3097 (株)物語コーポレーション 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 | 3,630 | 3,770 | 3,630 | 3,750 | 41,500 | 625 |
| 2014-12-29 | 3,590 | 3,640 | 3,590 | 3,630 | 22,700 | 605 |
| 2014-12-26 | 3,575 | 3,625 | 3,555 | 3,620 | 72,300 | 603.33 |
| 2014-12-25 | 3,645 | 3,645 | 3,625 | 3,635 | 134,000 | 605.83 |
| 2014-12-24 | 3,630 | 3,655 | 3,625 | 3,645 | 52,900 | 607.50 |
| 2014-12-22 | 3,640 | 3,650 | 3,630 | 3,645 | 26,200 | 607.50 |
| 2014-12-19 | 3,605 | 3,650 | 3,605 | 3,610 | 21,200 | 601.67 |
| 2014-12-18 | 3,660 | 3,660 | 3,605 | 3,605 | 16,400 | 600.83 |
| 2014-12-17 | 3,565 | 3,640 | 3,565 | 3,610 | 23,300 | 601.67 |
| 2014-12-16 | 3,650 | 3,650 | 3,560 | 3,580 | 34,100 | 596.67 |
| 2014-12-15 | 3,570 | 3,685 | 3,555 | 3,660 | 43,500 | 610 |
| 2014-12-12 | 3,525 | 3,565 | 3,525 | 3,540 | 17,500 | 590 |
| 2014-12-11 | 3,480 | 3,540 | 3,480 | 3,540 | 25,800 | 590 |
| 2014-12-10 | 3,520 | 3,520 | 3,495 | 3,495 | 32,200 | 582.50 |
| 2014-12-09 | 3,530 | 3,545 | 3,520 | 3,520 | 13,300 | 586.67 |
| 2014-12-08 | 3,555 | 3,565 | 3,530 | 3,535 | 16,200 | 589.17 |
| 2014-12-05 | 3,580 | 3,585 | 3,535 | 3,540 | 26,400 | 590 |
| 2014-12-04 | 3,610 | 3,630 | 3,565 | 3,580 | 21,000 | 596.67 |
| 2014-12-03 | 3,560 | 3,640 | 3,560 | 3,595 | 35,900 | 599.17 |
| 2014-12-02 | 3,515 | 3,555 | 3,515 | 3,555 | 16,100 | 592.50 |
| 2014-12-01 | 3,520 | 3,560 | 3,520 | 3,540 | 26,300 | 590 |
| 2014-11-28 | 3,530 | 3,535 | 3,510 | 3,515 | 19,700 | 585.83 |
| 2014-11-27 | 3,520 | 3,535 | 3,515 | 3,520 | 13,800 | 586.67 |
| 2014-11-26 | 3,530 | 3,535 | 3,510 | 3,515 | 15,800 | 585.83 |
| 2014-11-25 | 3,520 | 3,540 | 3,505 | 3,530 | 18,500 | 588.33 |
| 2014-11-21 | 3,500 | 3,525 | 3,500 | 3,500 | 20,300 | 583.33 |
| 2014-11-20 | 3,515 | 3,525 | 3,475 | 3,485 | 38,100 | 580.83 |
| 2014-11-19 | 3,500 | 3,545 | 3,500 | 3,525 | 35,200 | 587.50 |
| 2014-11-18 | 3,480 | 3,515 | 3,480 | 3,495 | 31,400 | 582.50 |
| 2014-11-17 | 3,525 | 3,525 | 3,465 | 3,480 | 19,700 | 580 |
| 2014-11-14 | 3,500 | 3,520 | 3,475 | 3,500 | 41,100 | 583.33 |
| 2014-11-13 | 3,445 | 3,465 | 3,430 | 3,450 | 24,400 | 575 |
| 2014-11-12 | 3,440 | 3,460 | 3,430 | 3,435 | 35,900 | 572.50 |
| 2014-11-11 | 3,535 | 3,560 | 3,410 | 3,445 | 95,300 | 574.17 |
| 2014-11-10 | 3,565 | 3,640 | 3,565 | 3,640 | 13,700 | 606.67 |
| 2014-11-07 | 3,560 | 3,600 | 3,555 | 3,580 | 13,500 | 596.67 |
| 2014-11-06 | 3,595 | 3,625 | 3,570 | 3,590 | 13,000 | 598.33 |
| 2014-11-05 | 3,645 | 3,655 | 3,570 | 3,595 | 26,900 | 599.17 |
| 2014-11-04 | 3,705 | 3,730 | 3,600 | 3,640 | 35,500 | 606.67 |
| 2014-10-31 | 3,550 | 3,620 | 3,510 | 3,585 | 27,500 | 597.50 |
| 2014-10-30 | 3,500 | 3,545 | 3,485 | 3,545 | 29,600 | 590.83 |
| 2014-10-29 | 3,500 | 3,505 | 3,410 | 3,490 | 19,300 | 581.67 |
| 2014-10-28 | 3,500 | 3,515 | 3,450 | 3,465 | 16,000 | 577.50 |
| 2014-10-27 | 3,460 | 3,525 | 3,460 | 3,510 | 10,000 | 585 |
| 2014-10-24 | 3,500 | 3,510 | 3,455 | 3,460 | 12,800 | 576.67 |
| 2014-10-23 | 3,545 | 3,545 | 3,495 | 3,500 | 10,000 | 583.33 |
| 2014-10-22 | 3,550 | 3,550 | 3,520 | 3,545 | 12,200 | 590.83 |
| 2014-10-21 | 3,535 | 3,540 | 3,485 | 3,490 | 13,900 | 581.67 |
| 2014-10-20 | 3,465 | 3,545 | 3,465 | 3,505 | 17,300 | 584.17 |
| 2014-10-17 | 3,380 | 3,485 | 3,375 | 3,420 | 32,300 | 570 |
| 2014-10-16 | 3,385 | 3,475 | 3,380 | 3,390 | 17,500 | 565 |
| 2014-10-15 | 3,300 | 3,485 | 3,300 | 3,445 | 35,700 | 574.17 |
| 2014-10-14 | 3,375 | 3,425 | 3,325 | 3,330 | 26,000 | 555 |
| 2014-10-10 | 3,405 | 3,420 | 3,385 | 3,390 | 30,700 | 565 |
| 2014-10-09 | 3,420 | 3,435 | 3,410 | 3,410 | 13,400 | 568.33 |
| 2014-10-08 | 3,410 | 3,430 | 3,410 | 3,415 | 6,100 | 569.17 |
| 2014-10-07 | 3,470 | 3,480 | 3,435 | 3,435 | 15,000 | 572.50 |
| 2014-10-06 | 3,480 | 3,480 | 3,450 | 3,460 | 10,100 | 576.67 |
| 2014-10-03 | 3,425 | 3,450 | 3,420 | 3,435 | 8,600 | 572.50 |
| 2014-10-02 | 3,420 | 3,450 | 3,405 | 3,405 | 28,500 | 567.50 |
| 2014-10-01 | 3,450 | 3,460 | 3,420 | 3,425 | 12,300 | 570.83 |
| 2014-09-30 | 3,470 | 3,470 | 3,410 | 3,415 | 20,700 | 569.17 |
| 2014-09-29 | 3,475 | 3,480 | 3,450 | 3,470 | 7,500 | 578.33 |
| 2014-09-26 | 3,420 | 3,470 | 3,420 | 3,465 | 7,800 | 577.50 |
| 2014-09-25 | 3,440 | 3,460 | 3,435 | 3,460 | 15,200 | 576.67 |
| 2014-09-24 | 3,495 | 3,500 | 3,435 | 3,440 | 24,900 | 573.33 |
| 2014-09-22 | 3,495 | 3,515 | 3,470 | 3,495 | 14,200 | 582.50 |
| 2014-09-19 | 3,450 | 3,475 | 3,445 | 3,470 | 13,700 | 578.33 |
| 2014-09-18 | 3,555 | 3,560 | 3,410 | 3,460 | 30,900 | 576.67 |
| 2014-09-17 | 3,455 | 3,540 | 3,455 | 3,520 | 14,000 | 586.67 |
| 2014-09-16 | 3,430 | 3,490 | 3,425 | 3,465 | 24,600 | 577.50 |
| 2014-09-12 | 3,365 | 3,400 | 3,350 | 3,375 | 25,800 | 562.50 |
| 2014-09-11 | 3,400 | 3,415 | 3,385 | 3,385 | 14,000 | 564.17 |
| 2014-09-10 | 3,460 | 3,475 | 3,380 | 3,415 | 21,100 | 569.17 |
| 2014-09-09 | 3,485 | 3,505 | 3,480 | 3,485 | 7,300 | 580.83 |
| 2014-09-08 | 3,495 | 3,505 | 3,460 | 3,495 | 13,700 | 582.50 |
| 2014-09-05 | 3,490 | 3,495 | 3,455 | 3,490 | 11,600 | 581.67 |
| 2014-09-04 | 3,530 | 3,530 | 3,485 | 3,490 | 9,900 | 581.67 |
| 2014-09-03 | 3,500 | 3,535 | 3,490 | 3,535 | 9,900 | 589.17 |
| 2014-09-02 | 3,450 | 3,540 | 3,450 | 3,515 | 19,200 | 585.83 |
| 2014-09-01 | 3,500 | 3,500 | 3,450 | 3,480 | 36,600 | 580 |
| 2014-08-29 | 3,565 | 3,580 | 3,475 | 3,555 | 31,800 | 592.50 |
| 2014-08-28 | 3,600 | 3,640 | 3,600 | 3,615 | 13,100 | 602.50 |
| 2014-08-27 | 3,620 | 3,645 | 3,610 | 3,640 | 25,100 | 606.67 |
| 2014-08-26 | 3,595 | 3,625 | 3,560 | 3,610 | 23,600 | 601.67 |
| 2014-08-25 | 3,610 | 3,615 | 3,570 | 3,600 | 22,600 | 600 |
| 2014-08-22 | 3,590 | 3,635 | 3,565 | 3,620 | 41,300 | 603.33 |
| 2014-08-21 | 3,540 | 3,610 | 3,540 | 3,580 | 48,200 | 596.67 |
| 2014-08-20 | 3,465 | 3,540 | 3,465 | 3,530 | 36,600 | 588.33 |
| 2014-08-19 | 3,495 | 3,500 | 3,455 | 3,485 | 25,200 | 580.83 |
| 2014-08-18 | 3,450 | 3,510 | 3,420 | 3,490 | 44,500 | 581.67 |
| 2014-08-15 | 3,385 | 3,450 | 3,385 | 3,445 | 40,700 | 574.17 |
| 2014-08-14 | 3,470 | 3,475 | 3,330 | 3,385 | 51,200 | 564.17 |
| 2014-08-13 | 3,380 | 3,495 | 3,375 | 3,455 | 52,800 | 575.83 |
| 2014-08-12 | 3,280 | 3,380 | 3,270 | 3,370 | 64,000 | 561.67 |
| 2014-08-11 | 3,220 | 3,300 | 3,220 | 3,290 | 41,800 | 548.33 |
| 2014-08-08 | 3,180 | 3,220 | 3,165 | 3,175 | 36,300 | 529.17 |
| 2014-08-07 | 3,175 | 3,185 | 3,165 | 3,185 | 22,100 | 530.83 |
| 2014-08-06 | 3,175 | 3,180 | 3,135 | 3,175 | 32,700 | 529.17 |
| 2014-08-05 | 3,145 | 3,190 | 3,145 | 3,175 | 36,300 | 529.17 |
| 2014-08-04 | 3,090 | 3,130 | 3,090 | 3,120 | 33,000 | 520 |
| 2014-08-01 | 3,080 | 3,110 | 3,080 | 3,090 | 19,100 | 515 |
| 2014-07-31 | 3,110 | 3,110 | 3,060 | 3,070 | 21,800 | 511.67 |
| 2014-07-30 | 3,120 | 3,120 | 3,095 | 3,105 | 11,700 | 517.50 |
| 2014-07-29 | 3,085 | 3,120 | 3,085 | 3,110 | 22,800 | 518.33 |
| 2014-07-28 | 3,070 | 3,080 | 3,055 | 3,075 | 23,600 | 512.50 |
| 2014-07-25 | 3,070 | 3,070 | 3,050 | 3,065 | 10,000 | 510.83 |
| 2014-07-24 | 3,065 | 3,070 | 3,055 | 3,055 | 7,400 | 509.17 |
| 2014-07-23 | 3,060 | 3,065 | 3,055 | 3,060 | 6,000 | 510 |
| 2014-07-22 | 3,065 | 3,070 | 3,050 | 3,065 | 18,500 | 510.83 |
| 2014-07-18 | 3,025 | 3,050 | 3,025 | 3,050 | 13,300 | 508.33 |
| 2014-07-17 | 3,055 | 3,065 | 3,045 | 3,050 | 16,200 | 508.33 |
| 2014-07-16 | 3,040 | 3,055 | 3,035 | 3,045 | 22,600 | 507.50 |
| 2014-07-15 | 3,050 | 3,050 | 3,030 | 3,040 | 10,200 | 506.67 |
| 2014-07-14 | 3,015 | 3,050 | 3,010 | 3,035 | 24,400 | 505.83 |
| 2014-07-11 | 3,015 | 3,035 | 3,010 | 3,025 | 19,700 | 504.17 |
| 2014-07-10 | 3,060 | 3,060 | 3,015 | 3,020 | 29,100 | 503.33 |
| 2014-07-09 | 3,050 | 3,060 | 3,020 | 3,050 | 25,300 | 508.33 |
| 2014-07-08 | 3,070 | 3,080 | 3,045 | 3,055 | 16,900 | 509.17 |
| 2014-07-07 | 3,050 | 3,055 | 3,030 | 3,040 | 16,100 | 506.67 |
| 2014-07-04 | 3,060 | 3,065 | 3,015 | 3,040 | 49,800 | 506.67 |
| 2014-07-03 | 3,120 | 3,125 | 3,070 | 3,070 | 29,600 | 511.67 |
| 2014-07-02 | 3,075 | 3,135 | 3,060 | 3,120 | 70,300 | 520 |
| 2014-07-01 | 3,045 | 3,070 | 3,040 | 3,070 | 39,300 | 511.67 |
| 2014-06-30 | 3,020 | 3,060 | 3,000 | 3,060 | 47,200 | 510 |
| 2014-06-27 | 3,050 | 3,055 | 3,020 | 3,030 | 33,300 | 505 |
| 2014-06-26 | 3,035 | 3,060 | 3,025 | 3,055 | 104,400 | 509.17 |
| 2014-06-25 | 3,075 | 3,075 | 3,045 | 3,050 | 238,100 | 508.33 |
| 2014-06-24 | 3,045 | 3,080 | 3,045 | 3,075 | 55,300 | 512.50 |
| 2014-06-23 | 3,045 | 3,060 | 3,035 | 3,055 | 51,500 | 509.17 |
| 2014-06-20 | 3,050 | 3,055 | 3,040 | 3,045 | 34,800 | 507.50 |
| 2014-06-19 | 3,045 | 3,070 | 3,035 | 3,070 | 34,800 | 511.67 |
| 2014-06-18 | 3,060 | 3,070 | 3,035 | 3,050 | 39,500 | 508.33 |
| 2014-06-17 | 3,020 | 3,075 | 3,020 | 3,075 | 27,600 | 512.50 |
| 2014-06-16 | 3,020 | 3,025 | 3,010 | 3,020 | 70,600 | 503.33 |
| 2014-06-13 | 3,045 | 3,050 | 3,020 | 3,045 | 76,600 | 507.50 |
| 2014-06-12 | 3,070 | 3,075 | 3,050 | 3,060 | 46,500 | 510 |
| 2014-06-11 | 3,100 | 3,105 | 3,075 | 3,085 | 50,800 | 514.17 |
| 2014-06-10 | 3,120 | 3,120 | 3,100 | 3,105 | 24,800 | 517.50 |
| 2014-06-09 | 3,130 | 3,135 | 3,105 | 3,110 | 46,100 | 518.33 |
| 2014-06-06 | 3,100 | 3,140 | 3,100 | 3,135 | 23,000 | 522.50 |
| 2014-06-05 | 3,115 | 3,115 | 3,080 | 3,085 | 30,700 | 514.17 |
| 2014-06-04 | 3,100 | 3,120 | 3,090 | 3,100 | 47,300 | 516.67 |
| 2014-06-03 | 3,120 | 3,145 | 3,095 | 3,135 | 41,300 | 522.50 |
| 2014-06-02 | 3,100 | 3,115 | 3,090 | 3,110 | 37,900 | 518.33 |
| 2014-05-30 | 3,105 | 3,110 | 3,080 | 3,100 | 43,000 | 516.67 |
| 2014-05-29 | 3,160 | 3,160 | 3,115 | 3,120 | 44,600 | 520 |
| 2014-05-28 | 3,170 | 3,195 | 3,150 | 3,180 | 13,700 | 530 |
| 2014-05-27 | 3,185 | 3,200 | 3,160 | 3,160 | 18,500 | 526.67 |
| 2014-05-26 | 3,165 | 3,180 | 3,145 | 3,160 | 15,500 | 526.67 |
| 2014-05-23 | 3,095 | 3,140 | 3,075 | 3,110 | 22,800 | 518.33 |
| 2014-05-22 | 3,050 | 3,075 | 3,030 | 3,060 | 16,900 | 510 |
| 2014-05-21 | 3,030 | 3,065 | 3,005 | 3,025 | 23,900 | 504.17 |
| 2014-05-20 | 3,070 | 3,085 | 3,020 | 3,020 | 40,500 | 503.33 |
| 2014-05-19 | 3,165 | 3,180 | 3,080 | 3,085 | 41,000 | 514.17 |
| 2014-05-16 | 3,180 | 3,185 | 3,140 | 3,175 | 27,200 | 529.17 |
| 2014-05-15 | 3,150 | 3,225 | 3,145 | 3,210 | 26,100 | 535 |
| 2014-05-14 | 3,285 | 3,300 | 3,170 | 3,185 | 60,100 | 530.83 |
| 2014-05-13 | 3,305 | 3,325 | 3,260 | 3,285 | 19,700 | 547.50 |
| 2014-05-12 | 3,290 | 3,365 | 3,250 | 3,285 | 53,600 | 547.50 |
| 2014-05-09 | 3,330 | 3,350 | 3,200 | 3,310 | 128,800 | 551.67 |
| 2014-05-08 | 3,565 | 3,580 | 3,450 | 3,505 | 41,400 | 584.17 |
| 2014-05-07 | 3,665 | 3,665 | 3,550 | 3,585 | 35,800 | 597.50 |
| 2014-05-02 | 3,655 | 3,675 | 3,615 | 3,675 | 33,600 | 612.50 |
| 2014-05-01 | 3,690 | 3,690 | 3,600 | 3,655 | 47,000 | 609.17 |
| 2014-04-30 | 3,630 | 3,715 | 3,630 | 3,685 | 70,600 | 614.17 |
| 2014-04-28 | 3,500 | 3,580 | 3,500 | 3,575 | 76,200 | 595.83 |
| 2014-04-25 | 3,490 | 3,555 | 3,460 | 3,505 | 38,800 | 584.17 |
| 2014-04-24 | 3,490 | 3,570 | 3,470 | 3,475 | 48,200 | 579.17 |
| 2014-04-23 | 3,410 | 3,485 | 3,410 | 3,485 | 39,000 | 580.83 |
| 2014-04-22 | 3,450 | 3,450 | 3,390 | 3,410 | 25,300 | 568.33 |
| 2014-04-21 | 3,420 | 3,485 | 3,420 | 3,435 | 41,500 | 572.50 |
| 2014-04-18 | 3,440 | 3,440 | 3,370 | 3,400 | 37,300 | 566.67 |
| 2014-04-17 | 3,470 | 3,490 | 3,410 | 3,450 | 51,700 | 575 |
| 2014-04-16 | 3,275 | 3,440 | 3,270 | 3,435 | 100,900 | 572.50 |
| 2014-04-15 | 3,285 | 3,330 | 3,250 | 3,275 | 61,600 | 545.83 |
| 2014-04-14 | 3,200 | 3,270 | 3,200 | 3,245 | 34,000 | 540.83 |
| 2014-04-11 | 3,190 | 3,255 | 3,185 | 3,220 | 29,400 | 536.67 |
| 2014-04-10 | 3,270 | 3,285 | 3,220 | 3,225 | 24,400 | 537.50 |
| 2014-04-09 | 3,250 | 3,270 | 3,200 | 3,250 | 39,300 | 541.67 |
| 2014-04-08 | 3,265 | 3,325 | 3,255 | 3,280 | 73,600 | 546.67 |
| 2014-04-07 | 3,225 | 3,255 | 3,200 | 3,250 | 43,600 | 541.67 |
| 2014-04-04 | 3,210 | 3,235 | 3,210 | 3,225 | 23,900 | 537.50 |
| 2014-04-03 | 3,180 | 3,240 | 3,180 | 3,205 | 40,800 | 534.17 |
| 2014-04-02 | 3,240 | 3,250 | 3,170 | 3,175 | 38,800 | 529.17 |
| 2014-04-01 | 3,250 | 3,250 | 3,205 | 3,250 | 28,600 | 541.67 |
| 2014-03-31 | 3,230 | 3,240 | 3,200 | 3,240 | 35,700 | 540 |
| 2014-03-28 | 3,190 | 3,225 | 3,170 | 3,225 | 45,800 | 537.50 |
| 2014-03-27 | 3,125 | 3,190 | 3,125 | 3,190 | 37,200 | 531.67 |
| 2014-03-26 | 3,195 | 3,195 | 3,130 | 3,160 | 46,800 | 526.67 |
| 2014-03-25 | 3,145 | 3,200 | 3,130 | 3,160 | 43,000 | 526.67 |
| 2014-03-24 | 3,035 | 3,150 | 3,030 | 3,145 | 65,700 | 524.17 |
| 2014-03-20 | 3,020 | 3,030 | 2,970 | 2,982 | 27,300 | 497 |
| 2014-03-19 | 3,020 | 3,045 | 3,010 | 3,020 | 13,900 | 503.33 |
| 2014-03-18 | 3,050 | 3,050 | 3,005 | 3,020 | 6,700 | 503.33 |
| 2014-03-17 | 3,065 | 3,075 | 3,000 | 3,005 | 16,400 | 500.83 |
| 2014-03-14 | 3,095 | 3,095 | 3,030 | 3,060 | 35,600 | 510 |
| 2014-03-13 | 3,020 | 3,050 | 3,020 | 3,030 | 20,100 | 505 |
| 2014-03-12 | 3,060 | 3,060 | 3,010 | 3,010 | 20,000 | 501.67 |
| 2014-03-11 | 3,060 | 3,080 | 3,015 | 3,070 | 33,700 | 511.67 |
| 2014-03-10 | 3,060 | 3,080 | 3,055 | 3,070 | 7,600 | 511.67 |
| 2014-03-07 | 3,050 | 3,095 | 3,045 | 3,070 | 16,500 | 511.67 |
| 2014-03-06 | 3,055 | 3,085 | 3,050 | 3,065 | 12,100 | 510.83 |
| 2014-03-05 | 3,090 | 3,105 | 3,070 | 3,075 | 15,200 | 512.50 |
| 2014-03-04 | 3,085 | 3,110 | 3,055 | 3,110 | 11,700 | 518.33 |
| 2014-03-03 | 3,090 | 3,105 | 3,050 | 3,105 | 18,100 | 517.50 |
| 2014-02-28 | 3,115 | 3,115 | 3,055 | 3,090 | 20,700 | 515 |
| 2014-02-27 | 3,095 | 3,100 | 3,065 | 3,100 | 26,400 | 516.67 |
| 2014-02-26 | 3,125 | 3,135 | 3,090 | 3,105 | 17,300 | 517.50 |
| 2014-02-25 | 3,115 | 3,140 | 3,110 | 3,135 | 25,000 | 522.50 |
| 2014-02-24 | 3,070 | 3,080 | 3,040 | 3,065 | 8,600 | 510.83 |
| 2014-02-21 | 3,035 | 3,080 | 3,035 | 3,070 | 12,900 | 511.67 |
| 2014-02-20 | 3,050 | 3,075 | 3,025 | 3,035 | 20,500 | 505.83 |
| 2014-02-19 | 3,070 | 3,070 | 3,020 | 3,050 | 12,600 | 508.33 |
| 2014-02-18 | 3,070 | 3,080 | 3,015 | 3,070 | 28,000 | 511.67 |
| 2014-02-17 | 3,020 | 3,065 | 2,991 | 3,040 | 15,500 | 506.67 |
| 2014-02-14 | 3,045 | 3,060 | 3,005 | 3,030 | 22,200 | 505 |
| 2014-02-13 | 3,110 | 3,110 | 3,025 | 3,060 | 22,900 | 510 |
| 2014-02-12 | 3,100 | 3,130 | 3,065 | 3,110 | 47,100 | 518.33 |
| 2014-02-10 | 3,055 | 3,085 | 3,010 | 3,060 | 45,400 | 510 |
| 2014-02-07 | 3,160 | 3,180 | 3,080 | 3,105 | 26,100 | 517.50 |
| 2014-02-06 | 3,085 | 3,130 | 3,010 | 3,105 | 39,000 | 517.50 |
| 2014-02-05 | 2,948 | 3,045 | 2,933 | 3,030 | 49,000 | 505 |
| 2014-02-04 | 3,000 | 3,020 | 2,886 | 2,899 | 60,900 | 483.17 |
| 2014-02-03 | 3,080 | 3,105 | 3,040 | 3,060 | 29,700 | 510 |
| 2014-01-31 | 3,115 | 3,130 | 3,090 | 3,130 | 29,200 | 521.67 |
| 2014-01-30 | 3,100 | 3,150 | 3,085 | 3,150 | 34,300 | 525 |
| 2014-01-29 | 3,070 | 3,175 | 3,050 | 3,175 | 46,000 | 529.17 |
| 2014-01-28 | 3,040 | 3,055 | 2,972 | 2,976 | 38,900 | 496 |
| 2014-01-27 | 3,105 | 3,105 | 3,010 | 3,050 | 58,000 | 508.33 |
| 2014-01-24 | 3,125 | 3,155 | 3,115 | 3,150 | 40,900 | 525 |
| 2014-01-23 | 3,185 | 3,185 | 3,140 | 3,145 | 43,000 | 524.17 |
| 2014-01-22 | 3,195 | 3,195 | 3,155 | 3,185 | 43,800 | 530.83 |
| 2014-01-21 | 3,260 | 3,265 | 3,190 | 3,200 | 33,300 | 533.33 |
| 2014-01-20 | 3,265 | 3,270 | 3,210 | 3,235 | 61,000 | 539.17 |
| 2014-01-17 | 3,180 | 3,240 | 3,170 | 3,240 | 58,200 | 540 |
| 2014-01-16 | 3,195 | 3,195 | 3,150 | 3,160 | 26,400 | 526.67 |
| 2014-01-15 | 3,150 | 3,190 | 3,145 | 3,165 | 34,300 | 527.50 |
| 2014-01-14 | 3,115 | 3,185 | 3,115 | 3,145 | 34,400 | 524.17 |
| 2014-01-10 | 3,160 | 3,165 | 3,130 | 3,150 | 36,100 | 525 |
| 2014-01-09 | 3,195 | 3,200 | 3,155 | 3,170 | 31,900 | 528.33 |
| 2014-01-08 | 3,210 | 3,240 | 3,170 | 3,195 | 57,800 | 532.50 |
| 2014-01-07 | 3,260 | 3,270 | 3,205 | 3,215 | 56,800 | 535.83 |
| 2014-01-06 | 3,200 | 3,300 | 3,200 | 3,260 | 152,200 | 543.33 |
分割・併合履歴 ： [2023-02-27]1株→3株 [2021-02-25]1株→2株 [2010-11-26]1株→3株
