9435 (株)光通信 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 | 7,440 | 7,450 | 7,340 | 7,360 | 61,300 | 7,360 |
| 2014-12-29 | 7,310 | 7,380 | 7,230 | 7,350 | 60,100 | 7,350 |
| 2014-12-26 | 7,370 | 7,380 | 7,270 | 7,300 | 28,000 | 7,300 |
| 2014-12-25 | 7,420 | 7,420 | 7,310 | 7,330 | 55,700 | 7,330 |
| 2014-12-24 | 7,480 | 7,500 | 7,390 | 7,430 | 77,700 | 7,430 |
| 2014-12-22 | 7,200 | 7,370 | 7,190 | 7,370 | 88,600 | 7,370 |
| 2014-12-19 | 7,220 | 7,250 | 7,120 | 7,130 | 145,100 | 7,130 |
| 2014-12-18 | 7,240 | 7,270 | 7,110 | 7,130 | 90,800 | 7,130 |
| 2014-12-17 | 7,060 | 7,210 | 7,060 | 7,120 | 97,800 | 7,120 |
| 2014-12-16 | 7,280 | 7,300 | 7,150 | 7,150 | 91,700 | 7,150 |
| 2014-12-15 | 7,330 | 7,470 | 7,300 | 7,380 | 95,500 | 7,380 |
| 2014-12-12 | 7,340 | 7,430 | 7,330 | 7,330 | 136,200 | 7,330 |
| 2014-12-11 | 7,450 | 7,480 | 7,370 | 7,420 | 74,000 | 7,420 |
| 2014-12-10 | 7,590 | 7,710 | 7,550 | 7,550 | 129,200 | 7,550 |
| 2014-12-09 | 7,710 | 7,720 | 7,540 | 7,630 | 132,400 | 7,630 |
| 2014-12-08 | 7,790 | 7,790 | 7,640 | 7,710 | 61,300 | 7,710 |
| 2014-12-05 | 7,700 | 7,750 | 7,680 | 7,700 | 43,400 | 7,700 |
| 2014-12-04 | 7,850 | 7,870 | 7,740 | 7,750 | 76,700 | 7,750 |
| 2014-12-03 | 7,830 | 7,830 | 7,730 | 7,780 | 103,500 | 7,780 |
| 2014-12-02 | 7,850 | 7,880 | 7,770 | 7,830 | 67,600 | 7,830 |
| 2014-12-01 | 7,760 | 7,800 | 7,720 | 7,770 | 51,200 | 7,770 |
| 2014-11-28 | 7,760 | 7,780 | 7,660 | 7,720 | 102,400 | 7,720 |
| 2014-11-27 | 7,740 | 7,750 | 7,660 | 7,670 | 67,700 | 7,670 |
| 2014-11-26 | 7,780 | 7,890 | 7,760 | 7,770 | 124,600 | 7,770 |
| 2014-11-25 | 7,950 | 7,950 | 7,710 | 7,730 | 242,500 | 7,730 |
| 2014-11-21 | 7,990 | 8,000 | 7,830 | 7,920 | 171,500 | 7,920 |
| 2014-11-20 | 8,100 | 8,190 | 8,050 | 8,070 | 151,500 | 8,070 |
| 2014-11-19 | 8,000 | 8,100 | 8,000 | 8,080 | 182,300 | 8,080 |
| 2014-11-18 | 7,850 | 8,000 | 7,840 | 8,000 | 134,500 | 8,000 |
| 2014-11-17 | 7,870 | 7,890 | 7,820 | 7,840 | 181,300 | 7,840 |
| 2014-11-14 | 7,810 | 7,900 | 7,780 | 7,880 | 129,600 | 7,880 |
| 2014-11-13 | 7,690 | 7,760 | 7,670 | 7,760 | 96,100 | 7,760 |
| 2014-11-12 | 7,600 | 7,720 | 7,590 | 7,670 | 290,100 | 7,670 |
| 2014-11-11 | 7,250 | 7,520 | 7,250 | 7,520 | 202,400 | 7,520 |
| 2014-11-10 | 7,100 | 7,200 | 7,050 | 7,100 | 128,700 | 7,100 |
| 2014-11-07 | 7,260 | 7,310 | 7,170 | 7,200 | 99,400 | 7,200 |
| 2014-11-06 | 7,410 | 7,460 | 7,240 | 7,260 | 94,900 | 7,260 |
| 2014-11-05 | 7,320 | 7,350 | 7,210 | 7,340 | 156,600 | 7,340 |
| 2014-11-04 | 7,620 | 7,620 | 7,310 | 7,360 | 145,200 | 7,360 |
| 2014-10-31 | 7,050 | 7,330 | 7,050 | 7,320 | 123,300 | 7,320 |
| 2014-10-30 | 7,060 | 7,100 | 7,040 | 7,040 | 76,500 | 7,040 |
| 2014-10-29 | 6,910 | 7,020 | 6,910 | 7,010 | 57,500 | 7,010 |
| 2014-10-28 | 6,880 | 6,940 | 6,830 | 6,860 | 80,000 | 6,860 |
| 2014-10-27 | 6,900 | 7,000 | 6,830 | 6,870 | 80,400 | 6,870 |
| 2014-10-24 | 6,800 | 6,920 | 6,780 | 6,890 | 148,300 | 6,890 |
| 2014-10-23 | 6,680 | 6,730 | 6,650 | 6,720 | 104,700 | 6,720 |
| 2014-10-22 | 6,670 | 6,750 | 6,660 | 6,720 | 86,800 | 6,720 |
| 2014-10-21 | 6,730 | 6,770 | 6,550 | 6,570 | 143,900 | 6,570 |
| 2014-10-20 | 6,660 | 6,730 | 6,630 | 6,710 | 172,700 | 6,710 |
| 2014-10-17 | 6,690 | 6,690 | 6,520 | 6,550 | 238,100 | 6,550 |
| 2014-10-16 | 6,750 | 6,870 | 6,700 | 6,750 | 201,400 | 6,750 |
| 2014-10-15 | 6,890 | 6,890 | 6,750 | 6,880 | 190,700 | 6,880 |
| 2014-10-14 | 6,840 | 6,960 | 6,790 | 6,900 | 174,500 | 6,900 |
| 2014-10-10 | 7,000 | 7,040 | 6,920 | 6,980 | 219,600 | 6,980 |
| 2014-10-09 | 7,280 | 7,280 | 7,120 | 7,200 | 169,000 | 7,200 |
| 2014-10-08 | 7,260 | 7,340 | 7,180 | 7,290 | 184,300 | 7,290 |
| 2014-10-07 | 7,560 | 7,600 | 7,390 | 7,390 | 165,200 | 7,390 |
| 2014-10-06 | 7,640 | 7,710 | 7,580 | 7,680 | 101,900 | 7,680 |
| 2014-10-03 | 7,410 | 7,570 | 7,410 | 7,550 | 129,900 | 7,550 |
| 2014-10-02 | 7,630 | 7,640 | 7,440 | 7,460 | 127,400 | 7,460 |
| 2014-10-01 | 7,740 | 7,790 | 7,650 | 7,670 | 159,600 | 7,670 |
| 2014-09-30 | 7,690 | 7,810 | 7,640 | 7,790 | 268,000 | 7,790 |
| 2014-09-29 | 7,580 | 7,680 | 7,490 | 7,670 | 158,700 | 7,670 |
| 2014-09-26 | 7,420 | 7,650 | 7,330 | 7,500 | 204,700 | 7,500 |
| 2014-09-25 | 7,540 | 7,600 | 7,460 | 7,500 | 141,600 | 7,500 |
| 2014-09-24 | 7,480 | 7,520 | 7,390 | 7,520 | 168,000 | 7,520 |
| 2014-09-22 | 7,530 | 7,550 | 7,420 | 7,540 | 156,100 | 7,540 |
| 2014-09-19 | 7,350 | 7,540 | 7,310 | 7,540 | 214,900 | 7,540 |
| 2014-09-18 | 7,310 | 7,370 | 7,250 | 7,290 | 147,900 | 7,290 |
| 2014-09-17 | 7,380 | 7,380 | 7,280 | 7,300 | 144,100 | 7,300 |
| 2014-09-16 | 7,230 | 7,420 | 7,210 | 7,380 | 227,700 | 7,380 |
| 2014-09-12 | 7,250 | 7,270 | 7,110 | 7,180 | 240,600 | 7,180 |
| 2014-09-11 | 7,090 | 7,280 | 7,090 | 7,240 | 292,700 | 7,240 |
| 2014-09-10 | 6,940 | 7,110 | 6,910 | 7,070 | 180,000 | 7,070 |
| 2014-09-09 | 6,920 | 6,980 | 6,900 | 6,950 | 115,600 | 6,950 |
| 2014-09-08 | 6,860 | 6,960 | 6,830 | 6,890 | 150,700 | 6,890 |
| 2014-09-05 | 6,800 | 6,870 | 6,800 | 6,810 | 166,000 | 6,810 |
| 2014-09-04 | 6,790 | 6,800 | 6,750 | 6,800 | 110,100 | 6,800 |
| 2014-09-03 | 6,840 | 6,870 | 6,710 | 6,790 | 160,200 | 6,790 |
| 2014-09-02 | 6,530 | 6,810 | 6,530 | 6,770 | 316,900 | 6,770 |
| 2014-09-01 | 6,460 | 6,550 | 6,420 | 6,530 | 141,600 | 6,530 |
| 2014-08-29 | 6,530 | 6,550 | 6,420 | 6,460 | 275,300 | 6,460 |
| 2014-08-28 | 6,580 | 6,590 | 6,510 | 6,530 | 158,700 | 6,530 |
| 2014-08-27 | 6,530 | 6,580 | 6,500 | 6,550 | 142,300 | 6,550 |
| 2014-08-26 | 6,580 | 6,620 | 6,550 | 6,580 | 182,100 | 6,580 |
| 2014-08-25 | 6,560 | 6,650 | 6,500 | 6,590 | 219,000 | 6,590 |
| 2014-08-22 | 6,630 | 6,690 | 6,540 | 6,580 | 180,200 | 6,580 |
| 2014-08-21 | 6,700 | 6,750 | 6,600 | 6,630 | 187,200 | 6,630 |
| 2014-08-20 | 6,690 | 6,930 | 6,680 | 6,740 | 279,400 | 6,740 |
| 2014-08-19 | 6,640 | 6,810 | 6,500 | 6,740 | 459,600 | 6,740 |
| 2014-08-18 | 6,880 | 6,920 | 6,570 | 6,730 | 343,100 | 6,730 |
| 2014-08-15 | 6,990 | 6,990 | 6,900 | 6,980 | 152,200 | 6,980 |
| 2014-08-14 | 7,070 | 7,090 | 6,960 | 7,010 | 149,800 | 7,010 |
| 2014-08-13 | 6,880 | 7,120 | 6,880 | 7,080 | 416,200 | 7,080 |
| 2014-08-12 | 6,690 | 6,910 | 6,580 | 6,860 | 493,100 | 6,860 |
| 2014-08-11 | 6,790 | 6,880 | 6,300 | 6,690 | 1,019,100 | 6,690 |
| 2014-08-08 | 7,470 | 7,580 | 7,040 | 7,040 | 376,400 | 7,040 |
| 2014-08-07 | 7,480 | 7,640 | 7,460 | 7,610 | 192,200 | 7,610 |
| 2014-08-06 | 7,420 | 7,440 | 7,350 | 7,430 | 94,600 | 7,430 |
| 2014-08-05 | 7,490 | 7,540 | 7,420 | 7,430 | 113,500 | 7,430 |
| 2014-08-04 | 7,510 | 7,540 | 7,450 | 7,500 | 66,000 | 7,500 |
| 2014-08-01 | 7,520 | 7,620 | 7,510 | 7,540 | 96,900 | 7,540 |
| 2014-07-31 | 7,620 | 7,660 | 7,530 | 7,620 | 130,400 | 7,620 |
| 2014-07-30 | 7,670 | 7,670 | 7,600 | 7,600 | 65,700 | 7,600 |
| 2014-07-29 | 7,620 | 7,690 | 7,570 | 7,670 | 121,200 | 7,670 |
| 2014-07-28 | 7,580 | 7,620 | 7,560 | 7,590 | 81,500 | 7,590 |
| 2014-07-25 | 7,630 | 7,630 | 7,570 | 7,610 | 114,000 | 7,610 |
| 2014-07-24 | 7,530 | 7,620 | 7,470 | 7,600 | 179,400 | 7,600 |
| 2014-07-23 | 7,600 | 7,600 | 7,500 | 7,520 | 127,100 | 7,520 |
| 2014-07-22 | 7,500 | 7,580 | 7,500 | 7,520 | 155,400 | 7,520 |
| 2014-07-18 | 7,410 | 7,450 | 7,370 | 7,400 | 153,300 | 7,400 |
| 2014-07-17 | 7,480 | 7,630 | 7,450 | 7,490 | 274,200 | 7,490 |
| 2014-07-16 | 7,280 | 7,440 | 7,270 | 7,440 | 191,500 | 7,440 |
| 2014-07-15 | 7,380 | 7,380 | 7,290 | 7,320 | 90,400 | 7,320 |
| 2014-07-14 | 7,360 | 7,370 | 7,260 | 7,320 | 56,800 | 7,320 |
| 2014-07-11 | 7,200 | 7,340 | 7,160 | 7,320 | 209,100 | 7,320 |
| 2014-07-10 | 7,430 | 7,440 | 7,260 | 7,270 | 182,200 | 7,270 |
| 2014-07-09 | 7,460 | 7,490 | 7,420 | 7,470 | 130,000 | 7,470 |
| 2014-07-08 | 7,440 | 7,530 | 7,430 | 7,500 | 157,500 | 7,500 |
| 2014-07-07 | 7,500 | 7,510 | 7,460 | 7,490 | 133,700 | 7,490 |
| 2014-07-04 | 7,490 | 7,530 | 7,450 | 7,500 | 173,800 | 7,500 |
| 2014-07-03 | 7,570 | 7,570 | 7,450 | 7,470 | 167,000 | 7,470 |
| 2014-07-02 | 7,680 | 7,680 | 7,570 | 7,590 | 166,100 | 7,590 |
| 2014-07-01 | 7,690 | 7,700 | 7,610 | 7,670 | 196,300 | 7,670 |
| 2014-06-30 | 7,680 | 7,760 | 7,550 | 7,650 | 268,200 | 7,650 |
| 2014-06-27 | 7,650 | 7,700 | 7,560 | 7,640 | 276,600 | 7,640 |
| 2014-06-26 | 7,560 | 7,630 | 7,520 | 7,610 | 297,900 | 7,610 |
| 2014-06-25 | 7,340 | 7,530 | 7,340 | 7,500 | 298,600 | 7,500 |
| 2014-06-24 | 7,400 | 7,500 | 7,400 | 7,460 | 234,300 | 7,460 |
| 2014-06-23 | 7,590 | 7,590 | 7,450 | 7,480 | 316,500 | 7,480 |
| 2014-06-20 | 7,570 | 7,610 | 7,500 | 7,610 | 225,000 | 7,610 |
| 2014-06-19 | 7,630 | 7,650 | 7,520 | 7,600 | 198,900 | 7,600 |
| 2014-06-18 | 7,640 | 7,680 | 7,570 | 7,660 | 133,000 | 7,660 |
| 2014-06-17 | 7,610 | 7,640 | 7,560 | 7,590 | 154,100 | 7,590 |
| 2014-06-16 | 7,680 | 7,700 | 7,600 | 7,610 | 135,200 | 7,610 |
| 2014-06-13 | 7,670 | 7,730 | 7,630 | 7,730 | 171,800 | 7,730 |
| 2014-06-12 | 7,760 | 7,760 | 7,590 | 7,700 | 250,300 | 7,700 |
| 2014-06-11 | 7,760 | 7,790 | 7,630 | 7,730 | 252,400 | 7,730 |
| 2014-06-10 | 7,900 | 7,950 | 7,760 | 7,800 | 181,700 | 7,800 |
| 2014-06-09 | 7,900 | 7,950 | 7,840 | 7,890 | 242,000 | 7,890 |
| 2014-06-06 | 7,950 | 8,050 | 7,770 | 7,860 | 370,600 | 7,860 |
| 2014-06-05 | 8,110 | 8,130 | 7,880 | 7,950 | 289,300 | 7,950 |
| 2014-06-04 | 8,150 | 8,150 | 8,050 | 8,120 | 243,000 | 8,120 |
| 2014-06-03 | 8,120 | 8,200 | 8,040 | 8,200 | 283,800 | 8,200 |
| 2014-06-02 | 8,100 | 8,160 | 8,020 | 8,090 | 329,800 | 8,090 |
| 2014-05-30 | 8,000 | 8,170 | 7,930 | 8,120 | 1,715,500 | 8,120 |
| 2014-05-29 | 7,980 | 8,040 | 7,860 | 7,960 | 446,000 | 7,960 |
| 2014-05-28 | 8,110 | 8,180 | 8,010 | 8,060 | 284,900 | 8,060 |
| 2014-05-27 | 8,220 | 8,350 | 8,160 | 8,240 | 241,600 | 8,240 |
| 2014-05-26 | 8,230 | 8,240 | 8,050 | 8,210 | 169,500 | 8,210 |
| 2014-05-23 | 8,280 | 8,310 | 8,070 | 8,140 | 243,300 | 8,140 |
| 2014-05-22 | 8,010 | 8,250 | 8,000 | 8,230 | 300,900 | 8,230 |
| 2014-05-21 | 8,050 | 8,100 | 7,890 | 7,980 | 312,900 | 7,980 |
| 2014-05-20 | 8,080 | 8,250 | 8,020 | 8,190 | 226,000 | 8,190 |
| 2014-05-19 | 8,370 | 8,450 | 7,720 | 8,080 | 350,000 | 8,080 |
| 2014-05-16 | 8,210 | 8,270 | 8,100 | 8,240 | 156,400 | 8,240 |
| 2014-05-15 | 8,660 | 8,660 | 8,270 | 8,340 | 371,400 | 8,340 |
| 2014-05-14 | 8,490 | 8,530 | 8,420 | 8,510 | 112,900 | 8,510 |
| 2014-05-13 | 8,670 | 8,760 | 8,420 | 8,500 | 168,200 | 8,500 |
| 2014-05-12 | 8,600 | 8,670 | 8,530 | 8,570 | 85,200 | 8,570 |
| 2014-05-09 | 8,600 | 8,700 | 8,550 | 8,600 | 145,500 | 8,600 |
| 2014-05-08 | 8,660 | 8,740 | 8,600 | 8,690 | 98,000 | 8,690 |
| 2014-05-07 | 8,730 | 8,760 | 8,570 | 8,640 | 161,600 | 8,640 |
| 2014-05-02 | 8,820 | 8,830 | 8,690 | 8,790 | 114,700 | 8,790 |
| 2014-05-01 | 8,670 | 8,830 | 8,640 | 8,820 | 151,900 | 8,820 |
| 2014-04-30 | 8,460 | 8,680 | 8,460 | 8,600 | 209,700 | 8,600 |
| 2014-04-28 | 8,380 | 8,490 | 8,320 | 8,450 | 146,600 | 8,450 |
| 2014-04-25 | 8,260 | 8,480 | 8,130 | 8,450 | 205,300 | 8,450 |
| 2014-04-24 | 8,100 | 8,270 | 8,080 | 8,190 | 153,100 | 8,190 |
| 2014-04-23 | 8,020 | 8,090 | 7,950 | 8,070 | 81,300 | 8,070 |
| 2014-04-22 | 8,050 | 8,120 | 7,940 | 7,970 | 141,800 | 7,970 |
| 2014-04-21 | 7,900 | 8,050 | 7,900 | 8,040 | 160,900 | 8,040 |
| 2014-04-18 | 8,050 | 8,060 | 7,920 | 7,970 | 167,100 | 7,970 |
| 2014-04-17 | 8,010 | 8,090 | 7,890 | 8,060 | 199,600 | 8,060 |
| 2014-04-16 | 7,610 | 8,020 | 7,600 | 8,000 | 245,500 | 8,000 |
| 2014-04-15 | 8,030 | 8,090 | 7,660 | 7,690 | 329,200 | 7,690 |
| 2014-04-14 | 8,170 | 8,240 | 8,070 | 8,090 | 160,500 | 8,090 |
| 2014-04-11 | 8,230 | 8,350 | 8,170 | 8,300 | 186,100 | 8,300 |
| 2014-04-10 | 8,250 | 8,320 | 8,210 | 8,290 | 152,100 | 8,290 |
| 2014-04-09 | 8,300 | 8,370 | 8,070 | 8,100 | 301,700 | 8,100 |
| 2014-04-08 | 8,510 | 8,600 | 8,380 | 8,390 | 144,800 | 8,390 |
| 2014-04-07 | 8,760 | 8,760 | 8,580 | 8,620 | 129,100 | 8,620 |
| 2014-04-04 | 8,780 | 8,810 | 8,670 | 8,710 | 145,100 | 8,710 |
| 2014-04-03 | 8,860 | 8,870 | 8,740 | 8,840 | 112,800 | 8,840 |
| 2014-04-02 | 8,770 | 8,880 | 8,770 | 8,810 | 145,800 | 8,810 |
| 2014-04-01 | 8,710 | 8,780 | 8,600 | 8,770 | 133,400 | 8,770 |
| 2014-03-31 | 8,700 | 8,720 | 8,560 | 8,710 | 143,600 | 8,710 |
| 2014-03-28 | 8,450 | 8,520 | 8,370 | 8,520 | 167,400 | 8,520 |
| 2014-03-27 | 8,280 | 8,350 | 8,090 | 8,340 | 249,100 | 8,340 |
| 2014-03-26 | 8,460 | 8,470 | 8,370 | 8,460 | 159,400 | 8,460 |
| 2014-03-25 | 8,480 | 8,500 | 8,320 | 8,360 | 185,100 | 8,360 |
| 2014-03-24 | 8,300 | 8,560 | 8,290 | 8,540 | 213,300 | 8,540 |
| 2014-03-20 | 8,220 | 8,270 | 8,100 | 8,270 | 308,300 | 8,270 |
| 2014-03-19 | 8,340 | 8,380 | 8,230 | 8,320 | 78,700 | 8,320 |
| 2014-03-18 | 8,340 | 8,360 | 8,220 | 8,250 | 111,200 | 8,250 |
| 2014-03-17 | 8,270 | 8,390 | 8,170 | 8,210 | 123,100 | 8,210 |
| 2014-03-14 | 8,530 | 8,580 | 8,370 | 8,390 | 162,100 | 8,390 |
| 2014-03-13 | 8,550 | 8,720 | 8,540 | 8,670 | 124,600 | 8,670 |
| 2014-03-12 | 8,570 | 8,640 | 8,520 | 8,570 | 120,200 | 8,570 |
| 2014-03-11 | 8,570 | 8,760 | 8,570 | 8,690 | 105,300 | 8,690 |
| 2014-03-10 | 8,750 | 8,850 | 8,650 | 8,650 | 116,100 | 8,650 |
| 2014-03-07 | 8,550 | 8,710 | 8,520 | 8,690 | 166,500 | 8,690 |
| 2014-03-06 | 8,380 | 8,530 | 8,360 | 8,490 | 251,500 | 8,490 |
| 2014-03-05 | 8,580 | 8,620 | 8,400 | 8,490 | 193,800 | 8,490 |
| 2014-03-04 | 8,600 | 8,610 | 8,360 | 8,440 | 277,100 | 8,440 |
| 2014-03-03 | 8,650 | 8,720 | 8,570 | 8,670 | 152,700 | 8,670 |
| 2014-02-28 | 8,880 | 8,920 | 8,710 | 8,800 | 108,100 | 8,800 |
| 2014-02-27 | 8,940 | 8,960 | 8,810 | 8,860 | 209,800 | 8,860 |
| 2014-02-26 | 9,110 | 9,160 | 8,990 | 9,020 | 163,700 | 9,020 |
| 2014-02-25 | 9,100 | 9,210 | 9,030 | 9,150 | 190,900 | 9,150 |
| 2014-02-24 | 9,030 | 9,100 | 8,940 | 9,060 | 153,000 | 9,060 |
| 2014-02-21 | 8,930 | 9,050 | 8,830 | 9,040 | 220,500 | 9,040 |
| 2014-02-20 | 8,850 | 8,960 | 8,710 | 8,740 | 136,400 | 8,740 |
| 2014-02-19 | 8,910 | 8,950 | 8,810 | 8,920 | 141,200 | 8,920 |
| 2014-02-18 | 8,570 | 8,880 | 8,520 | 8,860 | 221,800 | 8,860 |
| 2014-02-17 | 8,510 | 8,560 | 8,370 | 8,530 | 112,500 | 8,530 |
| 2014-02-14 | 8,510 | 8,610 | 8,370 | 8,470 | 165,100 | 8,470 |
| 2014-02-13 | 8,500 | 8,670 | 8,450 | 8,530 | 162,400 | 8,530 |
| 2014-02-12 | 8,680 | 8,680 | 8,130 | 8,400 | 259,500 | 8,400 |
| 2014-02-10 | 8,320 | 8,480 | 8,320 | 8,480 | 153,100 | 8,480 |
| 2014-02-07 | 8,220 | 8,250 | 8,050 | 8,150 | 190,600 | 8,150 |
| 2014-02-06 | 8,150 | 8,260 | 8,050 | 8,090 | 134,200 | 8,090 |
| 2014-02-05 | 8,220 | 8,410 | 8,080 | 8,200 | 200,700 | 8,200 |
| 2014-02-04 | 8,160 | 8,380 | 8,110 | 8,120 | 221,900 | 8,120 |
| 2014-02-03 | 8,480 | 8,650 | 8,470 | 8,490 | 176,600 | 8,490 |
| 2014-01-31 | 8,590 | 8,700 | 8,440 | 8,580 | 158,300 | 8,580 |
| 2014-01-30 | 8,510 | 8,580 | 8,410 | 8,580 | 155,500 | 8,580 |
| 2014-01-29 | 8,470 | 8,640 | 8,470 | 8,640 | 181,100 | 8,640 |
| 2014-01-28 | 8,230 | 8,740 | 8,220 | 8,430 | 243,700 | 8,430 |
| 2014-01-27 | 8,350 | 8,400 | 8,250 | 8,270 | 115,400 | 8,270 |
| 2014-01-24 | 8,620 | 8,630 | 8,540 | 8,590 | 101,200 | 8,590 |
| 2014-01-23 | 8,830 | 8,880 | 8,680 | 8,750 | 121,500 | 8,750 |
| 2014-01-22 | 8,780 | 8,840 | 8,700 | 8,810 | 135,000 | 8,810 |
| 2014-01-21 | 8,700 | 8,910 | 8,680 | 8,810 | 177,100 | 8,810 |
| 2014-01-20 | 8,770 | 8,820 | 8,630 | 8,650 | 159,800 | 8,650 |
| 2014-01-17 | 8,860 | 8,990 | 8,790 | 8,920 | 138,900 | 8,920 |
| 2014-01-16 | 8,810 | 9,080 | 8,810 | 8,890 | 302,300 | 8,890 |
| 2014-01-15 | 8,610 | 8,730 | 8,580 | 8,730 | 165,200 | 8,730 |
| 2014-01-14 | 8,690 | 8,700 | 8,500 | 8,560 | 202,300 | 8,560 |
| 2014-01-10 | 8,530 | 8,710 | 8,430 | 8,710 | 328,700 | 8,710 |
| 2014-01-09 | 8,470 | 8,530 | 8,370 | 8,520 | 293,100 | 8,520 |
| 2014-01-08 | 8,120 | 8,350 | 8,040 | 8,340 | 434,900 | 8,340 |
| 2014-01-07 | 8,050 | 8,160 | 8,000 | 8,070 | 184,600 | 8,070 |
| 2014-01-06 | 7,950 | 8,070 | 7,890 | 8,040 | 213,700 | 8,040 |
分割・併合履歴 ： [1997-08-26]1株→1.5株 [1997-02-25]1株→1.3株 [1996-08-27]1株→1.6株
