3674 (株)オークファン 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 | 1,007 | 1,020 | 996 | 996 | 37,600 | 996 |
| 2014-12-29 | 1,018 | 1,028 | 994 | 1,020 | 50,700 | 1,020 |
| 2014-12-26 | 966 | 1,025 | 966 | 1,020 | 61,700 | 1,020 |
| 2014-12-25 | 980 | 1,009 | 965 | 966 | 152,200 | 966 |
| 2014-12-24 | 984 | 1,023 | 973 | 1,021 | 169,200 | 1,021 |
| 2014-12-22 | 996 | 997 | 930 | 969 | 258,500 | 969 |
| 2014-12-19 | 1,021 | 1,040 | 1,000 | 1,014 | 152,500 | 1,014 |
| 2014-12-18 | 1,079 | 1,087 | 1,037 | 1,044 | 77,800 | 1,044 |
| 2014-12-17 | 1,063 | 1,091 | 1,057 | 1,059 | 71,700 | 1,059 |
| 2014-12-16 | 1,138 | 1,140 | 1,077 | 1,091 | 108,300 | 1,091 |
| 2014-12-15 | 1,185 | 1,185 | 1,160 | 1,161 | 62,600 | 1,161 |
| 2014-12-12 | 1,200 | 1,201 | 1,183 | 1,185 | 46,200 | 1,185 |
| 2014-12-11 | 1,200 | 1,200 | 1,180 | 1,187 | 45,300 | 1,187 |
| 2014-12-10 | 1,198 | 1,205 | 1,180 | 1,201 | 50,300 | 1,201 |
| 2014-12-09 | 1,205 | 1,221 | 1,205 | 1,205 | 35,000 | 1,205 |
| 2014-12-08 | 1,236 | 1,251 | 1,223 | 1,225 | 32,900 | 1,225 |
| 2014-12-05 | 1,221 | 1,257 | 1,202 | 1,257 | 59,500 | 1,257 |
| 2014-12-04 | 1,230 | 1,244 | 1,215 | 1,220 | 53,900 | 1,220 |
| 2014-12-03 | 1,255 | 1,255 | 1,230 | 1,231 | 62,700 | 1,231 |
| 2014-12-02 | 1,270 | 1,270 | 1,250 | 1,259 | 23,200 | 1,259 |
| 2014-12-01 | 1,260 | 1,285 | 1,255 | 1,270 | 29,200 | 1,270 |
| 2014-11-28 | 1,286 | 1,303 | 1,271 | 1,272 | 21,700 | 1,272 |
| 2014-11-27 | 1,302 | 1,302 | 1,276 | 1,281 | 28,600 | 1,281 |
| 2014-11-26 | 1,282 | 1,313 | 1,268 | 1,302 | 55,400 | 1,302 |
| 2014-11-25 | 1,228 | 1,280 | 1,227 | 1,268 | 46,400 | 1,268 |
| 2014-11-21 | 1,260 | 1,263 | 1,201 | 1,227 | 112,900 | 1,227 |
| 2014-11-20 | 1,288 | 1,296 | 1,270 | 1,271 | 33,500 | 1,271 |
| 2014-11-19 | 1,310 | 1,315 | 1,282 | 1,285 | 37,400 | 1,285 |
| 2014-11-18 | 1,268 | 1,305 | 1,261 | 1,295 | 40,500 | 1,295 |
| 2014-11-17 | 1,296 | 1,313 | 1,277 | 1,278 | 109,800 | 1,278 |
| 2014-11-14 | 1,335 | 1,369 | 1,289 | 1,296 | 295,900 | 1,296 |
| 2014-11-13 | 1,450 | 1,489 | 1,421 | 1,489 | 64,700 | 1,489 |
| 2014-11-12 | 1,493 | 1,497 | 1,470 | 1,474 | 51,100 | 1,474 |
| 2014-11-11 | 1,499 | 1,500 | 1,457 | 1,486 | 34,000 | 1,486 |
| 2014-11-10 | 1,500 | 1,502 | 1,420 | 1,490 | 47,700 | 1,490 |
| 2014-11-07 | 1,490 | 1,521 | 1,486 | 1,488 | 83,800 | 1,488 |
| 2014-11-06 | 1,445 | 1,496 | 1,440 | 1,473 | 118,100 | 1,473 |
| 2014-11-05 | 1,380 | 1,436 | 1,377 | 1,425 | 44,500 | 1,425 |
| 2014-11-04 | 1,391 | 1,419 | 1,390 | 1,403 | 63,400 | 1,403 |
| 2014-10-31 | 1,350 | 1,390 | 1,350 | 1,368 | 27,400 | 1,368 |
| 2014-10-30 | 1,383 | 1,384 | 1,358 | 1,360 | 16,900 | 1,360 |
| 2014-10-29 | 1,372 | 1,387 | 1,372 | 1,377 | 20,400 | 1,377 |
| 2014-10-28 | 1,368 | 1,385 | 1,358 | 1,384 | 17,800 | 1,384 |
| 2014-10-27 | 1,370 | 1,380 | 1,350 | 1,371 | 38,600 | 1,371 |
| 2014-10-24 | 1,385 | 1,390 | 1,340 | 1,340 | 36,100 | 1,340 |
| 2014-10-23 | 1,355 | 1,380 | 1,340 | 1,352 | 36,900 | 1,352 |
| 2014-10-22 | 1,362 | 1,397 | 1,355 | 1,384 | 35,700 | 1,384 |
| 2014-10-21 | 1,398 | 1,399 | 1,351 | 1,366 | 31,400 | 1,366 |
| 2014-10-20 | 1,414 | 1,420 | 1,394 | 1,394 | 36,800 | 1,394 |
| 2014-10-17 | 1,350 | 1,387 | 1,339 | 1,387 | 30,200 | 1,387 |
| 2014-10-16 | 1,350 | 1,400 | 1,350 | 1,369 | 47,100 | 1,369 |
| 2014-10-15 | 1,365 | 1,413 | 1,365 | 1,401 | 28,500 | 1,401 |
| 2014-10-14 | 1,380 | 1,410 | 1,350 | 1,380 | 58,900 | 1,380 |
| 2014-10-10 | 1,350 | 1,435 | 1,348 | 1,425 | 83,600 | 1,425 |
| 2014-10-09 | 1,388 | 1,418 | 1,380 | 1,382 | 46,400 | 1,382 |
| 2014-10-08 | 1,371 | 1,408 | 1,371 | 1,405 | 34,700 | 1,405 |
| 2014-10-07 | 1,415 | 1,438 | 1,407 | 1,417 | 27,600 | 1,417 |
| 2014-10-06 | 1,450 | 1,468 | 1,440 | 1,442 | 52,800 | 1,442 |
| 2014-10-03 | 1,359 | 1,442 | 1,359 | 1,442 | 124,900 | 1,442 |
| 2014-10-02 | 1,340 | 1,359 | 1,320 | 1,329 | 69,900 | 1,329 |
| 2014-10-01 | 1,402 | 1,437 | 1,380 | 1,385 | 72,700 | 1,385 |
| 2014-09-30 | 1,458 | 1,458 | 1,397 | 1,400 | 47,400 | 1,400 |
| 2014-09-29 | 1,457 | 1,465 | 1,425 | 1,450 | 78,600 | 1,450 |
| 2014-09-26 | 1,385 | 1,414 | 1,380 | 1,413 | 46,400 | 1,413 |
| 2014-09-25 | 1,415 | 1,433 | 1,391 | 1,398 | 68,600 | 1,398 |
| 2014-09-24 | 1,440 | 1,440 | 1,400 | 1,405 | 70,200 | 1,405 |
| 2014-09-22 | 1,435 | 1,449 | 1,420 | 1,442 | 53,900 | 1,442 |
| 2014-09-19 | 1,461 | 1,467 | 1,408 | 1,422 | 71,400 | 1,422 |
| 2014-09-18 | 1,548 | 1,549 | 1,440 | 1,441 | 204,200 | 1,441 |
| 2014-09-17 | 1,550 | 1,568 | 1,526 | 1,539 | 183,000 | 1,539 |
| 2014-09-16 | 1,530 | 1,560 | 1,503 | 1,535 | 166,600 | 1,535 |
| 2014-09-12 | 1,500 | 1,519 | 1,480 | 1,506 | 147,400 | 1,506 |
| 2014-09-11 | 1,440 | 1,522 | 1,430 | 1,507 | 369,400 | 1,507 |
| 2014-09-10 | 1,383 | 1,409 | 1,377 | 1,400 | 91,000 | 1,400 |
| 2014-09-09 | 1,444 | 1,470 | 1,402 | 1,404 | 117,900 | 1,404 |
| 2014-09-08 | 1,380 | 1,433 | 1,363 | 1,414 | 76,100 | 1,414 |
| 2014-09-05 | 1,382 | 1,399 | 1,351 | 1,390 | 109,200 | 1,390 |
| 2014-09-04 | 1,461 | 1,461 | 1,396 | 1,405 | 206,200 | 1,405 |
| 2014-09-03 | 1,504 | 1,510 | 1,476 | 1,477 | 116,900 | 1,477 |
| 2014-09-02 | 1,540 | 1,540 | 1,480 | 1,514 | 112,900 | 1,514 |
| 2014-09-01 | 1,538 | 1,544 | 1,510 | 1,513 | 89,900 | 1,513 |
| 2014-08-29 | 1,510 | 1,520 | 1,461 | 1,520 | 159,800 | 1,520 |
| 2014-08-28 | 1,525 | 1,565 | 1,512 | 1,520 | 312,300 | 1,520 |
| 2014-08-27 | 1,461 | 1,510 | 1,454 | 1,508 | 156,500 | 1,508 |
| 2014-08-26 | 1,510 | 1,510 | 1,452 | 1,460 | 167,000 | 1,460 |
| 2014-08-25 | 1,510 | 1,518 | 1,459 | 1,482 | 213,600 | 1,482 |
| 2014-08-22 | 1,410 | 1,509 | 1,410 | 1,482 | 429,100 | 1,482 |
| 2014-08-21 | 1,368 | 1,420 | 1,356 | 1,405 | 177,200 | 1,405 |
| 2014-08-20 | 1,363 | 1,373 | 1,350 | 1,353 | 124,600 | 1,353 |
| 2014-08-19 | 1,359 | 1,359 | 1,316 | 1,345 | 142,800 | 1,345 |
| 2014-08-18 | 1,388 | 1,388 | 1,305 | 1,309 | 330,100 | 1,309 |
| 2014-08-15 | 1,239 | 1,300 | 1,224 | 1,288 | 146,000 | 1,288 |
| 2014-08-14 | 1,212 | 1,238 | 1,210 | 1,228 | 84,800 | 1,228 |
| 2014-08-13 | 1,220 | 1,225 | 1,201 | 1,218 | 118,000 | 1,218 |
| 2014-08-12 | 1,250 | 1,268 | 1,236 | 1,239 | 99,400 | 1,239 |
| 2014-08-11 | 1,214 | 1,262 | 1,212 | 1,237 | 197,400 | 1,237 |
| 2014-08-08 | 1,280 | 1,288 | 1,175 | 1,205 | 289,900 | 1,205 |
| 2014-08-07 | 1,320 | 1,400 | 1,286 | 1,297 | 146,500 | 1,297 |
| 2014-08-06 | 1,349 | 1,355 | 1,290 | 1,314 | 133,500 | 1,314 |
| 2014-08-05 | 1,401 | 1,420 | 1,353 | 1,354 | 124,000 | 1,354 |
| 2014-08-04 | 1,386 | 1,448 | 1,386 | 1,398 | 84,500 | 1,398 |
| 2014-08-01 | 1,400 | 1,420 | 1,384 | 1,403 | 179,800 | 1,403 |
| 2014-07-31 | 1,511 | 1,515 | 1,440 | 1,470 | 119,300 | 1,470 |
| 2014-07-30 | 1,514 | 1,523 | 1,503 | 1,503 | 88,600 | 1,503 |
| 2014-07-29 | 1,517 | 1,535 | 1,515 | 1,523 | 121,300 | 1,523 |
| 2014-07-28 | 1,517 | 1,544 | 1,494 | 1,508 | 178,100 | 1,508 |
| 2014-07-25 | 1,478 | 1,534 | 1,470 | 1,487 | 268,900 | 1,487 |
| 2014-07-24 | 1,419 | 1,436 | 1,410 | 1,418 | 52,500 | 1,418 |
| 2014-07-23 | 1,411 | 1,430 | 1,405 | 1,417 | 48,100 | 1,417 |
| 2014-07-22 | 1,382 | 1,412 | 1,382 | 1,401 | 49,200 | 1,401 |
| 2014-07-18 | 1,392 | 1,403 | 1,376 | 1,389 | 62,000 | 1,389 |
| 2014-07-17 | 1,440 | 1,461 | 1,404 | 1,406 | 52,200 | 1,406 |
| 2014-07-16 | 1,463 | 1,471 | 1,433 | 1,438 | 86,100 | 1,438 |
| 2014-07-15 | 1,458 | 1,489 | 1,439 | 1,478 | 77,500 | 1,478 |
| 2014-07-14 | 1,440 | 1,474 | 1,431 | 1,441 | 45,200 | 1,441 |
| 2014-07-11 | 1,410 | 1,450 | 1,406 | 1,430 | 54,700 | 1,430 |
| 2014-07-10 | 1,483 | 1,486 | 1,431 | 1,435 | 78,800 | 1,435 |
| 2014-07-09 | 1,496 | 1,502 | 1,475 | 1,486 | 68,500 | 1,486 |
| 2014-07-08 | 1,537 | 1,601 | 1,506 | 1,525 | 118,600 | 1,525 |
| 2014-07-07 | 1,530 | 1,534 | 1,511 | 1,516 | 31,000 | 1,516 |
| 2014-07-04 | 1,544 | 1,550 | 1,501 | 1,510 | 37,500 | 1,510 |
| 2014-07-03 | 1,560 | 1,580 | 1,507 | 1,507 | 46,100 | 1,507 |
| 2014-07-02 | 1,596 | 1,596 | 1,538 | 1,552 | 64,400 | 1,552 |
| 2014-07-01 | 1,559 | 1,600 | 1,545 | 1,583 | 168,500 | 1,583 |
| 2014-06-30 | 1,422 | 1,494 | 1,417 | 1,490 | 104,200 | 1,490 |
| 2014-06-27 | 1,512 | 1,518 | 1,398 | 1,451 | 224,700 | 1,451 |
| 2014-06-26 | 1,545 | 1,561 | 1,511 | 1,521 | 92,800 | 1,521 |
| 2014-06-25 | 1,632 | 1,648 | 1,554 | 1,563 | 117,700 | 1,563 |
| 2014-06-24 | 1,620 | 1,655 | 1,603 | 1,635 | 38,000 | 1,635 |
| 2014-06-23 | 1,626 | 1,690 | 1,601 | 1,629 | 72,400 | 1,629 |
| 2014-06-20 | 1,730 | 1,747 | 1,622 | 1,636 | 86,500 | 1,636 |
| 2014-06-19 | 1,708 | 1,725 | 1,690 | 1,715 | 50,400 | 1,715 |
| 2014-06-18 | 1,708 | 1,737 | 1,688 | 1,709 | 52,100 | 1,709 |
| 2014-06-17 | 1,755 | 1,760 | 1,690 | 1,707 | 67,900 | 1,707 |
| 2014-06-16 | 1,778 | 1,836 | 1,703 | 1,720 | 98,900 | 1,720 |
| 2014-06-13 | 1,668 | 1,758 | 1,650 | 1,748 | 81,900 | 1,748 |
| 2014-06-12 | 1,670 | 1,689 | 1,651 | 1,674 | 40,400 | 1,674 |
| 2014-06-11 | 1,660 | 1,710 | 1,660 | 1,693 | 68,200 | 1,693 |
| 2014-06-10 | 1,769 | 1,770 | 1,653 | 1,680 | 96,700 | 1,680 |
| 2014-06-09 | 1,742 | 1,820 | 1,741 | 1,777 | 163,000 | 1,777 |
| 2014-06-06 | 1,770 | 1,777 | 1,653 | 1,722 | 125,000 | 1,722 |
| 2014-06-05 | 1,700 | 1,749 | 1,662 | 1,748 | 130,400 | 1,748 |
| 2014-06-04 | 1,698 | 1,749 | 1,650 | 1,709 | 287,900 | 1,709 |
| 2014-06-03 | 1,633 | 1,665 | 1,605 | 1,649 | 131,400 | 1,649 |
| 2014-06-02 | 1,529 | 1,674 | 1,529 | 1,672 | 284,800 | 1,672 |
| 2014-05-30 | 1,530 | 1,548 | 1,470 | 1,492 | 77,100 | 1,492 |
| 2014-05-29 | 1,471 | 1,531 | 1,471 | 1,492 | 67,100 | 1,492 |
| 2014-05-28 | 1,480 | 1,520 | 1,460 | 1,508 | 77,800 | 1,508 |
| 2014-05-27 | 1,488 | 1,560 | 1,454 | 1,465 | 168,500 | 1,465 |
| 2014-05-26 | 1,570 | 1,645 | 1,520 | 1,568 | 242,700 | 1,568 |
| 2014-05-23 | 1,333 | 1,459 | 1,322 | 1,450 | 141,800 | 1,450 |
| 2014-05-22 | 1,272 | 1,338 | 1,267 | 1,326 | 88,300 | 1,326 |
| 2014-05-21 | 1,211 | 1,281 | 1,205 | 1,263 | 107,900 | 1,263 |
| 2014-05-20 | 1,301 | 1,314 | 1,262 | 1,271 | 84,500 | 1,271 |
| 2014-05-19 | 1,376 | 1,376 | 1,245 | 1,252 | 107,400 | 1,252 |
| 2014-05-16 | 1,400 | 1,414 | 1,381 | 1,390 | 77,800 | 1,390 |
| 2014-05-15 | 1,425 | 1,471 | 1,411 | 1,454 | 64,700 | 1,454 |
| 2014-05-14 | 1,426 | 1,490 | 1,413 | 1,485 | 63,700 | 1,485 |
| 2014-05-13 | 1,415 | 1,468 | 1,408 | 1,456 | 82,100 | 1,456 |
| 2014-05-12 | 1,540 | 1,540 | 1,378 | 1,409 | 192,700 | 1,409 |
| 2014-05-09 | 1,656 | 1,656 | 1,578 | 1,583 | 116,900 | 1,583 |
| 2014-05-08 | 1,656 | 1,678 | 1,640 | 1,678 | 47,900 | 1,678 |
| 2014-05-07 | 1,641 | 1,672 | 1,622 | 1,672 | 60,100 | 1,672 |
| 2014-05-02 | 1,640 | 1,711 | 1,636 | 1,663 | 83,700 | 1,663 |
| 2014-05-01 | 1,620 | 1,675 | 1,618 | 1,668 | 56,500 | 1,668 |
| 2014-04-30 | 1,653 | 1,684 | 1,630 | 1,638 | 62,400 | 1,638 |
| 2014-04-28 | 1,720 | 1,725 | 1,659 | 1,670 | 128,000 | 1,670 |
| 2014-04-25 | 1,720 | 1,848 | 1,702 | 1,760 | 143,500 | 1,760 |
| 2014-04-24 | 1,701 | 1,715 | 1,686 | 1,695 | 49,100 | 1,695 |
| 2014-04-23 | 1,730 | 1,768 | 1,713 | 1,717 | 60,700 | 1,717 |
| 2014-04-22 | 1,765 | 1,815 | 1,723 | 1,723 | 64,700 | 1,723 |
| 2014-04-21 | 1,815 | 1,849 | 1,782 | 1,787 | 52,100 | 1,787 |
| 2014-04-18 | 1,849 | 1,865 | 1,816 | 1,864 | 57,600 | 1,864 |
| 2014-04-17 | 1,820 | 1,849 | 1,795 | 1,809 | 58,400 | 1,809 |
| 2014-04-16 | 1,720 | 1,780 | 1,711 | 1,780 | 51,000 | 1,780 |
| 2014-04-15 | 1,750 | 1,784 | 1,703 | 1,719 | 32,900 | 1,719 |
| 2014-04-14 | 1,687 | 1,798 | 1,687 | 1,716 | 37,500 | 1,716 |
| 2014-04-11 | 1,660 | 1,727 | 1,656 | 1,727 | 70,000 | 1,727 |
| 2014-04-10 | 1,835 | 1,869 | 1,760 | 1,768 | 59,400 | 1,768 |
| 2014-04-09 | 1,815 | 1,896 | 1,808 | 1,814 | 31,200 | 1,814 |
| 2014-04-08 | 1,811 | 1,899 | 1,802 | 1,855 | 38,600 | 1,855 |
| 2014-04-07 | 1,945 | 1,980 | 1,859 | 1,872 | 67,400 | 1,872 |
| 2014-04-04 | 1,970 | 1,991 | 1,911 | 1,985 | 52,000 | 1,985 |
| 2014-04-03 | 2,044 | 2,070 | 1,940 | 1,960 | 81,100 | 1,960 |
| 2014-04-02 | 1,911 | 2,033 | 1,911 | 2,019 | 94,700 | 2,019 |
| 2014-04-01 | 1,930 | 1,962 | 1,892 | 1,900 | 60,500 | 1,900 |
| 2014-03-31 | 1,920 | 1,980 | 1,853 | 1,905 | 80,600 | 1,905 |
| 2014-03-28 | 1,735 | 1,896 | 1,723 | 1,880 | 114,800 | 1,880 |
| 2014-03-27 | 1,686 | 1,731 | 1,611 | 1,730 | 110,000 | 1,730 |
| 2014-03-26 | 1,681 | 1,766 | 1,681 | 1,726 | 180,400 | 1,726 |
| 2014-03-25 | 1,900 | 1,910 | 1,800 | 1,801 | 93,700 | 1,801 |
| 2014-03-24 | 1,945 | 1,995 | 1,900 | 1,939 | 54,100 | 1,939 |
| 2014-03-20 | 2,032 | 2,055 | 1,945 | 1,960 | 82,000 | 1,960 |
| 2014-03-19 | 2,092 | 2,169 | 2,070 | 2,082 | 36,900 | 2,082 |
| 2014-03-18 | 2,144 | 2,144 | 2,010 | 2,135 | 54,400 | 2,135 |
| 2014-03-17 | 2,120 | 2,135 | 2,004 | 2,005 | 49,100 | 2,005 |
| 2014-03-14 | 2,100 | 2,189 | 2,030 | 2,125 | 106,000 | 2,125 |
| 2014-03-13 | 2,231 | 2,274 | 2,210 | 2,243 | 23,400 | 2,243 |
| 2014-03-12 | 2,288 | 2,300 | 2,235 | 2,260 | 55,400 | 2,260 |
| 2014-03-11 | 2,400 | 2,440 | 2,301 | 2,322 | 66,400 | 2,322 |
| 2014-03-10 | 2,410 | 2,467 | 2,381 | 2,382 | 63,600 | 2,382 |
| 2014-03-07 | 2,450 | 2,520 | 2,440 | 2,444 | 177,600 | 2,444 |
| 2014-03-06 | 2,295 | 2,426 | 2,261 | 2,400 | 99,300 | 2,400 |
| 2014-03-05 | 2,366 | 2,366 | 2,244 | 2,270 | 71,300 | 2,270 |
| 2014-03-04 | 2,229 | 2,327 | 2,229 | 2,267 | 52,200 | 2,267 |
| 2014-03-03 | 2,269 | 2,329 | 2,138 | 2,329 | 123,700 | 2,329 |
| 2014-02-28 | 2,450 | 2,474 | 2,360 | 2,392 | 63,900 | 2,392 |
| 2014-02-27 | 2,450 | 2,566 | 2,402 | 2,480 | 136,300 | 2,480 |
| 2014-02-26 | 2,300 | 2,680 | 2,300 | 2,472 | 664,900 | 2,472 |
| 2014-02-25 | 2,340 | 2,369 | 2,282 | 2,300 | 121,700 | 2,300 |
| 2014-02-24 | 2,366 | 2,430 | 2,267 | 2,317 | 304,200 | 2,317 |
| 2014-02-21 | 2,200 | 2,555 | 2,200 | 2,439 | 1,362,200 | 2,439 |
| 2014-02-20 | 2,055 | 2,069 | 2,025 | 2,055 | 90,200 | 2,055 |
| 2014-02-19 | 2,000 | 2,098 | 2,000 | 2,075 | 130,700 | 2,075 |
| 2014-02-18 | 1,950 | 2,000 | 1,881 | 1,998 | 83,700 | 1,998 |
| 2014-02-17 | 1,900 | 1,920 | 1,833 | 1,906 | 98,300 | 1,906 |
| 2014-02-14 | 2,002 | 2,050 | 1,846 | 1,874 | 91,300 | 1,874 |
| 2014-02-13 | 2,000 | 2,019 | 1,958 | 1,962 | 81,000 | 1,962 |
| 2014-02-12 | 2,116 | 2,128 | 2,041 | 2,050 | 99,600 | 2,050 |
| 2014-02-10 | 2,020 | 2,097 | 2,010 | 2,038 | 126,100 | 2,038 |
| 2014-02-07 | 2,000 | 2,108 | 1,922 | 1,967 | 232,700 | 1,967 |
| 2014-02-06 | 1,850 | 2,193 | 1,828 | 2,100 | 369,500 | 2,100 |
| 2014-02-05 | 1,974 | 1,974 | 1,713 | 1,826 | 293,000 | 1,826 |
| 2014-02-04 | 1,725 | 1,876 | 1,635 | 1,774 | 500,000 | 1,774 |
| 2014-02-03 | 2,300 | 2,318 | 2,095 | 2,115 | 342,000 | 2,115 |
| 2014-01-31 | 2,555 | 2,618 | 2,381 | 2,422 | 209,200 | 2,422 |
| 2014-01-30 | 2,599 | 2,650 | 2,460 | 2,530 | 273,400 | 2,530 |
| 2014-01-29 | 2,415 | 2,480 | 2,415 | 2,466 | 115,500 | 2,466 |
| 2014-01-28 | 2,533 | 2,577 | 2,357 | 2,385 | 334,200 | 2,385 |
| 2014-01-27 | 2,620 | 2,640 | 2,520 | 2,520 | 222,800 | 2,520 |
| 2014-01-24 | 2,745 | 2,791 | 2,721 | 2,759 | 105,600 | 2,759 |
| 2014-01-23 | 2,930 | 2,976 | 2,782 | 2,803 | 332,900 | 2,803 |
| 2014-01-22 | 2,640 | 2,980 | 2,633 | 2,976 | 618,100 | 2,976 |
| 2014-01-21 | 2,633 | 2,660 | 2,623 | 2,631 | 64,400 | 2,631 |
| 2014-01-20 | 2,663 | 2,666 | 2,620 | 2,638 | 82,400 | 2,638 |
| 2014-01-17 | 2,602 | 2,695 | 2,600 | 2,638 | 80,500 | 2,638 |
| 2014-01-16 | 2,630 | 2,654 | 2,602 | 2,605 | 79,500 | 2,605 |
| 2014-01-15 | 2,634 | 2,673 | 2,600 | 2,630 | 99,000 | 2,630 |
| 2014-01-14 | 2,642 | 2,680 | 2,633 | 2,659 | 113,300 | 2,659 |
| 2014-01-10 | 2,740 | 2,780 | 2,736 | 2,742 | 57,200 | 2,742 |
| 2014-01-09 | 2,800 | 2,807 | 2,726 | 2,734 | 83,000 | 2,734 |
| 2014-01-08 | 2,728 | 2,827 | 2,717 | 2,808 | 130,100 | 2,808 |
| 2014-01-07 | 2,811 | 2,837 | 2,686 | 2,696 | 156,900 | 2,696 |
| 2014-01-06 | 2,900 | 2,900 | 2,800 | 2,816 | 155,500 | 2,816 |
分割・併合履歴 ： [2013-09-26]1株→5株
