8345 (株)岩手銀行 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 | 5,230 | 5,240 | 5,180 | 5,200 | 11,800 | 5,200 |
| 2014-12-29 | 5,230 | 5,230 | 5,110 | 5,180 | 8,500 | 5,180 |
| 2014-12-26 | 5,160 | 5,200 | 5,130 | 5,190 | 14,900 | 5,190 |
| 2014-12-25 | 5,160 | 5,160 | 5,120 | 5,160 | 7,900 | 5,160 |
| 2014-12-24 | 5,160 | 5,190 | 5,090 | 5,160 | 16,600 | 5,160 |
| 2014-12-22 | 5,110 | 5,120 | 5,010 | 5,070 | 15,500 | 5,070 |
| 2014-12-19 | 5,100 | 5,120 | 4,965 | 5,110 | 18,000 | 5,110 |
| 2014-12-18 | 4,985 | 5,040 | 4,930 | 4,955 | 21,300 | 4,955 |
| 2014-12-17 | 4,825 | 4,985 | 4,820 | 4,845 | 29,700 | 4,845 |
| 2014-12-16 | 4,875 | 4,935 | 4,830 | 4,865 | 21,900 | 4,865 |
| 2014-12-15 | 4,950 | 5,040 | 4,945 | 4,945 | 17,100 | 4,945 |
| 2014-12-12 | 4,970 | 5,070 | 4,970 | 4,980 | 44,600 | 4,980 |
| 2014-12-11 | 5,010 | 5,070 | 4,995 | 5,020 | 16,400 | 5,020 |
| 2014-12-10 | 5,200 | 5,240 | 5,060 | 5,100 | 25,300 | 5,100 |
| 2014-12-09 | 5,190 | 5,270 | 5,180 | 5,200 | 12,700 | 5,200 |
| 2014-12-08 | 5,240 | 5,280 | 5,200 | 5,210 | 16,300 | 5,210 |
| 2014-12-05 | 5,190 | 5,280 | 5,190 | 5,260 | 7,800 | 5,260 |
| 2014-12-04 | 5,290 | 5,340 | 5,240 | 5,260 | 16,500 | 5,260 |
| 2014-12-03 | 5,250 | 5,320 | 5,230 | 5,230 | 11,300 | 5,230 |
| 2014-12-02 | 5,260 | 5,320 | 5,170 | 5,270 | 16,800 | 5,270 |
| 2014-12-01 | 5,290 | 5,320 | 5,230 | 5,270 | 16,400 | 5,270 |
| 2014-11-28 | 5,180 | 5,280 | 5,180 | 5,270 | 13,600 | 5,270 |
| 2014-11-27 | 5,190 | 5,190 | 5,110 | 5,110 | 11,600 | 5,110 |
| 2014-11-26 | 5,170 | 5,250 | 5,170 | 5,190 | 11,900 | 5,190 |
| 2014-11-25 | 5,240 | 5,250 | 5,160 | 5,200 | 18,100 | 5,200 |
| 2014-11-21 | 5,170 | 5,220 | 5,170 | 5,190 | 23,100 | 5,190 |
| 2014-11-20 | 5,200 | 5,240 | 5,170 | 5,170 | 12,400 | 5,170 |
| 2014-11-19 | 5,160 | 5,250 | 5,110 | 5,200 | 34,100 | 5,200 |
| 2014-11-18 | 5,050 | 5,180 | 4,995 | 5,160 | 18,100 | 5,160 |
| 2014-11-17 | 5,020 | 5,180 | 4,900 | 5,000 | 30,700 | 5,000 |
| 2014-11-14 | 5,100 | 5,100 | 4,990 | 5,070 | 16,400 | 5,070 |
| 2014-11-13 | 5,030 | 5,090 | 4,970 | 5,060 | 11,000 | 5,060 |
| 2014-11-12 | 5,050 | 5,090 | 4,985 | 4,995 | 10,700 | 4,995 |
| 2014-11-11 | 5,040 | 5,040 | 4,970 | 5,020 | 9,700 | 5,020 |
| 2014-11-10 | 5,060 | 5,060 | 4,985 | 5,030 | 6,300 | 5,030 |
| 2014-11-07 | 4,900 | 5,100 | 4,890 | 5,090 | 25,100 | 5,090 |
| 2014-11-06 | 5,090 | 5,090 | 4,915 | 4,930 | 13,400 | 4,930 |
| 2014-11-05 | 5,030 | 5,080 | 5,010 | 5,060 | 18,300 | 5,060 |
| 2014-11-04 | 5,220 | 5,230 | 5,020 | 5,040 | 37,200 | 5,040 |
| 2014-10-31 | 4,790 | 5,050 | 4,790 | 5,040 | 37,300 | 5,040 |
| 2014-10-30 | 4,680 | 4,790 | 4,675 | 4,725 | 36,900 | 4,725 |
| 2014-10-29 | 4,685 | 4,735 | 4,670 | 4,735 | 12,900 | 4,735 |
| 2014-10-28 | 4,680 | 4,680 | 4,635 | 4,645 | 9,000 | 4,645 |
| 2014-10-27 | 4,620 | 4,650 | 4,560 | 4,645 | 9,300 | 4,645 |
| 2014-10-24 | 4,585 | 4,595 | 4,500 | 4,570 | 12,200 | 4,570 |
| 2014-10-23 | 4,520 | 4,520 | 4,420 | 4,490 | 10,000 | 4,490 |
| 2014-10-22 | 4,385 | 4,530 | 4,375 | 4,530 | 23,300 | 4,530 |
| 2014-10-21 | 4,340 | 4,360 | 4,300 | 4,315 | 10,700 | 4,315 |
| 2014-10-20 | 4,435 | 4,435 | 4,325 | 4,355 | 12,100 | 4,355 |
| 2014-10-17 | 4,400 | 4,490 | 4,225 | 4,245 | 25,900 | 4,245 |
| 2014-10-16 | 4,500 | 4,505 | 4,430 | 4,430 | 14,200 | 4,430 |
| 2014-10-15 | 4,475 | 4,565 | 4,475 | 4,525 | 8,500 | 4,525 |
| 2014-10-14 | 4,510 | 4,540 | 4,455 | 4,475 | 17,500 | 4,475 |
| 2014-10-10 | 4,560 | 4,580 | 4,550 | 4,550 | 12,600 | 4,550 |
| 2014-10-09 | 4,640 | 4,680 | 4,625 | 4,625 | 12,700 | 4,625 |
| 2014-10-08 | 4,650 | 4,690 | 4,620 | 4,625 | 13,400 | 4,625 |
| 2014-10-07 | 4,780 | 4,870 | 4,725 | 4,725 | 11,800 | 4,725 |
| 2014-10-06 | 4,710 | 4,795 | 4,710 | 4,770 | 7,100 | 4,770 |
| 2014-10-03 | 4,710 | 4,745 | 4,700 | 4,705 | 7,500 | 4,705 |
| 2014-10-02 | 4,805 | 4,805 | 4,700 | 4,705 | 17,600 | 4,705 |
| 2014-10-01 | 4,885 | 4,885 | 4,835 | 4,870 | 7,100 | 4,870 |
| 2014-09-30 | 4,975 | 4,975 | 4,835 | 4,840 | 10,400 | 4,840 |
| 2014-09-29 | 5,010 | 5,010 | 4,930 | 4,950 | 4,900 | 4,950 |
| 2014-09-26 | 4,970 | 5,010 | 4,950 | 4,960 | 6,300 | 4,960 |
| 2014-09-25 | 4,970 | 5,020 | 4,970 | 5,000 | 23,000 | 5,000 |
| 2014-09-24 | 4,965 | 4,985 | 4,950 | 4,975 | 6,800 | 4,975 |
| 2014-09-22 | 4,990 | 5,010 | 4,915 | 4,970 | 12,600 | 4,970 |
| 2014-09-19 | 4,955 | 5,000 | 4,945 | 4,995 | 18,300 | 4,995 |
| 2014-09-18 | 4,865 | 4,945 | 4,865 | 4,945 | 11,100 | 4,945 |
| 2014-09-17 | 4,845 | 4,860 | 4,840 | 4,840 | 5,100 | 4,840 |
| 2014-09-16 | 4,950 | 4,960 | 4,830 | 4,835 | 8,800 | 4,835 |
| 2014-09-12 | 4,975 | 4,990 | 4,970 | 4,975 | 23,000 | 4,975 |
| 2014-09-11 | 4,995 | 5,000 | 4,955 | 4,970 | 5,700 | 4,970 |
| 2014-09-10 | 4,955 | 4,995 | 4,935 | 4,995 | 7,200 | 4,995 |
| 2014-09-09 | 5,000 | 5,000 | 4,965 | 4,965 | 4,900 | 4,965 |
| 2014-09-08 | 4,980 | 5,000 | 4,950 | 5,000 | 16,600 | 5,000 |
| 2014-09-05 | 4,995 | 4,995 | 4,905 | 4,910 | 3,300 | 4,910 |
| 2014-09-04 | 4,985 | 5,000 | 4,920 | 4,980 | 9,700 | 4,980 |
| 2014-09-03 | 4,960 | 4,995 | 4,940 | 4,985 | 8,000 | 4,985 |
| 2014-09-02 | 4,900 | 4,950 | 4,830 | 4,930 | 10,300 | 4,930 |
| 2014-09-01 | 4,820 | 4,875 | 4,800 | 4,870 | 4,900 | 4,870 |
| 2014-08-29 | 4,765 | 4,875 | 4,765 | 4,860 | 12,800 | 4,860 |
| 2014-08-28 | 4,800 | 4,830 | 4,785 | 4,795 | 9,400 | 4,795 |
| 2014-08-27 | 4,810 | 4,830 | 4,770 | 4,810 | 5,700 | 4,810 |
| 2014-08-26 | 4,810 | 4,845 | 4,725 | 4,785 | 11,500 | 4,785 |
| 2014-08-25 | 4,820 | 4,875 | 4,760 | 4,800 | 10,600 | 4,800 |
| 2014-08-22 | 4,850 | 4,850 | 4,710 | 4,790 | 11,200 | 4,790 |
| 2014-08-21 | 4,715 | 4,815 | 4,705 | 4,800 | 11,100 | 4,800 |
| 2014-08-20 | 4,680 | 4,720 | 4,675 | 4,690 | 6,000 | 4,690 |
| 2014-08-19 | 4,675 | 4,700 | 4,670 | 4,680 | 4,200 | 4,680 |
| 2014-08-18 | 4,625 | 4,675 | 4,625 | 4,650 | 2,800 | 4,650 |
| 2014-08-15 | 4,645 | 4,645 | 4,610 | 4,625 | 4,000 | 4,625 |
| 2014-08-14 | 4,670 | 4,685 | 4,660 | 4,660 | 4,900 | 4,660 |
| 2014-08-13 | 4,620 | 4,640 | 4,620 | 4,630 | 2,700 | 4,630 |
| 2014-08-12 | 4,630 | 4,640 | 4,595 | 4,620 | 5,100 | 4,620 |
| 2014-08-11 | 4,550 | 4,600 | 4,550 | 4,585 | 5,200 | 4,585 |
| 2014-08-08 | 4,630 | 4,630 | 4,530 | 4,530 | 7,200 | 4,530 |
| 2014-08-07 | 4,620 | 4,660 | 4,555 | 4,635 | 7,400 | 4,635 |
| 2014-08-06 | 4,605 | 4,605 | 4,510 | 4,550 | 19,400 | 4,550 |
| 2014-08-05 | 4,645 | 4,660 | 4,605 | 4,610 | 7,400 | 4,610 |
| 2014-08-04 | 4,740 | 4,740 | 4,650 | 4,650 | 9,300 | 4,650 |
| 2014-08-01 | 4,775 | 4,775 | 4,705 | 4,725 | 8,300 | 4,725 |
| 2014-07-31 | 4,760 | 4,810 | 4,755 | 4,765 | 6,000 | 4,765 |
| 2014-07-30 | 4,800 | 4,810 | 4,770 | 4,800 | 7,400 | 4,800 |
| 2014-07-29 | 4,830 | 4,830 | 4,795 | 4,820 | 5,700 | 4,820 |
| 2014-07-28 | 4,770 | 4,845 | 4,760 | 4,815 | 8,100 | 4,815 |
| 2014-07-25 | 4,735 | 4,770 | 4,715 | 4,765 | 7,400 | 4,765 |
| 2014-07-24 | 4,685 | 4,710 | 4,670 | 4,695 | 8,700 | 4,695 |
| 2014-07-23 | 4,775 | 4,785 | 4,700 | 4,710 | 10,600 | 4,710 |
| 2014-07-22 | 4,690 | 4,780 | 4,650 | 4,775 | 12,500 | 4,775 |
| 2014-07-18 | 4,685 | 4,690 | 4,640 | 4,675 | 6,500 | 4,675 |
| 2014-07-17 | 4,720 | 4,720 | 4,695 | 4,700 | 10,700 | 4,700 |
| 2014-07-16 | 4,750 | 4,825 | 4,705 | 4,710 | 10,500 | 4,710 |
| 2014-07-15 | 4,800 | 4,810 | 4,730 | 4,770 | 6,600 | 4,770 |
| 2014-07-14 | 4,700 | 4,770 | 4,700 | 4,770 | 6,600 | 4,770 |
| 2014-07-11 | 4,790 | 4,800 | 4,700 | 4,715 | 10,300 | 4,715 |
| 2014-07-10 | 4,885 | 4,900 | 4,825 | 4,840 | 5,500 | 4,840 |
| 2014-07-09 | 4,830 | 4,850 | 4,815 | 4,830 | 9,300 | 4,830 |
| 2014-07-08 | 4,930 | 4,980 | 4,865 | 4,900 | 7,500 | 4,900 |
| 2014-07-07 | 5,040 | 5,040 | 4,930 | 4,930 | 4,100 | 4,930 |
| 2014-07-04 | 4,970 | 5,040 | 4,945 | 5,030 | 14,200 | 5,030 |
| 2014-07-03 | 4,995 | 4,995 | 4,950 | 4,965 | 7,900 | 4,965 |
| 2014-07-02 | 5,010 | 5,050 | 4,990 | 5,000 | 10,600 | 5,000 |
| 2014-07-01 | 4,980 | 5,030 | 4,980 | 5,010 | 16,400 | 5,010 |
| 2014-06-30 | 4,885 | 4,990 | 4,865 | 4,985 | 12,000 | 4,985 |
| 2014-06-27 | 4,905 | 4,905 | 4,830 | 4,850 | 9,400 | 4,850 |
| 2014-06-26 | 4,920 | 4,920 | 4,875 | 4,895 | 8,500 | 4,895 |
| 2014-06-25 | 4,835 | 4,875 | 4,805 | 4,850 | 9,400 | 4,850 |
| 2014-06-24 | 4,830 | 4,865 | 4,785 | 4,850 | 14,700 | 4,850 |
| 2014-06-23 | 4,800 | 4,830 | 4,760 | 4,820 | 10,900 | 4,820 |
| 2014-06-20 | 4,755 | 4,790 | 4,690 | 4,790 | 27,100 | 4,790 |
| 2014-06-19 | 4,755 | 4,830 | 4,750 | 4,785 | 23,300 | 4,785 |
| 2014-06-18 | 4,710 | 4,800 | 4,575 | 4,780 | 21,500 | 4,780 |
| 2014-06-17 | 4,635 | 4,680 | 4,615 | 4,680 | 12,400 | 4,680 |
| 2014-06-16 | 4,715 | 4,715 | 4,570 | 4,575 | 12,000 | 4,575 |
| 2014-06-13 | 4,645 | 4,690 | 4,615 | 4,675 | 28,800 | 4,675 |
| 2014-06-12 | 4,660 | 4,680 | 4,610 | 4,630 | 10,200 | 4,630 |
| 2014-06-11 | 4,550 | 4,670 | 4,550 | 4,660 | 20,100 | 4,660 |
| 2014-06-10 | 4,530 | 4,570 | 4,530 | 4,540 | 17,900 | 4,540 |
| 2014-06-09 | 4,540 | 4,550 | 4,520 | 4,530 | 9,300 | 4,530 |
| 2014-06-06 | 4,510 | 4,550 | 4,505 | 4,540 | 16,100 | 4,540 |
| 2014-06-05 | 4,480 | 4,530 | 4,480 | 4,510 | 21,600 | 4,510 |
| 2014-06-04 | 4,440 | 4,485 | 4,440 | 4,480 | 8,900 | 4,480 |
| 2014-06-03 | 4,450 | 4,470 | 4,405 | 4,450 | 23,000 | 4,450 |
| 2014-06-02 | 4,390 | 4,410 | 4,340 | 4,410 | 11,700 | 4,410 |
| 2014-05-30 | 4,400 | 4,420 | 4,315 | 4,325 | 19,400 | 4,325 |
| 2014-05-29 | 4,425 | 4,450 | 4,360 | 4,380 | 14,900 | 4,380 |
| 2014-05-28 | 4,445 | 4,470 | 4,420 | 4,425 | 17,600 | 4,425 |
| 2014-05-27 | 4,385 | 4,425 | 4,385 | 4,395 | 18,900 | 4,395 |
| 2014-05-26 | 4,395 | 4,400 | 4,340 | 4,385 | 6,400 | 4,385 |
| 2014-05-23 | 4,170 | 4,365 | 4,170 | 4,325 | 20,300 | 4,325 |
| 2014-05-22 | 4,155 | 4,190 | 4,050 | 4,150 | 32,100 | 4,150 |
| 2014-05-21 | 4,180 | 4,210 | 4,035 | 4,120 | 46,300 | 4,120 |
| 2014-05-20 | 4,295 | 4,295 | 4,200 | 4,200 | 14,400 | 4,200 |
| 2014-05-19 | 4,275 | 4,340 | 4,235 | 4,240 | 16,400 | 4,240 |
| 2014-05-16 | 4,285 | 4,330 | 4,260 | 4,275 | 36,900 | 4,275 |
| 2014-05-15 | 4,445 | 4,465 | 4,380 | 4,400 | 8,800 | 4,400 |
| 2014-05-14 | 4,460 | 4,520 | 4,430 | 4,470 | 8,200 | 4,470 |
| 2014-05-13 | 4,530 | 4,585 | 4,460 | 4,480 | 14,300 | 4,480 |
| 2014-05-12 | 4,500 | 4,510 | 4,465 | 4,465 | 8,700 | 4,465 |
| 2014-05-09 | 4,460 | 4,565 | 4,450 | 4,520 | 10,700 | 4,520 |
| 2014-05-08 | 4,505 | 4,530 | 4,455 | 4,460 | 9,000 | 4,460 |
| 2014-05-07 | 4,565 | 4,605 | 4,475 | 4,475 | 21,600 | 4,475 |
| 2014-05-02 | 4,620 | 4,635 | 4,595 | 4,630 | 8,700 | 4,630 |
| 2014-05-01 | 4,535 | 4,635 | 4,510 | 4,615 | 20,500 | 4,615 |
| 2014-04-30 | 4,490 | 4,585 | 4,490 | 4,535 | 9,600 | 4,535 |
| 2014-04-28 | 4,485 | 4,495 | 4,425 | 4,480 | 12,200 | 4,480 |
| 2014-04-25 | 4,475 | 4,520 | 4,455 | 4,485 | 9,900 | 4,485 |
| 2014-04-24 | 4,480 | 4,510 | 4,405 | 4,450 | 17,700 | 4,450 |
| 2014-04-23 | 4,460 | 4,510 | 4,460 | 4,475 | 11,600 | 4,475 |
| 2014-04-22 | 4,550 | 4,550 | 4,455 | 4,460 | 20,400 | 4,460 |
| 2014-04-21 | 4,540 | 4,590 | 4,485 | 4,520 | 8,200 | 4,520 |
| 2014-04-18 | 4,570 | 4,570 | 4,520 | 4,540 | 14,000 | 4,540 |
| 2014-04-17 | 4,575 | 4,575 | 4,510 | 4,545 | 18,800 | 4,545 |
| 2014-04-16 | 4,465 | 4,560 | 4,465 | 4,560 | 13,100 | 4,560 |
| 2014-04-15 | 4,550 | 4,600 | 4,410 | 4,450 | 20,300 | 4,450 |
| 2014-04-14 | 4,555 | 4,600 | 4,505 | 4,505 | 11,800 | 4,505 |
| 2014-04-11 | 4,580 | 4,600 | 4,525 | 4,555 | 20,000 | 4,555 |
| 2014-04-10 | 4,710 | 4,845 | 4,630 | 4,630 | 17,100 | 4,630 |
| 2014-04-09 | 4,750 | 4,765 | 4,690 | 4,705 | 24,500 | 4,705 |
| 2014-04-08 | 4,960 | 4,970 | 4,865 | 4,870 | 16,300 | 4,870 |
| 2014-04-07 | 5,020 | 5,070 | 4,975 | 5,010 | 18,700 | 5,010 |
| 2014-04-04 | 5,080 | 5,140 | 5,070 | 5,100 | 15,900 | 5,100 |
| 2014-04-03 | 4,990 | 5,130 | 4,990 | 5,110 | 31,200 | 5,110 |
| 2014-04-02 | 5,100 | 5,130 | 4,990 | 4,990 | 32,700 | 4,990 |
| 2014-04-01 | 4,995 | 5,100 | 4,975 | 5,100 | 38,400 | 5,100 |
| 2014-03-31 | 4,995 | 5,000 | 4,900 | 4,985 | 32,400 | 4,985 |
| 2014-03-28 | 4,925 | 4,995 | 4,875 | 4,905 | 45,800 | 4,905 |
| 2014-03-27 | 4,780 | 4,930 | 4,710 | 4,925 | 32,400 | 4,925 |
| 2014-03-26 | 4,735 | 4,830 | 4,735 | 4,780 | 42,400 | 4,780 |
| 2014-03-25 | 4,585 | 4,800 | 4,580 | 4,735 | 40,600 | 4,735 |
| 2014-03-24 | 4,270 | 4,500 | 4,270 | 4,480 | 20,300 | 4,480 |
| 2014-03-20 | 4,250 | 4,315 | 4,225 | 4,270 | 41,400 | 4,270 |
| 2014-03-19 | 4,295 | 4,315 | 4,205 | 4,230 | 8,400 | 4,230 |
| 2014-03-18 | 4,295 | 4,295 | 4,250 | 4,260 | 7,000 | 4,260 |
| 2014-03-17 | 4,305 | 4,310 | 4,165 | 4,175 | 23,100 | 4,175 |
| 2014-03-14 | 4,325 | 4,370 | 4,280 | 4,285 | 41,200 | 4,285 |
| 2014-03-13 | 4,390 | 4,425 | 4,360 | 4,395 | 7,800 | 4,395 |
| 2014-03-12 | 4,455 | 4,455 | 4,380 | 4,390 | 14,200 | 4,390 |
| 2014-03-11 | 4,545 | 4,545 | 4,455 | 4,500 | 9,300 | 4,500 |
| 2014-03-10 | 4,565 | 4,565 | 4,470 | 4,475 | 7,600 | 4,475 |
| 2014-03-07 | 4,495 | 4,575 | 4,490 | 4,530 | 22,200 | 4,530 |
| 2014-03-06 | 4,440 | 4,490 | 4,380 | 4,490 | 9,400 | 4,490 |
| 2014-03-05 | 4,475 | 4,495 | 4,400 | 4,410 | 17,800 | 4,410 |
| 2014-03-04 | 4,325 | 4,455 | 4,285 | 4,425 | 19,800 | 4,425 |
| 2014-03-03 | 4,425 | 4,425 | 4,260 | 4,325 | 15,600 | 4,325 |
| 2014-02-28 | 4,365 | 4,370 | 4,310 | 4,355 | 18,600 | 4,355 |
| 2014-02-27 | 4,360 | 4,405 | 4,330 | 4,355 | 11,500 | 4,355 |
| 2014-02-26 | 4,405 | 4,475 | 4,405 | 4,415 | 7,000 | 4,415 |
| 2014-02-25 | 4,410 | 4,485 | 4,410 | 4,475 | 9,100 | 4,475 |
| 2014-02-24 | 4,475 | 4,565 | 4,370 | 4,405 | 20,200 | 4,405 |
| 2014-02-21 | 4,295 | 4,465 | 4,295 | 4,440 | 20,500 | 4,440 |
| 2014-02-20 | 4,400 | 4,435 | 4,280 | 4,285 | 21,600 | 4,285 |
| 2014-02-19 | 4,435 | 4,485 | 4,380 | 4,400 | 10,800 | 4,400 |
| 2014-02-18 | 4,360 | 4,490 | 4,305 | 4,475 | 24,800 | 4,475 |
| 2014-02-17 | 4,315 | 4,390 | 4,275 | 4,385 | 9,800 | 4,385 |
| 2014-02-14 | 4,380 | 4,430 | 4,270 | 4,295 | 16,000 | 4,295 |
| 2014-02-13 | 4,440 | 4,440 | 4,375 | 4,380 | 9,600 | 4,380 |
| 2014-02-12 | 4,505 | 4,505 | 4,420 | 4,430 | 16,800 | 4,430 |
| 2014-02-10 | 4,620 | 4,620 | 4,420 | 4,460 | 16,700 | 4,460 |
| 2014-02-07 | 4,540 | 4,665 | 4,450 | 4,565 | 55,900 | 4,565 |
| 2014-02-06 | 4,295 | 4,365 | 4,275 | 4,330 | 15,300 | 4,330 |
| 2014-02-05 | 4,290 | 4,380 | 4,245 | 4,325 | 32,000 | 4,325 |
| 2014-02-04 | 4,405 | 4,480 | 4,245 | 4,250 | 48,800 | 4,250 |
| 2014-02-03 | 4,530 | 4,630 | 4,525 | 4,545 | 15,400 | 4,545 |
| 2014-01-31 | 4,700 | 4,730 | 4,500 | 4,575 | 32,500 | 4,575 |
| 2014-01-30 | 4,750 | 4,810 | 4,675 | 4,700 | 37,600 | 4,700 |
| 2014-01-29 | 4,755 | 4,880 | 4,755 | 4,880 | 14,100 | 4,880 |
| 2014-01-28 | 4,750 | 4,880 | 4,735 | 4,735 | 28,100 | 4,735 |
| 2014-01-27 | 4,850 | 4,855 | 4,715 | 4,790 | 23,300 | 4,790 |
| 2014-01-24 | 5,070 | 5,080 | 4,935 | 4,950 | 32,700 | 4,950 |
| 2014-01-23 | 5,240 | 5,260 | 5,140 | 5,140 | 16,700 | 5,140 |
| 2014-01-22 | 5,230 | 5,250 | 5,170 | 5,240 | 8,100 | 5,240 |
| 2014-01-21 | 5,150 | 5,250 | 5,150 | 5,230 | 20,900 | 5,230 |
| 2014-01-20 | 5,230 | 5,230 | 5,180 | 5,200 | 9,900 | 5,200 |
| 2014-01-17 | 5,170 | 5,240 | 5,160 | 5,230 | 7,600 | 5,230 |
| 2014-01-16 | 5,180 | 5,260 | 5,180 | 5,180 | 6,500 | 5,180 |
| 2014-01-15 | 5,140 | 5,200 | 5,110 | 5,170 | 13,300 | 5,170 |
| 2014-01-14 | 5,180 | 5,180 | 5,120 | 5,130 | 17,200 | 5,130 |
| 2014-01-10 | 5,260 | 5,270 | 5,160 | 5,260 | 40,800 | 5,260 |
| 2014-01-09 | 5,340 | 5,380 | 5,270 | 5,330 | 15,000 | 5,330 |
| 2014-01-08 | 5,280 | 5,350 | 5,280 | 5,350 | 7,100 | 5,350 |
| 2014-01-07 | 5,210 | 5,280 | 5,190 | 5,280 | 17,200 | 5,280 |
| 2014-01-06 | 5,320 | 5,320 | 5,220 | 5,230 | 23,700 | 5,230 |
分割・併合履歴 ： [1997-03-26]1株→1.1株
