3672 (株)オルトプラス 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 | 952 | 982 | 928 | 950 | 149,800 | 950 |
| 2014-12-29 | 946 | 959 | 912 | 937 | 157,300 | 937 |
| 2014-12-26 | 978 | 978 | 927 | 944 | 150,500 | 944 |
| 2014-12-25 | 987 | 999 | 898 | 921 | 255,600 | 921 |
| 2014-12-24 | 976 | 1,030 | 951 | 991 | 455,800 | 991 |
| 2014-12-22 | 927 | 980 | 927 | 980 | 302,000 | 980 |
| 2014-12-19 | 919 | 963 | 911 | 925 | 192,900 | 925 |
| 2014-12-18 | 986 | 986 | 910 | 920 | 234,400 | 920 |
| 2014-12-17 | 887 | 974 | 880 | 956 | 335,200 | 956 |
| 2014-12-16 | 900 | 903 | 870 | 872 | 185,300 | 872 |
| 2014-12-15 | 931 | 980 | 902 | 923 | 533,300 | 923 |
| 2014-12-12 | 960 | 1,006 | 935 | 1,006 | 357,600 | 1,006 |
| 2014-12-11 | 836 | 880 | 819 | 856 | 120,900 | 856 |
| 2014-12-10 | 885 | 891 | 819 | 837 | 227,000 | 837 |
| 2014-12-09 | 912 | 933 | 883 | 893 | 392,000 | 893 |
| 2014-12-08 | 859 | 957 | 830 | 957 | 1,096,200 | 957 |
| 2014-12-05 | 789 | 815 | 784 | 807 | 84,700 | 807 |
| 2014-12-04 | 821 | 821 | 788 | 789 | 90,900 | 789 |
| 2014-12-03 | 784 | 859 | 784 | 813 | 216,400 | 813 |
| 2014-12-02 | 795 | 797 | 785 | 787 | 48,700 | 787 |
| 2014-12-01 | 787 | 797 | 784 | 792 | 50,100 | 792 |
| 2014-11-28 | 783 | 802 | 782 | 787 | 56,700 | 787 |
| 2014-11-27 | 814 | 815 | 794 | 797 | 75,300 | 797 |
| 2014-11-26 | 815 | 819 | 805 | 807 | 49,100 | 807 |
| 2014-11-25 | 847 | 847 | 800 | 819 | 85,100 | 819 |
| 2014-11-21 | 777 | 846 | 777 | 832 | 152,700 | 832 |
| 2014-11-20 | 810 | 810 | 766 | 771 | 125,700 | 771 |
| 2014-11-19 | 777 | 829 | 776 | 816 | 137,400 | 816 |
| 2014-11-18 | 755 | 791 | 755 | 783 | 136,300 | 783 |
| 2014-11-17 | 770 | 777 | 747 | 751 | 86,600 | 751 |
| 2014-11-14 | 777 | 785 | 762 | 770 | 99,500 | 770 |
| 2014-11-13 | 791 | 791 | 778 | 778 | 94,600 | 778 |
| 2014-11-12 | 813 | 813 | 795 | 798 | 71,500 | 798 |
| 2014-11-11 | 808 | 817 | 800 | 803 | 82,600 | 803 |
| 2014-11-10 | 795 | 818 | 791 | 811 | 85,900 | 811 |
| 2014-11-07 | 840 | 844 | 797 | 811 | 206,200 | 811 |
| 2014-11-06 | 858 | 878 | 823 | 860 | 122,300 | 860 |
| 2014-11-05 | 811 | 850 | 808 | 843 | 80,200 | 843 |
| 2014-11-04 | 827 | 836 | 814 | 814 | 81,500 | 814 |
| 2014-10-31 | 810 | 821 | 807 | 813 | 92,200 | 813 |
| 2014-10-30 | 827 | 832 | 807 | 807 | 44,400 | 807 |
| 2014-10-29 | 826 | 839 | 816 | 824 | 43,000 | 824 |
| 2014-10-28 | 818 | 826 | 809 | 818 | 49,300 | 818 |
| 2014-10-27 | 845 | 845 | 795 | 810 | 63,000 | 810 |
| 2014-10-24 | 871 | 871 | 815 | 824 | 89,800 | 824 |
| 2014-10-23 | 823 | 852 | 813 | 834 | 53,000 | 834 |
| 2014-10-22 | 808 | 827 | 803 | 825 | 44,800 | 825 |
| 2014-10-21 | 805 | 810 | 786 | 795 | 77,800 | 795 |
| 2014-10-20 | 810 | 839 | 794 | 815 | 94,100 | 815 |
| 2014-10-17 | 752 | 800 | 752 | 774 | 107,200 | 774 |
| 2014-10-16 | 753 | 795 | 745 | 752 | 113,500 | 752 |
| 2014-10-15 | 788 | 805 | 775 | 783 | 180,300 | 783 |
| 2014-10-14 | 800 | 800 | 782 | 784 | 197,800 | 784 |
| 2014-10-10 | 844 | 870 | 808 | 819 | 232,900 | 819 |
| 2014-10-09 | 912 | 918 | 855 | 858 | 171,900 | 858 |
| 2014-10-08 | 910 | 918 | 904 | 909 | 95,400 | 909 |
| 2014-10-07 | 960 | 961 | 932 | 934 | 110,900 | 934 |
| 2014-10-06 | 964 | 997 | 944 | 980 | 118,400 | 980 |
| 2014-10-03 | 909 | 940 | 902 | 919 | 153,700 | 919 |
| 2014-10-02 | 921 | 926 | 906 | 909 | 200,000 | 909 |
| 2014-10-01 | 1,000 | 1,002 | 963 | 966 | 136,100 | 966 |
| 2014-09-30 | 1,021 | 1,031 | 1,002 | 1,012 | 60,700 | 1,012 |
| 2014-09-29 | 1,032 | 1,059 | 1,030 | 1,036 | 53,400 | 1,036 |
| 2014-09-26 | 1,011 | 1,055 | 1,011 | 1,045 | 99,700 | 1,045 |
| 2014-09-25 | 1,040 | 1,045 | 1,018 | 1,032 | 90,200 | 1,032 |
| 2014-09-24 | 1,030 | 1,070 | 995 | 1,039 | 306,600 | 1,039 |
| 2014-09-22 | 1,050 | 1,094 | 1,039 | 1,052 | 719,700 | 1,052 |
| 2014-09-19 | 1,250 | 1,256 | 1,221 | 1,222 | 125,300 | 1,222 |
| 2014-09-18 | 1,274 | 1,280 | 1,248 | 1,253 | 89,200 | 1,253 |
| 2014-09-17 | 1,232 | 1,307 | 1,225 | 1,283 | 167,900 | 1,283 |
| 2014-09-16 | 1,221 | 1,250 | 1,220 | 1,235 | 57,800 | 1,235 |
| 2014-09-12 | 1,232 | 1,248 | 1,220 | 1,224 | 64,800 | 1,224 |
| 2014-09-11 | 1,210 | 1,255 | 1,207 | 1,244 | 112,500 | 1,244 |
| 2014-09-10 | 1,219 | 1,241 | 1,208 | 1,210 | 106,000 | 1,210 |
| 2014-09-09 | 1,220 | 1,343 | 1,214 | 1,216 | 491,400 | 1,216 |
| 2014-09-08 | 1,214 | 1,216 | 1,204 | 1,211 | 47,000 | 1,211 |
| 2014-09-05 | 1,222 | 1,228 | 1,210 | 1,214 | 46,500 | 1,214 |
| 2014-09-04 | 1,225 | 1,235 | 1,212 | 1,217 | 55,700 | 1,217 |
| 2014-09-03 | 1,224 | 1,239 | 1,222 | 1,231 | 63,300 | 1,231 |
| 2014-09-02 | 1,243 | 1,243 | 1,218 | 1,224 | 67,600 | 1,224 |
| 2014-09-01 | 1,264 | 1,269 | 1,220 | 1,237 | 51,500 | 1,237 |
| 2014-08-29 | 1,246 | 1,270 | 1,230 | 1,261 | 82,200 | 1,261 |
| 2014-08-28 | 1,282 | 1,283 | 1,250 | 1,255 | 72,100 | 1,255 |
| 2014-08-27 | 1,300 | 1,306 | 1,282 | 1,288 | 56,300 | 1,288 |
| 2014-08-26 | 1,337 | 1,338 | 1,286 | 1,295 | 67,100 | 1,295 |
| 2014-08-25 | 1,277 | 1,338 | 1,275 | 1,308 | 95,200 | 1,308 |
| 2014-08-22 | 1,252 | 1,319 | 1,244 | 1,287 | 131,200 | 1,287 |
| 2014-08-21 | 1,253 | 1,265 | 1,243 | 1,252 | 44,300 | 1,252 |
| 2014-08-20 | 1,262 | 1,273 | 1,250 | 1,251 | 54,200 | 1,251 |
| 2014-08-19 | 1,265 | 1,275 | 1,256 | 1,261 | 46,400 | 1,261 |
| 2014-08-18 | 1,268 | 1,294 | 1,251 | 1,255 | 68,900 | 1,255 |
| 2014-08-15 | 1,245 | 1,295 | 1,245 | 1,268 | 69,100 | 1,268 |
| 2014-08-14 | 1,257 | 1,310 | 1,225 | 1,256 | 109,000 | 1,256 |
| 2014-08-13 | 1,255 | 1,280 | 1,220 | 1,261 | 115,600 | 1,261 |
| 2014-08-12 | 1,270 | 1,298 | 1,212 | 1,232 | 194,600 | 1,232 |
| 2014-08-11 | 1,276 | 1,305 | 1,261 | 1,268 | 192,700 | 1,268 |
| 2014-08-08 | 1,216 | 1,272 | 1,210 | 1,260 | 299,600 | 1,260 |
| 2014-08-07 | 1,375 | 1,375 | 1,307 | 1,365 | 240,900 | 1,365 |
| 2014-08-06 | 1,440 | 1,449 | 1,385 | 1,389 | 278,000 | 1,389 |
| 2014-08-05 | 1,479 | 1,673 | 1,444 | 1,456 | 1,176,500 | 1,456 |
| 2014-08-04 | 1,420 | 1,514 | 1,410 | 1,453 | 196,200 | 1,453 |
| 2014-08-01 | 1,417 | 1,460 | 1,402 | 1,444 | 156,400 | 1,444 |
| 2014-07-31 | 1,455 | 1,519 | 1,455 | 1,475 | 213,300 | 1,475 |
| 2014-07-30 | 1,442 | 1,520 | 1,439 | 1,445 | 321,900 | 1,445 |
| 2014-07-29 | 1,460 | 1,463 | 1,416 | 1,422 | 129,900 | 1,422 |
| 2014-07-28 | 1,449 | 1,471 | 1,419 | 1,450 | 145,000 | 1,450 |
| 2014-07-25 | 1,500 | 1,544 | 1,457 | 1,479 | 248,100 | 1,479 |
| 2014-07-24 | 1,583 | 1,615 | 1,464 | 1,513 | 549,700 | 1,513 |
| 2014-07-23 | 1,850 | 1,900 | 1,575 | 1,583 | 2,929,700 | 1,583 |
| 2014-07-22 | 1,230 | 1,551 | 1,227 | 1,551 | 307,700 | 1,551 |
| 2014-07-18 | 1,249 | 1,264 | 1,220 | 1,251 | 68,900 | 1,251 |
| 2014-07-17 | 1,270 | 1,296 | 1,263 | 1,266 | 75,700 | 1,266 |
| 2014-07-16 | 1,339 | 1,339 | 1,285 | 1,295 | 73,000 | 1,295 |
| 2014-07-15 | 1,397 | 1,397 | 1,320 | 1,336 | 124,800 | 1,336 |
| 2014-07-14 | 1,228 | 1,366 | 1,225 | 1,351 | 164,300 | 1,351 |
| 2014-07-11 | 1,212 | 1,260 | 1,210 | 1,241 | 91,400 | 1,241 |
| 2014-07-10 | 1,295 | 1,308 | 1,250 | 1,256 | 62,500 | 1,256 |
| 2014-07-09 | 1,300 | 1,310 | 1,292 | 1,295 | 106,600 | 1,295 |
| 2014-07-08 | 1,362 | 1,373 | 1,315 | 1,330 | 95,600 | 1,330 |
| 2014-07-07 | 1,378 | 1,390 | 1,360 | 1,360 | 66,200 | 1,360 |
| 2014-07-04 | 1,398 | 1,400 | 1,376 | 1,383 | 60,000 | 1,383 |
| 2014-07-03 | 1,395 | 1,403 | 1,365 | 1,383 | 68,800 | 1,383 |
| 2014-07-02 | 1,398 | 1,480 | 1,398 | 1,403 | 127,100 | 1,403 |
| 2014-07-01 | 1,392 | 1,419 | 1,389 | 1,396 | 81,200 | 1,396 |
| 2014-06-30 | 1,331 | 1,398 | 1,331 | 1,395 | 102,900 | 1,395 |
| 2014-06-27 | 1,458 | 1,458 | 1,340 | 1,366 | 153,100 | 1,366 |
| 2014-06-26 | 1,479 | 1,485 | 1,428 | 1,438 | 91,600 | 1,438 |
| 2014-06-25 | 1,510 | 1,520 | 1,465 | 1,474 | 56,500 | 1,474 |
| 2014-06-24 | 1,484 | 1,564 | 1,459 | 1,510 | 146,200 | 1,510 |
| 2014-06-23 | 1,469 | 1,527 | 1,453 | 1,486 | 108,000 | 1,486 |
| 2014-06-20 | 1,531 | 1,540 | 1,470 | 1,485 | 121,900 | 1,485 |
| 2014-06-19 | 1,574 | 1,578 | 1,512 | 1,531 | 139,600 | 1,531 |
| 2014-06-18 | 1,588 | 1,590 | 1,545 | 1,573 | 135,600 | 1,573 |
| 2014-06-17 | 1,570 | 1,594 | 1,533 | 1,551 | 147,700 | 1,551 |
| 2014-06-16 | 1,538 | 1,597 | 1,500 | 1,564 | 332,000 | 1,564 |
| 2014-06-13 | 1,444 | 1,513 | 1,424 | 1,502 | 153,700 | 1,502 |
| 2014-06-12 | 1,412 | 1,459 | 1,390 | 1,439 | 67,300 | 1,439 |
| 2014-06-11 | 1,467 | 1,478 | 1,415 | 1,436 | 71,000 | 1,436 |
| 2014-06-10 | 1,520 | 1,530 | 1,433 | 1,458 | 147,400 | 1,458 |
| 2014-06-09 | 1,468 | 1,538 | 1,451 | 1,510 | 183,800 | 1,510 |
| 2014-06-06 | 1,453 | 1,500 | 1,402 | 1,447 | 135,800 | 1,447 |
| 2014-06-05 | 1,495 | 1,505 | 1,390 | 1,441 | 182,200 | 1,441 |
| 2014-06-04 | 1,510 | 1,550 | 1,450 | 1,480 | 444,500 | 1,480 |
| 2014-06-03 | 1,398 | 1,415 | 1,334 | 1,390 | 178,700 | 1,390 |
| 2014-06-02 | 1,427 | 1,444 | 1,367 | 1,387 | 331,400 | 1,387 |
| 2014-05-30 | 1,380 | 1,530 | 1,342 | 1,418 | 696,800 | 1,418 |
| 2014-05-29 | 1,228 | 1,310 | 1,208 | 1,292 | 203,600 | 1,292 |
| 2014-05-28 | 1,198 | 1,247 | 1,181 | 1,230 | 140,400 | 1,230 |
| 2014-05-27 | 1,255 | 1,285 | 1,185 | 1,198 | 207,000 | 1,198 |
| 2014-05-26 | 1,198 | 1,278 | 1,172 | 1,256 | 327,500 | 1,256 |
| 2014-05-23 | 1,151 | 1,209 | 1,135 | 1,196 | 269,500 | 1,196 |
| 2014-05-22 | 1,110 | 1,211 | 1,096 | 1,124 | 354,200 | 1,124 |
| 2014-05-21 | 1,005 | 1,080 | 985 | 1,063 | 163,100 | 1,063 |
| 2014-05-20 | 1,038 | 1,072 | 1,012 | 1,024 | 111,100 | 1,024 |
| 2014-05-19 | 1,165 | 1,168 | 1,022 | 1,038 | 203,900 | 1,038 |
| 2014-05-16 | 1,109 | 1,188 | 1,104 | 1,181 | 163,600 | 1,181 |
| 2014-05-15 | 1,110 | 1,182 | 1,086 | 1,135 | 131,300 | 1,135 |
| 2014-05-14 | 1,099 | 1,176 | 1,083 | 1,133 | 121,300 | 1,133 |
| 2014-05-13 | 1,120 | 1,148 | 1,055 | 1,106 | 276,600 | 1,106 |
| 2014-05-12 | 1,187 | 1,192 | 1,074 | 1,077 | 212,200 | 1,077 |
| 2014-05-09 | 1,285 | 1,324 | 1,195 | 1,204 | 261,200 | 1,204 |
| 2014-05-08 | 1,356 | 1,364 | 1,326 | 1,339 | 71,500 | 1,339 |
| 2014-05-07 | 1,380 | 1,399 | 1,355 | 1,373 | 83,100 | 1,373 |
| 2014-05-02 | 1,370 | 1,445 | 1,356 | 1,414 | 119,200 | 1,414 |
| 2014-05-01 | 1,400 | 1,400 | 1,355 | 1,370 | 110,300 | 1,370 |
| 2014-04-30 | 1,470 | 1,479 | 1,401 | 1,401 | 154,500 | 1,401 |
| 2014-04-28 | 1,412 | 1,485 | 1,401 | 1,479 | 349,200 | 1,479 |
| 2014-04-25 | 1,438 | 1,464 | 1,422 | 1,443 | 154,400 | 1,443 |
| 2014-04-24 | 1,479 | 1,496 | 1,446 | 1,449 | 100,500 | 1,449 |
| 2014-04-23 | 1,505 | 1,505 | 1,471 | 1,487 | 89,100 | 1,487 |
| 2014-04-22 | 1,518 | 1,529 | 1,470 | 1,503 | 101,800 | 1,503 |
| 2014-04-21 | 1,541 | 1,560 | 1,515 | 1,519 | 49,300 | 1,519 |
| 2014-04-18 | 1,580 | 1,581 | 1,514 | 1,532 | 90,000 | 1,532 |
| 2014-04-17 | 1,565 | 1,625 | 1,545 | 1,574 | 120,900 | 1,574 |
| 2014-04-16 | 1,495 | 1,637 | 1,487 | 1,599 | 238,300 | 1,599 |
| 2014-04-15 | 1,515 | 1,535 | 1,479 | 1,482 | 164,200 | 1,482 |
| 2014-04-14 | 1,520 | 1,574 | 1,503 | 1,503 | 113,600 | 1,503 |
| 2014-04-11 | 1,521 | 1,570 | 1,505 | 1,530 | 102,000 | 1,530 |
| 2014-04-10 | 1,580 | 1,625 | 1,553 | 1,562 | 97,900 | 1,562 |
| 2014-04-09 | 1,534 | 1,615 | 1,534 | 1,580 | 119,900 | 1,580 |
| 2014-04-08 | 1,591 | 1,596 | 1,550 | 1,561 | 106,200 | 1,561 |
| 2014-04-07 | 1,634 | 1,634 | 1,595 | 1,599 | 100,700 | 1,599 |
| 2014-04-04 | 1,630 | 1,667 | 1,612 | 1,649 | 88,800 | 1,649 |
| 2014-04-03 | 1,675 | 1,678 | 1,636 | 1,645 | 131,700 | 1,645 |
| 2014-04-02 | 1,649 | 1,676 | 1,638 | 1,674 | 227,400 | 1,674 |
| 2014-04-01 | 1,621 | 1,650 | 1,591 | 1,640 | 205,500 | 1,640 |
| 2014-03-31 | 1,670 | 1,683 | 1,605 | 1,630 | 258,000 | 1,630 |
| 2014-03-28 | 1,616 | 1,689 | 1,595 | 1,655 | 749,300 | 1,655 |
| 2014-03-27 | 1,889 | 1,889 | 1,812 | 1,816 | 88,300 | 1,816 |
| 2014-03-26 | 1,792 | 1,920 | 1,781 | 1,890 | 78,200 | 1,890 |
| 2014-03-25 | 1,930 | 1,930 | 1,806 | 1,809 | 116,500 | 1,809 |
| 2014-03-24 | 1,910 | 1,948 | 1,900 | 1,940 | 94,900 | 1,940 |
| 2014-03-20 | 1,966 | 2,040 | 1,803 | 1,950 | 247,700 | 1,950 |
| 2014-03-19 | 1,806 | 1,990 | 1,806 | 1,956 | 345,500 | 1,956 |
| 2014-03-18 | 1,656 | 1,858 | 1,655 | 1,795 | 245,700 | 1,795 |
| 2014-03-17 | 1,635 | 1,707 | 1,620 | 1,641 | 65,600 | 1,641 |
| 2014-03-14 | 1,750 | 1,774 | 1,688 | 1,713 | 78,000 | 1,713 |
| 2014-03-13 | 1,810 | 1,850 | 1,800 | 1,805 | 44,500 | 1,805 |
| 2014-03-12 | 1,810 | 1,862 | 1,810 | 1,850 | 58,900 | 1,850 |
| 2014-03-11 | 1,910 | 1,924 | 1,836 | 1,850 | 123,600 | 1,850 |
| 2014-03-10 | 1,890 | 1,954 | 1,854 | 1,913 | 72,200 | 1,913 |
| 2014-03-07 | 1,940 | 1,957 | 1,928 | 1,940 | 45,200 | 1,940 |
| 2014-03-06 | 1,927 | 1,952 | 1,906 | 1,920 | 45,900 | 1,920 |
| 2014-03-05 | 1,928 | 1,939 | 1,903 | 1,915 | 54,600 | 1,915 |
| 2014-03-04 | 1,859 | 1,923 | 1,840 | 1,890 | 25,100 | 1,890 |
| 2014-03-03 | 1,950 | 1,951 | 1,880 | 1,899 | 74,100 | 1,899 |
| 2014-02-28 | 1,989 | 2,028 | 1,940 | 1,999 | 44,200 | 1,999 |
| 2014-02-27 | 2,003 | 2,029 | 1,998 | 2,013 | 23,900 | 2,013 |
| 2014-02-26 | 2,060 | 2,079 | 1,982 | 1,995 | 61,000 | 1,995 |
| 2014-02-25 | 2,090 | 2,090 | 2,020 | 2,057 | 71,200 | 2,057 |
| 2014-02-24 | 1,963 | 2,067 | 1,956 | 2,043 | 54,400 | 2,043 |
| 2014-02-21 | 1,950 | 1,999 | 1,939 | 1,952 | 58,700 | 1,952 |
| 2014-02-20 | 2,018 | 2,030 | 1,914 | 1,921 | 61,000 | 1,921 |
| 2014-02-19 | 1,990 | 2,080 | 1,984 | 2,035 | 49,200 | 2,035 |
| 2014-02-18 | 1,929 | 1,990 | 1,900 | 1,990 | 48,200 | 1,990 |
| 2014-02-17 | 1,970 | 1,973 | 1,857 | 1,912 | 31,800 | 1,912 |
| 2014-02-14 | 2,026 | 2,046 | 1,893 | 1,930 | 66,500 | 1,930 |
| 2014-02-13 | 2,050 | 2,050 | 1,965 | 2,020 | 46,200 | 2,020 |
| 2014-02-12 | 2,053 | 2,099 | 2,036 | 2,075 | 70,600 | 2,075 |
| 2014-02-10 | 1,960 | 2,035 | 1,921 | 2,003 | 107,200 | 2,003 |
| 2014-02-07 | 2,005 | 2,050 | 1,895 | 1,900 | 251,500 | 1,900 |
| 2014-02-06 | 1,812 | 2,163 | 1,806 | 2,105 | 182,800 | 2,105 |
| 2014-02-05 | 2,074 | 2,074 | 1,726 | 1,852 | 208,600 | 1,852 |
| 2014-02-04 | 1,725 | 1,870 | 1,690 | 1,784 | 292,100 | 1,784 |
| 2014-02-03 | 2,182 | 2,200 | 2,015 | 2,015 | 216,200 | 2,015 |
| 2014-01-31 | 2,302 | 2,325 | 2,165 | 2,227 | 178,300 | 2,227 |
| 2014-01-30 | 2,345 | 2,356 | 2,270 | 2,281 | 192,500 | 2,281 |
| 2014-01-29 | 2,390 | 2,432 | 2,365 | 2,403 | 116,700 | 2,403 |
| 2014-01-28 | 2,469 | 2,482 | 2,344 | 2,344 | 187,900 | 2,344 |
| 2014-01-27 | 2,480 | 2,509 | 2,420 | 2,420 | 220,000 | 2,420 |
| 2014-01-24 | 2,600 | 2,700 | 2,564 | 2,613 | 189,500 | 2,613 |
| 2014-01-23 | 2,768 | 2,920 | 2,700 | 2,700 | 623,400 | 2,700 |
| 2014-01-22 | 2,538 | 2,856 | 2,515 | 2,818 | 559,300 | 2,818 |
| 2014-01-21 | 2,596 | 2,640 | 2,500 | 2,502 | 185,500 | 2,502 |
| 2014-01-20 | 2,506 | 2,640 | 2,501 | 2,556 | 253,000 | 2,556 |
| 2014-01-17 | 2,427 | 2,500 | 2,414 | 2,500 | 105,400 | 2,500 |
| 2014-01-16 | 2,440 | 2,442 | 2,407 | 2,420 | 71,400 | 2,420 |
| 2014-01-15 | 2,466 | 2,466 | 2,407 | 2,407 | 56,500 | 2,407 |
| 2014-01-14 | 2,415 | 2,444 | 2,395 | 2,412 | 83,000 | 2,412 |
| 2014-01-10 | 2,473 | 2,498 | 2,426 | 2,453 | 60,100 | 2,453 |
| 2014-01-09 | 2,510 | 2,540 | 2,460 | 2,464 | 125,500 | 2,464 |
| 2014-01-08 | 2,391 | 2,547 | 2,381 | 2,547 | 232,900 | 2,547 |
| 2014-01-07 | 2,410 | 2,410 | 2,333 | 2,380 | 94,200 | 2,380 |
| 2014-01-06 | 2,423 | 2,437 | 2,387 | 2,387 | 111,900 | 2,387 |
分割・併合履歴 ： [2013-12-11]1株→2株
