6877 OBARA GROUP(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 | 5,400 | 5,400 | 5,330 | 5,380 | 28,800 | 5,380 |
| 2014-12-29 | 5,480 | 5,510 | 5,350 | 5,400 | 70,500 | 5,400 |
| 2014-12-26 | 5,200 | 5,550 | 5,200 | 5,540 | 83,600 | 5,540 |
| 2014-12-25 | 5,270 | 5,300 | 5,140 | 5,190 | 50,000 | 5,190 |
| 2014-12-24 | 5,320 | 5,400 | 5,300 | 5,370 | 56,900 | 5,370 |
| 2014-12-22 | 5,270 | 5,310 | 5,180 | 5,220 | 58,500 | 5,220 |
| 2014-12-19 | 5,160 | 5,260 | 5,130 | 5,180 | 64,500 | 5,180 |
| 2014-12-18 | 5,060 | 5,210 | 5,060 | 5,160 | 85,700 | 5,160 |
| 2014-12-17 | 4,995 | 5,070 | 4,890 | 5,050 | 119,500 | 5,050 |
| 2014-12-16 | 5,260 | 5,280 | 5,060 | 5,080 | 73,700 | 5,080 |
| 2014-12-15 | 5,410 | 5,410 | 5,320 | 5,370 | 59,600 | 5,370 |
| 2014-12-12 | 5,390 | 5,460 | 5,390 | 5,410 | 135,600 | 5,410 |
| 2014-12-11 | 5,090 | 5,340 | 5,090 | 5,320 | 118,100 | 5,320 |
| 2014-12-10 | 5,100 | 5,140 | 5,050 | 5,120 | 80,700 | 5,120 |
| 2014-12-09 | 5,120 | 5,250 | 5,120 | 5,250 | 40,400 | 5,250 |
| 2014-12-08 | 5,150 | 5,290 | 5,130 | 5,220 | 73,400 | 5,220 |
| 2014-12-05 | 5,110 | 5,170 | 5,110 | 5,140 | 58,700 | 5,140 |
| 2014-12-04 | 5,150 | 5,230 | 5,130 | 5,190 | 64,700 | 5,190 |
| 2014-12-03 | 5,040 | 5,200 | 5,000 | 5,140 | 93,200 | 5,140 |
| 2014-12-02 | 4,990 | 5,040 | 4,945 | 5,030 | 75,900 | 5,030 |
| 2014-12-01 | 4,880 | 5,010 | 4,740 | 4,990 | 69,700 | 4,990 |
| 2014-11-28 | 4,880 | 4,970 | 4,830 | 4,845 | 81,500 | 4,845 |
| 2014-11-27 | 4,835 | 4,890 | 4,800 | 4,850 | 70,100 | 4,850 |
| 2014-11-26 | 4,680 | 4,920 | 4,675 | 4,860 | 180,100 | 4,860 |
| 2014-11-25 | 4,670 | 4,690 | 4,620 | 4,650 | 72,200 | 4,650 |
| 2014-11-21 | 4,600 | 4,690 | 4,580 | 4,665 | 75,200 | 4,665 |
| 2014-11-20 | 4,685 | 4,700 | 4,565 | 4,585 | 96,400 | 4,585 |
| 2014-11-19 | 4,670 | 4,740 | 4,615 | 4,665 | 124,500 | 4,665 |
| 2014-11-18 | 4,570 | 4,635 | 4,525 | 4,615 | 106,300 | 4,615 |
| 2014-11-17 | 4,590 | 4,635 | 4,555 | 4,570 | 125,300 | 4,570 |
| 2014-11-14 | 4,725 | 4,870 | 4,610 | 4,645 | 185,100 | 4,645 |
| 2014-11-13 | 4,510 | 4,695 | 4,510 | 4,670 | 115,700 | 4,670 |
| 2014-11-12 | 4,535 | 4,625 | 4,505 | 4,515 | 154,600 | 4,515 |
| 2014-11-11 | 4,300 | 4,550 | 4,265 | 4,540 | 311,800 | 4,540 |
| 2014-11-10 | 4,220 | 4,255 | 4,120 | 4,235 | 92,400 | 4,235 |
| 2014-11-07 | 4,195 | 4,250 | 4,145 | 4,210 | 51,000 | 4,210 |
| 2014-11-06 | 4,175 | 4,245 | 4,150 | 4,185 | 89,400 | 4,185 |
| 2014-11-05 | 4,100 | 4,135 | 4,070 | 4,135 | 43,900 | 4,135 |
| 2014-11-04 | 4,150 | 4,175 | 4,080 | 4,135 | 126,800 | 4,135 |
| 2014-10-31 | 3,985 | 4,080 | 3,975 | 4,030 | 95,600 | 4,030 |
| 2014-10-30 | 3,975 | 3,995 | 3,955 | 3,965 | 39,800 | 3,965 |
| 2014-10-29 | 3,970 | 4,000 | 3,950 | 3,995 | 47,600 | 3,995 |
| 2014-10-28 | 3,915 | 3,930 | 3,870 | 3,925 | 28,300 | 3,925 |
| 2014-10-27 | 3,905 | 3,915 | 3,845 | 3,890 | 22,600 | 3,890 |
| 2014-10-24 | 3,840 | 3,875 | 3,810 | 3,835 | 31,500 | 3,835 |
| 2014-10-23 | 3,790 | 3,810 | 3,730 | 3,760 | 35,000 | 3,760 |
| 2014-10-22 | 3,775 | 3,845 | 3,760 | 3,790 | 85,000 | 3,790 |
| 2014-10-21 | 3,840 | 3,845 | 3,725 | 3,735 | 71,600 | 3,735 |
| 2014-10-20 | 3,770 | 3,900 | 3,765 | 3,880 | 49,800 | 3,880 |
| 2014-10-17 | 3,690 | 3,730 | 3,620 | 3,625 | 52,900 | 3,625 |
| 2014-10-16 | 3,630 | 3,705 | 3,630 | 3,685 | 61,100 | 3,685 |
| 2014-10-15 | 3,685 | 3,755 | 3,680 | 3,750 | 79,400 | 3,750 |
| 2014-10-14 | 3,650 | 3,730 | 3,650 | 3,705 | 123,100 | 3,705 |
| 2014-10-10 | 3,805 | 3,825 | 3,745 | 3,790 | 68,900 | 3,790 |
| 2014-10-09 | 3,935 | 3,945 | 3,870 | 3,875 | 71,900 | 3,875 |
| 2014-10-08 | 3,900 | 3,965 | 3,900 | 3,940 | 67,200 | 3,940 |
| 2014-10-07 | 4,005 | 4,020 | 3,970 | 3,985 | 58,400 | 3,985 |
| 2014-10-06 | 3,925 | 4,010 | 3,920 | 3,985 | 59,100 | 3,985 |
| 2014-10-03 | 3,870 | 3,950 | 3,850 | 3,910 | 84,200 | 3,910 |
| 2014-10-02 | 3,925 | 3,935 | 3,860 | 3,875 | 99,200 | 3,875 |
| 2014-10-01 | 4,020 | 4,045 | 3,940 | 3,995 | 110,700 | 3,995 |
| 2014-09-30 | 3,905 | 4,035 | 3,880 | 4,020 | 232,200 | 4,020 |
| 2014-09-29 | 3,870 | 3,890 | 3,850 | 3,885 | 60,200 | 3,885 |
| 2014-09-26 | 3,760 | 3,860 | 3,740 | 3,835 | 55,200 | 3,835 |
| 2014-09-25 | 3,880 | 3,890 | 3,840 | 3,880 | 81,600 | 3,880 |
| 2014-09-24 | 3,780 | 3,835 | 3,775 | 3,830 | 59,100 | 3,830 |
| 2014-09-22 | 3,800 | 3,830 | 3,785 | 3,805 | 66,700 | 3,805 |
| 2014-09-19 | 3,715 | 3,790 | 3,710 | 3,790 | 102,600 | 3,790 |
| 2014-09-18 | 3,645 | 3,715 | 3,630 | 3,715 | 75,700 | 3,715 |
| 2014-09-17 | 3,690 | 3,690 | 3,635 | 3,650 | 71,400 | 3,650 |
| 2014-09-16 | 3,720 | 3,720 | 3,660 | 3,695 | 79,000 | 3,695 |
| 2014-09-12 | 3,760 | 3,760 | 3,685 | 3,715 | 174,300 | 3,715 |
| 2014-09-11 | 3,780 | 3,800 | 3,675 | 3,710 | 266,500 | 3,710 |
| 2014-09-10 | 3,520 | 3,595 | 3,505 | 3,590 | 109,500 | 3,590 |
| 2014-09-09 | 3,515 | 3,575 | 3,500 | 3,515 | 88,100 | 3,515 |
| 2014-09-08 | 3,440 | 3,505 | 3,435 | 3,470 | 83,700 | 3,470 |
| 2014-09-05 | 3,555 | 3,580 | 3,450 | 3,465 | 105,300 | 3,465 |
| 2014-09-04 | 3,580 | 3,610 | 3,500 | 3,515 | 214,200 | 3,515 |
| 2014-09-03 | 3,565 | 3,620 | 3,560 | 3,600 | 166,400 | 3,600 |
| 2014-09-02 | 3,690 | 3,715 | 3,595 | 3,635 | 230,400 | 3,635 |
| 2014-09-01 | 3,845 | 3,875 | 3,690 | 3,700 | 286,300 | 3,700 |
| 2014-08-29 | 3,900 | 3,970 | 3,880 | 3,960 | 75,800 | 3,960 |
| 2014-08-28 | 3,905 | 3,935 | 3,890 | 3,910 | 66,700 | 3,910 |
| 2014-08-27 | 3,955 | 4,000 | 3,855 | 3,900 | 177,600 | 3,900 |
| 2014-08-26 | 4,115 | 4,150 | 3,900 | 3,945 | 251,800 | 3,945 |
| 2014-08-25 | 3,935 | 4,070 | 3,920 | 4,065 | 152,800 | 4,065 |
| 2014-08-22 | 3,850 | 3,990 | 3,820 | 3,970 | 300,300 | 3,970 |
| 2014-08-21 | 3,745 | 3,805 | 3,715 | 3,800 | 127,900 | 3,800 |
| 2014-08-20 | 3,685 | 3,755 | 3,680 | 3,700 | 75,700 | 3,700 |
| 2014-08-19 | 3,785 | 3,795 | 3,615 | 3,680 | 159,200 | 3,680 |
| 2014-08-18 | 3,810 | 3,810 | 3,690 | 3,765 | 162,800 | 3,765 |
| 2014-08-15 | 3,800 | 3,845 | 3,785 | 3,815 | 45,300 | 3,815 |
| 2014-08-14 | 3,825 | 3,830 | 3,760 | 3,815 | 107,200 | 3,815 |
| 2014-08-13 | 3,765 | 3,885 | 3,750 | 3,810 | 131,600 | 3,810 |
| 2014-08-12 | 3,815 | 3,825 | 3,690 | 3,760 | 208,300 | 3,760 |
| 2014-08-11 | 3,980 | 4,005 | 3,820 | 3,850 | 127,200 | 3,850 |
| 2014-08-08 | 4,000 | 4,000 | 3,860 | 3,920 | 86,400 | 3,920 |
| 2014-08-07 | 3,995 | 4,095 | 3,960 | 4,020 | 135,500 | 4,020 |
| 2014-08-06 | 4,060 | 4,075 | 3,985 | 4,030 | 145,600 | 4,030 |
| 2014-08-05 | 4,110 | 4,115 | 3,905 | 4,050 | 418,900 | 4,050 |
| 2014-08-04 | 4,560 | 4,635 | 4,535 | 4,600 | 41,200 | 4,600 |
| 2014-08-01 | 4,560 | 4,665 | 4,510 | 4,575 | 60,200 | 4,575 |
| 2014-07-31 | 4,675 | 4,700 | 4,590 | 4,610 | 20,900 | 4,610 |
| 2014-07-30 | 4,750 | 4,770 | 4,620 | 4,655 | 56,600 | 4,655 |
| 2014-07-29 | 4,715 | 4,760 | 4,680 | 4,760 | 53,700 | 4,760 |
| 2014-07-28 | 4,685 | 4,710 | 4,645 | 4,675 | 40,000 | 4,675 |
| 2014-07-25 | 4,595 | 4,685 | 4,545 | 4,680 | 48,300 | 4,680 |
| 2014-07-24 | 4,610 | 4,635 | 4,555 | 4,595 | 31,800 | 4,595 |
| 2014-07-23 | 4,680 | 4,735 | 4,610 | 4,620 | 47,700 | 4,620 |
| 2014-07-22 | 4,550 | 4,660 | 4,550 | 4,650 | 39,000 | 4,650 |
| 2014-07-18 | 4,480 | 4,555 | 4,460 | 4,545 | 30,500 | 4,545 |
| 2014-07-17 | 4,540 | 4,580 | 4,525 | 4,545 | 33,600 | 4,545 |
| 2014-07-16 | 4,605 | 4,630 | 4,515 | 4,540 | 80,700 | 4,540 |
| 2014-07-15 | 4,570 | 4,675 | 4,550 | 4,650 | 108,400 | 4,650 |
| 2014-07-14 | 4,410 | 4,570 | 4,400 | 4,570 | 55,800 | 4,570 |
| 2014-07-11 | 4,380 | 4,440 | 4,360 | 4,405 | 38,700 | 4,405 |
| 2014-07-10 | 4,490 | 4,500 | 4,390 | 4,405 | 47,500 | 4,405 |
| 2014-07-09 | 4,410 | 4,480 | 4,325 | 4,465 | 68,200 | 4,465 |
| 2014-07-08 | 4,290 | 4,475 | 4,245 | 4,440 | 123,000 | 4,440 |
| 2014-07-07 | 4,390 | 4,390 | 4,310 | 4,335 | 16,900 | 4,335 |
| 2014-07-04 | 4,450 | 4,480 | 4,345 | 4,375 | 68,600 | 4,375 |
| 2014-07-03 | 4,500 | 4,510 | 4,400 | 4,425 | 79,600 | 4,425 |
| 2014-07-02 | 4,495 | 4,550 | 4,390 | 4,470 | 88,000 | 4,470 |
| 2014-07-01 | 4,370 | 4,545 | 4,370 | 4,480 | 146,000 | 4,480 |
| 2014-06-30 | 4,160 | 4,435 | 4,155 | 4,390 | 95,700 | 4,390 |
| 2014-06-27 | 4,200 | 4,295 | 4,165 | 4,215 | 54,800 | 4,215 |
| 2014-06-26 | 4,100 | 4,260 | 4,090 | 4,220 | 93,200 | 4,220 |
| 2014-06-25 | 4,090 | 4,095 | 4,040 | 4,045 | 30,500 | 4,045 |
| 2014-06-24 | 4,080 | 4,135 | 4,040 | 4,135 | 33,700 | 4,135 |
| 2014-06-23 | 4,135 | 4,165 | 4,105 | 4,140 | 14,800 | 4,140 |
| 2014-06-20 | 4,195 | 4,200 | 4,085 | 4,135 | 34,500 | 4,135 |
| 2014-06-19 | 4,145 | 4,180 | 4,120 | 4,155 | 38,700 | 4,155 |
| 2014-06-18 | 4,140 | 4,220 | 4,105 | 4,215 | 28,900 | 4,215 |
| 2014-06-17 | 4,200 | 4,220 | 4,160 | 4,180 | 26,600 | 4,180 |
| 2014-06-16 | 4,180 | 4,240 | 4,170 | 4,200 | 49,300 | 4,200 |
| 2014-06-13 | 4,150 | 4,185 | 4,115 | 4,180 | 35,900 | 4,180 |
| 2014-06-12 | 4,170 | 4,200 | 4,155 | 4,175 | 19,700 | 4,175 |
| 2014-06-11 | 4,135 | 4,230 | 4,130 | 4,220 | 48,000 | 4,220 |
| 2014-06-10 | 4,190 | 4,190 | 4,095 | 4,125 | 34,000 | 4,125 |
| 2014-06-09 | 4,155 | 4,180 | 4,140 | 4,175 | 21,700 | 4,175 |
| 2014-06-06 | 4,135 | 4,170 | 4,115 | 4,150 | 19,700 | 4,150 |
| 2014-06-05 | 4,160 | 4,205 | 4,110 | 4,135 | 41,600 | 4,135 |
| 2014-06-04 | 4,170 | 4,225 | 4,105 | 4,210 | 44,200 | 4,210 |
| 2014-06-03 | 4,190 | 4,215 | 4,160 | 4,170 | 71,100 | 4,170 |
| 2014-06-02 | 3,985 | 4,155 | 3,985 | 4,145 | 119,700 | 4,145 |
| 2014-05-30 | 3,845 | 3,905 | 3,820 | 3,900 | 97,300 | 3,900 |
| 2014-05-29 | 3,785 | 3,840 | 3,755 | 3,825 | 36,000 | 3,825 |
| 2014-05-28 | 3,795 | 3,840 | 3,770 | 3,815 | 53,600 | 3,815 |
| 2014-05-27 | 3,735 | 3,805 | 3,735 | 3,755 | 41,100 | 3,755 |
| 2014-05-26 | 3,610 | 3,720 | 3,595 | 3,710 | 52,100 | 3,710 |
| 2014-05-23 | 3,555 | 3,660 | 3,550 | 3,570 | 151,300 | 3,570 |
| 2014-05-22 | 3,580 | 3,620 | 3,490 | 3,580 | 137,500 | 3,580 |
| 2014-05-21 | 3,650 | 3,665 | 3,555 | 3,575 | 142,000 | 3,575 |
| 2014-05-20 | 3,720 | 3,730 | 3,655 | 3,690 | 72,200 | 3,690 |
| 2014-05-19 | 3,815 | 3,825 | 3,660 | 3,700 | 74,300 | 3,700 |
| 2014-05-16 | 3,815 | 3,875 | 3,765 | 3,865 | 77,000 | 3,865 |
| 2014-05-15 | 3,780 | 3,845 | 3,740 | 3,830 | 55,500 | 3,830 |
| 2014-05-14 | 3,725 | 3,855 | 3,690 | 3,810 | 65,200 | 3,810 |
| 2014-05-13 | 3,710 | 3,730 | 3,650 | 3,680 | 46,000 | 3,680 |
| 2014-05-12 | 3,635 | 3,690 | 3,575 | 3,600 | 96,500 | 3,600 |
| 2014-05-09 | 3,745 | 3,765 | 3,605 | 3,635 | 138,500 | 3,635 |
| 2014-05-08 | 3,950 | 3,985 | 3,795 | 3,810 | 203,000 | 3,810 |
| 2014-05-07 | 3,750 | 3,800 | 3,695 | 3,785 | 78,500 | 3,785 |
| 2014-05-02 | 3,815 | 3,835 | 3,755 | 3,820 | 22,200 | 3,820 |
| 2014-05-01 | 3,830 | 3,840 | 3,745 | 3,805 | 75,500 | 3,805 |
| 2014-04-30 | 3,880 | 3,920 | 3,760 | 3,830 | 141,800 | 3,830 |
| 2014-04-28 | 3,815 | 3,860 | 3,745 | 3,860 | 80,500 | 3,860 |
| 2014-04-25 | 3,710 | 3,820 | 3,695 | 3,785 | 77,600 | 3,785 |
| 2014-04-24 | 3,650 | 3,670 | 3,615 | 3,640 | 70,500 | 3,640 |
| 2014-04-23 | 3,635 | 3,680 | 3,620 | 3,630 | 71,200 | 3,630 |
| 2014-04-22 | 3,765 | 3,795 | 3,625 | 3,635 | 41,300 | 3,635 |
| 2014-04-21 | 3,815 | 3,845 | 3,730 | 3,765 | 28,100 | 3,765 |
| 2014-04-18 | 3,810 | 3,835 | 3,760 | 3,820 | 25,800 | 3,820 |
| 2014-04-17 | 3,750 | 3,850 | 3,710 | 3,780 | 67,800 | 3,780 |
| 2014-04-16 | 3,630 | 3,785 | 3,605 | 3,765 | 79,800 | 3,765 |
| 2014-04-15 | 3,740 | 3,800 | 3,560 | 3,570 | 153,700 | 3,570 |
| 2014-04-14 | 3,790 | 3,790 | 3,720 | 3,760 | 45,600 | 3,760 |
| 2014-04-11 | 3,800 | 3,865 | 3,755 | 3,810 | 58,300 | 3,810 |
| 2014-04-10 | 4,005 | 4,040 | 3,830 | 3,855 | 160,700 | 3,855 |
| 2014-04-09 | 4,150 | 4,310 | 3,970 | 3,995 | 348,800 | 3,995 |
| 2014-04-08 | 4,215 | 4,270 | 4,065 | 4,105 | 153,200 | 4,105 |
| 2014-04-07 | 4,060 | 4,240 | 4,060 | 4,205 | 150,300 | 4,205 |
| 2014-04-04 | 4,030 | 4,140 | 4,010 | 4,125 | 121,800 | 4,125 |
| 2014-04-03 | 4,010 | 4,095 | 3,980 | 4,070 | 77,200 | 4,070 |
| 2014-04-02 | 3,940 | 4,010 | 3,880 | 3,980 | 98,300 | 3,980 |
| 2014-04-01 | 3,890 | 3,930 | 3,800 | 3,930 | 68,100 | 3,930 |
| 2014-03-31 | 3,850 | 3,925 | 3,730 | 3,865 | 117,100 | 3,865 |
| 2014-03-28 | 3,930 | 3,990 | 3,780 | 3,820 | 245,100 | 3,820 |
| 2014-03-27 | 3,570 | 3,600 | 3,465 | 3,580 | 106,300 | 3,580 |
| 2014-03-26 | 3,580 | 3,625 | 3,505 | 3,585 | 102,100 | 3,585 |
| 2014-03-25 | 3,610 | 3,610 | 3,515 | 3,555 | 136,700 | 3,555 |
| 2014-03-24 | 3,620 | 3,715 | 3,515 | 3,550 | 129,000 | 3,550 |
| 2014-03-20 | 3,555 | 3,640 | 3,555 | 3,610 | 68,800 | 3,610 |
| 2014-03-19 | 3,560 | 3,665 | 3,550 | 3,605 | 79,100 | 3,605 |
| 2014-03-18 | 3,535 | 3,650 | 3,530 | 3,625 | 46,500 | 3,625 |
| 2014-03-17 | 3,505 | 3,600 | 3,505 | 3,550 | 83,300 | 3,550 |
| 2014-03-14 | 3,680 | 3,720 | 3,570 | 3,585 | 140,300 | 3,585 |
| 2014-03-13 | 3,725 | 3,775 | 3,715 | 3,730 | 43,000 | 3,730 |
| 2014-03-12 | 3,795 | 3,830 | 3,725 | 3,755 | 62,600 | 3,755 |
| 2014-03-11 | 3,745 | 3,915 | 3,735 | 3,855 | 132,600 | 3,855 |
| 2014-03-10 | 3,705 | 3,745 | 3,670 | 3,680 | 74,400 | 3,680 |
| 2014-03-07 | 3,820 | 3,850 | 3,705 | 3,720 | 85,900 | 3,720 |
| 2014-03-06 | 3,715 | 3,820 | 3,680 | 3,805 | 71,600 | 3,805 |
| 2014-03-05 | 3,785 | 3,860 | 3,690 | 3,715 | 117,400 | 3,715 |
| 2014-03-04 | 3,720 | 3,770 | 3,700 | 3,715 | 94,700 | 3,715 |
| 2014-03-03 | 3,770 | 3,850 | 3,675 | 3,760 | 95,500 | 3,760 |
| 2014-02-28 | 3,855 | 3,920 | 3,750 | 3,840 | 106,900 | 3,840 |
| 2014-02-27 | 3,850 | 3,920 | 3,825 | 3,845 | 57,800 | 3,845 |
| 2014-02-26 | 3,890 | 3,995 | 3,850 | 3,895 | 129,200 | 3,895 |
| 2014-02-25 | 4,000 | 4,055 | 3,960 | 3,990 | 100,500 | 3,990 |
| 2014-02-24 | 3,925 | 4,070 | 3,895 | 4,010 | 94,200 | 4,010 |
| 2014-02-21 | 3,820 | 3,995 | 3,820 | 3,960 | 172,300 | 3,960 |
| 2014-02-20 | 3,860 | 3,950 | 3,735 | 3,740 | 322,400 | 3,740 |
| 2014-02-19 | 4,015 | 4,175 | 3,965 | 3,970 | 234,000 | 3,970 |
| 2014-02-18 | 4,000 | 4,050 | 3,855 | 3,985 | 323,900 | 3,985 |
| 2014-02-17 | 3,635 | 3,990 | 3,635 | 3,960 | 357,300 | 3,960 |
| 2014-02-14 | 3,605 | 3,730 | 3,545 | 3,645 | 486,300 | 3,645 |
| 2014-02-13 | 3,325 | 3,325 | 3,160 | 3,185 | 67,500 | 3,185 |
| 2014-02-12 | 3,295 | 3,365 | 3,235 | 3,340 | 75,600 | 3,340 |
| 2014-02-10 | 3,245 | 3,335 | 3,245 | 3,270 | 55,300 | 3,270 |
| 2014-02-07 | 3,125 | 3,225 | 3,115 | 3,190 | 52,500 | 3,190 |
| 2014-02-06 | 3,105 | 3,185 | 3,055 | 3,125 | 82,300 | 3,125 |
| 2014-02-05 | 2,909 | 3,160 | 2,909 | 3,105 | 108,500 | 3,105 |
| 2014-02-04 | 3,015 | 3,025 | 2,885 | 2,896 | 122,500 | 2,896 |
| 2014-02-03 | 3,130 | 3,130 | 3,045 | 3,050 | 67,300 | 3,050 |
| 2014-01-31 | 3,295 | 3,390 | 3,190 | 3,220 | 73,200 | 3,220 |
| 2014-01-30 | 3,255 | 3,290 | 3,150 | 3,270 | 86,200 | 3,270 |
| 2014-01-29 | 3,240 | 3,345 | 3,205 | 3,320 | 129,900 | 3,320 |
| 2014-01-28 | 3,230 | 3,270 | 3,175 | 3,185 | 65,400 | 3,185 |
| 2014-01-27 | 3,100 | 3,205 | 3,090 | 3,140 | 72,400 | 3,140 |
| 2014-01-24 | 3,150 | 3,250 | 3,150 | 3,210 | 98,000 | 3,210 |
| 2014-01-23 | 3,260 | 3,280 | 3,165 | 3,180 | 92,600 | 3,180 |
| 2014-01-22 | 3,290 | 3,350 | 3,245 | 3,330 | 112,400 | 3,330 |
| 2014-01-21 | 3,285 | 3,365 | 3,285 | 3,315 | 48,500 | 3,315 |
| 2014-01-20 | 3,395 | 3,395 | 3,265 | 3,280 | 93,200 | 3,280 |
| 2014-01-17 | 3,345 | 3,455 | 3,345 | 3,380 | 76,800 | 3,380 |
| 2014-01-16 | 3,450 | 3,470 | 3,310 | 3,325 | 88,200 | 3,325 |
| 2014-01-15 | 3,400 | 3,445 | 3,380 | 3,435 | 85,700 | 3,435 |
| 2014-01-14 | 3,420 | 3,445 | 3,340 | 3,355 | 65,000 | 3,355 |
| 2014-01-10 | 3,440 | 3,470 | 3,400 | 3,465 | 64,200 | 3,465 |
| 2014-01-09 | 3,445 | 3,450 | 3,410 | 3,435 | 42,700 | 3,435 |
| 2014-01-08 | 3,440 | 3,455 | 3,400 | 3,450 | 115,400 | 3,450 |
| 2014-01-07 | 3,300 | 3,450 | 3,300 | 3,435 | 134,700 | 3,435 |
| 2014-01-06 | 3,290 | 3,345 | 3,290 | 3,320 | 77,200 | 3,320 |
分割・併合履歴 ： [2007-03-27]1株→1.5株 [2005-09-27]1株→1.5株 [2004-03-26]1株→1.5株
