9613 (株)NTTデータグループ 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 | 4,590 | 4,625 | 4,505 | 4,515 | 870,700 | 903 |
| 2014-12-29 | 4,630 | 4,635 | 4,475 | 4,550 | 806,100 | 910 |
| 2014-12-26 | 4,525 | 4,600 | 4,505 | 4,590 | 699,500 | 918 |
| 2014-12-25 | 4,480 | 4,530 | 4,480 | 4,530 | 471,000 | 906 |
| 2014-12-24 | 4,460 | 4,515 | 4,460 | 4,510 | 780,000 | 902 |
| 2014-12-22 | 4,440 | 4,445 | 4,395 | 4,425 | 778,400 | 885 |
| 2014-12-19 | 4,400 | 4,430 | 4,360 | 4,420 | 874,700 | 884 |
| 2014-12-18 | 4,260 | 4,340 | 4,250 | 4,305 | 1,103,500 | 861 |
| 2014-12-17 | 4,110 | 4,205 | 4,110 | 4,165 | 1,230,600 | 833 |
| 2014-12-16 | 4,160 | 4,190 | 4,135 | 4,145 | 1,090,500 | 829 |
| 2014-12-15 | 4,215 | 4,275 | 4,205 | 4,215 | 827,500 | 843 |
| 2014-12-12 | 4,320 | 4,350 | 4,285 | 4,305 | 2,239,600 | 861 |
| 2014-12-11 | 4,290 | 4,305 | 4,230 | 4,280 | 488,900 | 856 |
| 2014-12-10 | 4,310 | 4,355 | 4,270 | 4,325 | 843,900 | 865 |
| 2014-12-09 | 4,365 | 4,380 | 4,350 | 4,380 | 568,700 | 876 |
| 2014-12-08 | 4,415 | 4,430 | 4,340 | 4,360 | 825,400 | 872 |
| 2014-12-05 | 4,425 | 4,430 | 4,370 | 4,415 | 931,700 | 883 |
| 2014-12-04 | 4,540 | 4,545 | 4,465 | 4,475 | 524,300 | 895 |
| 2014-12-03 | 4,595 | 4,600 | 4,470 | 4,480 | 1,056,700 | 896 |
| 2014-12-02 | 4,525 | 4,575 | 4,520 | 4,565 | 617,000 | 913 |
| 2014-12-01 | 4,510 | 4,595 | 4,510 | 4,575 | 435,000 | 915 |
| 2014-11-28 | 4,500 | 4,535 | 4,495 | 4,530 | 512,900 | 906 |
| 2014-11-27 | 4,485 | 4,500 | 4,455 | 4,465 | 688,700 | 893 |
| 2014-11-26 | 4,515 | 4,545 | 4,495 | 4,530 | 832,200 | 906 |
| 2014-11-25 | 4,500 | 4,540 | 4,495 | 4,515 | 705,500 | 903 |
| 2014-11-21 | 4,450 | 4,490 | 4,380 | 4,480 | 965,200 | 896 |
| 2014-11-20 | 4,435 | 4,450 | 4,420 | 4,440 | 565,300 | 888 |
| 2014-11-19 | 4,425 | 4,455 | 4,375 | 4,380 | 765,300 | 876 |
| 2014-11-18 | 4,365 | 4,440 | 4,360 | 4,435 | 754,100 | 887 |
| 2014-11-17 | 4,425 | 4,430 | 4,275 | 4,305 | 1,141,900 | 861 |
| 2014-11-14 | 4,435 | 4,440 | 4,385 | 4,430 | 1,802,400 | 886 |
| 2014-11-13 | 4,410 | 4,420 | 4,350 | 4,400 | 995,300 | 880 |
| 2014-11-12 | 4,400 | 4,495 | 4,380 | 4,430 | 1,612,400 | 886 |
| 2014-11-11 | 4,325 | 4,360 | 4,305 | 4,345 | 1,199,000 | 869 |
| 2014-11-10 | 4,345 | 4,360 | 4,295 | 4,320 | 790,300 | 864 |
| 2014-11-07 | 4,380 | 4,395 | 4,335 | 4,355 | 1,014,300 | 871 |
| 2014-11-06 | 4,400 | 4,455 | 4,340 | 4,360 | 1,303,000 | 872 |
| 2014-11-05 | 4,330 | 4,390 | 4,325 | 4,370 | 1,427,000 | 874 |
| 2014-11-04 | 4,420 | 4,425 | 4,345 | 4,345 | 1,812,000 | 869 |
| 2014-10-31 | 4,060 | 4,375 | 4,055 | 4,265 | 2,715,700 | 853 |
| 2014-10-30 | 4,045 | 4,080 | 4,035 | 4,045 | 1,716,300 | 809 |
| 2014-10-29 | 3,955 | 4,040 | 3,955 | 4,020 | 997,000 | 804 |
| 2014-10-28 | 3,900 | 3,965 | 3,900 | 3,960 | 560,300 | 792 |
| 2014-10-27 | 3,915 | 3,950 | 3,900 | 3,935 | 791,900 | 787 |
| 2014-10-24 | 3,870 | 3,885 | 3,845 | 3,875 | 742,200 | 775 |
| 2014-10-23 | 3,825 | 3,855 | 3,815 | 3,845 | 684,700 | 769 |
| 2014-10-22 | 3,820 | 3,880 | 3,800 | 3,865 | 909,500 | 773 |
| 2014-10-21 | 3,795 | 3,820 | 3,740 | 3,780 | 1,623,600 | 756 |
| 2014-10-20 | 3,730 | 3,765 | 3,700 | 3,755 | 1,272,300 | 751 |
| 2014-10-17 | 3,710 | 3,715 | 3,645 | 3,660 | 1,339,400 | 732 |
| 2014-10-16 | 3,690 | 3,735 | 3,685 | 3,705 | 1,047,700 | 741 |
| 2014-10-15 | 3,795 | 3,810 | 3,760 | 3,790 | 844,900 | 758 |
| 2014-10-14 | 3,780 | 3,855 | 3,760 | 3,785 | 1,310,500 | 757 |
| 2014-10-10 | 3,835 | 3,865 | 3,795 | 3,850 | 1,615,600 | 770 |
| 2014-10-09 | 3,960 | 3,965 | 3,890 | 3,915 | 928,000 | 783 |
| 2014-10-08 | 3,895 | 3,960 | 3,890 | 3,940 | 830,400 | 788 |
| 2014-10-07 | 3,965 | 3,980 | 3,925 | 3,945 | 876,800 | 789 |
| 2014-10-06 | 4,000 | 4,025 | 3,985 | 3,985 | 642,100 | 797 |
| 2014-10-03 | 3,940 | 3,990 | 3,925 | 3,985 | 1,099,300 | 797 |
| 2014-10-02 | 4,010 | 4,050 | 3,980 | 3,985 | 1,239,200 | 797 |
| 2014-10-01 | 3,980 | 4,070 | 3,980 | 4,035 | 1,732,100 | 807 |
| 2014-09-30 | 3,900 | 3,950 | 3,870 | 3,950 | 968,100 | 790 |
| 2014-09-29 | 3,915 | 3,950 | 3,890 | 3,940 | 581,800 | 788 |
| 2014-09-26 | 3,840 | 3,915 | 3,835 | 3,910 | 592,000 | 782 |
| 2014-09-25 | 3,935 | 3,955 | 3,920 | 3,935 | 638,200 | 787 |
| 2014-09-24 | 3,915 | 3,945 | 3,885 | 3,925 | 489,700 | 785 |
| 2014-09-22 | 3,915 | 3,970 | 3,915 | 3,940 | 671,100 | 788 |
| 2014-09-19 | 3,900 | 3,960 | 3,885 | 3,950 | 1,270,500 | 790 |
| 2014-09-18 | 3,850 | 3,885 | 3,835 | 3,855 | 878,100 | 771 |
| 2014-09-17 | 3,830 | 3,845 | 3,815 | 3,820 | 508,200 | 764 |
| 2014-09-16 | 3,760 | 3,815 | 3,760 | 3,805 | 605,900 | 761 |
| 2014-09-12 | 3,765 | 3,790 | 3,755 | 3,790 | 2,307,800 | 758 |
| 2014-09-11 | 3,765 | 3,785 | 3,740 | 3,785 | 834,700 | 757 |
| 2014-09-10 | 3,720 | 3,775 | 3,710 | 3,765 | 695,700 | 753 |
| 2014-09-09 | 3,760 | 3,765 | 3,735 | 3,735 | 540,400 | 747 |
| 2014-09-08 | 3,740 | 3,760 | 3,720 | 3,755 | 368,200 | 751 |
| 2014-09-05 | 3,775 | 3,775 | 3,750 | 3,750 | 651,800 | 750 |
| 2014-09-04 | 3,710 | 3,745 | 3,700 | 3,720 | 497,400 | 744 |
| 2014-09-03 | 3,770 | 3,780 | 3,720 | 3,725 | 582,300 | 745 |
| 2014-09-02 | 3,740 | 3,790 | 3,720 | 3,755 | 539,300 | 751 |
| 2014-09-01 | 3,745 | 3,750 | 3,720 | 3,725 | 371,000 | 745 |
| 2014-08-29 | 3,690 | 3,740 | 3,675 | 3,730 | 694,500 | 746 |
| 2014-08-28 | 3,700 | 3,705 | 3,675 | 3,680 | 423,500 | 736 |
| 2014-08-27 | 3,745 | 3,750 | 3,700 | 3,710 | 457,700 | 742 |
| 2014-08-26 | 3,735 | 3,750 | 3,710 | 3,715 | 323,900 | 743 |
| 2014-08-25 | 3,745 | 3,760 | 3,730 | 3,750 | 421,100 | 750 |
| 2014-08-22 | 3,765 | 3,770 | 3,740 | 3,740 | 487,400 | 748 |
| 2014-08-21 | 3,770 | 3,775 | 3,740 | 3,765 | 504,600 | 753 |
| 2014-08-20 | 3,770 | 3,770 | 3,715 | 3,730 | 525,600 | 746 |
| 2014-08-19 | 3,740 | 3,760 | 3,705 | 3,735 | 672,900 | 747 |
| 2014-08-18 | 3,720 | 3,720 | 3,680 | 3,685 | 682,100 | 737 |
| 2014-08-15 | 3,740 | 3,760 | 3,730 | 3,735 | 349,400 | 747 |
| 2014-08-14 | 3,740 | 3,765 | 3,725 | 3,735 | 432,300 | 747 |
| 2014-08-13 | 3,675 | 3,710 | 3,665 | 3,700 | 469,900 | 740 |
| 2014-08-12 | 3,725 | 3,745 | 3,695 | 3,705 | 517,300 | 741 |
| 2014-08-11 | 3,725 | 3,745 | 3,680 | 3,745 | 605,200 | 749 |
| 2014-08-08 | 3,715 | 3,730 | 3,645 | 3,655 | 1,267,800 | 731 |
| 2014-08-07 | 3,750 | 3,785 | 3,730 | 3,775 | 415,800 | 755 |
| 2014-08-06 | 3,795 | 3,800 | 3,745 | 3,755 | 602,800 | 751 |
| 2014-08-05 | 3,815 | 3,825 | 3,780 | 3,785 | 625,200 | 757 |
| 2014-08-04 | 3,835 | 3,845 | 3,785 | 3,790 | 727,700 | 758 |
| 2014-08-01 | 3,830 | 3,905 | 3,825 | 3,850 | 1,035,600 | 770 |
| 2014-07-31 | 3,945 | 4,015 | 3,945 | 3,950 | 996,300 | 790 |
| 2014-07-30 | 3,950 | 3,975 | 3,925 | 3,940 | 647,600 | 788 |
| 2014-07-29 | 3,870 | 3,960 | 3,850 | 3,940 | 968,300 | 788 |
| 2014-07-28 | 3,840 | 3,875 | 3,825 | 3,840 | 507,900 | 768 |
| 2014-07-25 | 3,835 | 3,855 | 3,805 | 3,850 | 509,500 | 770 |
| 2014-07-24 | 3,805 | 3,830 | 3,780 | 3,785 | 494,500 | 757 |
| 2014-07-23 | 3,850 | 3,880 | 3,790 | 3,795 | 437,800 | 759 |
| 2014-07-22 | 3,830 | 3,855 | 3,815 | 3,840 | 469,100 | 768 |
| 2014-07-18 | 3,770 | 3,820 | 3,760 | 3,785 | 616,600 | 757 |
| 2014-07-17 | 3,855 | 3,885 | 3,825 | 3,870 | 705,100 | 774 |
| 2014-07-16 | 3,880 | 3,895 | 3,850 | 3,855 | 550,000 | 771 |
| 2014-07-15 | 3,850 | 3,885 | 3,840 | 3,865 | 556,400 | 773 |
| 2014-07-14 | 3,795 | 3,840 | 3,790 | 3,830 | 554,200 | 766 |
| 2014-07-11 | 3,780 | 3,800 | 3,750 | 3,765 | 1,018,600 | 753 |
| 2014-07-10 | 3,840 | 3,845 | 3,805 | 3,805 | 574,700 | 761 |
| 2014-07-09 | 3,810 | 3,860 | 3,810 | 3,860 | 589,800 | 772 |
| 2014-07-08 | 3,890 | 3,895 | 3,850 | 3,855 | 574,500 | 771 |
| 2014-07-07 | 3,935 | 3,965 | 3,915 | 3,925 | 586,800 | 785 |
| 2014-07-04 | 3,935 | 3,945 | 3,915 | 3,925 | 433,000 | 785 |
| 2014-07-03 | 3,970 | 3,975 | 3,910 | 3,925 | 461,700 | 785 |
| 2014-07-02 | 3,910 | 3,940 | 3,900 | 3,930 | 502,500 | 786 |
| 2014-07-01 | 3,875 | 3,925 | 3,870 | 3,900 | 569,500 | 780 |
| 2014-06-30 | 3,905 | 3,915 | 3,865 | 3,890 | 514,900 | 778 |
| 2014-06-27 | 4,000 | 4,000 | 3,885 | 3,900 | 700,600 | 780 |
| 2014-06-26 | 3,985 | 3,995 | 3,950 | 3,985 | 469,800 | 797 |
| 2014-06-25 | 3,990 | 3,995 | 3,940 | 3,950 | 452,300 | 790 |
| 2014-06-24 | 4,050 | 4,055 | 3,975 | 3,985 | 896,100 | 797 |
| 2014-06-23 | 4,000 | 4,045 | 3,965 | 4,040 | 1,129,500 | 808 |
| 2014-06-20 | 4,010 | 4,040 | 3,955 | 3,955 | 1,833,000 | 791 |
| 2014-06-19 | 3,965 | 4,060 | 3,955 | 4,035 | 1,046,700 | 807 |
| 2014-06-18 | 3,955 | 3,985 | 3,915 | 3,935 | 749,200 | 787 |
| 2014-06-17 | 3,905 | 3,965 | 3,905 | 3,930 | 930,100 | 786 |
| 2014-06-16 | 3,840 | 3,890 | 3,835 | 3,880 | 675,100 | 776 |
| 2014-06-13 | 3,745 | 3,910 | 3,745 | 3,890 | 1,694,800 | 778 |
| 2014-06-12 | 3,845 | 3,870 | 3,785 | 3,805 | 758,700 | 761 |
| 2014-06-11 | 3,795 | 3,850 | 3,790 | 3,840 | 536,600 | 768 |
| 2014-06-10 | 3,835 | 3,855 | 3,770 | 3,780 | 715,500 | 756 |
| 2014-06-09 | 3,860 | 3,880 | 3,825 | 3,865 | 450,400 | 773 |
| 2014-06-06 | 3,830 | 3,865 | 3,810 | 3,825 | 665,700 | 765 |
| 2014-06-05 | 3,835 | 3,860 | 3,770 | 3,810 | 618,800 | 762 |
| 2014-06-04 | 3,845 | 3,865 | 3,815 | 3,825 | 519,000 | 765 |
| 2014-06-03 | 3,850 | 3,915 | 3,835 | 3,860 | 768,400 | 772 |
| 2014-06-02 | 3,740 | 3,810 | 3,725 | 3,790 | 630,400 | 758 |
| 2014-05-30 | 3,760 | 3,765 | 3,690 | 3,700 | 696,000 | 740 |
| 2014-05-29 | 3,725 | 3,740 | 3,675 | 3,740 | 774,400 | 748 |
| 2014-05-28 | 3,780 | 3,790 | 3,755 | 3,775 | 535,800 | 755 |
| 2014-05-27 | 3,760 | 3,820 | 3,760 | 3,805 | 619,000 | 761 |
| 2014-05-26 | 3,730 | 3,760 | 3,710 | 3,755 | 438,100 | 751 |
| 2014-05-23 | 3,705 | 3,730 | 3,690 | 3,705 | 784,100 | 741 |
| 2014-05-22 | 3,690 | 3,745 | 3,675 | 3,720 | 764,400 | 744 |
| 2014-05-21 | 3,645 | 3,710 | 3,645 | 3,690 | 546,200 | 738 |
| 2014-05-20 | 3,685 | 3,705 | 3,630 | 3,645 | 583,000 | 729 |
| 2014-05-19 | 3,770 | 3,780 | 3,690 | 3,690 | 487,800 | 738 |
| 2014-05-16 | 3,785 | 3,795 | 3,725 | 3,750 | 638,600 | 750 |
| 2014-05-15 | 3,825 | 3,855 | 3,805 | 3,840 | 448,200 | 768 |
| 2014-05-14 | 3,840 | 3,925 | 3,830 | 3,890 | 478,800 | 778 |
| 2014-05-13 | 3,895 | 3,925 | 3,855 | 3,900 | 665,300 | 780 |
| 2014-05-12 | 3,775 | 3,850 | 3,770 | 3,825 | 589,900 | 765 |
| 2014-05-09 | 3,895 | 3,950 | 3,770 | 3,790 | 1,418,300 | 758 |
| 2014-05-08 | 3,925 | 3,990 | 3,905 | 3,965 | 575,600 | 793 |
| 2014-05-07 | 3,945 | 3,975 | 3,900 | 3,900 | 1,019,300 | 780 |
| 2014-05-02 | 4,010 | 4,015 | 3,935 | 3,980 | 538,000 | 796 |
| 2014-05-01 | 3,985 | 4,035 | 3,965 | 4,010 | 595,900 | 802 |
| 2014-04-30 | 3,925 | 3,990 | 3,905 | 3,955 | 856,400 | 791 |
| 2014-04-28 | 3,870 | 3,930 | 3,865 | 3,920 | 425,700 | 784 |
| 2014-04-25 | 3,875 | 3,920 | 3,855 | 3,910 | 547,700 | 782 |
| 2014-04-24 | 3,910 | 3,925 | 3,840 | 3,855 | 472,500 | 771 |
| 2014-04-23 | 3,860 | 3,910 | 3,855 | 3,895 | 453,400 | 779 |
| 2014-04-22 | 3,880 | 3,915 | 3,845 | 3,845 | 531,400 | 769 |
| 2014-04-21 | 3,880 | 3,900 | 3,865 | 3,870 | 247,300 | 774 |
| 2014-04-18 | 3,915 | 3,920 | 3,850 | 3,865 | 371,000 | 773 |
| 2014-04-17 | 3,825 | 3,885 | 3,820 | 3,875 | 535,200 | 775 |
| 2014-04-16 | 3,820 | 3,855 | 3,800 | 3,850 | 544,100 | 770 |
| 2014-04-15 | 3,820 | 3,830 | 3,755 | 3,785 | 907,300 | 757 |
| 2014-04-14 | 3,660 | 3,760 | 3,640 | 3,730 | 772,600 | 746 |
| 2014-04-11 | 3,705 | 3,715 | 3,670 | 3,675 | 1,990,200 | 735 |
| 2014-04-10 | 3,810 | 3,835 | 3,755 | 3,765 | 1,051,600 | 753 |
| 2014-04-09 | 3,815 | 3,840 | 3,790 | 3,800 | 743,000 | 760 |
| 2014-04-08 | 3,865 | 3,900 | 3,815 | 3,855 | 911,200 | 771 |
| 2014-04-07 | 3,905 | 3,920 | 3,860 | 3,860 | 901,100 | 772 |
| 2014-04-04 | 4,040 | 4,045 | 3,980 | 3,995 | 924,200 | 799 |
| 2014-04-03 | 4,085 | 4,130 | 4,070 | 4,090 | 528,300 | 818 |
| 2014-04-02 | 3,995 | 4,100 | 3,990 | 4,055 | 691,800 | 811 |
| 2014-04-01 | 4,010 | 4,015 | 3,970 | 3,970 | 634,300 | 794 |
| 2014-03-31 | 4,000 | 4,025 | 3,950 | 4,015 | 728,800 | 803 |
| 2014-03-28 | 3,925 | 3,980 | 3,915 | 3,960 | 522,200 | 792 |
| 2014-03-27 | 3,780 | 3,965 | 3,780 | 3,955 | 976,700 | 791 |
| 2014-03-26 | 3,820 | 3,870 | 3,795 | 3,825 | 971,200 | 765 |
| 2014-03-25 | 3,795 | 3,890 | 3,790 | 3,860 | 587,800 | 772 |
| 2014-03-24 | 3,850 | 3,925 | 3,810 | 3,890 | 1,143,000 | 778 |
| 2014-03-20 | 4,060 | 4,060 | 3,845 | 3,855 | 1,140,100 | 771 |
| 2014-03-19 | 4,015 | 4,065 | 3,955 | 4,005 | 599,400 | 801 |
| 2014-03-18 | 3,995 | 4,035 | 3,965 | 4,010 | 751,700 | 802 |
| 2014-03-17 | 3,870 | 3,940 | 3,865 | 3,905 | 648,500 | 781 |
| 2014-03-14 | 3,975 | 3,975 | 3,880 | 3,910 | 2,523,900 | 782 |
| 2014-03-13 | 4,075 | 4,135 | 4,045 | 4,110 | 749,400 | 822 |
| 2014-03-12 | 4,060 | 4,115 | 4,020 | 4,025 | 692,600 | 805 |
| 2014-03-11 | 4,145 | 4,160 | 4,100 | 4,150 | 511,500 | 830 |
| 2014-03-10 | 4,155 | 4,200 | 4,125 | 4,135 | 652,400 | 827 |
| 2014-03-07 | 4,210 | 4,220 | 4,150 | 4,205 | 736,100 | 841 |
| 2014-03-06 | 4,145 | 4,210 | 4,095 | 4,185 | 738,700 | 837 |
| 2014-03-05 | 4,235 | 4,245 | 4,140 | 4,160 | 853,500 | 832 |
| 2014-03-04 | 4,045 | 4,135 | 4,035 | 4,135 | 810,400 | 827 |
| 2014-03-03 | 4,185 | 4,185 | 4,065 | 4,105 | 941,300 | 821 |
| 2014-02-28 | 4,230 | 4,285 | 4,190 | 4,205 | 1,167,000 | 841 |
| 2014-02-27 | 4,220 | 4,315 | 4,200 | 4,260 | 1,500,600 | 852 |
| 2014-02-26 | 4,100 | 4,235 | 4,075 | 4,190 | 1,425,400 | 838 |
| 2014-02-25 | 4,110 | 4,115 | 4,060 | 4,060 | 524,000 | 812 |
| 2014-02-24 | 4,090 | 4,095 | 3,990 | 4,050 | 786,800 | 810 |
| 2014-02-21 | 3,990 | 4,100 | 3,970 | 4,090 | 812,600 | 818 |
| 2014-02-20 | 3,975 | 4,000 | 3,915 | 3,955 | 812,800 | 791 |
| 2014-02-19 | 3,890 | 4,020 | 3,865 | 4,010 | 862,800 | 802 |
| 2014-02-18 | 3,865 | 3,970 | 3,830 | 3,940 | 812,100 | 788 |
| 2014-02-17 | 3,780 | 3,820 | 3,725 | 3,795 | 502,000 | 759 |
| 2014-02-14 | 3,870 | 3,935 | 3,790 | 3,800 | 1,550,900 | 760 |
| 2014-02-13 | 3,970 | 3,995 | 3,870 | 3,890 | 846,000 | 778 |
| 2014-02-12 | 3,930 | 3,980 | 3,905 | 3,955 | 837,300 | 791 |
| 2014-02-10 | 3,925 | 3,960 | 3,895 | 3,955 | 673,200 | 791 |
| 2014-02-07 | 3,945 | 3,995 | 3,880 | 3,905 | 1,173,900 | 781 |
| 2014-02-06 | 3,950 | 3,980 | 3,875 | 3,920 | 2,431,700 | 784 |
| 2014-02-05 | 3,780 | 3,825 | 3,715 | 3,775 | 1,910,500 | 755 |
| 2014-02-04 | 3,620 | 3,620 | 3,440 | 3,445 | 1,113,700 | 689 |
| 2014-02-03 | 3,620 | 3,680 | 3,620 | 3,635 | 581,900 | 727 |
| 2014-01-31 | 3,635 | 3,720 | 3,605 | 3,670 | 983,200 | 734 |
| 2014-01-30 | 3,590 | 3,630 | 3,570 | 3,620 | 995,000 | 724 |
| 2014-01-29 | 3,650 | 3,740 | 3,640 | 3,740 | 842,900 | 748 |
| 2014-01-28 | 3,560 | 3,620 | 3,555 | 3,595 | 674,800 | 719 |
| 2014-01-27 | 3,555 | 3,600 | 3,540 | 3,565 | 926,000 | 713 |
| 2014-01-24 | 3,665 | 3,705 | 3,615 | 3,660 | 1,035,400 | 732 |
| 2014-01-23 | 3,775 | 3,825 | 3,755 | 3,760 | 792,500 | 752 |
| 2014-01-22 | 3,730 | 3,780 | 3,695 | 3,765 | 865,300 | 753 |
| 2014-01-21 | 3,685 | 3,765 | 3,670 | 3,740 | 833,900 | 748 |
| 2014-01-20 | 3,640 | 3,660 | 3,610 | 3,625 | 541,800 | 725 |
| 2014-01-17 | 3,595 | 3,695 | 3,595 | 3,670 | 1,020,600 | 734 |
| 2014-01-16 | 3,645 | 3,700 | 3,610 | 3,620 | 666,800 | 724 |
| 2014-01-15 | 3,620 | 3,675 | 3,600 | 3,665 | 825,900 | 733 |
| 2014-01-14 | 3,600 | 3,655 | 3,545 | 3,555 | 1,472,500 | 711 |
| 2014-01-10 | 3,705 | 3,730 | 3,650 | 3,725 | 1,708,500 | 745 |
| 2014-01-09 | 3,755 | 3,800 | 3,745 | 3,765 | 801,100 | 753 |
| 2014-01-08 | 3,820 | 3,830 | 3,780 | 3,820 | 922,900 | 764 |
| 2014-01-07 | 3,720 | 3,785 | 3,710 | 3,760 | 737,300 | 752 |
| 2014-01-06 | 3,810 | 3,845 | 3,745 | 3,750 | 1,368,200 | 750 |
分割・併合履歴 ： [2017-06-28]1株→5株 [2013-09-26]1株→100株 [1998-08-03]1株→10株
