3668 (株)コロプラ 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 | 2,761 | 2,792 | 2,721 | 2,736 | 997,200 | 2,736 |
| 2014-12-29 | 2,791 | 2,815 | 2,762 | 2,780 | 664,200 | 2,780 |
| 2014-12-26 | 2,780 | 2,840 | 2,767 | 2,800 | 1,271,300 | 2,800 |
| 2014-12-25 | 2,758 | 2,815 | 2,755 | 2,761 | 1,462,000 | 2,761 |
| 2014-12-24 | 2,827 | 2,827 | 2,766 | 2,808 | 1,761,300 | 2,808 |
| 2014-12-22 | 2,809 | 2,869 | 2,787 | 2,827 | 1,635,800 | 2,827 |
| 2014-12-19 | 2,815 | 2,860 | 2,789 | 2,822 | 1,671,200 | 2,822 |
| 2014-12-18 | 2,927 | 2,928 | 2,793 | 2,809 | 2,073,600 | 2,809 |
| 2014-12-17 | 2,785 | 2,928 | 2,782 | 2,856 | 1,526,100 | 2,856 |
| 2014-12-16 | 2,830 | 2,900 | 2,785 | 2,817 | 1,100,300 | 2,817 |
| 2014-12-15 | 2,860 | 2,928 | 2,850 | 2,850 | 885,400 | 2,850 |
| 2014-12-12 | 2,973 | 2,977 | 2,890 | 2,892 | 1,477,400 | 2,892 |
| 2014-12-11 | 2,708 | 2,976 | 2,706 | 2,952 | 3,154,500 | 2,952 |
| 2014-12-10 | 2,780 | 2,797 | 2,704 | 2,745 | 2,006,600 | 2,745 |
| 2014-12-09 | 2,880 | 2,900 | 2,810 | 2,846 | 1,432,300 | 2,846 |
| 2014-12-08 | 3,000 | 3,015 | 2,903 | 2,915 | 1,700,000 | 2,915 |
| 2014-12-05 | 2,953 | 3,015 | 2,929 | 2,998 | 2,557,300 | 2,998 |
| 2014-12-04 | 3,035 | 3,035 | 2,925 | 2,933 | 1,826,500 | 2,933 |
| 2014-12-03 | 3,000 | 3,040 | 2,996 | 3,040 | 1,250,500 | 3,040 |
| 2014-12-02 | 3,015 | 3,065 | 2,983 | 3,015 | 1,626,900 | 3,015 |
| 2014-12-01 | 2,974 | 3,020 | 2,922 | 3,020 | 1,705,500 | 3,020 |
| 2014-11-28 | 2,938 | 2,970 | 2,937 | 2,960 | 1,053,300 | 2,960 |
| 2014-11-27 | 2,953 | 2,972 | 2,932 | 2,956 | 1,030,800 | 2,956 |
| 2014-11-26 | 2,980 | 3,000 | 2,955 | 2,972 | 1,701,300 | 2,972 |
| 2014-11-25 | 2,930 | 3,010 | 2,860 | 3,000 | 7,099,100 | 3,000 |
| 2014-11-21 | 2,880 | 2,992 | 2,860 | 2,932 | 3,333,400 | 2,932 |
| 2014-11-20 | 3,030 | 3,040 | 2,905 | 2,925 | 2,740,400 | 2,925 |
| 2014-11-19 | 3,070 | 3,095 | 3,020 | 3,040 | 1,352,600 | 3,040 |
| 2014-11-18 | 2,980 | 3,060 | 2,953 | 3,025 | 2,280,200 | 3,025 |
| 2014-11-17 | 3,015 | 3,055 | 2,922 | 2,979 | 3,250,500 | 2,979 |
| 2014-11-14 | 3,160 | 3,165 | 2,955 | 3,005 | 7,146,600 | 3,005 |
| 2014-11-13 | 3,110 | 3,235 | 3,030 | 3,160 | 13,176,000 | 3,160 |
| 2014-11-12 | 3,645 | 3,650 | 3,565 | 3,600 | 2,562,300 | 3,600 |
| 2014-11-11 | 3,650 | 3,665 | 3,555 | 3,575 | 2,471,800 | 3,575 |
| 2014-11-10 | 3,680 | 3,730 | 3,560 | 3,640 | 2,649,900 | 3,640 |
| 2014-11-07 | 3,895 | 3,930 | 3,785 | 3,810 | 3,525,100 | 3,810 |
| 2014-11-06 | 3,735 | 3,910 | 3,680 | 3,785 | 5,155,100 | 3,785 |
| 2014-11-05 | 3,615 | 3,730 | 3,555 | 3,715 | 2,751,700 | 3,715 |
| 2014-11-04 | 3,550 | 3,625 | 3,485 | 3,575 | 2,687,700 | 3,575 |
| 2014-10-31 | 3,435 | 3,510 | 3,395 | 3,485 | 2,247,200 | 3,485 |
| 2014-10-30 | 3,525 | 3,545 | 3,415 | 3,415 | 2,300,300 | 3,415 |
| 2014-10-29 | 3,580 | 3,665 | 3,480 | 3,575 | 2,395,700 | 3,575 |
| 2014-10-28 | 3,435 | 3,610 | 3,410 | 3,550 | 2,971,200 | 3,550 |
| 2014-10-27 | 3,520 | 3,530 | 3,405 | 3,445 | 1,861,300 | 3,445 |
| 2014-10-24 | 3,475 | 3,480 | 3,395 | 3,430 | 1,430,700 | 3,430 |
| 2014-10-23 | 3,430 | 3,465 | 3,385 | 3,420 | 1,453,600 | 3,420 |
| 2014-10-22 | 3,470 | 3,495 | 3,380 | 3,460 | 1,573,800 | 3,460 |
| 2014-10-21 | 3,450 | 3,465 | 3,315 | 3,360 | 2,002,700 | 3,360 |
| 2014-10-20 | 3,360 | 3,495 | 3,295 | 3,435 | 2,420,200 | 3,435 |
| 2014-10-17 | 3,290 | 3,350 | 3,195 | 3,225 | 1,870,200 | 3,225 |
| 2014-10-16 | 3,100 | 3,330 | 3,085 | 3,180 | 2,304,900 | 3,180 |
| 2014-10-15 | 3,250 | 3,280 | 3,140 | 3,240 | 2,154,100 | 3,240 |
| 2014-10-14 | 3,280 | 3,320 | 3,190 | 3,205 | 1,866,000 | 3,205 |
| 2014-10-10 | 3,400 | 3,475 | 3,285 | 3,395 | 2,264,500 | 3,395 |
| 2014-10-09 | 3,590 | 3,635 | 3,465 | 3,485 | 1,963,900 | 3,485 |
| 2014-10-08 | 3,385 | 3,605 | 3,385 | 3,600 | 2,548,300 | 3,600 |
| 2014-10-07 | 3,520 | 3,560 | 3,420 | 3,455 | 1,531,300 | 3,455 |
| 2014-10-06 | 3,595 | 3,595 | 3,490 | 3,530 | 1,486,700 | 3,530 |
| 2014-10-03 | 3,400 | 3,530 | 3,385 | 3,520 | 2,677,300 | 3,520 |
| 2014-10-02 | 3,320 | 3,465 | 3,315 | 3,345 | 2,368,700 | 3,345 |
| 2014-10-01 | 3,615 | 3,640 | 3,460 | 3,475 | 2,030,300 | 3,475 |
| 2014-09-30 | 3,735 | 3,795 | 3,575 | 3,605 | 2,232,300 | 3,605 |
| 2014-09-29 | 3,840 | 3,840 | 3,665 | 3,690 | 2,175,000 | 3,690 |
| 2014-09-26 | 3,575 | 3,815 | 3,525 | 3,785 | 4,515,100 | 3,785 |
| 2014-09-25 | 3,540 | 3,690 | 3,485 | 3,645 | 4,063,300 | 3,645 |
| 2014-09-24 | 3,650 | 3,655 | 3,505 | 3,510 | 2,758,300 | 3,510 |
| 2014-09-22 | 3,785 | 3,850 | 3,670 | 3,700 | 1,752,000 | 3,700 |
| 2014-09-19 | 3,755 | 3,860 | 3,735 | 3,805 | 4,032,000 | 3,805 |
| 2014-09-18 | 3,650 | 3,715 | 3,555 | 3,665 | 4,126,700 | 3,665 |
| 2014-09-17 | 3,780 | 3,790 | 3,635 | 3,650 | 3,139,500 | 3,650 |
| 2014-09-16 | 3,735 | 3,860 | 3,685 | 3,775 | 2,224,200 | 3,775 |
| 2014-09-12 | 3,830 | 3,910 | 3,735 | 3,755 | 2,982,000 | 3,755 |
| 2014-09-11 | 3,730 | 3,915 | 3,700 | 3,900 | 5,992,000 | 3,900 |
| 2014-09-10 | 3,905 | 3,970 | 3,680 | 3,730 | 4,665,300 | 3,730 |
| 2014-09-09 | 3,995 | 4,090 | 3,930 | 3,950 | 2,008,100 | 3,950 |
| 2014-09-08 | 4,140 | 4,170 | 3,985 | 4,010 | 1,885,400 | 4,010 |
| 2014-09-05 | 4,020 | 4,130 | 3,810 | 4,115 | 3,682,200 | 4,115 |
| 2014-09-04 | 4,110 | 4,195 | 4,005 | 4,020 | 2,197,100 | 4,020 |
| 2014-09-03 | 4,210 | 4,230 | 4,075 | 4,090 | 3,823,300 | 4,090 |
| 2014-09-02 | 4,290 | 4,330 | 4,185 | 4,235 | 2,052,500 | 4,235 |
| 2014-09-01 | 4,380 | 4,410 | 4,265 | 4,310 | 2,396,100 | 4,310 |
| 2014-08-29 | 4,215 | 4,430 | 4,180 | 4,400 | 3,744,900 | 4,400 |
| 2014-08-28 | 4,280 | 4,385 | 4,160 | 4,200 | 2,928,100 | 4,200 |
| 2014-08-27 | 4,395 | 4,410 | 4,270 | 4,285 | 2,367,900 | 4,285 |
| 2014-08-26 | 4,395 | 4,445 | 4,325 | 4,345 | 2,414,100 | 4,345 |
| 2014-08-25 | 4,490 | 4,535 | 4,360 | 4,410 | 4,923,100 | 4,410 |
| 2014-08-22 | 4,205 | 4,500 | 4,160 | 4,460 | 8,846,200 | 4,460 |
| 2014-08-21 | 4,080 | 4,335 | 4,050 | 4,235 | 6,065,300 | 4,235 |
| 2014-08-20 | 4,185 | 4,200 | 4,050 | 4,090 | 3,095,800 | 4,090 |
| 2014-08-19 | 4,275 | 4,280 | 4,005 | 4,220 | 6,404,300 | 4,220 |
| 2014-08-18 | 4,495 | 4,525 | 4,130 | 4,180 | 5,578,800 | 4,180 |
| 2014-08-15 | 4,360 | 4,545 | 4,240 | 4,440 | 6,737,700 | 4,440 |
| 2014-08-14 | 4,550 | 4,590 | 4,130 | 4,425 | 8,384,100 | 4,425 |
| 2014-08-13 | 4,640 | 4,765 | 4,400 | 4,485 | 12,554,100 | 4,485 |
| 2014-08-12 | 4,310 | 4,975 | 4,250 | 4,655 | 36,868,200 | 4,655 |
| 2014-08-11 | 4,200 | 4,370 | 4,130 | 4,300 | 16,585,700 | 4,300 |
| 2014-08-08 | 3,975 | 4,025 | 3,585 | 3,875 | 8,859,700 | 3,875 |
| 2014-08-07 | 3,860 | 4,090 | 3,760 | 4,045 | 13,231,800 | 4,045 |
| 2014-08-06 | 3,740 | 3,905 | 3,525 | 3,775 | 7,459,900 | 3,775 |
| 2014-08-05 | 4,160 | 4,165 | 3,735 | 3,770 | 5,836,000 | 3,770 |
| 2014-08-04 | 4,350 | 4,395 | 4,075 | 4,090 | 9,276,100 | 4,090 |
| 2014-08-01 | 4,100 | 4,455 | 4,040 | 4,095 | 15,519,700 | 4,095 |
| 2014-07-31 | 3,680 | 3,960 | 3,635 | 3,960 | 21,047,800 | 3,960 |
| 2014-07-30 | 3,195 | 3,350 | 3,180 | 3,260 | 3,017,900 | 3,260 |
| 2014-07-29 | 3,380 | 3,430 | 3,205 | 3,275 | 3,781,100 | 3,275 |
| 2014-07-28 | 3,360 | 3,385 | 3,280 | 3,340 | 3,816,900 | 3,340 |
| 2014-07-25 | 3,210 | 3,285 | 3,175 | 3,265 | 2,576,000 | 3,265 |
| 2014-07-24 | 3,165 | 3,290 | 3,110 | 3,185 | 3,414,200 | 3,185 |
| 2014-07-23 | 3,190 | 3,335 | 3,060 | 3,120 | 5,430,800 | 3,120 |
| 2014-07-22 | 2,919 | 3,255 | 2,911 | 3,180 | 10,738,300 | 3,180 |
| 2014-07-18 | 2,720 | 2,845 | 2,720 | 2,753 | 1,976,000 | 2,753 |
| 2014-07-17 | 2,898 | 2,933 | 2,812 | 2,817 | 1,544,100 | 2,817 |
| 2014-07-16 | 2,920 | 2,997 | 2,850 | 2,857 | 2,571,500 | 2,857 |
| 2014-07-15 | 2,955 | 2,980 | 2,901 | 2,979 | 4,377,900 | 2,979 |
| 2014-07-14 | 2,719 | 2,863 | 2,718 | 2,843 | 3,021,700 | 2,843 |
| 2014-07-11 | 2,580 | 2,693 | 2,580 | 2,680 | 1,727,400 | 2,680 |
| 2014-07-10 | 2,721 | 2,748 | 2,636 | 2,652 | 1,427,300 | 2,652 |
| 2014-07-09 | 2,700 | 2,713 | 2,662 | 2,701 | 1,278,100 | 2,701 |
| 2014-07-08 | 2,782 | 2,787 | 2,706 | 2,757 | 1,360,100 | 2,757 |
| 2014-07-07 | 2,814 | 2,832 | 2,779 | 2,791 | 807,400 | 2,791 |
| 2014-07-04 | 2,800 | 2,850 | 2,778 | 2,797 | 1,675,200 | 2,797 |
| 2014-07-03 | 2,821 | 2,837 | 2,764 | 2,786 | 986,800 | 2,786 |
| 2014-07-02 | 2,790 | 2,870 | 2,772 | 2,816 | 1,657,900 | 2,816 |
| 2014-07-01 | 2,810 | 2,815 | 2,757 | 2,765 | 1,272,600 | 2,765 |
| 2014-06-30 | 2,792 | 2,812 | 2,752 | 2,780 | 1,155,300 | 2,780 |
| 2014-06-27 | 2,857 | 2,914 | 2,780 | 2,815 | 2,076,700 | 2,815 |
| 2014-06-26 | 2,862 | 2,918 | 2,830 | 2,847 | 1,590,400 | 2,847 |
| 2014-06-25 | 2,910 | 2,988 | 2,807 | 2,846 | 2,361,700 | 2,846 |
| 2014-06-24 | 2,787 | 2,933 | 2,786 | 2,912 | 3,489,700 | 2,912 |
| 2014-06-23 | 2,775 | 2,877 | 2,752 | 2,799 | 2,408,000 | 2,799 |
| 2014-06-20 | 2,810 | 2,814 | 2,732 | 2,747 | 1,254,200 | 2,747 |
| 2014-06-19 | 2,820 | 2,839 | 2,736 | 2,803 | 2,075,300 | 2,803 |
| 2014-06-18 | 2,839 | 2,846 | 2,786 | 2,806 | 1,713,400 | 2,806 |
| 2014-06-17 | 2,852 | 2,920 | 2,781 | 2,800 | 2,550,200 | 2,800 |
| 2014-06-16 | 2,980 | 3,025 | 2,821 | 2,859 | 4,129,600 | 2,859 |
| 2014-06-13 | 2,872 | 3,000 | 2,820 | 3,000 | 7,340,300 | 3,000 |
| 2014-06-12 | 2,660 | 2,833 | 2,636 | 2,826 | 3,698,600 | 2,826 |
| 2014-06-11 | 2,605 | 2,749 | 2,551 | 2,700 | 2,119,300 | 2,700 |
| 2014-06-10 | 2,741 | 2,762 | 2,610 | 2,653 | 2,544,600 | 2,653 |
| 2014-06-09 | 2,800 | 2,829 | 2,767 | 2,785 | 2,073,800 | 2,785 |
| 2014-06-06 | 2,800 | 2,808 | 2,705 | 2,761 | 2,094,500 | 2,761 |
| 2014-06-05 | 2,814 | 2,850 | 2,625 | 2,740 | 4,098,100 | 2,740 |
| 2014-06-04 | 2,574 | 2,785 | 2,541 | 2,751 | 6,530,200 | 2,751 |
| 2014-06-03 | 2,475 | 2,525 | 2,453 | 2,524 | 2,993,800 | 2,524 |
| 2014-06-02 | 2,375 | 2,468 | 2,375 | 2,443 | 2,954,400 | 2,443 |
| 2014-05-30 | 2,420 | 2,439 | 2,305 | 2,339 | 3,148,300 | 2,339 |
| 2014-05-29 | 2,415 | 2,444 | 2,335 | 2,367 | 5,137,700 | 2,367 |
| 2014-05-28 | 2,263 | 2,385 | 2,232 | 2,379 | 4,726,700 | 2,379 |
| 2014-05-27 | 2,280 | 2,287 | 2,213 | 2,218 | 2,000,600 | 2,218 |
| 2014-05-26 | 2,127 | 2,265 | 2,114 | 2,251 | 3,734,300 | 2,251 |
| 2014-05-23 | 2,150 | 2,198 | 2,100 | 2,113 | 1,965,700 | 2,113 |
| 2014-05-22 | 2,130 | 2,185 | 2,090 | 2,159 | 2,602,000 | 2,159 |
| 2014-05-21 | 2,000 | 2,116 | 1,993 | 2,084 | 2,947,400 | 2,084 |
| 2014-05-20 | 2,071 | 2,117 | 2,014 | 2,032 | 2,760,200 | 2,032 |
| 2014-05-19 | 2,245 | 2,266 | 2,050 | 2,058 | 2,360,000 | 2,058 |
| 2014-05-16 | 2,242 | 2,314 | 2,165 | 2,214 | 3,514,600 | 2,214 |
| 2014-05-15 | 2,170 | 2,332 | 2,163 | 2,325 | 5,739,900 | 2,325 |
| 2014-05-14 | 2,050 | 2,142 | 2,005 | 2,135 | 3,604,400 | 2,135 |
| 2014-05-13 | 1,999 | 2,074 | 1,976 | 2,044 | 4,063,300 | 2,044 |
| 2014-05-12 | 2,058 | 2,150 | 1,970 | 1,974 | 3,266,700 | 1,974 |
| 2014-05-09 | 2,007 | 2,129 | 1,964 | 2,097 | 5,333,800 | 2,097 |
| 2014-05-08 | 2,184 | 2,185 | 2,022 | 2,036 | 3,779,700 | 2,036 |
| 2014-05-07 | 2,246 | 2,258 | 2,102 | 2,110 | 5,675,800 | 2,110 |
| 2014-05-02 | 2,467 | 2,478 | 2,314 | 2,336 | 4,270,100 | 2,336 |
| 2014-05-01 | 2,486 | 2,538 | 2,439 | 2,511 | 4,032,500 | 2,511 |
| 2014-04-30 | 2,621 | 2,667 | 2,575 | 2,639 | 3,220,300 | 2,639 |
| 2014-04-28 | 2,582 | 2,618 | 2,510 | 2,558 | 1,449,200 | 2,558 |
| 2014-04-25 | 2,575 | 2,629 | 2,560 | 2,603 | 1,087,200 | 2,603 |
| 2014-04-24 | 2,600 | 2,617 | 2,574 | 2,575 | 574,300 | 2,575 |
| 2014-04-23 | 2,595 | 2,605 | 2,552 | 2,602 | 897,500 | 2,602 |
| 2014-04-22 | 2,604 | 2,635 | 2,546 | 2,552 | 1,942,900 | 2,552 |
| 2014-04-21 | 2,680 | 2,750 | 2,655 | 2,677 | 1,555,800 | 2,677 |
| 2014-04-18 | 2,599 | 2,660 | 2,591 | 2,653 | 2,065,400 | 2,653 |
| 2014-04-17 | 2,585 | 2,680 | 2,553 | 2,580 | 2,904,300 | 2,580 |
| 2014-04-16 | 2,466 | 2,570 | 2,466 | 2,565 | 1,516,300 | 2,565 |
| 2014-04-15 | 2,540 | 2,567 | 2,481 | 2,481 | 1,170,500 | 2,481 |
| 2014-04-14 | 2,545 | 2,638 | 2,500 | 2,522 | 2,272,000 | 2,522 |
| 2014-04-11 | 2,572 | 2,587 | 2,572 | 2,572 | 3,709,100 | 2,572 |
| 2014-04-10 | 2,750 | 2,788 | 2,577 | 2,602 | 3,435,500 | 2,602 |
| 2014-04-09 | 2,603 | 2,768 | 2,600 | 2,652 | 2,278,800 | 2,652 |
| 2014-04-08 | 2,732 | 2,765 | 2,690 | 2,703 | 1,400,000 | 2,703 |
| 2014-04-07 | 2,785 | 2,879 | 2,725 | 2,782 | 2,593,200 | 2,782 |
| 2014-04-04 | 2,650 | 2,899 | 2,633 | 2,885 | 5,582,200 | 2,885 |
| 2014-04-03 | 2,791 | 2,791 | 2,673 | 2,701 | 2,724,700 | 2,701 |
| 2014-04-02 | 2,943 | 2,944 | 2,762 | 2,805 | 3,813,800 | 2,805 |
| 2014-04-01 | 2,800 | 2,988 | 2,756 | 2,800 | 11,533,600 | 2,800 |
| 2014-03-31 | 2,670 | 2,726 | 2,624 | 2,712 | 2,449,900 | 2,712 |
| 2014-03-28 | 2,450 | 2,623 | 2,430 | 2,600 | 2,584,300 | 2,600 |
| 2014-03-27 | 2,420 | 2,504 | 2,289 | 2,485 | 2,478,000 | 2,485 |
| 2014-03-26 | 2,500 | 2,570 | 2,470 | 2,470 | 1,635,500 | 2,470 |
| 2014-03-25 | 2,600 | 2,612 | 2,465 | 2,470 | 1,634,300 | 2,470 |
| 2014-03-24 | 2,490 | 2,655 | 2,482 | 2,652 | 2,648,700 | 2,652 |
| 2014-03-20 | 2,534 | 2,560 | 2,412 | 2,463 | 2,820,200 | 2,463 |
| 2014-03-19 | 2,670 | 2,695 | 2,575 | 2,591 | 1,776,600 | 2,591 |
| 2014-03-18 | 2,700 | 2,710 | 2,633 | 2,675 | 1,255,400 | 2,675 |
| 2014-03-17 | 2,710 | 2,757 | 2,600 | 2,618 | 2,039,600 | 2,618 |
| 2014-03-14 | 2,769 | 2,823 | 2,705 | 2,749 | 2,165,700 | 2,749 |
| 2014-03-13 | 2,948 | 2,969 | 2,882 | 2,886 | 1,214,800 | 2,886 |
| 2014-03-12 | 2,935 | 3,025 | 2,893 | 2,937 | 2,058,500 | 2,937 |
| 2014-03-11 | 3,070 | 3,090 | 2,933 | 2,985 | 3,693,700 | 2,985 |
| 2014-03-10 | 2,849 | 3,030 | 2,820 | 3,015 | 4,687,200 | 3,015 |
| 2014-03-07 | 2,850 | 2,860 | 2,785 | 2,815 | 1,275,500 | 2,815 |
| 2014-03-06 | 2,810 | 2,847 | 2,768 | 2,818 | 1,632,500 | 2,818 |
| 2014-03-05 | 2,850 | 2,855 | 2,789 | 2,810 | 1,477,800 | 2,810 |
| 2014-03-04 | 2,707 | 2,850 | 2,704 | 2,765 | 2,154,900 | 2,765 |
| 2014-03-03 | 2,841 | 2,851 | 2,720 | 2,788 | 2,632,800 | 2,788 |
| 2014-02-28 | 2,952 | 3,055 | 2,881 | 2,928 | 5,791,000 | 2,928 |
| 2014-02-27 | 2,918 | 2,918 | 2,825 | 2,852 | 2,392,600 | 2,852 |
| 2014-02-26 | 2,906 | 2,979 | 2,840 | 2,927 | 3,086,300 | 2,927 |
| 2014-02-25 | 2,939 | 2,975 | 2,910 | 2,916 | 3,344,300 | 2,916 |
| 2014-02-24 | 2,944 | 3,025 | 2,844 | 2,883 | 7,540,200 | 2,883 |
| 2014-02-21 | 2,801 | 2,960 | 2,781 | 2,919 | 6,726,700 | 2,919 |
| 2014-02-20 | 2,795 | 2,854 | 2,703 | 2,753 | 3,909,500 | 2,753 |
| 2014-02-19 | 2,700 | 2,892 | 2,670 | 2,853 | 7,461,100 | 2,853 |
| 2014-02-18 | 2,625 | 2,791 | 2,584 | 2,705 | 8,613,500 | 2,705 |
| 2014-02-17 | 2,801 | 2,819 | 2,566 | 2,581 | 6,779,600 | 2,581 |
| 2014-02-14 | 3,120 | 3,125 | 2,881 | 2,919 | 5,673,700 | 2,919 |
| 2014-02-13 | 3,025 | 3,115 | 2,941 | 3,045 | 4,011,500 | 3,045 |
| 2014-02-12 | 3,110 | 3,145 | 2,992 | 2,997 | 3,220,500 | 2,997 |
| 2014-02-10 | 3,025 | 3,115 | 2,953 | 3,060 | 4,681,600 | 3,060 |
| 2014-02-07 | 3,190 | 3,240 | 2,905 | 2,977 | 6,292,700 | 2,977 |
| 2014-02-06 | 2,999 | 3,200 | 2,951 | 3,130 | 6,138,800 | 3,130 |
| 2014-02-05 | 3,240 | 3,345 | 2,850 | 2,958 | 10,105,400 | 2,958 |
| 2014-02-04 | 2,950 | 3,200 | 2,872 | 3,105 | 9,649,800 | 3,105 |
| 2014-02-03 | 3,510 | 3,590 | 3,125 | 3,300 | 10,833,500 | 3,300 |
| 2014-01-31 | 4,075 | 4,120 | 3,555 | 3,650 | 11,834,200 | 3,650 |
| 2014-01-30 | 3,940 | 4,150 | 3,805 | 3,935 | 18,096,900 | 3,935 |
| 2014-01-29 | 3,885 | 3,990 | 3,740 | 3,920 | 9,174,200 | 3,920 |
| 2014-01-28 | 3,940 | 4,035 | 3,620 | 3,680 | 8,996,800 | 3,680 |
| 2014-01-27 | 4,015 | 4,050 | 3,780 | 3,800 | 9,979,900 | 3,800 |
| 2014-01-24 | 3,905 | 4,230 | 3,905 | 4,110 | 14,784,500 | 4,110 |
| 2014-01-23 | 3,975 | 4,475 | 3,915 | 4,000 | 32,662,900 | 4,000 |
| 2014-01-22 | 3,580 | 4,095 | 3,570 | 4,045 | 31,696,400 | 4,045 |
| 2014-01-21 | 3,735 | 3,760 | 3,485 | 3,485 | 9,742,800 | 3,485 |
| 2014-01-20 | 3,200 | 3,785 | 3,180 | 3,595 | 21,679,800 | 3,595 |
| 2014-01-17 | 3,035 | 3,140 | 3,030 | 3,110 | 1,520,800 | 3,110 |
| 2014-01-16 | 3,125 | 3,150 | 3,050 | 3,080 | 1,922,400 | 3,080 |
| 2014-01-15 | 3,185 | 3,185 | 3,065 | 3,170 | 1,683,700 | 3,170 |
| 2014-01-14 | 3,050 | 3,200 | 3,000 | 3,140 | 2,357,700 | 3,140 |
| 2014-01-10 | 3,250 | 3,280 | 3,110 | 3,175 | 3,378,800 | 3,175 |
| 2014-01-09 | 3,200 | 3,300 | 3,165 | 3,235 | 5,069,900 | 3,235 |
| 2014-01-08 | 3,165 | 3,225 | 3,085 | 3,165 | 4,489,400 | 3,165 |
| 2014-01-07 | 3,070 | 3,190 | 3,050 | 3,165 | 7,190,700 | 3,165 |
| 2014-01-06 | 2,980 | 3,095 | 2,938 | 3,025 | 3,719,800 | 3,025 |
分割・併合履歴 ： [2013-09-26]1株→3株 [2013-05-29]1株→5株
