9956 (株)バローホールディングス 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 | 2,150 | 2,157 | 2,130 | 2,149 | 78,100 | 2,149 |
| 2014-12-29 | 2,117 | 2,180 | 2,112 | 2,163 | 150,300 | 2,163 |
| 2014-12-26 | 2,130 | 2,157 | 2,103 | 2,114 | 121,800 | 2,114 |
| 2014-12-25 | 2,137 | 2,152 | 2,112 | 2,145 | 92,100 | 2,145 |
| 2014-12-24 | 2,147 | 2,160 | 2,125 | 2,132 | 111,400 | 2,132 |
| 2014-12-22 | 2,137 | 2,145 | 2,101 | 2,120 | 130,400 | 2,120 |
| 2014-12-19 | 2,095 | 2,147 | 2,090 | 2,125 | 265,800 | 2,125 |
| 2014-12-18 | 2,023 | 2,069 | 2,005 | 2,058 | 212,900 | 2,058 |
| 2014-12-17 | 1,982 | 2,007 | 1,944 | 1,983 | 252,600 | 1,983 |
| 2014-12-16 | 1,980 | 2,028 | 1,976 | 1,988 | 248,800 | 1,988 |
| 2014-12-15 | 1,982 | 2,003 | 1,982 | 1,987 | 122,700 | 1,987 |
| 2014-12-12 | 2,063 | 2,073 | 2,001 | 2,004 | 393,800 | 2,004 |
| 2014-12-11 | 2,040 | 2,098 | 2,035 | 2,083 | 408,100 | 2,083 |
| 2014-12-10 | 2,035 | 2,064 | 2,030 | 2,043 | 518,600 | 2,043 |
| 2014-12-09 | 2,004 | 2,049 | 2,003 | 2,031 | 496,300 | 2,031 |
| 2014-12-08 | 2,030 | 2,038 | 1,975 | 2,019 | 717,700 | 2,019 |
| 2014-12-05 | 2,069 | 2,084 | 2,005 | 2,018 | 697,300 | 2,018 |
| 2014-12-04 | 2,050 | 2,082 | 2,038 | 2,069 | 682,800 | 2,069 |
| 2014-12-03 | 2,060 | 2,060 | 2,022 | 2,036 | 168,500 | 2,036 |
| 2014-12-02 | 2,060 | 2,065 | 2,040 | 2,045 | 132,200 | 2,045 |
| 2014-12-01 | 2,046 | 2,074 | 2,030 | 2,050 | 141,900 | 2,050 |
| 2014-11-28 | 2,054 | 2,067 | 2,023 | 2,042 | 123,500 | 2,042 |
| 2014-11-27 | 2,020 | 2,068 | 2,018 | 2,039 | 181,300 | 2,039 |
| 2014-11-26 | 2,026 | 2,041 | 2,004 | 2,016 | 228,100 | 2,016 |
| 2014-11-25 | 2,100 | 2,100 | 2,035 | 2,039 | 301,000 | 2,039 |
| 2014-11-21 | 2,120 | 2,120 | 2,056 | 2,100 | 375,600 | 2,100 |
| 2014-11-20 | 2,059 | 2,134 | 2,053 | 2,122 | 511,100 | 2,122 |
| 2014-11-19 | 2,042 | 2,087 | 2,031 | 2,051 | 489,700 | 2,051 |
| 2014-11-18 | 1,950 | 2,026 | 1,946 | 2,026 | 490,300 | 2,026 |
| 2014-11-17 | 1,915 | 1,957 | 1,908 | 1,929 | 420,700 | 1,929 |
| 2014-11-14 | 1,849 | 1,896 | 1,840 | 1,894 | 405,200 | 1,894 |
| 2014-11-13 | 1,792 | 1,830 | 1,790 | 1,830 | 163,700 | 1,830 |
| 2014-11-12 | 1,795 | 1,836 | 1,787 | 1,798 | 280,900 | 1,798 |
| 2014-11-11 | 1,759 | 1,786 | 1,747 | 1,782 | 237,900 | 1,782 |
| 2014-11-10 | 1,735 | 1,765 | 1,718 | 1,755 | 174,900 | 1,755 |
| 2014-11-07 | 1,735 | 1,768 | 1,721 | 1,733 | 261,000 | 1,733 |
| 2014-11-06 | 1,749 | 1,750 | 1,676 | 1,705 | 285,500 | 1,705 |
| 2014-11-05 | 1,770 | 1,790 | 1,701 | 1,719 | 191,700 | 1,719 |
| 2014-11-04 | 1,809 | 1,815 | 1,770 | 1,774 | 195,500 | 1,774 |
| 2014-10-31 | 1,751 | 1,808 | 1,748 | 1,797 | 313,300 | 1,797 |
| 2014-10-30 | 1,725 | 1,751 | 1,718 | 1,740 | 105,500 | 1,740 |
| 2014-10-29 | 1,730 | 1,754 | 1,727 | 1,738 | 73,200 | 1,738 |
| 2014-10-28 | 1,701 | 1,727 | 1,701 | 1,716 | 58,400 | 1,716 |
| 2014-10-27 | 1,702 | 1,719 | 1,691 | 1,714 | 89,300 | 1,714 |
| 2014-10-24 | 1,732 | 1,735 | 1,696 | 1,701 | 122,900 | 1,701 |
| 2014-10-23 | 1,690 | 1,734 | 1,686 | 1,722 | 110,300 | 1,722 |
| 2014-10-22 | 1,693 | 1,698 | 1,656 | 1,695 | 146,300 | 1,695 |
| 2014-10-21 | 1,699 | 1,699 | 1,643 | 1,645 | 133,100 | 1,645 |
| 2014-10-20 | 1,650 | 1,672 | 1,642 | 1,663 | 75,700 | 1,663 |
| 2014-10-17 | 1,640 | 1,650 | 1,601 | 1,605 | 124,900 | 1,605 |
| 2014-10-16 | 1,664 | 1,681 | 1,637 | 1,640 | 144,900 | 1,640 |
| 2014-10-15 | 1,670 | 1,727 | 1,670 | 1,711 | 145,800 | 1,711 |
| 2014-10-14 | 1,681 | 1,706 | 1,673 | 1,680 | 140,600 | 1,680 |
| 2014-10-10 | 1,738 | 1,761 | 1,733 | 1,748 | 155,600 | 1,748 |
| 2014-10-09 | 1,803 | 1,807 | 1,779 | 1,782 | 111,800 | 1,782 |
| 2014-10-08 | 1,752 | 1,803 | 1,752 | 1,789 | 125,200 | 1,789 |
| 2014-10-07 | 1,811 | 1,815 | 1,782 | 1,786 | 98,100 | 1,786 |
| 2014-10-06 | 1,790 | 1,825 | 1,779 | 1,811 | 189,300 | 1,811 |
| 2014-10-03 | 1,747 | 1,774 | 1,742 | 1,770 | 81,500 | 1,770 |
| 2014-10-02 | 1,788 | 1,792 | 1,744 | 1,748 | 210,100 | 1,748 |
| 2014-10-01 | 1,790 | 1,820 | 1,781 | 1,800 | 194,400 | 1,800 |
| 2014-09-30 | 1,796 | 1,796 | 1,751 | 1,774 | 109,900 | 1,774 |
| 2014-09-29 | 1,805 | 1,805 | 1,784 | 1,792 | 63,700 | 1,792 |
| 2014-09-26 | 1,775 | 1,805 | 1,772 | 1,795 | 140,400 | 1,795 |
| 2014-09-25 | 1,790 | 1,793 | 1,773 | 1,793 | 115,500 | 1,793 |
| 2014-09-24 | 1,751 | 1,781 | 1,751 | 1,780 | 94,500 | 1,780 |
| 2014-09-22 | 1,745 | 1,773 | 1,741 | 1,770 | 72,000 | 1,770 |
| 2014-09-19 | 1,774 | 1,782 | 1,742 | 1,775 | 154,400 | 1,775 |
| 2014-09-18 | 1,756 | 1,779 | 1,754 | 1,774 | 152,500 | 1,774 |
| 2014-09-17 | 1,765 | 1,773 | 1,734 | 1,747 | 192,700 | 1,747 |
| 2014-09-16 | 1,687 | 1,773 | 1,683 | 1,765 | 389,600 | 1,765 |
| 2014-09-12 | 1,698 | 1,701 | 1,673 | 1,687 | 196,400 | 1,687 |
| 2014-09-11 | 1,700 | 1,726 | 1,692 | 1,702 | 220,900 | 1,702 |
| 2014-09-10 | 1,665 | 1,692 | 1,665 | 1,681 | 113,000 | 1,681 |
| 2014-09-09 | 1,689 | 1,689 | 1,665 | 1,671 | 132,600 | 1,671 |
| 2014-09-08 | 1,662 | 1,688 | 1,660 | 1,675 | 145,900 | 1,675 |
| 2014-09-05 | 1,669 | 1,669 | 1,647 | 1,650 | 110,200 | 1,650 |
| 2014-09-04 | 1,660 | 1,663 | 1,651 | 1,656 | 82,600 | 1,656 |
| 2014-09-03 | 1,652 | 1,670 | 1,646 | 1,657 | 92,900 | 1,657 |
| 2014-09-02 | 1,646 | 1,655 | 1,616 | 1,641 | 201,300 | 1,641 |
| 2014-09-01 | 1,670 | 1,685 | 1,642 | 1,648 | 121,700 | 1,648 |
| 2014-08-29 | 1,644 | 1,672 | 1,644 | 1,667 | 120,900 | 1,667 |
| 2014-08-28 | 1,670 | 1,670 | 1,643 | 1,652 | 226,500 | 1,652 |
| 2014-08-27 | 1,695 | 1,705 | 1,668 | 1,681 | 176,400 | 1,681 |
| 2014-08-26 | 1,711 | 1,716 | 1,695 | 1,703 | 167,100 | 1,703 |
| 2014-08-25 | 1,727 | 1,743 | 1,717 | 1,721 | 120,500 | 1,721 |
| 2014-08-22 | 1,765 | 1,765 | 1,715 | 1,727 | 212,500 | 1,727 |
| 2014-08-21 | 1,761 | 1,774 | 1,745 | 1,770 | 123,600 | 1,770 |
| 2014-08-20 | 1,765 | 1,779 | 1,756 | 1,765 | 140,400 | 1,765 |
| 2014-08-19 | 1,780 | 1,780 | 1,761 | 1,768 | 142,200 | 1,768 |
| 2014-08-18 | 1,778 | 1,788 | 1,759 | 1,764 | 198,100 | 1,764 |
| 2014-08-15 | 1,821 | 1,825 | 1,787 | 1,791 | 198,700 | 1,791 |
| 2014-08-14 | 1,814 | 1,824 | 1,804 | 1,821 | 99,200 | 1,821 |
| 2014-08-13 | 1,799 | 1,821 | 1,783 | 1,811 | 113,400 | 1,811 |
| 2014-08-12 | 1,799 | 1,810 | 1,786 | 1,804 | 145,400 | 1,804 |
| 2014-08-11 | 1,755 | 1,798 | 1,741 | 1,795 | 177,900 | 1,795 |
| 2014-08-08 | 1,734 | 1,755 | 1,724 | 1,743 | 252,500 | 1,743 |
| 2014-08-07 | 1,706 | 1,736 | 1,690 | 1,734 | 178,000 | 1,734 |
| 2014-08-06 | 1,654 | 1,695 | 1,654 | 1,676 | 164,800 | 1,676 |
| 2014-08-05 | 1,729 | 1,736 | 1,600 | 1,666 | 169,700 | 1,666 |
| 2014-08-04 | 1,708 | 1,736 | 1,702 | 1,729 | 152,200 | 1,729 |
| 2014-08-01 | 1,679 | 1,714 | 1,671 | 1,709 | 122,800 | 1,709 |
| 2014-07-31 | 1,710 | 1,711 | 1,684 | 1,691 | 78,500 | 1,691 |
| 2014-07-30 | 1,707 | 1,711 | 1,695 | 1,703 | 81,900 | 1,703 |
| 2014-07-29 | 1,713 | 1,728 | 1,711 | 1,724 | 75,800 | 1,724 |
| 2014-07-28 | 1,700 | 1,717 | 1,692 | 1,709 | 82,600 | 1,709 |
| 2014-07-25 | 1,709 | 1,714 | 1,698 | 1,707 | 81,900 | 1,707 |
| 2014-07-24 | 1,695 | 1,707 | 1,690 | 1,699 | 77,900 | 1,699 |
| 2014-07-23 | 1,715 | 1,716 | 1,696 | 1,699 | 76,100 | 1,699 |
| 2014-07-22 | 1,697 | 1,723 | 1,697 | 1,712 | 95,900 | 1,712 |
| 2014-07-18 | 1,681 | 1,706 | 1,672 | 1,706 | 87,600 | 1,706 |
| 2014-07-17 | 1,743 | 1,743 | 1,710 | 1,712 | 77,300 | 1,712 |
| 2014-07-16 | 1,730 | 1,770 | 1,729 | 1,743 | 197,200 | 1,743 |
| 2014-07-15 | 1,711 | 1,735 | 1,707 | 1,730 | 147,200 | 1,730 |
| 2014-07-14 | 1,691 | 1,707 | 1,680 | 1,707 | 129,200 | 1,707 |
| 2014-07-11 | 1,671 | 1,687 | 1,651 | 1,682 | 132,600 | 1,682 |
| 2014-07-10 | 1,724 | 1,730 | 1,694 | 1,698 | 128,800 | 1,698 |
| 2014-07-09 | 1,719 | 1,721 | 1,701 | 1,714 | 141,700 | 1,714 |
| 2014-07-08 | 1,675 | 1,730 | 1,664 | 1,726 | 304,200 | 1,726 |
| 2014-07-07 | 1,648 | 1,679 | 1,648 | 1,675 | 116,100 | 1,675 |
| 2014-07-04 | 1,670 | 1,671 | 1,647 | 1,659 | 136,500 | 1,659 |
| 2014-07-03 | 1,679 | 1,693 | 1,654 | 1,660 | 136,900 | 1,660 |
| 2014-07-02 | 1,689 | 1,693 | 1,675 | 1,684 | 159,600 | 1,684 |
| 2014-07-01 | 1,692 | 1,694 | 1,665 | 1,686 | 185,300 | 1,686 |
| 2014-06-30 | 1,662 | 1,680 | 1,653 | 1,680 | 134,300 | 1,680 |
| 2014-06-27 | 1,643 | 1,670 | 1,635 | 1,649 | 142,300 | 1,649 |
| 2014-06-26 | 1,645 | 1,666 | 1,637 | 1,643 | 104,100 | 1,643 |
| 2014-06-25 | 1,663 | 1,680 | 1,645 | 1,645 | 130,000 | 1,645 |
| 2014-06-24 | 1,609 | 1,683 | 1,609 | 1,662 | 307,400 | 1,662 |
| 2014-06-23 | 1,605 | 1,608 | 1,581 | 1,601 | 131,900 | 1,601 |
| 2014-06-20 | 1,612 | 1,612 | 1,589 | 1,602 | 124,700 | 1,602 |
| 2014-06-19 | 1,598 | 1,614 | 1,597 | 1,611 | 122,400 | 1,611 |
| 2014-06-18 | 1,602 | 1,615 | 1,601 | 1,607 | 97,500 | 1,607 |
| 2014-06-17 | 1,586 | 1,602 | 1,581 | 1,595 | 100,800 | 1,595 |
| 2014-06-16 | 1,616 | 1,616 | 1,585 | 1,593 | 100,500 | 1,593 |
| 2014-06-13 | 1,580 | 1,626 | 1,575 | 1,616 | 241,700 | 1,616 |
| 2014-06-12 | 1,588 | 1,605 | 1,581 | 1,591 | 173,800 | 1,591 |
| 2014-06-11 | 1,580 | 1,600 | 1,575 | 1,593 | 120,700 | 1,593 |
| 2014-06-10 | 1,606 | 1,609 | 1,578 | 1,587 | 131,800 | 1,587 |
| 2014-06-09 | 1,610 | 1,622 | 1,590 | 1,593 | 247,000 | 1,593 |
| 2014-06-06 | 1,609 | 1,619 | 1,593 | 1,604 | 163,000 | 1,604 |
| 2014-06-05 | 1,608 | 1,611 | 1,591 | 1,598 | 204,800 | 1,598 |
| 2014-06-04 | 1,581 | 1,603 | 1,581 | 1,598 | 238,700 | 1,598 |
| 2014-06-03 | 1,615 | 1,619 | 1,576 | 1,581 | 403,200 | 1,581 |
| 2014-06-02 | 1,593 | 1,618 | 1,579 | 1,617 | 154,600 | 1,617 |
| 2014-05-30 | 1,622 | 1,625 | 1,604 | 1,609 | 159,000 | 1,609 |
| 2014-05-29 | 1,620 | 1,630 | 1,601 | 1,624 | 178,800 | 1,624 |
| 2014-05-28 | 1,610 | 1,622 | 1,607 | 1,617 | 278,200 | 1,617 |
| 2014-05-27 | 1,600 | 1,615 | 1,594 | 1,611 | 167,300 | 1,611 |
| 2014-05-26 | 1,610 | 1,610 | 1,570 | 1,594 | 133,500 | 1,594 |
| 2014-05-23 | 1,595 | 1,620 | 1,585 | 1,610 | 282,800 | 1,610 |
| 2014-05-22 | 1,537 | 1,586 | 1,537 | 1,584 | 300,800 | 1,584 |
| 2014-05-21 | 1,525 | 1,542 | 1,525 | 1,536 | 190,100 | 1,536 |
| 2014-05-20 | 1,510 | 1,551 | 1,502 | 1,542 | 380,100 | 1,542 |
| 2014-05-19 | 1,498 | 1,509 | 1,487 | 1,492 | 182,900 | 1,492 |
| 2014-05-16 | 1,480 | 1,494 | 1,465 | 1,490 | 362,600 | 1,490 |
| 2014-05-15 | 1,469 | 1,506 | 1,460 | 1,502 | 277,900 | 1,502 |
| 2014-05-14 | 1,461 | 1,499 | 1,460 | 1,475 | 289,400 | 1,475 |
| 2014-05-13 | 1,474 | 1,496 | 1,440 | 1,459 | 324,800 | 1,459 |
| 2014-05-12 | 1,395 | 1,460 | 1,390 | 1,459 | 564,800 | 1,459 |
| 2014-05-09 | 1,300 | 1,376 | 1,292 | 1,359 | 268,700 | 1,359 |
| 2014-05-08 | 1,296 | 1,322 | 1,293 | 1,309 | 75,200 | 1,309 |
| 2014-05-07 | 1,332 | 1,334 | 1,294 | 1,296 | 115,500 | 1,296 |
| 2014-05-02 | 1,348 | 1,348 | 1,333 | 1,341 | 52,400 | 1,341 |
| 2014-05-01 | 1,325 | 1,349 | 1,323 | 1,348 | 119,600 | 1,348 |
| 2014-04-30 | 1,318 | 1,325 | 1,305 | 1,324 | 101,000 | 1,324 |
| 2014-04-28 | 1,312 | 1,315 | 1,300 | 1,315 | 36,500 | 1,315 |
| 2014-04-25 | 1,309 | 1,319 | 1,296 | 1,315 | 52,100 | 1,315 |
| 2014-04-24 | 1,304 | 1,311 | 1,297 | 1,308 | 78,300 | 1,308 |
| 2014-04-23 | 1,295 | 1,304 | 1,289 | 1,304 | 62,400 | 1,304 |
| 2014-04-22 | 1,302 | 1,303 | 1,286 | 1,286 | 69,300 | 1,286 |
| 2014-04-21 | 1,305 | 1,310 | 1,292 | 1,296 | 64,900 | 1,296 |
| 2014-04-18 | 1,300 | 1,311 | 1,293 | 1,299 | 59,000 | 1,299 |
| 2014-04-17 | 1,297 | 1,300 | 1,290 | 1,291 | 66,400 | 1,291 |
| 2014-04-16 | 1,281 | 1,295 | 1,267 | 1,292 | 83,000 | 1,292 |
| 2014-04-15 | 1,295 | 1,297 | 1,263 | 1,265 | 85,600 | 1,265 |
| 2014-04-14 | 1,269 | 1,297 | 1,267 | 1,291 | 108,200 | 1,291 |
| 2014-04-11 | 1,246 | 1,276 | 1,237 | 1,270 | 128,100 | 1,270 |
| 2014-04-10 | 1,267 | 1,277 | 1,263 | 1,267 | 83,500 | 1,267 |
| 2014-04-09 | 1,277 | 1,284 | 1,249 | 1,252 | 123,700 | 1,252 |
| 2014-04-08 | 1,289 | 1,294 | 1,278 | 1,284 | 88,400 | 1,284 |
| 2014-04-07 | 1,296 | 1,305 | 1,287 | 1,298 | 94,000 | 1,298 |
| 2014-04-04 | 1,304 | 1,310 | 1,299 | 1,308 | 77,900 | 1,308 |
| 2014-04-03 | 1,299 | 1,312 | 1,293 | 1,304 | 147,400 | 1,304 |
| 2014-04-02 | 1,295 | 1,304 | 1,288 | 1,291 | 108,000 | 1,291 |
| 2014-04-01 | 1,298 | 1,298 | 1,284 | 1,296 | 102,100 | 1,296 |
| 2014-03-31 | 1,299 | 1,299 | 1,278 | 1,297 | 147,600 | 1,297 |
| 2014-03-28 | 1,245 | 1,288 | 1,244 | 1,288 | 189,000 | 1,288 |
| 2014-03-27 | 1,251 | 1,269 | 1,244 | 1,259 | 210,600 | 1,259 |
| 2014-03-26 | 1,261 | 1,292 | 1,257 | 1,283 | 428,500 | 1,283 |
| 2014-03-25 | 1,236 | 1,262 | 1,233 | 1,241 | 222,500 | 1,241 |
| 2014-03-24 | 1,236 | 1,274 | 1,236 | 1,243 | 274,900 | 1,243 |
| 2014-03-20 | 1,249 | 1,256 | 1,232 | 1,236 | 190,600 | 1,236 |
| 2014-03-19 | 1,236 | 1,259 | 1,235 | 1,249 | 113,700 | 1,249 |
| 2014-03-18 | 1,231 | 1,241 | 1,226 | 1,227 | 170,200 | 1,227 |
| 2014-03-17 | 1,230 | 1,240 | 1,210 | 1,216 | 204,600 | 1,216 |
| 2014-03-14 | 1,250 | 1,257 | 1,230 | 1,230 | 343,100 | 1,230 |
| 2014-03-13 | 1,256 | 1,274 | 1,256 | 1,265 | 199,800 | 1,265 |
| 2014-03-12 | 1,281 | 1,282 | 1,255 | 1,258 | 266,000 | 1,258 |
| 2014-03-11 | 1,277 | 1,292 | 1,276 | 1,292 | 153,700 | 1,292 |
| 2014-03-10 | 1,282 | 1,285 | 1,266 | 1,272 | 178,000 | 1,272 |
| 2014-03-07 | 1,289 | 1,295 | 1,272 | 1,284 | 251,300 | 1,284 |
| 2014-03-06 | 1,290 | 1,299 | 1,281 | 1,286 | 196,300 | 1,286 |
| 2014-03-05 | 1,300 | 1,303 | 1,284 | 1,286 | 165,200 | 1,286 |
| 2014-03-04 | 1,275 | 1,295 | 1,266 | 1,294 | 276,700 | 1,294 |
| 2014-03-03 | 1,275 | 1,282 | 1,259 | 1,279 | 163,400 | 1,279 |
| 2014-02-28 | 1,284 | 1,287 | 1,269 | 1,280 | 239,900 | 1,280 |
| 2014-02-27 | 1,296 | 1,305 | 1,281 | 1,284 | 167,100 | 1,284 |
| 2014-02-26 | 1,302 | 1,310 | 1,296 | 1,297 | 177,100 | 1,297 |
| 2014-02-25 | 1,317 | 1,322 | 1,305 | 1,317 | 118,200 | 1,317 |
| 2014-02-24 | 1,313 | 1,329 | 1,284 | 1,301 | 159,500 | 1,301 |
| 2014-02-21 | 1,299 | 1,309 | 1,289 | 1,307 | 140,700 | 1,307 |
| 2014-02-20 | 1,313 | 1,315 | 1,283 | 1,287 | 125,100 | 1,287 |
| 2014-02-19 | 1,300 | 1,315 | 1,290 | 1,309 | 132,600 | 1,309 |
| 2014-02-18 | 1,299 | 1,317 | 1,286 | 1,299 | 242,400 | 1,299 |
| 2014-02-17 | 1,357 | 1,361 | 1,282 | 1,299 | 456,000 | 1,299 |
| 2014-02-14 | 1,383 | 1,398 | 1,347 | 1,370 | 110,800 | 1,370 |
| 2014-02-13 | 1,400 | 1,413 | 1,381 | 1,387 | 55,700 | 1,387 |
| 2014-02-12 | 1,400 | 1,415 | 1,382 | 1,395 | 131,300 | 1,395 |
| 2014-02-10 | 1,380 | 1,393 | 1,361 | 1,392 | 176,900 | 1,392 |
| 2014-02-07 | 1,380 | 1,387 | 1,341 | 1,370 | 186,100 | 1,370 |
| 2014-02-06 | 1,309 | 1,375 | 1,307 | 1,370 | 268,700 | 1,370 |
| 2014-02-05 | 1,293 | 1,309 | 1,261 | 1,299 | 190,800 | 1,299 |
| 2014-02-04 | 1,298 | 1,301 | 1,257 | 1,264 | 236,600 | 1,264 |
| 2014-02-03 | 1,370 | 1,370 | 1,335 | 1,344 | 115,600 | 1,344 |
| 2014-01-31 | 1,382 | 1,389 | 1,343 | 1,370 | 142,900 | 1,370 |
| 2014-01-30 | 1,374 | 1,382 | 1,357 | 1,374 | 104,300 | 1,374 |
| 2014-01-29 | 1,352 | 1,410 | 1,352 | 1,401 | 184,700 | 1,401 |
| 2014-01-28 | 1,353 | 1,372 | 1,343 | 1,344 | 157,800 | 1,344 |
| 2014-01-27 | 1,354 | 1,380 | 1,353 | 1,353 | 204,400 | 1,353 |
| 2014-01-24 | 1,420 | 1,425 | 1,383 | 1,390 | 268,600 | 1,390 |
| 2014-01-23 | 1,480 | 1,482 | 1,425 | 1,432 | 247,400 | 1,432 |
| 2014-01-22 | 1,477 | 1,491 | 1,462 | 1,485 | 179,900 | 1,485 |
| 2014-01-21 | 1,480 | 1,485 | 1,470 | 1,473 | 150,300 | 1,473 |
| 2014-01-20 | 1,456 | 1,475 | 1,451 | 1,474 | 120,700 | 1,474 |
| 2014-01-17 | 1,422 | 1,458 | 1,422 | 1,454 | 140,300 | 1,454 |
| 2014-01-16 | 1,428 | 1,443 | 1,421 | 1,427 | 107,300 | 1,427 |
| 2014-01-15 | 1,429 | 1,442 | 1,421 | 1,435 | 104,500 | 1,435 |
| 2014-01-14 | 1,428 | 1,430 | 1,408 | 1,411 | 202,700 | 1,411 |
| 2014-01-10 | 1,446 | 1,449 | 1,431 | 1,448 | 195,100 | 1,448 |
| 2014-01-09 | 1,430 | 1,450 | 1,423 | 1,445 | 222,500 | 1,445 |
| 2014-01-08 | 1,400 | 1,429 | 1,391 | 1,425 | 215,000 | 1,425 |
| 2014-01-07 | 1,391 | 1,392 | 1,379 | 1,382 | 88,900 | 1,382 |
| 2014-01-06 | 1,393 | 1,400 | 1,376 | 1,394 | 155,100 | 1,394 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2005-09-27]1株→1.2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
