4684 (株)オービック 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 | 4,000 | 4,000 | 3,930 | 3,935 | 116,200 | 3,935 |
| 2014-12-29 | 3,980 | 3,995 | 3,935 | 3,980 | 124,400 | 3,980 |
| 2014-12-26 | 3,925 | 3,990 | 3,920 | 3,980 | 101,700 | 3,980 |
| 2014-12-25 | 3,925 | 3,940 | 3,895 | 3,925 | 68,400 | 3,925 |
| 2014-12-24 | 3,925 | 3,925 | 3,865 | 3,910 | 177,800 | 3,910 |
| 2014-12-22 | 3,870 | 3,895 | 3,820 | 3,855 | 212,400 | 3,855 |
| 2014-12-19 | 3,745 | 3,875 | 3,735 | 3,875 | 273,400 | 3,875 |
| 2014-12-18 | 3,675 | 3,700 | 3,630 | 3,650 | 114,700 | 3,650 |
| 2014-12-17 | 3,605 | 3,655 | 3,580 | 3,605 | 158,000 | 3,605 |
| 2014-12-16 | 3,625 | 3,670 | 3,620 | 3,630 | 190,800 | 3,630 |
| 2014-12-15 | 3,705 | 3,770 | 3,705 | 3,730 | 134,900 | 3,730 |
| 2014-12-12 | 3,805 | 3,805 | 3,750 | 3,775 | 380,900 | 3,775 |
| 2014-12-11 | 3,715 | 3,780 | 3,665 | 3,730 | 205,300 | 3,730 |
| 2014-12-10 | 3,655 | 3,690 | 3,650 | 3,685 | 200,200 | 3,685 |
| 2014-12-09 | 3,625 | 3,710 | 3,615 | 3,700 | 219,700 | 3,700 |
| 2014-12-08 | 3,760 | 3,760 | 3,625 | 3,645 | 318,100 | 3,645 |
| 2014-12-05 | 3,795 | 3,800 | 3,740 | 3,740 | 181,200 | 3,740 |
| 2014-12-04 | 3,845 | 3,850 | 3,800 | 3,805 | 82,600 | 3,805 |
| 2014-12-03 | 3,845 | 3,850 | 3,810 | 3,825 | 110,100 | 3,825 |
| 2014-12-02 | 3,790 | 3,850 | 3,780 | 3,845 | 169,900 | 3,845 |
| 2014-12-01 | 3,770 | 3,840 | 3,770 | 3,830 | 137,100 | 3,830 |
| 2014-11-28 | 3,795 | 3,810 | 3,775 | 3,785 | 86,000 | 3,785 |
| 2014-11-27 | 3,830 | 3,835 | 3,770 | 3,790 | 104,900 | 3,790 |
| 2014-11-26 | 3,830 | 3,870 | 3,815 | 3,825 | 176,400 | 3,825 |
| 2014-11-25 | 3,910 | 3,910 | 3,825 | 3,830 | 149,200 | 3,830 |
| 2014-11-21 | 3,850 | 3,870 | 3,805 | 3,840 | 121,200 | 3,840 |
| 2014-11-20 | 3,930 | 3,930 | 3,850 | 3,860 | 126,700 | 3,860 |
| 2014-11-19 | 3,895 | 3,925 | 3,870 | 3,900 | 145,100 | 3,900 |
| 2014-11-18 | 3,790 | 3,880 | 3,780 | 3,875 | 135,600 | 3,875 |
| 2014-11-17 | 3,875 | 3,890 | 3,780 | 3,800 | 191,100 | 3,800 |
| 2014-11-14 | 3,920 | 3,920 | 3,870 | 3,920 | 162,100 | 3,920 |
| 2014-11-13 | 3,815 | 3,860 | 3,795 | 3,850 | 247,800 | 3,850 |
| 2014-11-12 | 3,900 | 3,915 | 3,840 | 3,850 | 203,800 | 3,850 |
| 2014-11-11 | 3,860 | 3,875 | 3,840 | 3,865 | 146,700 | 3,865 |
| 2014-11-10 | 3,895 | 3,915 | 3,840 | 3,855 | 114,300 | 3,855 |
| 2014-11-07 | 3,885 | 3,930 | 3,860 | 3,895 | 155,100 | 3,895 |
| 2014-11-06 | 3,915 | 3,920 | 3,795 | 3,815 | 172,200 | 3,815 |
| 2014-11-05 | 3,885 | 3,910 | 3,850 | 3,870 | 207,800 | 3,870 |
| 2014-11-04 | 3,980 | 3,995 | 3,875 | 3,875 | 344,700 | 3,875 |
| 2014-10-31 | 3,815 | 3,920 | 3,805 | 3,910 | 231,400 | 3,910 |
| 2014-10-30 | 3,730 | 3,800 | 3,730 | 3,770 | 172,200 | 3,770 |
| 2014-10-29 | 3,745 | 3,785 | 3,730 | 3,735 | 141,000 | 3,735 |
| 2014-10-28 | 3,700 | 3,715 | 3,675 | 3,690 | 84,400 | 3,690 |
| 2014-10-27 | 3,645 | 3,715 | 3,630 | 3,700 | 224,300 | 3,700 |
| 2014-10-24 | 3,605 | 3,635 | 3,485 | 3,610 | 306,100 | 3,610 |
| 2014-10-23 | 3,660 | 3,665 | 3,590 | 3,610 | 221,500 | 3,610 |
| 2014-10-22 | 3,660 | 3,680 | 3,590 | 3,655 | 245,300 | 3,655 |
| 2014-10-21 | 3,625 | 3,645 | 3,550 | 3,575 | 201,000 | 3,575 |
| 2014-10-20 | 3,550 | 3,615 | 3,485 | 3,610 | 191,800 | 3,610 |
| 2014-10-17 | 3,550 | 3,575 | 3,455 | 3,465 | 163,100 | 3,465 |
| 2014-10-16 | 3,520 | 3,595 | 3,515 | 3,550 | 140,700 | 3,550 |
| 2014-10-15 | 3,615 | 3,680 | 3,600 | 3,620 | 148,800 | 3,620 |
| 2014-10-14 | 3,505 | 3,630 | 3,505 | 3,595 | 233,400 | 3,595 |
| 2014-10-10 | 3,650 | 3,695 | 3,650 | 3,685 | 153,800 | 3,685 |
| 2014-10-09 | 3,835 | 3,850 | 3,740 | 3,740 | 84,400 | 3,740 |
| 2014-10-08 | 3,750 | 3,820 | 3,730 | 3,805 | 93,000 | 3,805 |
| 2014-10-07 | 3,885 | 3,900 | 3,810 | 3,820 | 121,700 | 3,820 |
| 2014-10-06 | 3,895 | 3,905 | 3,860 | 3,875 | 79,500 | 3,875 |
| 2014-10-03 | 3,765 | 3,830 | 3,765 | 3,815 | 102,500 | 3,815 |
| 2014-10-02 | 3,905 | 3,930 | 3,805 | 3,805 | 130,100 | 3,805 |
| 2014-10-01 | 3,925 | 3,990 | 3,925 | 3,940 | 104,500 | 3,940 |
| 2014-09-30 | 3,995 | 4,000 | 3,890 | 3,920 | 152,100 | 3,920 |
| 2014-09-29 | 3,955 | 4,000 | 3,950 | 3,965 | 124,400 | 3,965 |
| 2014-09-26 | 3,910 | 3,945 | 3,905 | 3,920 | 105,700 | 3,920 |
| 2014-09-25 | 3,835 | 3,935 | 3,830 | 3,935 | 224,900 | 3,935 |
| 2014-09-24 | 3,780 | 3,840 | 3,780 | 3,820 | 190,500 | 3,820 |
| 2014-09-22 | 3,810 | 3,840 | 3,785 | 3,830 | 109,600 | 3,830 |
| 2014-09-19 | 3,750 | 3,840 | 3,735 | 3,815 | 135,900 | 3,815 |
| 2014-09-18 | 3,760 | 3,790 | 3,705 | 3,730 | 221,200 | 3,730 |
| 2014-09-17 | 3,815 | 3,855 | 3,750 | 3,760 | 214,000 | 3,760 |
| 2014-09-16 | 3,780 | 3,820 | 3,760 | 3,815 | 89,600 | 3,815 |
| 2014-09-12 | 3,800 | 3,805 | 3,775 | 3,800 | 240,500 | 3,800 |
| 2014-09-11 | 3,880 | 3,895 | 3,810 | 3,830 | 123,400 | 3,830 |
| 2014-09-10 | 3,815 | 3,860 | 3,795 | 3,850 | 186,000 | 3,850 |
| 2014-09-09 | 3,865 | 3,875 | 3,830 | 3,850 | 170,100 | 3,850 |
| 2014-09-08 | 3,750 | 3,845 | 3,735 | 3,825 | 200,700 | 3,825 |
| 2014-09-05 | 3,650 | 3,720 | 3,650 | 3,705 | 135,300 | 3,705 |
| 2014-09-04 | 3,625 | 3,650 | 3,610 | 3,620 | 74,300 | 3,620 |
| 2014-09-03 | 3,650 | 3,690 | 3,635 | 3,640 | 85,200 | 3,640 |
| 2014-09-02 | 3,580 | 3,650 | 3,575 | 3,625 | 80,100 | 3,625 |
| 2014-09-01 | 3,545 | 3,580 | 3,545 | 3,565 | 53,100 | 3,565 |
| 2014-08-29 | 3,570 | 3,580 | 3,550 | 3,565 | 87,100 | 3,565 |
| 2014-08-28 | 3,615 | 3,625 | 3,580 | 3,595 | 116,100 | 3,595 |
| 2014-08-27 | 3,640 | 3,665 | 3,615 | 3,635 | 75,100 | 3,635 |
| 2014-08-26 | 3,635 | 3,650 | 3,620 | 3,630 | 86,600 | 3,630 |
| 2014-08-25 | 3,665 | 3,665 | 3,620 | 3,635 | 92,200 | 3,635 |
| 2014-08-22 | 3,680 | 3,685 | 3,620 | 3,630 | 89,600 | 3,630 |
| 2014-08-21 | 3,650 | 3,675 | 3,620 | 3,660 | 91,600 | 3,660 |
| 2014-08-20 | 3,635 | 3,660 | 3,620 | 3,630 | 75,800 | 3,630 |
| 2014-08-19 | 3,645 | 3,660 | 3,630 | 3,650 | 89,500 | 3,650 |
| 2014-08-18 | 3,630 | 3,650 | 3,615 | 3,630 | 73,500 | 3,630 |
| 2014-08-15 | 3,630 | 3,665 | 3,630 | 3,650 | 97,500 | 3,650 |
| 2014-08-14 | 3,655 | 3,665 | 3,630 | 3,655 | 120,900 | 3,655 |
| 2014-08-13 | 3,650 | 3,660 | 3,625 | 3,650 | 80,400 | 3,650 |
| 2014-08-12 | 3,615 | 3,665 | 3,600 | 3,645 | 97,300 | 3,645 |
| 2014-08-11 | 3,550 | 3,590 | 3,480 | 3,590 | 129,800 | 3,590 |
| 2014-08-08 | 3,550 | 3,580 | 3,500 | 3,505 | 201,700 | 3,505 |
| 2014-08-07 | 3,570 | 3,615 | 3,540 | 3,615 | 145,100 | 3,615 |
| 2014-08-06 | 3,600 | 3,620 | 3,560 | 3,585 | 101,900 | 3,585 |
| 2014-08-05 | 3,605 | 3,645 | 3,590 | 3,600 | 168,300 | 3,600 |
| 2014-08-04 | 3,655 | 3,670 | 3,620 | 3,640 | 129,200 | 3,640 |
| 2014-08-01 | 3,640 | 3,720 | 3,630 | 3,695 | 252,500 | 3,695 |
| 2014-07-31 | 3,610 | 3,675 | 3,605 | 3,670 | 261,800 | 3,670 |
| 2014-07-30 | 3,560 | 3,615 | 3,560 | 3,610 | 177,200 | 3,610 |
| 2014-07-29 | 3,555 | 3,590 | 3,535 | 3,590 | 86,000 | 3,590 |
| 2014-07-28 | 3,585 | 3,595 | 3,540 | 3,555 | 124,100 | 3,555 |
| 2014-07-25 | 3,440 | 3,575 | 3,435 | 3,565 | 347,800 | 3,565 |
| 2014-07-24 | 3,405 | 3,410 | 3,370 | 3,400 | 274,500 | 3,400 |
| 2014-07-23 | 3,390 | 3,420 | 3,355 | 3,360 | 92,800 | 3,360 |
| 2014-07-22 | 3,370 | 3,385 | 3,350 | 3,380 | 139,200 | 3,380 |
| 2014-07-18 | 3,310 | 3,355 | 3,305 | 3,350 | 98,500 | 3,350 |
| 2014-07-17 | 3,365 | 3,375 | 3,355 | 3,360 | 105,600 | 3,360 |
| 2014-07-16 | 3,350 | 3,370 | 3,305 | 3,335 | 225,700 | 3,335 |
| 2014-07-15 | 3,280 | 3,325 | 3,280 | 3,325 | 163,900 | 3,325 |
| 2014-07-14 | 3,320 | 3,350 | 3,300 | 3,345 | 92,900 | 3,345 |
| 2014-07-11 | 3,295 | 3,315 | 3,280 | 3,310 | 113,700 | 3,310 |
| 2014-07-10 | 3,375 | 3,380 | 3,315 | 3,325 | 80,700 | 3,325 |
| 2014-07-09 | 3,320 | 3,365 | 3,315 | 3,365 | 63,400 | 3,365 |
| 2014-07-08 | 3,340 | 3,380 | 3,310 | 3,355 | 98,300 | 3,355 |
| 2014-07-07 | 3,370 | 3,385 | 3,355 | 3,365 | 43,600 | 3,365 |
| 2014-07-04 | 3,425 | 3,430 | 3,375 | 3,390 | 71,300 | 3,390 |
| 2014-07-03 | 3,420 | 3,430 | 3,385 | 3,395 | 55,600 | 3,395 |
| 2014-07-02 | 3,385 | 3,435 | 3,365 | 3,420 | 155,200 | 3,420 |
| 2014-07-01 | 3,340 | 3,410 | 3,330 | 3,400 | 170,100 | 3,400 |
| 2014-06-30 | 3,340 | 3,355 | 3,310 | 3,340 | 103,700 | 3,340 |
| 2014-06-27 | 3,335 | 3,345 | 3,290 | 3,340 | 203,800 | 3,340 |
| 2014-06-26 | 3,350 | 3,365 | 3,315 | 3,360 | 172,400 | 3,360 |
| 2014-06-25 | 3,335 | 3,340 | 3,300 | 3,315 | 130,600 | 3,315 |
| 2014-06-24 | 3,360 | 3,360 | 3,300 | 3,330 | 199,100 | 3,330 |
| 2014-06-23 | 3,385 | 3,410 | 3,360 | 3,395 | 295,300 | 3,395 |
| 2014-06-20 | 3,280 | 3,375 | 3,255 | 3,330 | 386,600 | 3,330 |
| 2014-06-19 | 3,245 | 3,270 | 3,215 | 3,260 | 148,700 | 3,260 |
| 2014-06-18 | 3,160 | 3,230 | 3,155 | 3,210 | 165,700 | 3,210 |
| 2014-06-17 | 3,200 | 3,215 | 3,165 | 3,175 | 114,600 | 3,175 |
| 2014-06-16 | 3,170 | 3,175 | 3,140 | 3,160 | 134,200 | 3,160 |
| 2014-06-13 | 3,170 | 3,180 | 3,135 | 3,165 | 266,000 | 3,165 |
| 2014-06-12 | 3,150 | 3,185 | 3,120 | 3,170 | 112,600 | 3,170 |
| 2014-06-11 | 3,195 | 3,215 | 3,145 | 3,165 | 182,300 | 3,165 |
| 2014-06-10 | 3,220 | 3,230 | 3,165 | 3,195 | 165,100 | 3,195 |
| 2014-06-09 | 3,245 | 3,270 | 3,205 | 3,225 | 113,100 | 3,225 |
| 2014-06-06 | 3,285 | 3,285 | 3,235 | 3,255 | 92,500 | 3,255 |
| 2014-06-05 | 3,290 | 3,290 | 3,230 | 3,270 | 77,900 | 3,270 |
| 2014-06-04 | 3,255 | 3,280 | 3,240 | 3,275 | 159,000 | 3,275 |
| 2014-06-03 | 3,300 | 3,310 | 3,265 | 3,280 | 188,200 | 3,280 |
| 2014-06-02 | 3,245 | 3,275 | 3,230 | 3,250 | 111,600 | 3,250 |
| 2014-05-30 | 3,195 | 3,255 | 3,180 | 3,235 | 143,100 | 3,235 |
| 2014-05-29 | 3,245 | 3,245 | 3,195 | 3,215 | 94,600 | 3,215 |
| 2014-05-28 | 3,240 | 3,265 | 3,235 | 3,250 | 115,100 | 3,250 |
| 2014-05-27 | 3,230 | 3,275 | 3,210 | 3,230 | 164,600 | 3,230 |
| 2014-05-26 | 3,165 | 3,190 | 3,105 | 3,190 | 117,600 | 3,190 |
| 2014-05-23 | 3,100 | 3,120 | 3,080 | 3,115 | 84,800 | 3,115 |
| 2014-05-22 | 3,045 | 3,090 | 3,015 | 3,085 | 86,500 | 3,085 |
| 2014-05-21 | 3,065 | 3,090 | 2,978 | 3,015 | 154,800 | 3,015 |
| 2014-05-20 | 3,000 | 3,120 | 3,000 | 3,095 | 286,100 | 3,095 |
| 2014-05-19 | 2,949 | 2,987 | 2,946 | 2,961 | 106,400 | 2,961 |
| 2014-05-16 | 2,951 | 2,965 | 2,920 | 2,958 | 156,900 | 2,958 |
| 2014-05-15 | 3,005 | 3,015 | 2,945 | 2,992 | 132,000 | 2,992 |
| 2014-05-14 | 3,010 | 3,025 | 2,999 | 3,010 | 61,500 | 3,010 |
| 2014-05-13 | 3,015 | 3,030 | 3,000 | 3,025 | 70,100 | 3,025 |
| 2014-05-12 | 2,982 | 3,005 | 2,964 | 2,967 | 105,400 | 2,967 |
| 2014-05-09 | 2,999 | 3,055 | 2,996 | 3,005 | 104,900 | 3,005 |
| 2014-05-08 | 3,000 | 3,035 | 2,998 | 3,020 | 111,900 | 3,020 |
| 2014-05-07 | 3,080 | 3,085 | 3,005 | 3,005 | 182,100 | 3,005 |
| 2014-05-02 | 3,115 | 3,160 | 3,095 | 3,150 | 143,800 | 3,150 |
| 2014-05-01 | 3,120 | 3,150 | 3,095 | 3,150 | 109,400 | 3,150 |
| 2014-04-30 | 3,120 | 3,120 | 3,060 | 3,065 | 146,500 | 3,065 |
| 2014-04-28 | 3,055 | 3,130 | 3,055 | 3,120 | 168,400 | 3,120 |
| 2014-04-25 | 3,120 | 3,135 | 3,050 | 3,080 | 283,300 | 3,080 |
| 2014-04-24 | 3,050 | 3,055 | 3,005 | 3,025 | 129,700 | 3,025 |
| 2014-04-23 | 3,015 | 3,060 | 3,000 | 3,050 | 120,300 | 3,050 |
| 2014-04-22 | 3,065 | 3,070 | 3,000 | 3,025 | 201,100 | 3,025 |
| 2014-04-21 | 3,085 | 3,085 | 3,020 | 3,035 | 110,600 | 3,035 |
| 2014-04-18 | 3,030 | 3,045 | 2,999 | 3,045 | 83,200 | 3,045 |
| 2014-04-17 | 3,045 | 3,070 | 3,015 | 3,015 | 161,100 | 3,015 |
| 2014-04-16 | 2,963 | 3,025 | 2,939 | 3,025 | 169,400 | 3,025 |
| 2014-04-15 | 2,923 | 2,938 | 2,894 | 2,913 | 120,500 | 2,913 |
| 2014-04-14 | 2,911 | 2,963 | 2,906 | 2,921 | 108,600 | 2,921 |
| 2014-04-11 | 2,913 | 2,937 | 2,894 | 2,911 | 263,500 | 2,911 |
| 2014-04-10 | 3,030 | 3,065 | 2,922 | 2,943 | 280,400 | 2,943 |
| 2014-04-09 | 2,985 | 3,040 | 2,938 | 2,969 | 498,000 | 2,969 |
| 2014-04-08 | 3,110 | 3,115 | 3,000 | 3,020 | 400,700 | 3,020 |
| 2014-04-07 | 3,140 | 3,160 | 3,120 | 3,135 | 110,800 | 3,135 |
| 2014-04-04 | 3,185 | 3,210 | 3,155 | 3,175 | 118,000 | 3,175 |
| 2014-04-03 | 3,200 | 3,230 | 3,175 | 3,220 | 104,800 | 3,220 |
| 2014-04-02 | 3,270 | 3,270 | 3,205 | 3,220 | 186,400 | 3,220 |
| 2014-04-01 | 3,260 | 3,290 | 3,245 | 3,260 | 167,600 | 3,260 |
| 2014-03-31 | 3,225 | 3,265 | 3,155 | 3,260 | 258,100 | 3,260 |
| 2014-03-28 | 3,185 | 3,195 | 3,160 | 3,195 | 146,200 | 3,195 |
| 2014-03-27 | 3,060 | 3,180 | 3,045 | 3,170 | 286,900 | 3,170 |
| 2014-03-26 | 3,090 | 3,150 | 3,070 | 3,090 | 283,800 | 3,090 |
| 2014-03-25 | 3,165 | 3,200 | 3,060 | 3,070 | 283,000 | 3,070 |
| 2014-03-24 | 3,000 | 3,110 | 2,999 | 3,025 | 284,000 | 3,025 |
| 2014-03-20 | 3,090 | 3,095 | 2,991 | 3,025 | 224,500 | 3,025 |
| 2014-03-19 | 3,085 | 3,110 | 3,055 | 3,065 | 93,300 | 3,065 |
| 2014-03-18 | 3,130 | 3,130 | 3,030 | 3,060 | 144,000 | 3,060 |
| 2014-03-17 | 3,105 | 3,120 | 3,045 | 3,065 | 101,000 | 3,065 |
| 2014-03-14 | 3,185 | 3,185 | 3,105 | 3,105 | 234,700 | 3,105 |
| 2014-03-13 | 3,230 | 3,270 | 3,205 | 3,235 | 283,200 | 3,235 |
| 2014-03-12 | 3,270 | 3,280 | 3,230 | 3,250 | 160,500 | 3,250 |
| 2014-03-11 | 3,330 | 3,330 | 3,270 | 3,315 | 133,000 | 3,315 |
| 2014-03-10 | 3,300 | 3,325 | 3,255 | 3,290 | 157,600 | 3,290 |
| 2014-03-07 | 3,320 | 3,365 | 3,320 | 3,355 | 278,800 | 3,355 |
| 2014-03-06 | 3,205 | 3,265 | 3,200 | 3,255 | 138,400 | 3,255 |
| 2014-03-05 | 3,235 | 3,245 | 3,165 | 3,175 | 155,200 | 3,175 |
| 2014-03-04 | 3,170 | 3,210 | 3,140 | 3,200 | 92,600 | 3,200 |
| 2014-03-03 | 3,210 | 3,225 | 3,155 | 3,185 | 119,900 | 3,185 |
| 2014-02-28 | 3,250 | 3,250 | 3,150 | 3,205 | 214,100 | 3,205 |
| 2014-02-27 | 3,280 | 3,300 | 3,250 | 3,265 | 118,200 | 3,265 |
| 2014-02-26 | 3,305 | 3,315 | 3,275 | 3,280 | 93,800 | 3,280 |
| 2014-02-25 | 3,350 | 3,385 | 3,330 | 3,350 | 147,600 | 3,350 |
| 2014-02-24 | 3,315 | 3,345 | 3,275 | 3,315 | 160,000 | 3,315 |
| 2014-02-21 | 3,245 | 3,315 | 3,245 | 3,305 | 150,900 | 3,305 |
| 2014-02-20 | 3,265 | 3,275 | 3,190 | 3,195 | 119,200 | 3,195 |
| 2014-02-19 | 3,260 | 3,290 | 3,255 | 3,285 | 88,800 | 3,285 |
| 2014-02-18 | 3,220 | 3,290 | 3,200 | 3,290 | 151,000 | 3,290 |
| 2014-02-17 | 3,235 | 3,235 | 3,170 | 3,200 | 168,900 | 3,200 |
| 2014-02-14 | 3,295 | 3,310 | 3,200 | 3,235 | 192,200 | 3,235 |
| 2014-02-13 | 3,365 | 3,365 | 3,275 | 3,310 | 172,300 | 3,310 |
| 2014-02-12 | 3,300 | 3,405 | 3,285 | 3,300 | 377,100 | 3,300 |
| 2014-02-10 | 3,190 | 3,230 | 3,145 | 3,230 | 138,700 | 3,230 |
| 2014-02-07 | 3,155 | 3,190 | 3,110 | 3,155 | 182,400 | 3,155 |
| 2014-02-06 | 3,130 | 3,135 | 3,080 | 3,120 | 124,700 | 3,120 |
| 2014-02-05 | 3,080 | 3,125 | 3,010 | 3,110 | 282,500 | 3,110 |
| 2014-02-04 | 3,115 | 3,145 | 3,070 | 3,070 | 324,200 | 3,070 |
| 2014-02-03 | 3,150 | 3,210 | 3,140 | 3,185 | 246,100 | 3,185 |
| 2014-01-31 | 3,130 | 3,210 | 3,130 | 3,180 | 295,000 | 3,180 |
| 2014-01-30 | 3,235 | 3,250 | 3,130 | 3,150 | 274,400 | 3,150 |
| 2014-01-29 | 3,175 | 3,325 | 3,145 | 3,275 | 609,200 | 3,275 |
| 2014-01-28 | 3,030 | 3,050 | 2,954 | 2,954 | 189,600 | 2,954 |
| 2014-01-27 | 3,015 | 3,070 | 3,015 | 3,040 | 262,900 | 3,040 |
| 2014-01-24 | 3,030 | 3,140 | 3,020 | 3,055 | 280,200 | 3,055 |
| 2014-01-23 | 3,115 | 3,135 | 3,060 | 3,060 | 167,400 | 3,060 |
| 2014-01-22 | 3,030 | 3,110 | 3,030 | 3,110 | 185,600 | 3,110 |
| 2014-01-21 | 3,025 | 3,050 | 3,005 | 3,025 | 138,800 | 3,025 |
| 2014-01-20 | 3,090 | 3,100 | 3,025 | 3,025 | 163,600 | 3,025 |
| 2014-01-17 | 2,990 | 3,040 | 2,990 | 3,020 | 214,700 | 3,020 |
| 2014-01-16 | 3,010 | 3,015 | 2,980 | 2,984 | 163,400 | 2,984 |
| 2014-01-15 | 2,969 | 3,005 | 2,957 | 2,994 | 241,200 | 2,994 |
| 2014-01-14 | 3,000 | 3,035 | 2,962 | 2,971 | 362,700 | 2,971 |
| 2014-01-10 | 3,125 | 3,150 | 3,065 | 3,125 | 236,700 | 3,125 |
| 2014-01-09 | 3,185 | 3,215 | 3,105 | 3,155 | 212,300 | 3,155 |
| 2014-01-08 | 3,130 | 3,165 | 3,115 | 3,155 | 132,400 | 3,155 |
| 2014-01-07 | 3,130 | 3,140 | 3,070 | 3,100 | 178,500 | 3,100 |
| 2014-01-06 | 3,105 | 3,140 | 3,090 | 3,130 | 247,000 | 3,130 |
分割・併合履歴 ： [2013-09-26]1株→10株 [1999-09-27]1株→1.2株 [1999-03-26]1株→1.2株
