,940 |
| 2014-07-30 | 3,940 | 3,990 | 3,935 | 3,970 | 31,300 | 3,970 |
| 2014-07-29 | 3,895 | 3,960 | 3,895 | 3,935 | 24,700 | 3,935 |
| 2014-07-28 | 3,850 | 3,940 | 3,840 | 3,935 | 41,300 | 3,935 |
| 2014-07-25 | 3,830 | 3,890 | 3,830 | 3,875 | 43,900 | 3,875 |
| 2014-07-24 | 3,845 | 3,880 | 3,810 | 3,870 | 35,800 | 3,870 |
| 2014-07-23 | 3,845 | 3,875 | 3,770 | 3,795 | 38,100 | 3,795 |
| 2014-07-22 | 3,830 | 3,895 | 3,825 | 3,840 | 34,700 | 3,840 |
| 2014-07-18 | 3,845 | 3,875 | 3,780 | 3,830 | 31,400 | 3,830 |
| 2014-07-17 | 3,920 | 3,955 | 3,870 | 3,895 | 34,500 | 3,895 |
| 2014-07-16 | 3,870 | 3,960 | 3,870 | 3,950 | 48,800 | 3,950 |
| 2014-07-15 | 3,930 | 3,980 | 3,915 | 3,930 | 64,900 | 3,930 |
| 2014-07-14 | 3,785 | 3,915 | 3,780 | 3,900 | 66,100 | 3,900 |
| 2014-07-11 | 3,750 | 3,800 | 3,745 | 3,785 | 33,300 | 3,785 |
| 2014-07-10 | 3,820 | 3,835 | 3,770 | 3,795 | 65,700 | 3,795 |
| 2014-07-09 | 3,790 | 3,850 | 3,775 | 3,805 | 40,100 | 3,805 |
| 2014-07-08 | 3,800 | 3,835 | 3,750 | 3,830 | 52,000 | 3,830 |
| 2014-07-07 | 3,815 | 3,825 | 3,755 | 3,800 | 47,000 | 3,800 |
| 2014-07-04 | 3,840 | 3,855 | 3,775 | 3,805 | 38,700 | 3,805 |
| 2014-07-03 | 3,785 | 3,840 | 3,770 | 3,780 | 59,900 | 3,780 |
| 2014-07-02 | 3,735 | 3,780 | 3,715 | 3,765 | 66,800 | 3,765 |
| 2014-07-01 | 3,670 | 3,700 | 3,640 | 3,685 | 47,300 | 3,685 |
| 2014-06-30 | 3,650 | 3,670 | 3,600 | 3,635 | 77,300 | 3,635 |
| 2014-06-27 | 3,735 | 3,750 | 3,600 | 3,625 | 73,300 | 3,625 |
| 2014-06-26 | 3,665 | 3,775 | 3,650 | 3,755 | 73,500 | 3,755 |
| 2014-06-25 | 3,580 | 3,705 | 3,580 | 3,690 | 103,100 | 3,690 |
| 2014-06-24 | 3,590 | 3,625 | 3,550 | 3,600 | 94,200 | 3,600 |
| 2014-06-23 | 3,640 | 3,675 | 3,605 | 3,610 | 58,600 | 3,610 |
| 2014-06-20 | 3,780 | 3,785 | 3,615 | 3,655 | 125,300 | 3,655 |
| 2014-06-19 | 3,800 | 3,830 | 3,735 | 3,785 | 91,400 | 3,785 |
| 2014-06-18 | 3,550 | 3,750 | 3,550 | 3,730 | 93,500 | 3,730 |
| 2014-06-17 | 3,520 | 3,585 | 3,520 | 3,550 | 70,700 | 3,550 |
| 2014-06-16 | 3,630 | 3,630 | 3,535 | 3,550 | 66,500 | 3,550 |
| 2014-06-13 | 3,650 | 3,650 | 3,575 | 3,610 | 81,700 | 3,610 |
| 2014-06-12 | 3,710 | 3,710 | 3,655 | 3,680 | 50,000 | 3,680 |
| 2014-06-11 | 3,605 | 3,730 | 3,605 | 3,710 | 74,200 | 3,710 |
| 2014-06-10 | 3,550 | 3,630 | 3,530 | 3,605 | 53,900 | 3,605 |
| 2014-06-09 | 3,625 | 3,625 | 3,550 | 3,560 | 61,200 | 3,560 |
| 2014-06-06 | 3,595 | 3,640 | 3,585 | 3,625 | 63,900 | 3,625 |
| 2014-06-05 | 3,660 | 3,690 | 3,590 | 3,620 | 67,300 | 3,620 |
| 2014-06-04 | 3,710 | 3,720 | 3,655 | 3,695 | 35,500 | 3,695 |
| 2014-06-03 | 3,730 | 3,750 | 3,710 | 3,720 | 38,100 | 3,720 |
| 2014-06-02 | 3,730 | 3,765 | 3,700 | 3,730 | 48,400 | 3,730 |
| 2014-05-30 | 3,775 | 3,810 | 3,705 | 3,720 | 27,000 | 3,720 |
| 2014-05-29 | 3,710 | 3,780 | 3,695 | 3,775 | 32,200 | 3,775 |
| 2014-05-28 | 3,745 | 3,765 | 3,705 | 3,710 | 35,800 | 3,710 |
| 2014-05-27 | 3,825 | 3,830 | 3,700 | 3,705 | 44,700 | 3,705 |
| 2014-05-26 | 3,700 | 3,825 | 3,690 | 3,795 | 84,300 | 3,795 |
| 2014-05-23 | 3,525 | 3,675 | 3,525 | 3,650 | 74,900 | 3,650 |
| 2014-05-22 | 3,600 | 3,665 | 3,600 | 3,655 | 55,400 | 3,655 |
| 2014-05-21 | 3,560 | 3,630 | 3,560 | 3,595 | 24,400 | 3,595 |
| 2014-05-20 | 3,620 | 3,670 | 3,605 | 3,640 | 43,300 | 3,640 |
| 2014-05-19 | 3,800 | 3,800 | 3,625 | 3,650 | 91,700 | 3,650 |
| 2014-05-16 | 3,830 | 4,055 | 3,820 | 3,890 | 208,600 | 3,890 |
| 2014-05-15 | 4,155 | 4,155 | 3,800 | 4,040 | 540,200 | 4,040 |
| 2014-05-14 | 3,370 | 3,470 | 3,370 | 3,455 | 63,500 | 3,455 |
| 2014-05-13 | 3,320 | 3,500 | 3,320 | 3,440 | 55,200 | 3,440 |
| 2014-05-12 | 3,385 | 3,415 | 3,255 | 3,260 | 51,200 | 3,260 |
| 2014-05-09 | 3,430 | 3,485 | 3,360 | 3,370 | 64,100 | 3,370 |
| 2014-05-08 | 3,425 | 3,470 | 3,405 | 3,430 | 51,200 | 3,430 |
| 2014-05-07 | 3,540 | 3,555 | 3,370 | 3,375 | 76,500 | 3,375 |
| 2014-05-02 | 3,520 | 3,565 | 3,505 | 3,560 | 57,600 | 3,560 |
| 2014-05-01 | 3,430 | 3,530 | 3,425 | 3,515 | 55,200 | 3,515 |
| 2014-04-30 | 3,510 | 3,540 | 3,445 | 3,450 | 67,800 | 3,450 |
| 2014-04-28 | 3,550 | 3,560 | 3,460 | 3,510 | 47,700 | 3,510 |
| 2014-04-25 | 3,570 | 3,620 | 3,525 | 3,550 | 58,700 | 3,550 |
| 2014-04-24 | 3,670 | 3,670 | 3,550 | 3,565 | 65,900 | 3,565 |
| 2014-04-23 | 3,660 | 3,705 | 3,625 | 3,690 | 42,700 | 3,690 |
| 2014-04-22 | 3,740 | 3,795 | 3,660 | 3,660 | 55,700 | 3,660 |
| 2014-04-21 | 3,750 | 3,800 | 3,725 | 3,735 | 41,200 | 3,735 |
| 2014-04-18 | 3,705 | 3,780 | 3,675 | 3,750 | 75,300 | 3,750 |
| 2014-04-17 | 3,800 | 3,825 | 3,645 | 3,660 | 122,200 | 3,660 |
| 2014-04-16 | 3,990 | 3,990 | 3,745 | 3,785 | 158,600 | 3,785 |
| 2014-04-15 | 3,800 | 3,830 | 3,700 | 3,720 | 35,800 | 3,720 |
| 2014-04-14 | 3,635 | 3,745 | 3,635 | 3,660 | 36,300 | 3,660 |
| 2014-04-11 | 3,650 | 3,765 | 3,615 | 3,705 | 54,500 | 3,705 |
| 2014-04-10 | 3,910 | 3,950 | 3,785 | 3,795 | 67,600 | 3,795 |
| 2014-04-09 | 3,885 | 3,910 | 3,770 | 3,795 | 134,200 | 3,795 |
| 2014-04-08 | 4,025 | 4,080 | 3,975 | 3,990 | 46,900 | 3,990 |
| 2014-04-07 | 4,210 | 4,290 | 4,055 | 4,105 | 83,400 | 4,105 |
| 2014-04-04 | 4,225 | 4,355 | 4,165 | 4,200 | 112,900 | 4,200 |
| 2014-04-03 | 4,140 | 4,240 | 4,115 | 4,170 | 114,900 | 4,170 |
| 2014-04-02 | 4,320 | 4,425 | 4,115 | 4,125 | 171,700 | 4,125 |
| 2014-04-01 | 4,090 | 4,230 | 4,090 | 4,225 | 134,700 | 4,225 |
| 2014-03-31 | 4,080 | 4,120 | 3,975 | 4,085 | 109,900 | 4,085 |
| 2014-03-28 | 3,955 | 4,085 | 3,915 | 4,020 | 162,300 | 4,020 |
| 2014-03-27 | 3,760 | 3,945 | 3,730 | 3,940 | 154,400 | 3,940 |
| 2014-03-26 | 3,700 | 3,800 | 3,700 | 3,780 | 139,100 | 3,780 |
| 2014-03-25 | 3,700 | 3,750 | 3,650 | 3,670 | 104,400 | 3,670 |
| 2014-03-24 | 3,505 | 3,740 | 3,495 | 3,700 | 180,000 | 3,700 |
| 2014-03-20 | 3,410 | 3,455 | 3,340 | 3,410 | 53,500 | 3,410 |
| 2014-03-19 | 3,495 | 3,495 | 3,380 | 3,415 | 34,900 | 3,415 |
| 2014-03-18 | 3,500 | 3,500 | 3,425 | 3,475 | 38,300 | 3,475 |
| 2014-03-17 | 3,485 | 3,540 | 3,350 | 3,365 | 85,700 | 3,365 |
| 2014-03-14 | 3,460 | 3,510 | 3,440 | 3,475 | 98,600 | 3,475 |
| 2014-03-13 | 3,475 | 3,515 | 3,455 | 3,485 | 26,600 | 3,485 |
| 2014-03-12 | 3,460 | 3,495 | 3,435 | 3,475 | 37,600 | 3,475 |
| 2014-03-11 | 3,530 | 3,535 | 3,435 | 3,495 | 23,300 | 3,495 |
| 2014-03-10 | 3,515 | 3,550 | 3,505 | 3,525 | 25,800 | 3,525 |
| 2014-03-07 | 3,550 | 3,565 | 3,460 | 3,510 | 30,800 | 3,510 |
| 2014-03-06 | 3,455 | 3,550 | 3,455 | 3,525 | 35,700 | 3,525 |
| 2014-03-05 | 3,500 | 3,550 | 3,435 | 3,450 | 50,800 | 3,450 |
| 2014-03-04 | 3,420 | 3,495 | 3,410 | 3,480 | 28,600 | 3,480 |
| 2014-03-03 | 3,450 | 3,500 | 3,405 | 3,485 | 41,700 | 3,485 |
| 2014-02-28 | 3,510 | 3,550 | 3,490 | 3,525 | 36,000 | 3,525 |
| 2014-02-27 | 3,475 | 3,585 | 3,450 | 3,540 | 40,900 | 3,540 |
| 2014-02-26 | 3,560 | 3,575 | 3,470 | 3,475 | 52,300 | 3,475 |
| 2014-02-25 | 3,600 | 3,635 | 3,585 | 3,610 | 43,800 | 3,610 |
| 2014-02-24 | 3,590 | 3,590 | 3,490 | 3,580 | 77,100 | 3,580 |
| 2014-02-21 | 3,565 | 3,620 | 3,560 | 3,590 | 32,000 | 3,590 |
| 2014-02-20 | 3,630 | 3,630 | 3,480 | 3,515 | 67,100 | 3,515 |
| 2014-02-19 | 3,565 | 3,635 | 3,510 | 3,605 | 76,900 | 3,605 |
| 2014-02-18 | 3,470 | 3,560 | 3,455 | 3,550 | 48,400 | 3,550 |
| 2014-02-17 | 3,445 | 3,535 | 3,360 | 3,470 | 37,400 | 3,470 |
| 2014-02-14 | 3,500 | 3,600 | 3,405 | 3,445 | 53,400 | 3,445 |
| 2014-02-13 | 3,600 | 3,600 | 3,520 | 3,545 | 50,700 | 3,545 |
| 2014-02-12 | 3,620 | 3,675 | 3,570 | 3,610 | 77,600 | 3,610 |
| 2014-02-10 | 3,400 | 3,640 | 3,375 | 3,605 | 230,400 | 3,605 |
| 2014-02-07 | 3,220 | 3,295 | 3,195 | 3,290 | 78,900 | 3,290 |
| 2014-02-06 | 3,035 | 3,240 | 3,035 | 3,175 | 101,600 | 3,175 |
| 2014-02-05 | 3,040 | 3,085 | 2,953 | 3,035 | 73,600 | 3,035 |
| 2014-02-04 | 3,060 | 3,105 | 2,931 | 2,942 | 162,900 | 2,942 |
| 2014-02-03 | 3,310 | 3,345 | 3,255 | 3,270 | 90,300 | 3,270 |
| 2014-01-31 | 3,415 | 3,455 | 3,300 | 3,370 | 57,400 | 3,370 |
| 2014-01-30 | 3,380 | 3,380 | 3,310 | 3,365 | 58,400 | 3,365 |
| 2014-01-29 | 3,440 | 3,455 | 3,380 | 3,445 | 39,100 | 3,445 |
| 2014-01-28 | 3,350 | 3,450 | 3,325 | 3,325 | 63,600 | 3,325 |
| 2014-01-27 | 3,310 | 3,410 | 3,300 | 3,330 | 98,800 | 3,330 |
| 2014-01-24 | 3,550 | 3,555 | 3,495 | 3,520 | 60,300 | 3,520 |
| 2014-01-23 | 3,690 | 3,720 | 3,595 | 3,600 | 59,300 | 3,600 |
| 2014-01-22 | 3,615 | 3,720 | 3,605 | 3,685 | 73,500 | 3,685 |
| 2014-01-21 | 3,650 | 3,665 | 3,580 | 3,590 | 41,700 | 3,590 |
| 2014-01-20 | 3,650 | 3,680 | 3,600 | 3,610 | 50,200 | 3,610 |
| 2014-01-17 | 3,670 | 3,705 | 3,640 | 3,650 | 56,600 | 3,650 |
| 2014-01-16 | 3,685 | 3,765 | 3,635 | 3,670 | 100,000 | 3,670 |
| 2014-01-15 | 3,730 | 3,755 | 3,630 | 3,665 | 95,100 | 3,665 |
| 2014-01-14 | 3,700 | 3,700 | 3,575 | 3,650 | 92,700 | 3,650 |
| 2014-01-10 | 3,775 | 3,795 | 3,720 | 3,765 | 73,100 | 3,765 |
| 2014-01-09 | 3,755 | 3,775 | 3,700 | 3,765 | 66,700 | 3,765 |
| 2014-01-08 | 3,770 | 3,770 | 3,685 | 3,750 | 83,000 | 3,750 |
| 2014-01-07 | 3,780 | 3,800 | 3,630 | 3,700 | 150,500 | 3,700 |
| 2014-01-06 | 3,645 | 3,815 | 3,610 | 3,775 | 208,100 | 3,775 |
分割・併合履歴 ： [2005-03-28]1株→2株