8227 (株)しまむら 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 | 10,450 | 10,540 | 10,400 | 10,400 | 109,400 | 5,200 |
| 2014-12-29 | 10,280 | 10,480 | 10,250 | 10,450 | 136,000 | 5,225 |
| 2014-12-26 | 10,260 | 10,340 | 10,130 | 10,300 | 152,900 | 5,150 |
| 2014-12-25 | 10,430 | 10,450 | 10,260 | 10,370 | 82,800 | 5,185 |
| 2014-12-24 | 10,240 | 10,470 | 10,220 | 10,380 | 178,800 | 5,190 |
| 2014-12-22 | 10,210 | 10,240 | 10,060 | 10,090 | 124,500 | 5,045 |
| 2014-12-19 | 10,040 | 10,250 | 10,000 | 10,130 | 298,700 | 5,065 |
| 2014-12-18 | 9,980 | 9,980 | 9,810 | 9,820 | 246,500 | 4,910 |
| 2014-12-17 | 9,750 | 9,890 | 9,690 | 9,770 | 241,000 | 4,885 |
| 2014-12-16 | 9,710 | 9,860 | 9,660 | 9,760 | 209,200 | 4,880 |
| 2014-12-15 | 9,540 | 9,900 | 9,510 | 9,830 | 359,800 | 4,915 |
| 2014-12-12 | 9,550 | 9,770 | 9,510 | 9,610 | 195,100 | 4,805 |
| 2014-12-11 | 9,520 | 9,720 | 9,490 | 9,680 | 222,800 | 4,840 |
| 2014-12-10 | 9,750 | 9,750 | 9,460 | 9,610 | 335,400 | 4,805 |
| 2014-12-09 | 9,830 | 9,870 | 9,750 | 9,820 | 281,600 | 4,910 |
| 2014-12-08 | 10,000 | 10,000 | 9,860 | 9,920 | 85,100 | 4,960 |
| 2014-12-05 | 9,900 | 9,960 | 9,870 | 9,960 | 114,100 | 4,980 |
| 2014-12-04 | 9,960 | 9,980 | 9,870 | 9,900 | 139,800 | 4,950 |
| 2014-12-03 | 10,020 | 10,050 | 9,890 | 9,960 | 112,700 | 4,980 |
| 2014-12-02 | 9,980 | 10,020 | 9,850 | 9,960 | 163,300 | 4,980 |
| 2014-12-01 | 9,900 | 9,990 | 9,830 | 9,970 | 120,700 | 4,985 |
| 2014-11-28 | 9,910 | 9,960 | 9,840 | 9,930 | 119,800 | 4,965 |
| 2014-11-27 | 9,810 | 9,870 | 9,760 | 9,790 | 114,300 | 4,895 |
| 2014-11-26 | 9,930 | 9,990 | 9,850 | 9,900 | 202,000 | 4,950 |
| 2014-11-25 | 10,170 | 10,180 | 9,880 | 10,010 | 294,600 | 5,005 |
| 2014-11-21 | 10,000 | 10,050 | 9,830 | 10,000 | 414,300 | 5,000 |
| 2014-11-20 | 10,460 | 10,470 | 10,100 | 10,120 | 258,000 | 5,060 |
| 2014-11-19 | 10,570 | 10,710 | 10,220 | 10,290 | 307,700 | 5,145 |
| 2014-11-18 | 10,570 | 10,750 | 10,380 | 10,560 | 373,100 | 5,280 |
| 2014-11-17 | 11,000 | 11,010 | 10,430 | 10,520 | 408,200 | 5,260 |
| 2014-11-14 | 11,210 | 11,270 | 10,950 | 11,180 | 443,800 | 5,590 |
| 2014-11-13 | 10,370 | 11,050 | 10,370 | 11,050 | 547,100 | 5,525 |
| 2014-11-12 | 10,110 | 10,620 | 10,110 | 10,440 | 553,000 | 5,220 |
| 2014-11-11 | 9,600 | 10,000 | 9,560 | 9,960 | 370,200 | 4,980 |
| 2014-11-10 | 9,570 | 9,600 | 9,500 | 9,540 | 96,200 | 4,770 |
| 2014-11-07 | 9,590 | 9,610 | 9,510 | 9,580 | 198,400 | 4,790 |
| 2014-11-06 | 9,570 | 9,630 | 9,460 | 9,510 | 122,400 | 4,755 |
| 2014-11-05 | 9,450 | 9,530 | 9,410 | 9,480 | 168,600 | 4,740 |
| 2014-11-04 | 10,030 | 10,030 | 9,400 | 9,410 | 302,800 | 4,705 |
| 2014-10-31 | 9,530 | 9,700 | 9,510 | 9,670 | 200,300 | 4,835 |
| 2014-10-30 | 9,310 | 9,470 | 9,300 | 9,380 | 150,500 | 4,690 |
| 2014-10-29 | 9,190 | 9,320 | 9,190 | 9,290 | 63,300 | 4,645 |
| 2014-10-28 | 9,190 | 9,200 | 9,110 | 9,160 | 78,000 | 4,580 |
| 2014-10-27 | 9,230 | 9,270 | 9,160 | 9,200 | 105,800 | 4,600 |
| 2014-10-24 | 9,400 | 9,410 | 9,170 | 9,200 | 200,500 | 4,600 |
| 2014-10-23 | 9,420 | 9,420 | 9,290 | 9,300 | 169,100 | 4,650 |
| 2014-10-22 | 9,450 | 9,570 | 9,450 | 9,500 | 242,800 | 4,750 |
| 2014-10-21 | 9,570 | 9,620 | 9,400 | 9,450 | 147,900 | 4,725 |
| 2014-10-20 | 9,530 | 9,580 | 9,450 | 9,560 | 153,600 | 4,780 |
| 2014-10-17 | 9,500 | 9,520 | 9,250 | 9,310 | 172,500 | 4,655 |
| 2014-10-16 | 9,510 | 9,520 | 9,370 | 9,430 | 161,800 | 4,715 |
| 2014-10-15 | 9,670 | 9,760 | 9,660 | 9,660 | 94,100 | 4,830 |
| 2014-10-14 | 9,620 | 9,700 | 9,560 | 9,690 | 150,700 | 4,845 |
| 2014-10-10 | 9,600 | 9,840 | 9,600 | 9,760 | 177,300 | 4,880 |
| 2014-10-09 | 9,670 | 9,730 | 9,600 | 9,660 | 122,400 | 4,830 |
| 2014-10-08 | 9,780 | 9,810 | 9,610 | 9,610 | 160,000 | 4,805 |
| 2014-10-07 | 9,990 | 10,060 | 9,840 | 9,880 | 133,300 | 4,940 |
| 2014-10-06 | 10,110 | 10,110 | 9,920 | 9,970 | 90,300 | 4,985 |
| 2014-10-03 | 9,840 | 9,990 | 9,840 | 9,980 | 128,500 | 4,990 |
| 2014-10-02 | 9,980 | 10,050 | 9,810 | 9,840 | 217,000 | 4,920 |
| 2014-10-01 | 10,110 | 10,170 | 10,000 | 10,030 | 196,200 | 5,015 |
| 2014-09-30 | 9,980 | 10,150 | 9,850 | 10,080 | 312,800 | 5,040 |
| 2014-09-29 | 10,080 | 10,110 | 10,030 | 10,050 | 120,100 | 5,025 |
| 2014-09-26 | 9,980 | 10,090 | 9,960 | 10,060 | 99,300 | 5,030 |
| 2014-09-25 | 9,920 | 10,050 | 9,890 | 10,050 | 168,500 | 5,025 |
| 2014-09-24 | 9,820 | 9,860 | 9,720 | 9,810 | 183,900 | 4,905 |
| 2014-09-22 | 9,970 | 9,970 | 9,820 | 9,950 | 113,100 | 4,975 |
| 2014-09-19 | 9,900 | 9,950 | 9,880 | 9,920 | 115,000 | 4,960 |
| 2014-09-18 | 9,800 | 9,860 | 9,750 | 9,850 | 103,400 | 4,925 |
| 2014-09-17 | 9,600 | 9,780 | 9,600 | 9,740 | 159,600 | 4,870 |
| 2014-09-16 | 9,600 | 9,600 | 9,490 | 9,570 | 100,400 | 4,785 |
| 2014-09-12 | 9,700 | 9,710 | 9,540 | 9,540 | 122,400 | 4,770 |
| 2014-09-11 | 9,670 | 9,720 | 9,630 | 9,700 | 140,400 | 4,850 |
| 2014-09-10 | 9,550 | 9,620 | 9,500 | 9,600 | 135,600 | 4,800 |
| 2014-09-09 | 9,550 | 9,640 | 9,480 | 9,600 | 163,500 | 4,800 |
| 2014-09-08 | 9,500 | 9,520 | 9,430 | 9,460 | 63,200 | 4,730 |
| 2014-09-05 | 9,510 | 9,510 | 9,440 | 9,450 | 72,300 | 4,725 |
| 2014-09-04 | 9,500 | 9,530 | 9,440 | 9,490 | 103,800 | 4,745 |
| 2014-09-03 | 9,490 | 9,550 | 9,420 | 9,500 | 183,600 | 4,750 |
| 2014-09-02 | 9,340 | 9,500 | 9,320 | 9,470 | 169,300 | 4,735 |
| 2014-09-01 | 9,470 | 9,470 | 9,340 | 9,350 | 68,100 | 4,675 |
| 2014-08-29 | 9,360 | 9,390 | 9,280 | 9,380 | 112,800 | 4,690 |
| 2014-08-28 | 9,440 | 9,460 | 9,320 | 9,360 | 128,800 | 4,680 |
| 2014-08-27 | 9,450 | 9,490 | 9,300 | 9,390 | 172,400 | 4,695 |
| 2014-08-26 | 9,670 | 9,680 | 9,410 | 9,440 | 240,300 | 4,720 |
| 2014-08-25 | 9,860 | 9,870 | 9,710 | 9,720 | 164,600 | 4,860 |
| 2014-08-22 | 9,890 | 9,890 | 9,750 | 9,800 | 213,700 | 4,900 |
| 2014-08-21 | 10,000 | 10,000 | 9,830 | 9,850 | 130,700 | 4,925 |
| 2014-08-20 | 10,040 | 10,050 | 9,970 | 9,980 | 134,600 | 4,990 |
| 2014-08-19 | 9,990 | 10,020 | 9,930 | 9,970 | 100,300 | 4,985 |
| 2014-08-18 | 10,100 | 10,100 | 9,930 | 9,960 | 149,800 | 4,980 |
| 2014-08-15 | 9,900 | 9,960 | 9,860 | 9,890 | 306,800 | 4,945 |
| 2014-08-14 | 9,960 | 10,050 | 9,930 | 10,040 | 120,600 | 5,020 |
| 2014-08-13 | 10,120 | 10,160 | 9,890 | 9,930 | 198,500 | 4,965 |
| 2014-08-12 | 10,100 | 10,310 | 10,100 | 10,210 | 173,600 | 5,105 |
| 2014-08-11 | 10,340 | 10,420 | 10,260 | 10,400 | 68,300 | 5,200 |
| 2014-08-08 | 10,340 | 10,440 | 10,220 | 10,230 | 112,100 | 5,115 |
| 2014-08-07 | 10,190 | 10,440 | 10,190 | 10,440 | 149,400 | 5,220 |
| 2014-08-06 | 10,310 | 10,420 | 10,140 | 10,190 | 187,900 | 5,095 |
| 2014-08-05 | 10,300 | 10,390 | 10,270 | 10,290 | 120,200 | 5,145 |
| 2014-08-04 | 10,150 | 10,280 | 10,140 | 10,240 | 82,400 | 5,120 |
| 2014-08-01 | 10,100 | 10,180 | 10,090 | 10,140 | 138,400 | 5,070 |
| 2014-07-31 | 10,300 | 10,320 | 10,230 | 10,260 | 91,200 | 5,130 |
| 2014-07-30 | 10,340 | 10,360 | 10,250 | 10,280 | 128,900 | 5,140 |
| 2014-07-29 | 10,040 | 10,300 | 10,030 | 10,270 | 206,500 | 5,135 |
| 2014-07-28 | 9,910 | 10,030 | 9,870 | 10,020 | 111,700 | 5,010 |
| 2014-07-25 | 9,930 | 10,030 | 9,880 | 9,940 | 124,200 | 4,970 |
| 2014-07-24 | 9,970 | 9,980 | 9,820 | 9,900 | 288,300 | 4,950 |
| 2014-07-23 | 10,290 | 10,290 | 10,120 | 10,130 | 148,900 | 5,065 |
| 2014-07-22 | 10,330 | 10,360 | 10,210 | 10,230 | 111,100 | 5,115 |
| 2014-07-18 | 10,270 | 10,330 | 10,210 | 10,240 | 90,800 | 5,120 |
| 2014-07-17 | 10,480 | 10,510 | 10,310 | 10,370 | 119,400 | 5,185 |
| 2014-07-16 | 10,540 | 10,540 | 10,400 | 10,410 | 156,300 | 5,205 |
| 2014-07-15 | 10,490 | 10,580 | 10,460 | 10,550 | 153,600 | 5,275 |
| 2014-07-14 | 10,320 | 10,390 | 10,230 | 10,380 | 76,500 | 5,190 |
| 2014-07-11 | 10,280 | 10,320 | 10,210 | 10,270 | 74,500 | 5,135 |
| 2014-07-10 | 10,490 | 10,500 | 10,340 | 10,360 | 123,600 | 5,180 |
| 2014-07-09 | 10,260 | 10,480 | 10,260 | 10,470 | 143,400 | 5,235 |
| 2014-07-08 | 10,450 | 10,450 | 10,310 | 10,400 | 136,900 | 5,200 |
| 2014-07-07 | 10,350 | 10,490 | 10,310 | 10,420 | 121,400 | 5,210 |
| 2014-07-04 | 10,270 | 10,410 | 10,200 | 10,350 | 175,900 | 5,175 |
| 2014-07-03 | 10,190 | 10,280 | 10,120 | 10,160 | 232,100 | 5,080 |
| 2014-07-02 | 10,030 | 10,170 | 10,000 | 10,090 | 200,200 | 5,045 |
| 2014-07-01 | 10,040 | 10,100 | 9,910 | 10,000 | 237,000 | 5,000 |
| 2014-06-30 | 9,750 | 10,060 | 9,710 | 9,960 | 480,200 | 4,980 |
| 2014-06-27 | 10,030 | 10,210 | 10,020 | 10,140 | 174,500 | 5,070 |
| 2014-06-26 | 10,070 | 10,180 | 9,980 | 10,090 | 153,700 | 5,045 |
| 2014-06-25 | 10,000 | 10,060 | 9,990 | 10,020 | 141,300 | 5,010 |
| 2014-06-24 | 10,000 | 10,070 | 9,930 | 10,010 | 126,200 | 5,005 |
| 2014-06-23 | 9,990 | 10,020 | 9,950 | 9,960 | 155,600 | 4,980 |
| 2014-06-20 | 10,240 | 10,240 | 9,920 | 9,950 | 351,800 | 4,975 |
| 2014-06-19 | 10,220 | 10,300 | 10,140 | 10,250 | 202,500 | 5,125 |
| 2014-06-18 | 10,200 | 10,310 | 10,100 | 10,280 | 200,800 | 5,140 |
| 2014-06-17 | 10,340 | 10,360 | 10,110 | 10,130 | 219,900 | 5,065 |
| 2014-06-16 | 10,280 | 10,400 | 10,110 | 10,330 | 233,900 | 5,165 |
| 2014-06-13 | 10,530 | 10,580 | 10,430 | 10,560 | 163,200 | 5,280 |
| 2014-06-12 | 10,250 | 10,600 | 10,210 | 10,590 | 417,500 | 5,295 |
| 2014-06-11 | 10,110 | 10,200 | 10,050 | 10,190 | 165,300 | 5,095 |
| 2014-06-10 | 9,990 | 10,060 | 9,920 | 9,960 | 115,900 | 4,980 |
| 2014-06-09 | 9,990 | 10,050 | 9,940 | 10,020 | 104,600 | 5,010 |
| 2014-06-06 | 10,200 | 10,200 | 9,970 | 9,990 | 145,800 | 4,995 |
| 2014-06-05 | 10,080 | 10,180 | 10,060 | 10,130 | 87,300 | 5,065 |
| 2014-06-04 | 10,080 | 10,110 | 9,970 | 10,080 | 124,500 | 5,040 |
| 2014-06-03 | 9,960 | 10,040 | 9,910 | 10,030 | 141,600 | 5,015 |
| 2014-06-02 | 9,790 | 9,900 | 9,760 | 9,890 | 130,200 | 4,945 |
| 2014-05-30 | 9,970 | 9,990 | 9,790 | 9,830 | 176,300 | 4,915 |
| 2014-05-29 | 9,940 | 9,970 | 9,800 | 9,940 | 161,400 | 4,970 |
| 2014-05-28 | 10,110 | 10,150 | 9,910 | 9,940 | 354,900 | 4,970 |
| 2014-05-27 | 10,120 | 10,190 | 10,050 | 10,090 | 181,000 | 5,045 |
| 2014-05-26 | 10,310 | 10,310 | 10,050 | 10,110 | 228,300 | 5,055 |
| 2014-05-23 | 10,280 | 10,290 | 10,160 | 10,250 | 138,800 | 5,125 |
| 2014-05-22 | 10,340 | 10,350 | 10,030 | 10,140 | 248,000 | 5,070 |
| 2014-05-21 | 10,220 | 10,370 | 10,100 | 10,170 | 258,300 | 5,085 |
| 2014-05-20 | 10,330 | 10,430 | 10,300 | 10,340 | 246,600 | 5,170 |
| 2014-05-19 | 9,970 | 10,480 | 9,960 | 10,320 | 415,700 | 5,160 |
| 2014-05-16 | 9,960 | 9,960 | 9,870 | 9,930 | 80,000 | 4,965 |
| 2014-05-15 | 9,840 | 10,000 | 9,810 | 9,970 | 125,400 | 4,985 |
| 2014-05-14 | 9,980 | 9,990 | 9,860 | 9,970 | 154,900 | 4,985 |
| 2014-05-13 | 9,890 | 9,930 | 9,770 | 9,890 | 150,100 | 4,945 |
| 2014-05-12 | 9,820 | 9,880 | 9,750 | 9,830 | 155,800 | 4,915 |
| 2014-05-09 | 9,700 | 9,940 | 9,660 | 9,910 | 258,000 | 4,955 |
| 2014-05-08 | 9,600 | 9,750 | 9,550 | 9,740 | 137,700 | 4,870 |
| 2014-05-07 | 9,630 | 9,670 | 9,440 | 9,460 | 281,600 | 4,730 |
| 2014-05-02 | 9,750 | 9,900 | 9,730 | 9,830 | 185,500 | 4,915 |
| 2014-05-01 | 9,610 | 9,690 | 9,510 | 9,670 | 169,000 | 4,835 |
| 2014-04-30 | 9,680 | 9,690 | 9,460 | 9,520 | 283,400 | 4,760 |
| 2014-04-28 | 9,600 | 9,720 | 9,560 | 9,690 | 159,800 | 4,845 |
| 2014-04-25 | 9,540 | 9,790 | 9,380 | 9,750 | 383,900 | 4,875 |
| 2014-04-24 | 9,300 | 9,670 | 9,300 | 9,550 | 432,800 | 4,775 |
| 2014-04-23 | 9,090 | 9,230 | 9,050 | 9,230 | 149,200 | 4,615 |
| 2014-04-22 | 9,100 | 9,180 | 9,010 | 9,020 | 108,700 | 4,510 |
| 2014-04-21 | 9,120 | 9,190 | 9,060 | 9,100 | 134,500 | 4,550 |
| 2014-04-18 | 8,920 | 9,220 | 8,840 | 9,190 | 267,400 | 4,595 |
| 2014-04-17 | 8,800 | 8,880 | 8,780 | 8,820 | 107,900 | 4,410 |
| 2014-04-16 | 8,720 | 8,870 | 8,690 | 8,820 | 90,500 | 4,410 |
| 2014-04-15 | 8,780 | 8,810 | 8,620 | 8,650 | 112,700 | 4,325 |
| 2014-04-14 | 8,720 | 8,900 | 8,720 | 8,780 | 151,200 | 4,390 |
| 2014-04-11 | 8,710 | 8,830 | 8,670 | 8,760 | 99,300 | 4,380 |
| 2014-04-10 | 8,900 | 8,960 | 8,820 | 8,820 | 137,200 | 4,410 |
| 2014-04-09 | 8,670 | 8,820 | 8,650 | 8,810 | 255,900 | 4,405 |
| 2014-04-08 | 8,670 | 8,840 | 8,660 | 8,780 | 168,400 | 4,390 |
| 2014-04-07 | 8,670 | 8,820 | 8,590 | 8,750 | 178,400 | 4,375 |
| 2014-04-04 | 8,510 | 8,680 | 8,450 | 8,680 | 258,900 | 4,340 |
| 2014-04-03 | 8,580 | 8,680 | 8,470 | 8,520 | 306,000 | 4,260 |
| 2014-04-02 | 8,300 | 8,570 | 8,210 | 8,500 | 565,100 | 4,250 |
| 2014-04-01 | 8,630 | 8,690 | 8,330 | 8,410 | 696,000 | 4,205 |
| 2014-03-31 | 8,860 | 8,930 | 8,670 | 8,930 | 292,100 | 4,465 |
| 2014-03-28 | 8,810 | 8,900 | 8,620 | 8,870 | 270,100 | 4,435 |
| 2014-03-27 | 8,820 | 8,840 | 8,700 | 8,830 | 244,600 | 4,415 |
| 2014-03-26 | 8,850 | 8,870 | 8,690 | 8,860 | 373,400 | 4,430 |
| 2014-03-25 | 8,800 | 9,010 | 8,710 | 8,860 | 271,900 | 4,430 |
| 2014-03-24 | 8,900 | 9,180 | 8,900 | 9,100 | 255,300 | 4,550 |
| 2014-03-20 | 8,840 | 8,910 | 8,780 | 8,860 | 184,300 | 4,430 |
| 2014-03-19 | 8,730 | 8,910 | 8,730 | 8,860 | 133,900 | 4,430 |
| 2014-03-18 | 8,710 | 8,760 | 8,610 | 8,680 | 158,200 | 4,340 |
| 2014-03-17 | 8,650 | 8,790 | 8,570 | 8,610 | 184,000 | 4,305 |
| 2014-03-14 | 8,800 | 8,800 | 8,630 | 8,650 | 181,000 | 4,325 |
| 2014-03-13 | 8,960 | 9,000 | 8,840 | 8,880 | 89,900 | 4,440 |
| 2014-03-12 | 9,050 | 9,050 | 8,920 | 8,960 | 117,300 | 4,480 |
| 2014-03-11 | 9,000 | 9,070 | 8,940 | 9,050 | 104,100 | 4,525 |
| 2014-03-10 | 9,100 | 9,100 | 8,920 | 8,950 | 121,300 | 4,475 |
| 2014-03-07 | 8,990 | 9,110 | 8,990 | 9,110 | 99,200 | 4,555 |
| 2014-03-06 | 9,050 | 9,190 | 8,950 | 8,970 | 150,400 | 4,485 |
| 2014-03-05 | 9,050 | 9,140 | 9,020 | 9,050 | 89,800 | 4,525 |
| 2014-03-04 | 8,840 | 9,000 | 8,830 | 8,950 | 110,000 | 4,475 |
| 2014-03-03 | 8,950 | 9,030 | 8,880 | 8,990 | 133,700 | 4,495 |
| 2014-02-28 | 9,200 | 9,230 | 8,900 | 9,190 | 367,500 | 4,595 |
| 2014-02-27 | 9,300 | 9,390 | 9,220 | 9,240 | 156,900 | 4,620 |
| 2014-02-26 | 9,260 | 9,410 | 9,240 | 9,350 | 136,100 | 4,675 |
| 2014-02-25 | 9,180 | 9,420 | 9,180 | 9,400 | 149,100 | 4,700 |
| 2014-02-24 | 9,020 | 9,230 | 9,010 | 9,230 | 198,600 | 4,615 |
| 2014-02-21 | 9,030 | 9,150 | 9,020 | 9,080 | 139,000 | 4,540 |
| 2014-02-20 | 9,170 | 9,170 | 9,000 | 9,030 | 116,500 | 4,515 |
| 2014-02-19 | 9,080 | 9,180 | 9,000 | 9,170 | 289,300 | 4,585 |
| 2014-02-18 | 8,900 | 9,080 | 8,860 | 9,060 | 267,600 | 4,530 |
| 2014-02-17 | 8,910 | 9,060 | 8,820 | 9,020 | 448,600 | 4,510 |
| 2014-02-14 | 8,870 | 8,970 | 8,820 | 8,930 | 228,100 | 4,465 |
| 2014-02-13 | 8,870 | 8,880 | 8,770 | 8,800 | 121,800 | 4,400 |
| 2014-02-12 | 8,820 | 8,950 | 8,790 | 8,830 | 200,300 | 4,415 |
| 2014-02-10 | 8,650 | 8,700 | 8,600 | 8,670 | 131,200 | 4,335 |
| 2014-02-07 | 8,750 | 8,790 | 8,440 | 8,500 | 303,700 | 4,250 |
| 2014-02-06 | 8,770 | 8,800 | 8,640 | 8,720 | 191,300 | 4,360 |
| 2014-02-05 | 8,640 | 8,850 | 8,630 | 8,800 | 256,400 | 4,400 |
| 2014-02-04 | 8,630 | 8,630 | 8,470 | 8,480 | 233,900 | 4,240 |
| 2014-02-03 | 9,000 | 9,070 | 8,840 | 8,850 | 136,800 | 4,425 |
| 2014-01-31 | 9,220 | 9,220 | 9,010 | 9,100 | 211,400 | 4,550 |
| 2014-01-30 | 9,220 | 9,250 | 9,100 | 9,160 | 128,300 | 4,580 |
| 2014-01-29 | 9,270 | 9,340 | 9,220 | 9,340 | 133,600 | 4,670 |
| 2014-01-28 | 9,300 | 9,400 | 9,180 | 9,180 | 107,600 | 4,590 |
| 2014-01-27 | 9,420 | 9,470 | 9,280 | 9,280 | 219,400 | 4,640 |
| 2014-01-24 | 9,690 | 9,880 | 9,590 | 9,640 | 275,800 | 4,820 |
| 2014-01-23 | 9,940 | 9,950 | 9,700 | 9,730 | 181,900 | 4,865 |
| 2014-01-22 | 9,930 | 9,990 | 9,910 | 9,950 | 106,900 | 4,975 |
| 2014-01-21 | 9,870 | 10,030 | 9,860 | 9,980 | 109,100 | 4,990 |
| 2014-01-20 | 9,840 | 9,860 | 9,720 | 9,850 | 108,500 | 4,925 |
| 2014-01-17 | 9,790 | 9,880 | 9,790 | 9,850 | 94,600 | 4,925 |
| 2014-01-16 | 9,840 | 9,950 | 9,770 | 9,830 | 200,300 | 4,915 |
| 2014-01-15 | 9,700 | 9,820 | 9,680 | 9,820 | 134,500 | 4,910 |
| 2014-01-14 | 9,550 | 9,730 | 9,520 | 9,670 | 145,800 | 4,835 |
| 2014-01-10 | 9,600 | 9,630 | 9,530 | 9,590 | 155,700 | 4,795 |
| 2014-01-09 | 9,790 | 9,830 | 9,570 | 9,630 | 298,900 | 4,815 |
| 2014-01-08 | 9,950 | 9,950 | 9,790 | 9,790 | 210,800 | 4,895 |
| 2014-01-07 | 9,960 | 9,960 | 9,840 | 9,870 | 189,000 | 4,935 |
| 2014-01-06 | 9,960 | 10,040 | 9,890 | 9,960 | 192,400 | 4,980 |
分割・併合履歴 ： [2024-02-19]1株→2株 [1995-02-15]1株→1.1株 [1992-02-17]1株→1.1株 [1991-02-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.15株
