8876 (株)リログループ 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 | 8,730 | 8,780 | 8,550 | 8,660 | 25,800 | 866 |
| 2014-12-29 | 8,660 | 8,750 | 8,630 | 8,730 | 22,300 | 873 |
| 2014-12-26 | 8,420 | 8,650 | 8,420 | 8,640 | 14,200 | 864 |
| 2014-12-25 | 8,310 | 8,480 | 8,310 | 8,390 | 20,000 | 839 |
| 2014-12-24 | 8,300 | 8,410 | 8,270 | 8,380 | 25,500 | 838 |
| 2014-12-22 | 8,220 | 8,280 | 8,170 | 8,280 | 23,800 | 828 |
| 2014-12-19 | 8,160 | 8,200 | 8,120 | 8,200 | 22,200 | 820 |
| 2014-12-18 | 7,990 | 8,000 | 7,910 | 7,940 | 12,300 | 794 |
| 2014-12-17 | 7,880 | 7,980 | 7,850 | 7,850 | 20,300 | 785 |
| 2014-12-16 | 8,010 | 8,050 | 7,850 | 7,910 | 25,700 | 791 |
| 2014-12-15 | 8,020 | 8,090 | 8,020 | 8,020 | 13,600 | 802 |
| 2014-12-12 | 8,040 | 8,180 | 8,040 | 8,100 | 28,500 | 810 |
| 2014-12-11 | 8,010 | 8,180 | 8,000 | 8,060 | 23,600 | 806 |
| 2014-12-10 | 8,170 | 8,280 | 8,040 | 8,100 | 30,700 | 810 |
| 2014-12-09 | 8,290 | 8,350 | 8,240 | 8,310 | 18,500 | 831 |
| 2014-12-08 | 8,320 | 8,350 | 8,270 | 8,300 | 21,300 | 830 |
| 2014-12-05 | 8,240 | 8,280 | 8,210 | 8,280 | 24,000 | 828 |
| 2014-12-04 | 8,130 | 8,240 | 8,130 | 8,190 | 28,100 | 819 |
| 2014-12-03 | 8,230 | 8,240 | 8,050 | 8,080 | 38,800 | 808 |
| 2014-12-02 | 7,890 | 8,150 | 7,880 | 8,150 | 47,600 | 815 |
| 2014-12-01 | 7,810 | 7,900 | 7,810 | 7,880 | 22,200 | 788 |
| 2014-11-28 | 7,720 | 7,780 | 7,720 | 7,770 | 16,600 | 777 |
| 2014-11-27 | 7,770 | 7,810 | 7,710 | 7,710 | 19,200 | 771 |
| 2014-11-26 | 7,770 | 7,770 | 7,720 | 7,720 | 15,800 | 772 |
| 2014-11-25 | 7,730 | 7,790 | 7,650 | 7,780 | 27,000 | 778 |
| 2014-11-21 | 7,750 | 7,770 | 7,580 | 7,620 | 27,300 | 762 |
| 2014-11-20 | 7,800 | 7,810 | 7,690 | 7,700 | 11,800 | 770 |
| 2014-11-19 | 7,580 | 7,800 | 7,580 | 7,770 | 28,600 | 777 |
| 2014-11-18 | 7,550 | 7,650 | 7,550 | 7,590 | 16,900 | 759 |
| 2014-11-17 | 7,700 | 7,700 | 7,500 | 7,510 | 26,100 | 751 |
| 2014-11-14 | 7,940 | 7,950 | 7,610 | 7,670 | 42,800 | 767 |
| 2014-11-13 | 7,630 | 7,830 | 7,600 | 7,810 | 30,200 | 781 |
| 2014-11-12 | 7,740 | 7,860 | 7,680 | 7,700 | 45,500 | 770 |
| 2014-11-11 | 7,780 | 7,790 | 7,630 | 7,710 | 46,700 | 771 |
| 2014-11-10 | 7,600 | 7,740 | 7,530 | 7,730 | 31,800 | 773 |
| 2014-11-07 | 7,630 | 7,780 | 7,560 | 7,680 | 43,700 | 768 |
| 2014-11-06 | 7,720 | 7,770 | 7,510 | 7,530 | 40,700 | 753 |
| 2014-11-05 | 7,870 | 7,890 | 7,590 | 7,690 | 61,200 | 769 |
| 2014-11-04 | 8,000 | 8,090 | 7,880 | 8,020 | 58,600 | 802 |
| 2014-10-31 | 7,540 | 7,830 | 7,470 | 7,790 | 48,800 | 779 |
| 2014-10-30 | 7,440 | 7,520 | 7,400 | 7,430 | 50,500 | 743 |
| 2014-10-29 | 7,350 | 7,430 | 7,350 | 7,430 | 19,000 | 743 |
| 2014-10-28 | 7,350 | 7,430 | 7,320 | 7,330 | 22,100 | 733 |
| 2014-10-27 | 7,200 | 7,370 | 7,170 | 7,320 | 25,600 | 732 |
| 2014-10-24 | 7,100 | 7,170 | 7,080 | 7,100 | 21,100 | 710 |
| 2014-10-23 | 7,040 | 7,080 | 6,960 | 7,050 | 17,100 | 705 |
| 2014-10-22 | 7,150 | 7,190 | 7,010 | 7,060 | 30,900 | 706 |
| 2014-10-21 | 7,200 | 7,200 | 6,970 | 7,010 | 23,000 | 701 |
| 2014-10-20 | 7,030 | 7,220 | 7,010 | 7,160 | 31,600 | 716 |
| 2014-10-17 | 7,020 | 7,040 | 6,820 | 6,860 | 28,600 | 686 |
| 2014-10-16 | 7,110 | 7,210 | 6,930 | 7,010 | 40,100 | 701 |
| 2014-10-15 | 7,030 | 7,250 | 7,030 | 7,230 | 28,900 | 723 |
| 2014-10-14 | 6,920 | 7,120 | 6,920 | 7,050 | 40,500 | 705 |
| 2014-10-10 | 7,180 | 7,180 | 7,060 | 7,180 | 30,400 | 718 |
| 2014-10-09 | 7,300 | 7,360 | 7,250 | 7,310 | 25,200 | 731 |
| 2014-10-08 | 7,300 | 7,380 | 7,270 | 7,300 | 24,200 | 730 |
| 2014-10-07 | 7,450 | 7,530 | 7,410 | 7,420 | 24,200 | 742 |
| 2014-10-06 | 7,370 | 7,430 | 7,250 | 7,400 | 15,100 | 740 |
| 2014-10-03 | 7,220 | 7,340 | 7,170 | 7,230 | 24,700 | 723 |
| 2014-10-02 | 7,320 | 7,400 | 7,240 | 7,250 | 26,800 | 725 |
| 2014-10-01 | 7,600 | 7,640 | 7,440 | 7,470 | 18,000 | 747 |
| 2014-09-30 | 7,500 | 7,600 | 7,480 | 7,570 | 24,700 | 757 |
| 2014-09-29 | 7,510 | 7,550 | 7,430 | 7,470 | 16,600 | 747 |
| 2014-09-26 | 7,530 | 7,650 | 7,470 | 7,490 | 38,000 | 749 |
| 2014-09-25 | 7,620 | 7,700 | 7,570 | 7,650 | 39,700 | 765 |
| 2014-09-24 | 7,510 | 7,700 | 7,510 | 7,680 | 43,700 | 768 |
| 2014-09-22 | 7,510 | 7,680 | 7,460 | 7,660 | 44,400 | 766 |
| 2014-09-19 | 7,400 | 7,560 | 7,340 | 7,540 | 46,700 | 754 |
| 2014-09-18 | 7,230 | 7,430 | 7,180 | 7,390 | 55,000 | 739 |
| 2014-09-17 | 7,290 | 7,300 | 7,150 | 7,160 | 54,700 | 716 |
| 2014-09-16 | 7,340 | 7,370 | 7,260 | 7,310 | 27,100 | 731 |
| 2014-09-12 | 7,200 | 7,300 | 7,190 | 7,220 | 49,800 | 722 |
| 2014-09-11 | 7,290 | 7,380 | 7,160 | 7,330 | 27,900 | 733 |
| 2014-09-10 | 7,180 | 7,300 | 7,180 | 7,230 | 13,000 | 723 |
| 2014-09-09 | 7,290 | 7,380 | 7,250 | 7,280 | 26,600 | 728 |
| 2014-09-08 | 7,250 | 7,300 | 7,170 | 7,300 | 21,900 | 730 |
| 2014-09-05 | 7,180 | 7,280 | 7,110 | 7,180 | 28,100 | 718 |
| 2014-09-04 | 7,290 | 7,290 | 7,180 | 7,180 | 33,800 | 718 |
| 2014-09-03 | 7,420 | 7,440 | 7,230 | 7,250 | 27,000 | 725 |
| 2014-09-02 | 7,240 | 7,430 | 7,240 | 7,360 | 39,200 | 736 |
| 2014-09-01 | 7,070 | 7,200 | 7,070 | 7,170 | 22,600 | 717 |
| 2014-08-29 | 7,110 | 7,190 | 7,040 | 7,070 | 33,700 | 707 |
| 2014-08-28 | 7,130 | 7,190 | 7,100 | 7,130 | 23,000 | 713 |
| 2014-08-27 | 7,180 | 7,220 | 7,130 | 7,160 | 25,900 | 716 |
| 2014-08-26 | 7,250 | 7,300 | 7,170 | 7,230 | 26,300 | 723 |
| 2014-08-25 | 7,230 | 7,300 | 7,180 | 7,250 | 36,900 | 725 |
| 2014-08-22 | 7,300 | 7,350 | 7,250 | 7,310 | 38,400 | 731 |
| 2014-08-21 | 7,100 | 7,270 | 7,070 | 7,250 | 44,500 | 725 |
| 2014-08-20 | 7,000 | 7,220 | 6,950 | 7,100 | 74,000 | 710 |
| 2014-08-19 | 6,770 | 6,900 | 6,710 | 6,880 | 39,700 | 688 |
| 2014-08-18 | 6,650 | 6,700 | 6,600 | 6,670 | 26,200 | 667 |
| 2014-08-15 | 6,630 | 6,770 | 6,620 | 6,650 | 55,900 | 665 |
| 2014-08-14 | 6,740 | 6,760 | 6,640 | 6,650 | 46,700 | 665 |
| 2014-08-13 | 6,780 | 6,810 | 6,650 | 6,770 | 24,100 | 677 |
| 2014-08-12 | 6,880 | 6,930 | 6,780 | 6,790 | 42,500 | 679 |
| 2014-08-11 | 6,800 | 7,000 | 6,800 | 6,970 | 33,000 | 697 |
| 2014-08-08 | 6,740 | 7,010 | 6,740 | 6,800 | 43,700 | 680 |
| 2014-08-07 | 6,720 | 6,960 | 6,720 | 6,920 | 43,700 | 692 |
| 2014-08-06 | 6,810 | 6,870 | 6,750 | 6,770 | 26,000 | 677 |
| 2014-08-05 | 7,090 | 7,090 | 6,890 | 6,900 | 22,000 | 690 |
| 2014-08-04 | 6,900 | 7,080 | 6,900 | 7,040 | 18,700 | 704 |
| 2014-08-01 | 6,890 | 7,000 | 6,890 | 6,950 | 20,200 | 695 |
| 2014-07-31 | 7,070 | 7,090 | 7,010 | 7,040 | 23,700 | 704 |
| 2014-07-30 | 7,120 | 7,180 | 7,060 | 7,090 | 31,600 | 709 |
| 2014-07-29 | 7,160 | 7,220 | 7,100 | 7,200 | 24,600 | 720 |
| 2014-07-28 | 7,000 | 7,240 | 6,980 | 7,160 | 51,600 | 716 |
| 2014-07-25 | 6,940 | 7,040 | 6,920 | 7,040 | 24,800 | 704 |
| 2014-07-24 | 6,850 | 6,920 | 6,830 | 6,880 | 25,500 | 688 |
| 2014-07-23 | 6,800 | 6,950 | 6,800 | 6,820 | 24,600 | 682 |
| 2014-07-22 | 6,610 | 6,800 | 6,610 | 6,800 | 34,500 | 680 |
| 2014-07-18 | 6,590 | 6,710 | 6,550 | 6,670 | 49,600 | 667 |
| 2014-07-17 | 6,600 | 6,650 | 6,550 | 6,590 | 24,800 | 659 |
| 2014-07-16 | 6,600 | 6,710 | 6,600 | 6,640 | 15,000 | 664 |
| 2014-07-15 | 6,690 | 6,690 | 6,620 | 6,650 | 23,200 | 665 |
| 2014-07-14 | 6,630 | 6,630 | 6,560 | 6,590 | 16,600 | 659 |
| 2014-07-11 | 6,650 | 6,680 | 6,570 | 6,640 | 26,700 | 664 |
| 2014-07-10 | 6,760 | 6,810 | 6,700 | 6,700 | 67,100 | 670 |
| 2014-07-09 | 6,540 | 6,720 | 6,540 | 6,690 | 70,200 | 669 |
| 2014-07-08 | 6,610 | 6,630 | 6,530 | 6,550 | 46,600 | 655 |
| 2014-07-07 | 6,640 | 6,650 | 6,560 | 6,580 | 13,500 | 658 |
| 2014-07-04 | 6,740 | 6,740 | 6,640 | 6,660 | 33,300 | 666 |
| 2014-07-03 | 6,590 | 6,810 | 6,570 | 6,750 | 66,600 | 675 |
| 2014-07-02 | 6,520 | 6,520 | 6,450 | 6,460 | 16,400 | 646 |
| 2014-07-01 | 6,500 | 6,520 | 6,390 | 6,490 | 49,900 | 649 |
| 2014-06-30 | 6,490 | 6,540 | 6,400 | 6,530 | 42,800 | 653 |
| 2014-06-27 | 6,360 | 6,480 | 6,350 | 6,430 | 44,700 | 643 |
| 2014-06-26 | 6,230 | 6,330 | 6,220 | 6,300 | 23,700 | 630 |
| 2014-06-25 | 6,170 | 6,240 | 6,160 | 6,170 | 26,800 | 617 |
| 2014-06-24 | 6,300 | 6,300 | 6,170 | 6,230 | 42,700 | 623 |
| 2014-06-23 | 6,330 | 6,390 | 6,280 | 6,350 | 24,400 | 635 |
| 2014-06-20 | 6,300 | 6,350 | 6,210 | 6,300 | 25,600 | 630 |
| 2014-06-19 | 6,250 | 6,250 | 6,190 | 6,250 | 22,900 | 625 |
| 2014-06-18 | 6,150 | 6,250 | 6,130 | 6,230 | 36,000 | 623 |
| 2014-06-17 | 6,250 | 6,280 | 6,120 | 6,150 | 34,800 | 615 |
| 2014-06-16 | 6,270 | 6,380 | 6,250 | 6,320 | 22,700 | 632 |
| 2014-06-13 | 6,210 | 6,300 | 6,170 | 6,270 | 29,800 | 627 |
| 2014-06-12 | 6,250 | 6,260 | 6,180 | 6,220 | 26,500 | 622 |
| 2014-06-11 | 6,310 | 6,390 | 6,180 | 6,250 | 31,300 | 625 |
| 2014-06-10 | 6,390 | 6,480 | 6,310 | 6,370 | 42,300 | 637 |
| 2014-06-09 | 6,390 | 6,400 | 6,320 | 6,360 | 23,800 | 636 |
| 2014-06-06 | 6,390 | 6,430 | 6,330 | 6,360 | 41,600 | 636 |
| 2014-06-05 | 6,400 | 6,400 | 6,260 | 6,310 | 37,000 | 631 |
| 2014-06-04 | 6,100 | 6,420 | 6,100 | 6,300 | 81,100 | 630 |
| 2014-06-03 | 6,180 | 6,190 | 6,070 | 6,100 | 40,800 | 610 |
| 2014-06-02 | 5,910 | 6,160 | 5,900 | 6,090 | 85,200 | 609 |
| 2014-05-30 | 5,880 | 5,920 | 5,850 | 5,860 | 40,100 | 586 |
| 2014-05-29 | 5,830 | 5,860 | 5,800 | 5,830 | 20,300 | 583 |
| 2014-05-28 | 5,800 | 5,870 | 5,740 | 5,840 | 32,800 | 584 |
| 2014-05-27 | 5,760 | 5,790 | 5,740 | 5,740 | 11,800 | 574 |
| 2014-05-26 | 5,710 | 5,760 | 5,680 | 5,760 | 15,100 | 576 |
| 2014-05-23 | 5,710 | 5,740 | 5,650 | 5,680 | 14,300 | 568 |
| 2014-05-22 | 5,690 | 5,740 | 5,660 | 5,710 | 18,200 | 571 |
| 2014-05-21 | 5,610 | 5,660 | 5,580 | 5,620 | 35,900 | 562 |
| 2014-05-20 | 5,670 | 5,690 | 5,590 | 5,610 | 35,500 | 561 |
| 2014-05-19 | 5,880 | 5,900 | 5,670 | 5,680 | 35,900 | 568 |
| 2014-05-16 | 5,710 | 6,000 | 5,710 | 5,920 | 250,500 | 592 |
| 2014-05-15 | 5,650 | 5,700 | 5,610 | 5,680 | 19,100 | 568 |
| 2014-05-14 | 5,670 | 5,740 | 5,670 | 5,700 | 52,400 | 570 |
| 2014-05-13 | 5,680 | 5,700 | 5,620 | 5,630 | 17,800 | 563 |
| 2014-05-12 | 5,630 | 5,700 | 5,630 | 5,640 | 21,400 | 564 |
| 2014-05-09 | 5,560 | 5,700 | 5,550 | 5,680 | 26,500 | 568 |
| 2014-05-08 | 5,560 | 5,590 | 5,510 | 5,520 | 14,500 | 552 |
| 2014-05-07 | 5,640 | 5,640 | 5,540 | 5,560 | 21,700 | 556 |
| 2014-05-02 | 5,750 | 5,770 | 5,650 | 5,680 | 29,100 | 568 |
| 2014-05-01 | 5,600 | 5,780 | 5,580 | 5,740 | 68,900 | 574 |
| 2014-04-30 | 5,500 | 5,660 | 5,470 | 5,600 | 41,400 | 560 |
| 2014-04-28 | 5,400 | 5,450 | 5,300 | 5,440 | 19,100 | 544 |
| 2014-04-25 | 5,290 | 5,450 | 5,290 | 5,390 | 26,200 | 539 |
| 2014-04-24 | 5,370 | 5,370 | 5,290 | 5,340 | 14,000 | 534 |
| 2014-04-23 | 5,340 | 5,350 | 5,170 | 5,330 | 30,800 | 533 |
| 2014-04-22 | 5,340 | 5,340 | 5,280 | 5,280 | 19,100 | 528 |
| 2014-04-21 | 5,350 | 5,390 | 5,340 | 5,350 | 15,300 | 535 |
| 2014-04-18 | 5,340 | 5,410 | 5,330 | 5,370 | 9,900 | 537 |
| 2014-04-17 | 5,300 | 5,460 | 5,260 | 5,390 | 50,300 | 539 |
| 2014-04-16 | 5,040 | 5,250 | 5,040 | 5,240 | 24,600 | 524 |
| 2014-04-15 | 5,040 | 5,100 | 5,020 | 5,050 | 37,500 | 505 |
| 2014-04-14 | 5,030 | 5,100 | 5,010 | 5,010 | 34,400 | 501 |
| 2014-04-11 | 5,040 | 5,150 | 4,980 | 5,110 | 28,500 | 511 |
| 2014-04-10 | 5,190 | 5,260 | 5,100 | 5,160 | 41,100 | 516 |
| 2014-04-09 | 5,270 | 5,320 | 5,160 | 5,170 | 32,600 | 517 |
| 2014-04-08 | 5,440 | 5,440 | 5,330 | 5,370 | 26,300 | 537 |
| 2014-04-07 | 5,430 | 5,470 | 5,390 | 5,420 | 37,500 | 542 |
| 2014-04-04 | 5,540 | 5,590 | 5,420 | 5,430 | 58,700 | 543 |
| 2014-04-03 | 5,700 | 5,800 | 5,600 | 5,630 | 48,200 | 563 |
| 2014-04-02 | 5,680 | 5,730 | 5,660 | 5,670 | 33,400 | 567 |
| 2014-04-01 | 5,650 | 5,690 | 5,560 | 5,670 | 32,500 | 567 |
| 2014-03-31 | 5,660 | 5,700 | 5,520 | 5,630 | 35,800 | 563 |
| 2014-03-28 | 5,460 | 5,670 | 5,460 | 5,660 | 46,200 | 566 |
| 2014-03-27 | 5,420 | 5,460 | 5,320 | 5,450 | 27,600 | 545 |
| 2014-03-26 | 5,680 | 5,700 | 5,540 | 5,570 | 45,900 | 557 |
| 2014-03-25 | 5,640 | 5,680 | 5,470 | 5,500 | 53,800 | 550 |
| 2014-03-24 | 5,470 | 5,740 | 5,470 | 5,600 | 54,600 | 560 |
| 2014-03-20 | 5,520 | 5,520 | 5,360 | 5,440 | 21,300 | 544 |
| 2014-03-19 | 5,540 | 5,600 | 5,470 | 5,470 | 24,400 | 547 |
| 2014-03-18 | 5,430 | 5,550 | 5,400 | 5,470 | 27,500 | 547 |
| 2014-03-17 | 5,470 | 5,530 | 5,270 | 5,300 | 24,600 | 530 |
| 2014-03-14 | 5,490 | 5,530 | 5,450 | 5,460 | 46,100 | 546 |
| 2014-03-13 | 5,490 | 5,540 | 5,490 | 5,510 | 12,300 | 551 |
| 2014-03-12 | 5,500 | 5,610 | 5,480 | 5,580 | 19,100 | 558 |
| 2014-03-11 | 5,530 | 5,620 | 5,490 | 5,600 | 26,500 | 560 |
| 2014-03-10 | 5,640 | 5,640 | 5,460 | 5,530 | 26,000 | 553 |
| 2014-03-07 | 5,630 | 5,720 | 5,580 | 5,640 | 29,800 | 564 |
| 2014-03-06 | 5,470 | 5,650 | 5,440 | 5,640 | 25,100 | 564 |
| 2014-03-05 | 5,470 | 5,550 | 5,440 | 5,470 | 17,400 | 547 |
| 2014-03-04 | 5,470 | 5,510 | 5,400 | 5,440 | 26,300 | 544 |
| 2014-03-03 | 5,470 | 5,470 | 5,330 | 5,400 | 46,100 | 540 |
| 2014-02-28 | 5,540 | 5,620 | 5,540 | 5,600 | 28,500 | 560 |
| 2014-02-27 | 5,550 | 5,590 | 5,460 | 5,540 | 29,900 | 554 |
| 2014-02-26 | 5,550 | 5,570 | 5,500 | 5,520 | 28,900 | 552 |
| 2014-02-25 | 5,540 | 5,610 | 5,490 | 5,610 | 43,600 | 561 |
| 2014-02-24 | 5,500 | 5,590 | 5,410 | 5,550 | 50,500 | 555 |
| 2014-02-21 | 5,430 | 5,540 | 5,420 | 5,510 | 34,100 | 551 |
| 2014-02-20 | 5,370 | 5,490 | 5,310 | 5,440 | 65,400 | 544 |
| 2014-02-19 | 5,310 | 5,380 | 5,260 | 5,370 | 32,200 | 537 |
| 2014-02-18 | 5,050 | 5,300 | 5,030 | 5,280 | 50,200 | 528 |
| 2014-02-17 | 5,060 | 5,060 | 4,980 | 5,050 | 13,900 | 505 |
| 2014-02-14 | 5,190 | 5,220 | 5,010 | 5,020 | 22,500 | 502 |
| 2014-02-13 | 5,200 | 5,320 | 5,190 | 5,210 | 39,500 | 521 |
| 2014-02-12 | 5,100 | 5,200 | 5,070 | 5,170 | 39,300 | 517 |
| 2014-02-10 | 5,040 | 5,070 | 4,975 | 5,010 | 23,300 | 501 |
| 2014-02-07 | 5,100 | 5,110 | 4,780 | 4,895 | 72,400 | 489.50 |
| 2014-02-06 | 5,000 | 5,090 | 4,950 | 5,050 | 43,400 | 505 |
| 2014-02-05 | 5,010 | 5,150 | 5,000 | 5,040 | 45,800 | 504 |
| 2014-02-04 | 4,900 | 5,070 | 4,830 | 4,940 | 52,000 | 494 |
| 2014-02-03 | 5,290 | 5,320 | 5,150 | 5,190 | 44,600 | 519 |
| 2014-01-31 | 5,470 | 5,540 | 5,310 | 5,390 | 41,800 | 539 |
| 2014-01-30 | 5,540 | 5,630 | 5,480 | 5,510 | 44,500 | 551 |
| 2014-01-29 | 5,460 | 5,640 | 5,460 | 5,620 | 43,800 | 562 |
| 2014-01-28 | 5,440 | 5,600 | 5,400 | 5,400 | 30,400 | 540 |
| 2014-01-27 | 5,610 | 5,610 | 5,390 | 5,440 | 49,500 | 544 |
| 2014-01-24 | 5,640 | 5,840 | 5,630 | 5,690 | 77,900 | 569 |
| 2014-01-23 | 5,680 | 5,890 | 5,670 | 5,700 | 86,900 | 570 |
| 2014-01-22 | 5,570 | 5,660 | 5,550 | 5,650 | 28,900 | 565 |
| 2014-01-21 | 5,520 | 5,710 | 5,520 | 5,610 | 45,900 | 561 |
| 2014-01-20 | 5,450 | 5,580 | 5,330 | 5,550 | 36,300 | 555 |
| 2014-01-17 | 5,510 | 5,550 | 5,430 | 5,480 | 30,400 | 548 |
| 2014-01-16 | 5,500 | 5,690 | 5,470 | 5,550 | 54,600 | 555 |
| 2014-01-15 | 5,410 | 5,500 | 5,390 | 5,460 | 27,200 | 546 |
| 2014-01-14 | 5,290 | 5,410 | 5,260 | 5,370 | 24,400 | 537 |
| 2014-01-10 | 5,360 | 5,400 | 5,290 | 5,390 | 29,600 | 539 |
| 2014-01-09 | 5,490 | 5,490 | 5,370 | 5,440 | 15,700 | 544 |
| 2014-01-08 | 5,350 | 5,490 | 5,310 | 5,490 | 35,800 | 549 |
| 2014-01-07 | 5,280 | 5,370 | 5,270 | 5,290 | 22,400 | 529 |
| 2014-01-06 | 5,380 | 5,380 | 5,290 | 5,300 | 27,000 | 530 |
分割・併合履歴 ： [2017-03-29]1株→10株 [2005-03-28]1株→2株
