7856 萩原工業(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 | 1,758 | 1,758 | 1,744 | 1,747 | 11,400 | 873.50 |
| 2014-12-29 | 1,744 | 1,750 | 1,729 | 1,746 | 15,700 | 873 |
| 2014-12-26 | 1,739 | 1,739 | 1,719 | 1,729 | 17,700 | 864.50 |
| 2014-12-25 | 1,732 | 1,732 | 1,716 | 1,723 | 6,600 | 861.50 |
| 2014-12-24 | 1,753 | 1,753 | 1,713 | 1,732 | 21,200 | 866 |
| 2014-12-22 | 1,772 | 1,772 | 1,725 | 1,743 | 19,000 | 871.50 |
| 2014-12-19 | 1,760 | 1,760 | 1,726 | 1,749 | 19,800 | 874.50 |
| 2014-12-18 | 1,749 | 1,755 | 1,737 | 1,740 | 20,100 | 870 |
| 2014-12-17 | 1,713 | 1,746 | 1,713 | 1,730 | 13,800 | 865 |
| 2014-12-16 | 1,705 | 1,750 | 1,705 | 1,713 | 32,200 | 856.50 |
| 2014-12-15 | 1,738 | 1,763 | 1,731 | 1,731 | 42,000 | 865.50 |
| 2014-12-12 | 1,760 | 1,791 | 1,760 | 1,783 | 57,500 | 891.50 |
| 2014-12-11 | 1,708 | 1,759 | 1,695 | 1,743 | 126,600 | 871.50 |
| 2014-12-10 | 1,680 | 1,740 | 1,680 | 1,708 | 52,300 | 854 |
| 2014-12-09 | 1,708 | 1,779 | 1,690 | 1,703 | 112,000 | 851.50 |
| 2014-12-08 | 1,663 | 1,719 | 1,662 | 1,719 | 31,000 | 859.50 |
| 2014-12-05 | 1,650 | 1,662 | 1,649 | 1,662 | 11,100 | 831 |
| 2014-12-04 | 1,650 | 1,660 | 1,638 | 1,659 | 17,800 | 829.50 |
| 2014-12-03 | 1,666 | 1,669 | 1,642 | 1,645 | 30,300 | 822.50 |
| 2014-12-02 | 1,650 | 1,661 | 1,631 | 1,661 | 40,000 | 830.50 |
| 2014-12-01 | 1,640 | 1,663 | 1,640 | 1,642 | 20,300 | 821 |
| 2014-11-28 | 1,645 | 1,645 | 1,633 | 1,639 | 11,900 | 819.50 |
| 2014-11-27 | 1,636 | 1,645 | 1,626 | 1,627 | 11,500 | 813.50 |
| 2014-11-26 | 1,613 | 1,646 | 1,610 | 1,622 | 28,300 | 811 |
| 2014-11-25 | 1,664 | 1,664 | 1,613 | 1,616 | 34,700 | 808 |
| 2014-11-21 | 1,682 | 1,682 | 1,621 | 1,624 | 40,300 | 812 |
| 2014-11-20 | 1,679 | 1,680 | 1,661 | 1,671 | 12,300 | 835.50 |
| 2014-11-19 | 1,660 | 1,676 | 1,653 | 1,655 | 19,700 | 827.50 |
| 2014-11-18 | 1,684 | 1,698 | 1,648 | 1,655 | 60,100 | 827.50 |
| 2014-11-17 | 1,683 | 1,701 | 1,681 | 1,684 | 21,800 | 842 |
| 2014-11-14 | 1,724 | 1,724 | 1,691 | 1,713 | 23,900 | 856.50 |
| 2014-11-13 | 1,696 | 1,722 | 1,690 | 1,722 | 42,000 | 861 |
| 2014-11-12 | 1,726 | 1,737 | 1,685 | 1,685 | 25,600 | 842.50 |
| 2014-11-11 | 1,759 | 1,760 | 1,690 | 1,726 | 59,700 | 863 |
| 2014-11-10 | 1,763 | 1,770 | 1,737 | 1,756 | 54,400 | 878 |
| 2014-11-07 | 1,690 | 1,732 | 1,690 | 1,731 | 67,200 | 865.50 |
| 2014-11-06 | 1,655 | 1,690 | 1,655 | 1,678 | 50,300 | 839 |
| 2014-11-05 | 1,634 | 1,654 | 1,629 | 1,650 | 49,400 | 825 |
| 2014-11-04 | 1,650 | 1,655 | 1,628 | 1,631 | 35,400 | 815.50 |
| 2014-10-31 | 1,592 | 1,621 | 1,592 | 1,617 | 42,000 | 808.50 |
| 2014-10-30 | 1,586 | 1,591 | 1,580 | 1,591 | 13,500 | 795.50 |
| 2014-10-29 | 1,585 | 1,591 | 1,584 | 1,588 | 40,600 | 794 |
| 2014-10-28 | 1,602 | 1,603 | 1,585 | 1,587 | 80,900 | 793.50 |
| 2014-10-27 | 1,593 | 1,617 | 1,586 | 1,607 | 48,900 | 803.50 |
| 2014-10-24 | 1,573 | 1,578 | 1,559 | 1,561 | 17,200 | 780.50 |
| 2014-10-23 | 1,584 | 1,584 | 1,570 | 1,571 | 14,600 | 785.50 |
| 2014-10-22 | 1,575 | 1,584 | 1,566 | 1,584 | 15,900 | 792 |
| 2014-10-21 | 1,570 | 1,576 | 1,557 | 1,566 | 15,000 | 783 |
| 2014-10-20 | 1,574 | 1,584 | 1,556 | 1,579 | 14,700 | 789.50 |
| 2014-10-17 | 1,555 | 1,573 | 1,531 | 1,534 | 15,800 | 767 |
| 2014-10-16 | 1,556 | 1,585 | 1,556 | 1,563 | 16,800 | 781.50 |
| 2014-10-15 | 1,601 | 1,601 | 1,586 | 1,594 | 11,800 | 797 |
| 2014-10-14 | 1,559 | 1,597 | 1,545 | 1,590 | 30,900 | 795 |
| 2014-10-10 | 1,571 | 1,585 | 1,569 | 1,572 | 18,900 | 786 |
| 2014-10-09 | 1,628 | 1,635 | 1,593 | 1,600 | 28,900 | 800 |
| 2014-10-08 | 1,630 | 1,650 | 1,625 | 1,628 | 18,400 | 814 |
| 2014-10-07 | 1,647 | 1,658 | 1,641 | 1,646 | 24,600 | 823 |
| 2014-10-06 | 1,622 | 1,647 | 1,622 | 1,645 | 13,200 | 822.50 |
| 2014-10-03 | 1,597 | 1,623 | 1,595 | 1,622 | 14,800 | 811 |
| 2014-10-02 | 1,610 | 1,626 | 1,590 | 1,606 | 53,300 | 803 |
| 2014-10-01 | 1,615 | 1,660 | 1,612 | 1,629 | 69,600 | 814.50 |
| 2014-09-30 | 1,608 | 1,614 | 1,603 | 1,612 | 21,200 | 806 |
| 2014-09-29 | 1,608 | 1,609 | 1,600 | 1,606 | 18,400 | 803 |
| 2014-09-26 | 1,599 | 1,607 | 1,594 | 1,600 | 12,200 | 800 |
| 2014-09-25 | 1,599 | 1,603 | 1,594 | 1,601 | 14,200 | 800.50 |
| 2014-09-24 | 1,593 | 1,597 | 1,589 | 1,592 | 19,300 | 796 |
| 2014-09-22 | 1,589 | 1,595 | 1,588 | 1,592 | 11,500 | 796 |
| 2014-09-19 | 1,592 | 1,593 | 1,584 | 1,586 | 14,300 | 793 |
| 2014-09-18 | 1,586 | 1,598 | 1,584 | 1,584 | 19,100 | 792 |
| 2014-09-17 | 1,599 | 1,599 | 1,585 | 1,589 | 16,700 | 794.50 |
| 2014-09-16 | 1,599 | 1,600 | 1,594 | 1,599 | 15,600 | 799.50 |
| 2014-09-12 | 1,598 | 1,598 | 1,591 | 1,593 | 21,800 | 796.50 |
| 2014-09-11 | 1,584 | 1,595 | 1,573 | 1,595 | 19,300 | 797.50 |
| 2014-09-10 | 1,562 | 1,588 | 1,562 | 1,586 | 21,500 | 793 |
| 2014-09-09 | 1,587 | 1,598 | 1,564 | 1,565 | 20,900 | 782.50 |
| 2014-09-08 | 1,595 | 1,608 | 1,587 | 1,587 | 9,500 | 793.50 |
| 2014-09-05 | 1,595 | 1,619 | 1,593 | 1,608 | 15,600 | 804 |
| 2014-09-04 | 1,605 | 1,605 | 1,590 | 1,593 | 18,000 | 796.50 |
| 2014-09-03 | 1,609 | 1,609 | 1,597 | 1,604 | 8,800 | 802 |
| 2014-09-02 | 1,595 | 1,601 | 1,591 | 1,601 | 19,200 | 800.50 |
| 2014-09-01 | 1,590 | 1,597 | 1,586 | 1,594 | 7,500 | 797 |
| 2014-08-29 | 1,596 | 1,604 | 1,587 | 1,592 | 22,300 | 796 |
| 2014-08-28 | 1,585 | 1,594 | 1,581 | 1,594 | 20,300 | 797 |
| 2014-08-27 | 1,581 | 1,587 | 1,572 | 1,585 | 11,300 | 792.50 |
| 2014-08-26 | 1,576 | 1,593 | 1,570 | 1,581 | 24,800 | 790.50 |
| 2014-08-25 | 1,570 | 1,571 | 1,554 | 1,570 | 18,100 | 785 |
| 2014-08-22 | 1,578 | 1,578 | 1,568 | 1,571 | 9,200 | 785.50 |
| 2014-08-21 | 1,571 | 1,579 | 1,559 | 1,575 | 22,300 | 787.50 |
| 2014-08-20 | 1,565 | 1,576 | 1,559 | 1,573 | 18,100 | 786.50 |
| 2014-08-19 | 1,564 | 1,569 | 1,550 | 1,568 | 20,100 | 784 |
| 2014-08-18 | 1,548 | 1,566 | 1,548 | 1,564 | 23,000 | 782 |
| 2014-08-15 | 1,544 | 1,550 | 1,534 | 1,548 | 14,200 | 774 |
| 2014-08-14 | 1,538 | 1,540 | 1,527 | 1,536 | 8,100 | 768 |
| 2014-08-13 | 1,514 | 1,535 | 1,514 | 1,534 | 9,400 | 767 |
| 2014-08-12 | 1,525 | 1,538 | 1,524 | 1,526 | 10,900 | 763 |
| 2014-08-11 | 1,505 | 1,545 | 1,505 | 1,531 | 17,500 | 765.50 |
| 2014-08-08 | 1,519 | 1,519 | 1,491 | 1,498 | 17,400 | 749 |
| 2014-08-07 | 1,517 | 1,519 | 1,506 | 1,519 | 11,600 | 759.50 |
| 2014-08-06 | 1,535 | 1,535 | 1,520 | 1,520 | 11,800 | 760 |
| 2014-08-05 | 1,558 | 1,560 | 1,531 | 1,535 | 16,400 | 767.50 |
| 2014-08-04 | 1,543 | 1,556 | 1,528 | 1,553 | 32,100 | 776.50 |
| 2014-08-01 | 1,540 | 1,555 | 1,538 | 1,546 | 29,600 | 773 |
| 2014-07-31 | 1,557 | 1,557 | 1,543 | 1,557 | 25,500 | 778.50 |
| 2014-07-30 | 1,566 | 1,569 | 1,542 | 1,557 | 39,600 | 778.50 |
| 2014-07-29 | 1,574 | 1,574 | 1,557 | 1,566 | 18,400 | 783 |
| 2014-07-28 | 1,557 | 1,575 | 1,541 | 1,571 | 28,200 | 785.50 |
| 2014-07-25 | 1,521 | 1,556 | 1,518 | 1,555 | 47,200 | 777.50 |
| 2014-07-24 | 1,514 | 1,521 | 1,506 | 1,514 | 17,300 | 757 |
| 2014-07-23 | 1,515 | 1,520 | 1,505 | 1,505 | 23,100 | 752.50 |
| 2014-07-22 | 1,533 | 1,533 | 1,502 | 1,515 | 37,900 | 757.50 |
| 2014-07-18 | 1,503 | 1,518 | 1,500 | 1,514 | 20,200 | 757 |
| 2014-07-17 | 1,521 | 1,535 | 1,502 | 1,512 | 25,400 | 756 |
| 2014-07-16 | 1,528 | 1,530 | 1,520 | 1,520 | 19,100 | 760 |
| 2014-07-15 | 1,546 | 1,546 | 1,528 | 1,533 | 25,600 | 766.50 |
| 2014-07-14 | 1,544 | 1,550 | 1,531 | 1,546 | 25,100 | 773 |
| 2014-07-11 | 1,550 | 1,550 | 1,532 | 1,534 | 44,600 | 767 |
| 2014-07-10 | 1,568 | 1,575 | 1,541 | 1,566 | 36,400 | 783 |
| 2014-07-09 | 1,554 | 1,572 | 1,546 | 1,566 | 26,500 | 783 |
| 2014-07-08 | 1,547 | 1,560 | 1,535 | 1,558 | 34,800 | 779 |
| 2014-07-07 | 1,538 | 1,545 | 1,526 | 1,542 | 24,800 | 771 |
| 2014-07-04 | 1,540 | 1,545 | 1,527 | 1,534 | 26,600 | 767 |
| 2014-07-03 | 1,540 | 1,559 | 1,533 | 1,540 | 17,600 | 770 |
| 2014-07-02 | 1,550 | 1,565 | 1,528 | 1,549 | 43,100 | 774.50 |
| 2014-07-01 | 1,495 | 1,575 | 1,495 | 1,552 | 80,100 | 776 |
| 2014-06-30 | 1,475 | 1,558 | 1,472 | 1,523 | 169,400 | 761.50 |
| 2014-06-27 | 1,495 | 1,519 | 1,440 | 1,455 | 344,600 | 727.50 |
| 2014-06-26 | 1,523 | 1,523 | 1,500 | 1,501 | 39,900 | 750.50 |
| 2014-06-25 | 1,527 | 1,530 | 1,511 | 1,511 | 23,200 | 755.50 |
| 2014-06-24 | 1,518 | 1,535 | 1,501 | 1,528 | 46,200 | 764 |
| 2014-06-23 | 1,502 | 1,519 | 1,497 | 1,507 | 29,300 | 753.50 |
| 2014-06-20 | 1,519 | 1,519 | 1,493 | 1,495 | 24,500 | 747.50 |
| 2014-06-19 | 1,524 | 1,524 | 1,507 | 1,519 | 31,600 | 759.50 |
| 2014-06-18 | 1,558 | 1,558 | 1,510 | 1,525 | 41,500 | 762.50 |
| 2014-06-17 | 1,533 | 1,563 | 1,533 | 1,560 | 16,600 | 780 |
| 2014-06-16 | 1,564 | 1,564 | 1,540 | 1,544 | 32,600 | 772 |
| 2014-06-13 | 1,558 | 1,579 | 1,541 | 1,565 | 53,300 | 782.50 |
| 2014-06-12 | 1,520 | 1,569 | 1,518 | 1,562 | 48,100 | 781 |
| 2014-06-11 | 1,499 | 1,530 | 1,492 | 1,524 | 64,600 | 762 |
| 2014-06-10 | 1,509 | 1,532 | 1,480 | 1,507 | 150,500 | 753.50 |
| 2014-06-09 | 1,581 | 1,583 | 1,515 | 1,534 | 94,200 | 767 |
| 2014-06-06 | 1,595 | 1,614 | 1,565 | 1,576 | 53,900 | 788 |
| 2014-06-05 | 1,628 | 1,631 | 1,580 | 1,595 | 47,800 | 797.50 |
| 2014-06-04 | 1,627 | 1,638 | 1,623 | 1,631 | 65,300 | 815.50 |
| 2014-06-03 | 1,587 | 1,613 | 1,577 | 1,611 | 73,500 | 805.50 |
| 2014-06-02 | 1,564 | 1,585 | 1,551 | 1,585 | 66,300 | 792.50 |
| 2014-05-30 | 1,565 | 1,565 | 1,538 | 1,558 | 64,300 | 779 |
| 2014-05-29 | 1,533 | 1,575 | 1,533 | 1,564 | 87,800 | 782 |
| 2014-05-28 | 1,492 | 1,544 | 1,492 | 1,532 | 84,200 | 766 |
| 2014-05-27 | 1,524 | 1,529 | 1,490 | 1,491 | 73,700 | 745.50 |
| 2014-05-26 | 1,503 | 1,535 | 1,503 | 1,530 | 68,600 | 765 |
| 2014-05-23 | 1,470 | 1,499 | 1,465 | 1,493 | 68,400 | 746.50 |
| 2014-05-22 | 1,451 | 1,471 | 1,435 | 1,469 | 77,000 | 734.50 |
| 2014-05-21 | 1,425 | 1,452 | 1,414 | 1,450 | 57,300 | 725 |
| 2014-05-20 | 1,453 | 1,453 | 1,432 | 1,434 | 30,400 | 717 |
| 2014-05-19 | 1,467 | 1,485 | 1,445 | 1,453 | 88,200 | 726.50 |
| 2014-05-16 | 1,440 | 1,441 | 1,428 | 1,437 | 78,100 | 718.50 |
| 2014-05-15 | 1,445 | 1,445 | 1,410 | 1,432 | 152,000 | 716 |
| 2014-05-14 | 1,351 | 1,351 | 1,337 | 1,350 | 3,300 | 675 |
| 2014-05-13 | 1,350 | 1,351 | 1,327 | 1,351 | 17,300 | 675.50 |
| 2014-05-12 | 1,345 | 1,353 | 1,337 | 1,350 | 14,700 | 675 |
| 2014-05-09 | 1,357 | 1,357 | 1,346 | 1,350 | 11,100 | 675 |
| 2014-05-08 | 1,354 | 1,359 | 1,348 | 1,352 | 10,700 | 676 |
| 2014-05-07 | 1,341 | 1,351 | 1,331 | 1,351 | 15,400 | 675.50 |
| 2014-05-02 | 1,357 | 1,357 | 1,350 | 1,355 | 5,000 | 677.50 |
| 2014-05-01 | 1,353 | 1,358 | 1,343 | 1,355 | 10,800 | 677.50 |
| 2014-04-30 | 1,357 | 1,357 | 1,343 | 1,352 | 13,900 | 676 |
| 2014-04-28 | 1,350 | 1,358 | 1,340 | 1,356 | 26,600 | 678 |
| 2014-04-25 | 1,317 | 1,369 | 1,317 | 1,356 | 30,900 | 678 |
| 2014-04-24 | 1,350 | 1,369 | 1,350 | 1,369 | 166,700 | 684.50 |
| 2014-04-23 | 1,366 | 1,366 | 1,348 | 1,357 | 24,400 | 678.50 |
| 2014-04-22 | 1,355 | 1,355 | 1,350 | 1,350 | 16,700 | 675 |
| 2014-04-21 | 1,366 | 1,366 | 1,355 | 1,359 | 9,800 | 679.50 |
| 2014-04-18 | 1,357 | 1,368 | 1,352 | 1,361 | 17,600 | 680.50 |
| 2014-04-17 | 1,354 | 1,360 | 1,350 | 1,360 | 12,700 | 680 |
| 2014-04-16 | 1,356 | 1,363 | 1,348 | 1,354 | 14,200 | 677 |
| 2014-04-15 | 1,353 | 1,356 | 1,349 | 1,350 | 16,700 | 675 |
| 2014-04-14 | 1,325 | 1,357 | 1,325 | 1,350 | 20,800 | 675 |
| 2014-04-11 | 1,331 | 1,352 | 1,320 | 1,350 | 17,000 | 675 |
| 2014-04-10 | 1,355 | 1,362 | 1,336 | 1,348 | 17,700 | 674 |
| 2014-04-09 | 1,353 | 1,355 | 1,336 | 1,337 | 15,700 | 668.50 |
| 2014-04-08 | 1,365 | 1,369 | 1,355 | 1,360 | 12,300 | 680 |
| 2014-04-07 | 1,369 | 1,372 | 1,360 | 1,370 | 13,100 | 685 |
| 2014-04-04 | 1,356 | 1,374 | 1,356 | 1,373 | 23,700 | 686.50 |
| 2014-04-03 | 1,355 | 1,358 | 1,349 | 1,355 | 16,800 | 677.50 |
| 2014-04-02 | 1,360 | 1,361 | 1,346 | 1,355 | 27,000 | 677.50 |
| 2014-04-01 | 1,349 | 1,353 | 1,344 | 1,346 | 14,400 | 673 |
| 2014-03-31 | 1,340 | 1,349 | 1,325 | 1,349 | 19,900 | 674.50 |
| 2014-03-28 | 1,310 | 1,335 | 1,310 | 1,332 | 10,700 | 666 |
| 2014-03-27 | 1,301 | 1,310 | 1,280 | 1,308 | 17,800 | 654 |
| 2014-03-26 | 1,300 | 1,308 | 1,290 | 1,294 | 21,900 | 647 |
| 2014-03-25 | 1,285 | 1,296 | 1,285 | 1,285 | 24,200 | 642.50 |
| 2014-03-24 | 1,287 | 1,305 | 1,285 | 1,285 | 30,500 | 642.50 |
| 2014-03-20 | 1,334 | 1,334 | 1,278 | 1,296 | 45,600 | 648 |
| 2014-03-19 | 1,338 | 1,338 | 1,314 | 1,321 | 7,000 | 660.50 |
| 2014-03-18 | 1,340 | 1,340 | 1,324 | 1,333 | 15,200 | 666.50 |
| 2014-03-17 | 1,320 | 1,339 | 1,313 | 1,320 | 15,400 | 660 |
| 2014-03-14 | 1,341 | 1,350 | 1,303 | 1,322 | 37,000 | 661 |
| 2014-03-13 | 1,350 | 1,360 | 1,350 | 1,355 | 6,400 | 677.50 |
| 2014-03-12 | 1,353 | 1,365 | 1,345 | 1,360 | 13,600 | 680 |
| 2014-03-11 | 1,355 | 1,361 | 1,337 | 1,353 | 27,800 | 676.50 |
| 2014-03-10 | 1,345 | 1,369 | 1,340 | 1,369 | 30,200 | 684.50 |
| 2014-03-07 | 1,335 | 1,336 | 1,326 | 1,328 | 12,100 | 664 |
| 2014-03-06 | 1,330 | 1,335 | 1,320 | 1,325 | 29,300 | 662.50 |
| 2014-03-05 | 1,343 | 1,343 | 1,326 | 1,330 | 9,900 | 665 |
| 2014-03-04 | 1,339 | 1,345 | 1,330 | 1,336 | 11,900 | 668 |
| 2014-03-03 | 1,338 | 1,338 | 1,322 | 1,335 | 6,300 | 667.50 |
| 2014-02-28 | 1,338 | 1,344 | 1,334 | 1,338 | 11,500 | 669 |
| 2014-02-27 | 1,339 | 1,340 | 1,332 | 1,340 | 8,700 | 670 |
| 2014-02-26 | 1,342 | 1,344 | 1,339 | 1,339 | 12,500 | 669.50 |
| 2014-02-25 | 1,346 | 1,349 | 1,340 | 1,342 | 8,500 | 671 |
| 2014-02-24 | 1,343 | 1,365 | 1,330 | 1,338 | 14,900 | 669 |
| 2014-02-21 | 1,331 | 1,346 | 1,331 | 1,341 | 9,600 | 670.50 |
| 2014-02-20 | 1,340 | 1,347 | 1,319 | 1,326 | 17,600 | 663 |
| 2014-02-19 | 1,341 | 1,354 | 1,339 | 1,350 | 3,400 | 675 |
| 2014-02-18 | 1,352 | 1,360 | 1,346 | 1,352 | 11,600 | 676 |
| 2014-02-17 | 1,322 | 1,345 | 1,322 | 1,345 | 15,600 | 672.50 |
| 2014-02-14 | 1,360 | 1,380 | 1,336 | 1,347 | 13,800 | 673.50 |
| 2014-02-13 | 1,390 | 1,394 | 1,360 | 1,362 | 15,400 | 681 |
| 2014-02-12 | 1,380 | 1,393 | 1,375 | 1,389 | 12,200 | 694.50 |
| 2014-02-10 | 1,368 | 1,375 | 1,358 | 1,367 | 14,000 | 683.50 |
| 2014-02-07 | 1,345 | 1,350 | 1,340 | 1,350 | 6,000 | 675 |
| 2014-02-06 | 1,305 | 1,328 | 1,305 | 1,328 | 13,600 | 664 |
| 2014-02-05 | 1,324 | 1,325 | 1,297 | 1,303 | 20,500 | 651.50 |
| 2014-02-04 | 1,300 | 1,318 | 1,286 | 1,296 | 59,600 | 648 |
| 2014-02-03 | 1,367 | 1,367 | 1,345 | 1,350 | 38,100 | 675 |
| 2014-01-31 | 1,414 | 1,429 | 1,367 | 1,379 | 36,800 | 689.50 |
| 2014-01-30 | 1,420 | 1,422 | 1,406 | 1,409 | 16,900 | 704.50 |
| 2014-01-29 | 1,439 | 1,468 | 1,438 | 1,455 | 41,300 | 727.50 |
| 2014-01-28 | 1,410 | 1,419 | 1,402 | 1,405 | 20,000 | 702.50 |
| 2014-01-27 | 1,415 | 1,422 | 1,388 | 1,402 | 69,100 | 701 |
| 2014-01-24 | 1,463 | 1,475 | 1,457 | 1,459 | 37,300 | 729.50 |
| 2014-01-23 | 1,475 | 1,510 | 1,468 | 1,486 | 79,000 | 743 |
| 2014-01-22 | 1,459 | 1,475 | 1,453 | 1,460 | 58,100 | 730 |
| 2014-01-21 | 1,442 | 1,459 | 1,442 | 1,450 | 36,800 | 725 |
| 2014-01-20 | 1,428 | 1,442 | 1,425 | 1,439 | 38,800 | 719.50 |
| 2014-01-17 | 1,428 | 1,430 | 1,418 | 1,420 | 19,300 | 710 |
| 2014-01-16 | 1,427 | 1,438 | 1,419 | 1,428 | 38,800 | 714 |
| 2014-01-15 | 1,421 | 1,433 | 1,421 | 1,424 | 14,000 | 712 |
| 2014-01-14 | 1,408 | 1,423 | 1,402 | 1,421 | 36,900 | 710.50 |
| 2014-01-10 | 1,430 | 1,439 | 1,420 | 1,439 | 20,200 | 719.50 |
| 2014-01-09 | 1,444 | 1,444 | 1,422 | 1,430 | 22,900 | 715 |
| 2014-01-08 | 1,423 | 1,440 | 1,407 | 1,430 | 27,800 | 715 |
| 2014-01-07 | 1,445 | 1,450 | 1,425 | 1,425 | 30,700 | 712.50 |
| 2014-01-06 | 1,439 | 1,475 | 1,437 | 1,448 | 57,800 | 724 |
分割・併合履歴 ： [2017-10-27]1株→2株
