1662 石油資源開発(株) 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 | 3,800 | 3,825 | 3,780 | 3,800 | 137,900 | 760 |
| 2014-12-29 | 3,805 | 3,820 | 3,770 | 3,790 | 135,600 | 758 |
| 2014-12-26 | 3,790 | 3,810 | 3,740 | 3,780 | 157,600 | 756 |
| 2014-12-25 | 3,755 | 3,795 | 3,730 | 3,790 | 169,200 | 758 |
| 2014-12-24 | 3,825 | 3,845 | 3,760 | 3,800 | 353,700 | 760 |
| 2014-12-22 | 3,745 | 3,830 | 3,725 | 3,815 | 507,700 | 763 |
| 2014-12-19 | 3,615 | 3,675 | 3,580 | 3,675 | 332,200 | 735 |
| 2014-12-18 | 3,545 | 3,605 | 3,520 | 3,580 | 463,900 | 716 |
| 2014-12-17 | 3,430 | 3,525 | 3,430 | 3,500 | 451,400 | 700 |
| 2014-12-16 | 3,515 | 3,535 | 3,450 | 3,470 | 323,100 | 694 |
| 2014-12-15 | 3,535 | 3,575 | 3,510 | 3,545 | 226,600 | 709 |
| 2014-12-12 | 3,575 | 3,590 | 3,525 | 3,555 | 378,800 | 711 |
| 2014-12-11 | 3,475 | 3,530 | 3,460 | 3,510 | 303,900 | 702 |
| 2014-12-10 | 3,510 | 3,565 | 3,475 | 3,535 | 453,600 | 707 |
| 2014-12-09 | 3,570 | 3,575 | 3,520 | 3,530 | 631,600 | 706 |
| 2014-12-08 | 3,665 | 3,670 | 3,610 | 3,615 | 285,900 | 723 |
| 2014-12-05 | 3,720 | 3,725 | 3,630 | 3,660 | 486,500 | 732 |
| 2014-12-04 | 3,710 | 3,735 | 3,665 | 3,710 | 310,500 | 742 |
| 2014-12-03 | 3,685 | 3,705 | 3,645 | 3,690 | 376,700 | 738 |
| 2014-12-02 | 3,660 | 3,690 | 3,605 | 3,680 | 363,700 | 736 |
| 2014-12-01 | 3,600 | 3,655 | 3,590 | 3,625 | 477,700 | 725 |
| 2014-11-28 | 3,765 | 3,775 | 3,605 | 3,655 | 756,100 | 731 |
| 2014-11-27 | 3,915 | 3,925 | 3,830 | 3,835 | 307,100 | 767 |
| 2014-11-26 | 4,030 | 4,065 | 3,970 | 3,975 | 249,300 | 795 |
| 2014-11-25 | 4,075 | 4,080 | 4,025 | 4,055 | 191,700 | 811 |
| 2014-11-21 | 4,000 | 4,030 | 3,970 | 4,010 | 333,900 | 802 |
| 2014-11-20 | 3,920 | 3,975 | 3,880 | 3,955 | 257,000 | 791 |
| 2014-11-19 | 3,910 | 3,925 | 3,860 | 3,905 | 245,100 | 781 |
| 2014-11-18 | 3,865 | 3,925 | 3,865 | 3,920 | 304,700 | 784 |
| 2014-11-17 | 3,880 | 3,940 | 3,845 | 3,855 | 356,900 | 771 |
| 2014-11-14 | 3,790 | 3,855 | 3,750 | 3,850 | 301,400 | 770 |
| 2014-11-13 | 3,780 | 3,800 | 3,750 | 3,775 | 175,600 | 755 |
| 2014-11-12 | 3,820 | 3,840 | 3,785 | 3,790 | 306,700 | 758 |
| 2014-11-11 | 3,840 | 3,860 | 3,775 | 3,805 | 303,200 | 761 |
| 2014-11-10 | 3,745 | 3,850 | 3,740 | 3,840 | 568,100 | 768 |
| 2014-11-07 | 3,610 | 3,715 | 3,565 | 3,690 | 500,100 | 738 |
| 2014-11-06 | 3,590 | 3,655 | 3,555 | 3,560 | 349,800 | 712 |
| 2014-11-05 | 3,585 | 3,600 | 3,510 | 3,555 | 302,500 | 711 |
| 2014-11-04 | 3,735 | 3,745 | 3,590 | 3,605 | 451,300 | 721 |
| 2014-10-31 | 3,580 | 3,630 | 3,525 | 3,615 | 369,800 | 723 |
| 2014-10-30 | 3,560 | 3,595 | 3,540 | 3,555 | 274,800 | 711 |
| 2014-10-29 | 3,505 | 3,535 | 3,470 | 3,530 | 352,100 | 706 |
| 2014-10-28 | 3,525 | 3,545 | 3,435 | 3,455 | 410,000 | 691 |
| 2014-10-27 | 3,550 | 3,610 | 3,515 | 3,560 | 364,600 | 712 |
| 2014-10-24 | 3,505 | 3,530 | 3,460 | 3,485 | 298,300 | 697 |
| 2014-10-23 | 3,500 | 3,515 | 3,430 | 3,465 | 355,100 | 693 |
| 2014-10-22 | 3,455 | 3,520 | 3,420 | 3,510 | 359,300 | 702 |
| 2014-10-21 | 3,515 | 3,515 | 3,395 | 3,420 | 341,300 | 684 |
| 2014-10-20 | 3,570 | 3,580 | 3,500 | 3,505 | 375,000 | 701 |
| 2014-10-17 | 3,515 | 3,565 | 3,480 | 3,490 | 360,800 | 698 |
| 2014-10-16 | 3,555 | 3,570 | 3,450 | 3,470 | 310,900 | 694 |
| 2014-10-15 | 3,625 | 3,640 | 3,500 | 3,585 | 529,200 | 717 |
| 2014-10-14 | 3,695 | 3,700 | 3,645 | 3,655 | 333,100 | 731 |
| 2014-10-10 | 3,795 | 3,805 | 3,755 | 3,775 | 340,300 | 755 |
| 2014-10-09 | 3,950 | 3,965 | 3,840 | 3,845 | 213,900 | 769 |
| 2014-10-08 | 3,915 | 3,970 | 3,905 | 3,950 | 175,200 | 790 |
| 2014-10-07 | 4,015 | 4,055 | 3,985 | 3,995 | 238,600 | 799 |
| 2014-10-06 | 4,080 | 4,080 | 4,010 | 4,020 | 272,000 | 804 |
| 2014-10-03 | 4,065 | 4,105 | 4,010 | 4,035 | 235,800 | 807 |
| 2014-10-02 | 4,155 | 4,195 | 4,085 | 4,100 | 484,900 | 820 |
| 2014-10-01 | 4,195 | 4,195 | 4,130 | 4,150 | 221,900 | 830 |
| 2014-09-30 | 4,230 | 4,245 | 4,185 | 4,210 | 172,700 | 842 |
| 2014-09-29 | 4,275 | 4,275 | 4,240 | 4,250 | 201,400 | 850 |
| 2014-09-26 | 4,175 | 4,230 | 4,150 | 4,225 | 174,500 | 845 |
| 2014-09-25 | 4,185 | 4,245 | 4,165 | 4,245 | 294,600 | 849 |
| 2014-09-24 | 4,130 | 4,165 | 4,095 | 4,140 | 224,600 | 828 |
| 2014-09-22 | 4,130 | 4,175 | 4,110 | 4,175 | 169,800 | 835 |
| 2014-09-19 | 4,110 | 4,135 | 4,075 | 4,135 | 200,600 | 827 |
| 2014-09-18 | 4,100 | 4,115 | 4,095 | 4,100 | 115,000 | 820 |
| 2014-09-17 | 4,120 | 4,135 | 4,085 | 4,090 | 124,800 | 818 |
| 2014-09-16 | 4,155 | 4,160 | 4,070 | 4,105 | 209,600 | 821 |
| 2014-09-12 | 4,200 | 4,215 | 4,155 | 4,160 | 230,900 | 832 |
| 2014-09-11 | 4,200 | 4,235 | 4,175 | 4,190 | 226,300 | 838 |
| 2014-09-10 | 4,140 | 4,190 | 4,125 | 4,180 | 369,300 | 836 |
| 2014-09-09 | 4,115 | 4,140 | 4,090 | 4,135 | 291,200 | 827 |
| 2014-09-08 | 4,110 | 4,115 | 4,060 | 4,090 | 193,000 | 818 |
| 2014-09-05 | 4,115 | 4,115 | 4,080 | 4,085 | 192,700 | 817 |
| 2014-09-04 | 4,080 | 4,115 | 4,075 | 4,115 | 188,100 | 823 |
| 2014-09-03 | 4,095 | 4,125 | 4,065 | 4,080 | 289,100 | 816 |
| 2014-09-02 | 4,080 | 4,100 | 4,055 | 4,090 | 141,700 | 818 |
| 2014-09-01 | 4,085 | 4,125 | 4,065 | 4,075 | 149,500 | 815 |
| 2014-08-29 | 4,040 | 4,080 | 4,020 | 4,050 | 187,700 | 810 |
| 2014-08-28 | 4,050 | 4,050 | 3,990 | 4,030 | 244,100 | 806 |
| 2014-08-27 | 4,015 | 4,065 | 4,010 | 4,060 | 204,000 | 812 |
| 2014-08-26 | 4,030 | 4,050 | 3,990 | 4,005 | 303,300 | 801 |
| 2014-08-25 | 3,930 | 4,035 | 3,910 | 4,025 | 525,400 | 805 |
| 2014-08-22 | 3,915 | 3,915 | 3,855 | 3,860 | 216,200 | 772 |
| 2014-08-21 | 3,930 | 3,935 | 3,865 | 3,900 | 351,200 | 780 |
| 2014-08-20 | 3,885 | 3,930 | 3,875 | 3,920 | 216,300 | 784 |
| 2014-08-19 | 3,845 | 3,935 | 3,820 | 3,855 | 373,700 | 771 |
| 2014-08-18 | 3,820 | 3,835 | 3,790 | 3,810 | 141,500 | 762 |
| 2014-08-15 | 3,780 | 3,840 | 3,750 | 3,820 | 331,300 | 764 |
| 2014-08-14 | 3,770 | 3,785 | 3,740 | 3,760 | 207,700 | 752 |
| 2014-08-13 | 3,770 | 3,790 | 3,750 | 3,755 | 129,900 | 751 |
| 2014-08-12 | 3,805 | 3,810 | 3,760 | 3,765 | 135,700 | 753 |
| 2014-08-11 | 3,835 | 3,835 | 3,765 | 3,795 | 160,900 | 759 |
| 2014-08-08 | 3,950 | 3,955 | 3,765 | 3,765 | 429,800 | 753 |
| 2014-08-07 | 3,750 | 3,970 | 3,750 | 3,940 | 456,900 | 788 |
| 2014-08-06 | 3,815 | 3,825 | 3,745 | 3,755 | 206,600 | 751 |
| 2014-08-05 | 3,890 | 3,895 | 3,835 | 3,840 | 138,900 | 768 |
| 2014-08-04 | 3,860 | 3,900 | 3,820 | 3,890 | 142,900 | 778 |
| 2014-08-01 | 3,890 | 3,890 | 3,840 | 3,850 | 190,300 | 770 |
| 2014-07-31 | 3,935 | 3,950 | 3,905 | 3,920 | 122,200 | 784 |
| 2014-07-30 | 3,980 | 3,980 | 3,925 | 3,925 | 193,200 | 785 |
| 2014-07-29 | 3,950 | 3,995 | 3,950 | 3,990 | 163,600 | 798 |
| 2014-07-28 | 3,955 | 3,960 | 3,935 | 3,940 | 130,200 | 788 |
| 2014-07-25 | 3,975 | 4,015 | 3,950 | 3,955 | 156,600 | 791 |
| 2014-07-24 | 3,985 | 4,010 | 3,960 | 3,975 | 178,400 | 795 |
| 2014-07-23 | 3,965 | 3,995 | 3,960 | 3,960 | 108,100 | 792 |
| 2014-07-22 | 4,010 | 4,030 | 3,955 | 3,965 | 148,200 | 793 |
| 2014-07-18 | 3,965 | 4,005 | 3,950 | 3,970 | 187,400 | 794 |
| 2014-07-17 | 4,015 | 4,020 | 3,975 | 3,980 | 145,900 | 796 |
| 2014-07-16 | 4,025 | 4,030 | 3,975 | 3,990 | 144,700 | 798 |
| 2014-07-15 | 4,040 | 4,060 | 4,000 | 4,010 | 151,800 | 802 |
| 2014-07-14 | 3,985 | 4,035 | 3,955 | 4,015 | 252,700 | 803 |
| 2014-07-11 | 3,960 | 4,005 | 3,950 | 4,000 | 262,500 | 800 |
| 2014-07-10 | 4,000 | 4,010 | 3,925 | 3,940 | 301,000 | 788 |
| 2014-07-09 | 4,045 | 4,065 | 3,955 | 3,995 | 358,800 | 799 |
| 2014-07-08 | 4,100 | 4,135 | 4,080 | 4,090 | 241,800 | 818 |
| 2014-07-07 | 4,150 | 4,150 | 4,075 | 4,115 | 210,900 | 823 |
| 2014-07-04 | 4,160 | 4,185 | 4,130 | 4,155 | 157,400 | 831 |
| 2014-07-03 | 4,225 | 4,240 | 4,195 | 4,210 | 190,900 | 842 |
| 2014-07-02 | 4,305 | 4,310 | 4,200 | 4,210 | 230,300 | 842 |
| 2014-07-01 | 4,230 | 4,285 | 4,210 | 4,275 | 236,900 | 855 |
| 2014-06-30 | 4,210 | 4,250 | 4,190 | 4,225 | 228,900 | 845 |
| 2014-06-27 | 4,310 | 4,335 | 4,185 | 4,245 | 204,900 | 849 |
| 2014-06-26 | 4,275 | 4,325 | 4,260 | 4,315 | 200,100 | 863 |
| 2014-06-25 | 4,355 | 4,365 | 4,255 | 4,295 | 284,700 | 859 |
| 2014-06-24 | 4,375 | 4,385 | 4,260 | 4,295 | 306,400 | 859 |
| 2014-06-23 | 4,360 | 4,415 | 4,355 | 4,395 | 194,600 | 879 |
| 2014-06-20 | 4,395 | 4,395 | 4,330 | 4,345 | 235,500 | 869 |
| 2014-06-19 | 4,365 | 4,420 | 4,345 | 4,390 | 253,800 | 878 |
| 2014-06-18 | 4,315 | 4,380 | 4,310 | 4,340 | 266,500 | 868 |
| 2014-06-17 | 4,450 | 4,460 | 4,300 | 4,315 | 429,700 | 863 |
| 2014-06-16 | 4,450 | 4,480 | 4,380 | 4,380 | 283,500 | 876 |
| 2014-06-13 | 4,230 | 4,430 | 4,210 | 4,390 | 602,700 | 878 |
| 2014-06-12 | 4,280 | 4,320 | 4,250 | 4,300 | 298,700 | 860 |
| 2014-06-11 | 4,185 | 4,325 | 4,170 | 4,305 | 324,100 | 861 |
| 2014-06-10 | 4,205 | 4,225 | 4,125 | 4,200 | 378,800 | 840 |
| 2014-06-09 | 4,290 | 4,330 | 4,260 | 4,275 | 174,400 | 855 |
| 2014-06-06 | 4,220 | 4,270 | 4,170 | 4,250 | 392,900 | 850 |
| 2014-06-05 | 4,305 | 4,310 | 4,230 | 4,250 | 355,600 | 850 |
| 2014-06-04 | 4,255 | 4,280 | 4,225 | 4,280 | 321,700 | 856 |
| 2014-06-03 | 4,400 | 4,400 | 4,270 | 4,270 | 373,900 | 854 |
| 2014-06-02 | 4,285 | 4,390 | 4,260 | 4,330 | 356,000 | 866 |
| 2014-05-30 | 4,220 | 4,365 | 4,205 | 4,225 | 2,375,900 | 845 |
| 2014-05-29 | 4,230 | 4,265 | 4,170 | 4,255 | 315,100 | 851 |
| 2014-05-28 | 4,230 | 4,300 | 4,225 | 4,245 | 537,200 | 849 |
| 2014-05-27 | 4,170 | 4,255 | 4,170 | 4,200 | 254,700 | 840 |
| 2014-05-26 | 4,220 | 4,230 | 4,185 | 4,210 | 224,300 | 842 |
| 2014-05-23 | 4,200 | 4,235 | 4,160 | 4,215 | 354,200 | 843 |
| 2014-05-22 | 4,180 | 4,235 | 4,140 | 4,165 | 528,600 | 833 |
| 2014-05-21 | 4,070 | 4,220 | 4,050 | 4,200 | 1,218,700 | 840 |
| 2014-05-20 | 3,915 | 3,940 | 3,865 | 3,890 | 270,100 | 778 |
| 2014-05-19 | 3,900 | 3,935 | 3,865 | 3,885 | 212,900 | 777 |
| 2014-05-16 | 3,910 | 3,935 | 3,845 | 3,905 | 381,400 | 781 |
| 2014-05-15 | 4,015 | 4,035 | 3,900 | 3,965 | 569,700 | 793 |
| 2014-05-14 | 4,000 | 4,100 | 3,995 | 4,080 | 421,600 | 816 |
| 2014-05-13 | 4,005 | 4,060 | 3,985 | 3,990 | 499,900 | 798 |
| 2014-05-12 | 3,750 | 4,020 | 3,685 | 4,000 | 781,800 | 800 |
| 2014-05-09 | 3,760 | 3,820 | 3,745 | 3,780 | 245,200 | 756 |
| 2014-05-08 | 3,745 | 3,815 | 3,730 | 3,800 | 344,200 | 760 |
| 2014-05-07 | 3,770 | 3,790 | 3,690 | 3,700 | 291,100 | 740 |
| 2014-05-02 | 3,875 | 3,875 | 3,770 | 3,805 | 228,000 | 761 |
| 2014-05-01 | 3,830 | 3,875 | 3,805 | 3,875 | 234,900 | 775 |
| 2014-04-30 | 3,845 | 3,875 | 3,800 | 3,800 | 525,700 | 760 |
| 2014-04-28 | 3,750 | 3,835 | 3,745 | 3,810 | 341,900 | 762 |
| 2014-04-25 | 3,740 | 3,755 | 3,700 | 3,730 | 282,100 | 746 |
| 2014-04-24 | 3,735 | 3,750 | 3,700 | 3,740 | 337,700 | 748 |
| 2014-04-23 | 3,705 | 3,720 | 3,650 | 3,720 | 201,600 | 744 |
| 2014-04-22 | 3,700 | 3,725 | 3,680 | 3,695 | 226,800 | 739 |
| 2014-04-21 | 3,665 | 3,735 | 3,650 | 3,690 | 378,000 | 738 |
| 2014-04-18 | 3,590 | 3,655 | 3,570 | 3,645 | 275,600 | 729 |
| 2014-04-17 | 3,540 | 3,590 | 3,525 | 3,560 | 205,800 | 712 |
| 2014-04-16 | 3,410 | 3,565 | 3,405 | 3,560 | 354,200 | 712 |
| 2014-04-15 | 3,415 | 3,450 | 3,385 | 3,410 | 374,900 | 682 |
| 2014-04-14 | 3,305 | 3,415 | 3,305 | 3,400 | 448,700 | 680 |
| 2014-04-11 | 3,290 | 3,345 | 3,260 | 3,330 | 226,100 | 666 |
| 2014-04-10 | 3,420 | 3,420 | 3,310 | 3,345 | 378,500 | 669 |
| 2014-04-09 | 3,430 | 3,450 | 3,370 | 3,395 | 332,000 | 679 |
| 2014-04-08 | 3,595 | 3,615 | 3,455 | 3,470 | 516,500 | 694 |
| 2014-04-07 | 3,460 | 3,575 | 3,460 | 3,565 | 436,400 | 713 |
| 2014-04-04 | 3,485 | 3,520 | 3,470 | 3,485 | 255,800 | 697 |
| 2014-04-03 | 3,515 | 3,535 | 3,460 | 3,480 | 258,000 | 696 |
| 2014-04-02 | 3,460 | 3,520 | 3,455 | 3,510 | 307,400 | 702 |
| 2014-04-01 | 3,445 | 3,470 | 3,420 | 3,455 | 284,300 | 691 |
| 2014-03-31 | 3,480 | 3,495 | 3,400 | 3,435 | 237,000 | 687 |
| 2014-03-28 | 3,380 | 3,440 | 3,355 | 3,440 | 243,800 | 688 |
| 2014-03-27 | 3,335 | 3,400 | 3,275 | 3,390 | 367,500 | 678 |
| 2014-03-26 | 3,360 | 3,390 | 3,345 | 3,380 | 312,500 | 676 |
| 2014-03-25 | 3,365 | 3,395 | 3,275 | 3,395 | 420,400 | 679 |
| 2014-03-24 | 3,385 | 3,450 | 3,360 | 3,365 | 347,400 | 673 |
| 2014-03-20 | 3,435 | 3,445 | 3,355 | 3,355 | 246,700 | 671 |
| 2014-03-19 | 3,510 | 3,520 | 3,430 | 3,455 | 212,400 | 691 |
| 2014-03-18 | 3,530 | 3,550 | 3,495 | 3,505 | 98,100 | 701 |
| 2014-03-17 | 3,520 | 3,545 | 3,460 | 3,475 | 175,400 | 695 |
| 2014-03-14 | 3,600 | 3,615 | 3,520 | 3,525 | 302,500 | 705 |
| 2014-03-13 | 3,635 | 3,675 | 3,620 | 3,625 | 241,300 | 725 |
| 2014-03-12 | 3,675 | 3,675 | 3,630 | 3,660 | 305,000 | 732 |
| 2014-03-11 | 3,675 | 3,710 | 3,675 | 3,705 | 134,500 | 741 |
| 2014-03-10 | 3,715 | 3,715 | 3,675 | 3,685 | 175,300 | 737 |
| 2014-03-07 | 3,700 | 3,730 | 3,685 | 3,700 | 134,800 | 740 |
| 2014-03-06 | 3,715 | 3,715 | 3,665 | 3,690 | 163,500 | 738 |
| 2014-03-05 | 3,730 | 3,745 | 3,675 | 3,675 | 127,700 | 735 |
| 2014-03-04 | 3,640 | 3,715 | 3,640 | 3,700 | 200,600 | 740 |
| 2014-03-03 | 3,650 | 3,695 | 3,630 | 3,680 | 168,000 | 736 |
| 2014-02-28 | 3,715 | 3,730 | 3,675 | 3,720 | 150,000 | 744 |
| 2014-02-27 | 3,750 | 3,760 | 3,710 | 3,710 | 162,600 | 742 |
| 2014-02-26 | 3,785 | 3,805 | 3,760 | 3,785 | 208,900 | 757 |
| 2014-02-25 | 3,810 | 3,835 | 3,785 | 3,805 | 202,500 | 761 |
| 2014-02-24 | 3,830 | 3,850 | 3,760 | 3,795 | 210,100 | 759 |
| 2014-02-21 | 3,800 | 3,845 | 3,795 | 3,830 | 172,700 | 766 |
| 2014-02-20 | 3,835 | 3,895 | 3,745 | 3,760 | 331,900 | 752 |
| 2014-02-19 | 3,760 | 3,850 | 3,760 | 3,840 | 311,700 | 768 |
| 2014-02-18 | 3,750 | 3,820 | 3,730 | 3,760 | 356,400 | 752 |
| 2014-02-17 | 3,790 | 3,790 | 3,685 | 3,700 | 279,400 | 740 |
| 2014-02-14 | 3,675 | 3,705 | 3,605 | 3,650 | 176,700 | 730 |
| 2014-02-13 | 3,730 | 3,730 | 3,650 | 3,660 | 278,700 | 732 |
| 2014-02-12 | 3,715 | 3,730 | 3,660 | 3,710 | 414,100 | 742 |
| 2014-02-10 | 3,785 | 3,800 | 3,615 | 3,645 | 598,400 | 729 |
| 2014-02-07 | 3,720 | 3,770 | 3,690 | 3,765 | 207,800 | 753 |
| 2014-02-06 | 3,650 | 3,660 | 3,585 | 3,620 | 161,000 | 724 |
| 2014-02-05 | 3,610 | 3,620 | 3,545 | 3,610 | 221,000 | 722 |
| 2014-02-04 | 3,650 | 3,685 | 3,535 | 3,535 | 265,600 | 707 |
| 2014-02-03 | 3,820 | 3,845 | 3,765 | 3,780 | 146,200 | 756 |
| 2014-01-31 | 3,900 | 3,910 | 3,805 | 3,825 | 261,900 | 765 |
| 2014-01-30 | 3,925 | 3,930 | 3,865 | 3,890 | 178,100 | 778 |
| 2014-01-29 | 3,950 | 3,980 | 3,950 | 3,980 | 107,100 | 796 |
| 2014-01-28 | 4,005 | 4,035 | 3,905 | 3,905 | 225,900 | 781 |
| 2014-01-27 | 4,065 | 4,085 | 4,005 | 4,010 | 294,100 | 802 |
| 2014-01-24 | 4,175 | 4,205 | 4,140 | 4,175 | 324,100 | 835 |
| 2014-01-23 | 4,270 | 4,275 | 4,205 | 4,220 | 322,300 | 844 |
| 2014-01-22 | 4,225 | 4,275 | 4,190 | 4,275 | 329,300 | 855 |
| 2014-01-21 | 4,260 | 4,310 | 4,240 | 4,275 | 431,600 | 855 |
| 2014-01-20 | 4,085 | 4,235 | 4,080 | 4,220 | 445,700 | 844 |
| 2014-01-17 | 4,020 | 4,065 | 3,995 | 4,065 | 142,000 | 813 |
| 2014-01-16 | 4,060 | 4,065 | 3,985 | 4,010 | 187,200 | 802 |
| 2014-01-15 | 4,020 | 4,045 | 3,985 | 4,045 | 258,400 | 809 |
| 2014-01-14 | 3,990 | 4,000 | 3,885 | 3,960 | 483,300 | 792 |
| 2014-01-10 | 4,030 | 4,040 | 3,935 | 4,040 | 325,600 | 808 |
| 2014-01-09 | 4,005 | 4,065 | 4,005 | 4,065 | 391,000 | 813 |
| 2014-01-08 | 3,980 | 3,990 | 3,935 | 3,985 | 269,200 | 797 |
| 2014-01-07 | 3,955 | 3,975 | 3,915 | 3,965 | 238,000 | 793 |
| 2014-01-06 | 3,985 | 3,990 | 3,925 | 3,955 | 304,900 | 791 |
分割・併合履歴 ： [2024-09-27]1株→5株
