4716 日本オラクル(株) 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 | 4,940 | 4,940 | 4,885 | 4,905 | 78,300 | 4,905 |
| 2014-12-29 | 4,950 | 4,950 | 4,870 | 4,935 | 77,000 | 4,935 |
| 2014-12-26 | 4,930 | 4,955 | 4,890 | 4,940 | 81,200 | 4,940 |
| 2014-12-25 | 4,975 | 4,990 | 4,920 | 4,935 | 111,100 | 4,935 |
| 2014-12-24 | 4,900 | 5,000 | 4,880 | 4,980 | 301,200 | 4,980 |
| 2014-12-22 | 4,750 | 4,870 | 4,710 | 4,845 | 266,700 | 4,845 |
| 2014-12-19 | 4,685 | 4,710 | 4,660 | 4,690 | 239,400 | 4,690 |
| 2014-12-18 | 4,555 | 4,660 | 4,545 | 4,660 | 221,900 | 4,660 |
| 2014-12-17 | 4,500 | 4,535 | 4,480 | 4,505 | 184,000 | 4,505 |
| 2014-12-16 | 4,550 | 4,580 | 4,510 | 4,525 | 211,300 | 4,525 |
| 2014-12-15 | 4,400 | 4,580 | 4,385 | 4,550 | 205,600 | 4,550 |
| 2014-12-12 | 4,355 | 4,430 | 4,350 | 4,350 | 234,500 | 4,350 |
| 2014-12-11 | 4,410 | 4,450 | 4,360 | 4,390 | 254,300 | 4,390 |
| 2014-12-10 | 4,385 | 4,490 | 4,385 | 4,475 | 259,200 | 4,475 |
| 2014-12-09 | 4,395 | 4,445 | 4,390 | 4,445 | 184,600 | 4,445 |
| 2014-12-08 | 4,505 | 4,505 | 4,380 | 4,415 | 435,500 | 4,415 |
| 2014-12-05 | 4,545 | 4,545 | 4,485 | 4,525 | 235,400 | 4,525 |
| 2014-12-04 | 4,590 | 4,610 | 4,530 | 4,545 | 103,500 | 4,545 |
| 2014-12-03 | 4,595 | 4,595 | 4,540 | 4,580 | 122,700 | 4,580 |
| 2014-12-02 | 4,525 | 4,585 | 4,510 | 4,580 | 140,700 | 4,580 |
| 2014-12-01 | 4,475 | 4,535 | 4,475 | 4,535 | 124,200 | 4,535 |
| 2014-11-28 | 4,460 | 4,490 | 4,455 | 4,480 | 103,400 | 4,480 |
| 2014-11-27 | 4,475 | 4,485 | 4,440 | 4,465 | 77,900 | 4,465 |
| 2014-11-26 | 4,490 | 4,520 | 4,480 | 4,500 | 158,000 | 4,500 |
| 2014-11-25 | 4,405 | 4,520 | 4,395 | 4,475 | 576,800 | 4,475 |
| 2014-11-21 | 4,315 | 4,390 | 4,315 | 4,365 | 217,100 | 4,365 |
| 2014-11-20 | 4,315 | 4,350 | 4,310 | 4,320 | 56,900 | 4,320 |
| 2014-11-19 | 4,325 | 4,375 | 4,305 | 4,315 | 143,500 | 4,315 |
| 2014-11-18 | 4,340 | 4,400 | 4,295 | 4,325 | 130,500 | 4,325 |
| 2014-11-17 | 4,385 | 4,385 | 4,265 | 4,275 | 145,500 | 4,275 |
| 2014-11-14 | 4,380 | 4,405 | 4,335 | 4,405 | 179,900 | 4,405 |
| 2014-11-13 | 4,250 | 4,330 | 4,235 | 4,320 | 134,000 | 4,320 |
| 2014-11-12 | 4,250 | 4,295 | 4,240 | 4,265 | 160,900 | 4,265 |
| 2014-11-11 | 4,220 | 4,260 | 4,220 | 4,245 | 90,900 | 4,245 |
| 2014-11-10 | 4,225 | 4,255 | 4,215 | 4,220 | 133,200 | 4,220 |
| 2014-11-07 | 4,260 | 4,265 | 4,225 | 4,240 | 127,800 | 4,240 |
| 2014-11-06 | 4,300 | 4,300 | 4,215 | 4,225 | 159,600 | 4,225 |
| 2014-11-05 | 4,260 | 4,275 | 4,230 | 4,265 | 212,600 | 4,265 |
| 2014-11-04 | 4,340 | 4,345 | 4,250 | 4,260 | 253,400 | 4,260 |
| 2014-10-31 | 4,260 | 4,275 | 4,230 | 4,270 | 277,100 | 4,270 |
| 2014-10-30 | 4,230 | 4,250 | 4,215 | 4,215 | 148,500 | 4,215 |
| 2014-10-29 | 4,250 | 4,280 | 4,225 | 4,230 | 119,700 | 4,230 |
| 2014-10-28 | 4,200 | 4,225 | 4,190 | 4,215 | 69,200 | 4,215 |
| 2014-10-27 | 4,230 | 4,245 | 4,185 | 4,200 | 141,000 | 4,200 |
| 2014-10-24 | 4,265 | 4,265 | 4,205 | 4,240 | 184,100 | 4,240 |
| 2014-10-23 | 4,175 | 4,185 | 4,125 | 4,185 | 118,400 | 4,185 |
| 2014-10-22 | 4,115 | 4,230 | 4,115 | 4,215 | 244,300 | 4,215 |
| 2014-10-21 | 4,095 | 4,100 | 4,015 | 4,065 | 233,200 | 4,065 |
| 2014-10-20 | 4,015 | 4,080 | 3,990 | 4,080 | 266,000 | 4,080 |
| 2014-10-17 | 3,930 | 3,960 | 3,890 | 3,910 | 241,600 | 3,910 |
| 2014-10-16 | 4,055 | 4,060 | 3,940 | 3,940 | 295,400 | 3,940 |
| 2014-10-15 | 4,215 | 4,220 | 4,110 | 4,125 | 251,400 | 4,125 |
| 2014-10-14 | 4,175 | 4,230 | 4,160 | 4,215 | 206,400 | 4,215 |
| 2014-10-10 | 4,155 | 4,230 | 4,150 | 4,200 | 222,500 | 4,200 |
| 2014-10-09 | 4,195 | 4,210 | 4,185 | 4,200 | 121,700 | 4,200 |
| 2014-10-08 | 4,195 | 4,210 | 4,180 | 4,190 | 111,400 | 4,190 |
| 2014-10-07 | 4,240 | 4,255 | 4,220 | 4,245 | 122,100 | 4,245 |
| 2014-10-06 | 4,250 | 4,260 | 4,220 | 4,225 | 142,700 | 4,225 |
| 2014-10-03 | 4,180 | 4,235 | 4,180 | 4,235 | 158,300 | 4,235 |
| 2014-10-02 | 4,220 | 4,225 | 4,170 | 4,185 | 185,500 | 4,185 |
| 2014-10-01 | 4,290 | 4,320 | 4,250 | 4,250 | 106,300 | 4,250 |
| 2014-09-30 | 4,305 | 4,320 | 4,255 | 4,280 | 113,800 | 4,280 |
| 2014-09-29 | 4,320 | 4,350 | 4,295 | 4,310 | 111,300 | 4,310 |
| 2014-09-26 | 4,350 | 4,350 | 4,275 | 4,295 | 165,100 | 4,295 |
| 2014-09-25 | 4,260 | 4,310 | 4,260 | 4,310 | 122,900 | 4,310 |
| 2014-09-24 | 4,210 | 4,255 | 4,210 | 4,245 | 116,800 | 4,245 |
| 2014-09-22 | 4,220 | 4,260 | 4,215 | 4,230 | 240,600 | 4,230 |
| 2014-09-19 | 4,180 | 4,210 | 4,165 | 4,190 | 109,900 | 4,190 |
| 2014-09-18 | 4,200 | 4,215 | 4,180 | 4,180 | 86,400 | 4,180 |
| 2014-09-17 | 4,175 | 4,210 | 4,170 | 4,185 | 99,000 | 4,185 |
| 2014-09-16 | 4,210 | 4,225 | 4,180 | 4,180 | 119,100 | 4,180 |
| 2014-09-12 | 4,215 | 4,240 | 4,215 | 4,230 | 102,700 | 4,230 |
| 2014-09-11 | 4,260 | 4,260 | 4,235 | 4,240 | 47,900 | 4,240 |
| 2014-09-10 | 4,205 | 4,250 | 4,205 | 4,245 | 83,500 | 4,245 |
| 2014-09-09 | 4,250 | 4,250 | 4,225 | 4,240 | 56,500 | 4,240 |
| 2014-09-08 | 4,270 | 4,280 | 4,230 | 4,255 | 75,500 | 4,255 |
| 2014-09-05 | 4,250 | 4,285 | 4,210 | 4,255 | 96,700 | 4,255 |
| 2014-09-04 | 4,230 | 4,245 | 4,190 | 4,200 | 72,600 | 4,200 |
| 2014-09-03 | 4,225 | 4,255 | 4,220 | 4,230 | 65,300 | 4,230 |
| 2014-09-02 | 4,205 | 4,235 | 4,190 | 4,220 | 94,500 | 4,220 |
| 2014-09-01 | 4,225 | 4,240 | 4,205 | 4,220 | 48,300 | 4,220 |
| 2014-08-29 | 4,210 | 4,245 | 4,205 | 4,240 | 65,200 | 4,240 |
| 2014-08-28 | 4,220 | 4,235 | 4,200 | 4,225 | 119,600 | 4,225 |
| 2014-08-27 | 4,245 | 4,305 | 4,240 | 4,260 | 105,200 | 4,260 |
| 2014-08-26 | 4,270 | 4,270 | 4,225 | 4,230 | 66,700 | 4,230 |
| 2014-08-25 | 4,285 | 4,310 | 4,255 | 4,260 | 68,400 | 4,260 |
| 2014-08-22 | 4,290 | 4,320 | 4,270 | 4,275 | 80,300 | 4,275 |
| 2014-08-21 | 4,270 | 4,275 | 4,250 | 4,265 | 63,400 | 4,265 |
| 2014-08-20 | 4,255 | 4,290 | 4,255 | 4,270 | 58,000 | 4,270 |
| 2014-08-19 | 4,310 | 4,310 | 4,255 | 4,275 | 63,100 | 4,275 |
| 2014-08-18 | 4,270 | 4,295 | 4,270 | 4,285 | 30,800 | 4,285 |
| 2014-08-15 | 4,300 | 4,315 | 4,270 | 4,290 | 40,100 | 4,290 |
| 2014-08-14 | 4,310 | 4,335 | 4,285 | 4,305 | 62,400 | 4,305 |
| 2014-08-13 | 4,305 | 4,335 | 4,295 | 4,330 | 47,700 | 4,330 |
| 2014-08-12 | 4,300 | 4,345 | 4,295 | 4,345 | 66,500 | 4,345 |
| 2014-08-11 | 4,285 | 4,305 | 4,235 | 4,305 | 76,200 | 4,305 |
| 2014-08-08 | 4,245 | 4,285 | 4,220 | 4,230 | 115,200 | 4,230 |
| 2014-08-07 | 4,270 | 4,285 | 4,245 | 4,285 | 89,600 | 4,285 |
| 2014-08-06 | 4,240 | 4,265 | 4,215 | 4,240 | 79,100 | 4,240 |
| 2014-08-05 | 4,305 | 4,315 | 4,250 | 4,255 | 62,800 | 4,255 |
| 2014-08-04 | 4,300 | 4,325 | 4,290 | 4,300 | 63,000 | 4,300 |
| 2014-08-01 | 4,360 | 4,360 | 4,285 | 4,300 | 145,400 | 4,300 |
| 2014-07-31 | 4,395 | 4,410 | 4,365 | 4,390 | 102,600 | 4,390 |
| 2014-07-30 | 4,365 | 4,430 | 4,365 | 4,405 | 97,000 | 4,405 |
| 2014-07-29 | 4,360 | 4,410 | 4,355 | 4,395 | 102,500 | 4,395 |
| 2014-07-28 | 4,330 | 4,365 | 4,315 | 4,340 | 172,700 | 4,340 |
| 2014-07-25 | 4,310 | 4,345 | 4,305 | 4,330 | 108,900 | 4,330 |
| 2014-07-24 | 4,350 | 4,355 | 4,315 | 4,330 | 96,000 | 4,330 |
| 2014-07-23 | 4,370 | 4,380 | 4,340 | 4,350 | 74,000 | 4,350 |
| 2014-07-22 | 4,400 | 4,420 | 4,375 | 4,380 | 103,300 | 4,380 |
| 2014-07-18 | 4,415 | 4,450 | 4,415 | 4,415 | 131,100 | 4,415 |
| 2014-07-17 | 4,455 | 4,490 | 4,435 | 4,485 | 164,700 | 4,485 |
| 2014-07-16 | 4,420 | 4,470 | 4,405 | 4,460 | 199,400 | 4,460 |
| 2014-07-15 | 4,415 | 4,415 | 4,375 | 4,395 | 93,500 | 4,395 |
| 2014-07-14 | 4,360 | 4,395 | 4,350 | 4,380 | 99,400 | 4,380 |
| 2014-07-11 | 4,405 | 4,435 | 4,395 | 4,400 | 113,100 | 4,400 |
| 2014-07-10 | 4,455 | 4,475 | 4,410 | 4,410 | 92,500 | 4,410 |
| 2014-07-09 | 4,415 | 4,500 | 4,410 | 4,490 | 183,700 | 4,490 |
| 2014-07-08 | 4,445 | 4,445 | 4,410 | 4,415 | 105,700 | 4,415 |
| 2014-07-07 | 4,450 | 4,465 | 4,430 | 4,445 | 108,000 | 4,445 |
| 2014-07-04 | 4,470 | 4,480 | 4,430 | 4,480 | 123,100 | 4,480 |
| 2014-07-03 | 4,480 | 4,480 | 4,420 | 4,435 | 151,900 | 4,435 |
| 2014-07-02 | 4,440 | 4,465 | 4,430 | 4,455 | 171,400 | 4,455 |
| 2014-07-01 | 4,425 | 4,440 | 4,410 | 4,435 | 151,400 | 4,435 |
| 2014-06-30 | 4,395 | 4,430 | 4,350 | 4,430 | 296,100 | 4,430 |
| 2014-06-27 | 4,485 | 4,485 | 4,345 | 4,390 | 516,000 | 4,390 |
| 2014-06-26 | 4,660 | 4,680 | 4,595 | 4,625 | 158,700 | 4,625 |
| 2014-06-25 | 4,615 | 4,625 | 4,545 | 4,565 | 160,100 | 4,565 |
| 2014-06-24 | 4,660 | 4,690 | 4,605 | 4,615 | 175,400 | 4,615 |
| 2014-06-23 | 4,735 | 4,740 | 4,650 | 4,665 | 155,300 | 4,665 |
| 2014-06-20 | 4,800 | 4,810 | 4,715 | 4,725 | 288,600 | 4,725 |
| 2014-06-19 | 4,755 | 4,800 | 4,715 | 4,795 | 251,300 | 4,795 |
| 2014-06-18 | 4,760 | 4,760 | 4,725 | 4,740 | 135,700 | 4,740 |
| 2014-06-17 | 4,745 | 4,760 | 4,710 | 4,725 | 153,100 | 4,725 |
| 2014-06-16 | 4,750 | 4,760 | 4,720 | 4,725 | 131,900 | 4,725 |
| 2014-06-13 | 4,640 | 4,740 | 4,640 | 4,725 | 218,300 | 4,725 |
| 2014-06-12 | 4,685 | 4,715 | 4,660 | 4,710 | 117,100 | 4,710 |
| 2014-06-11 | 4,635 | 4,695 | 4,620 | 4,690 | 117,800 | 4,690 |
| 2014-06-10 | 4,665 | 4,675 | 4,635 | 4,650 | 119,700 | 4,650 |
| 2014-06-09 | 4,675 | 4,675 | 4,645 | 4,660 | 88,200 | 4,660 |
| 2014-06-06 | 4,665 | 4,680 | 4,645 | 4,675 | 136,400 | 4,675 |
| 2014-06-05 | 4,640 | 4,670 | 4,620 | 4,670 | 153,700 | 4,670 |
| 2014-06-04 | 4,600 | 4,640 | 4,570 | 4,640 | 175,400 | 4,640 |
| 2014-06-03 | 4,645 | 4,660 | 4,615 | 4,650 | 92,900 | 4,650 |
| 2014-06-02 | 4,625 | 4,645 | 4,590 | 4,630 | 111,100 | 4,630 |
| 2014-05-30 | 4,550 | 4,615 | 4,550 | 4,590 | 176,000 | 4,590 |
| 2014-05-29 | 4,530 | 4,585 | 4,510 | 4,555 | 157,400 | 4,555 |
| 2014-05-28 | 4,595 | 4,600 | 4,545 | 4,555 | 391,600 | 4,555 |
| 2014-05-27 | 4,710 | 4,770 | 4,700 | 4,705 | 307,800 | 4,705 |
| 2014-05-26 | 4,625 | 4,750 | 4,605 | 4,745 | 489,800 | 4,745 |
| 2014-05-23 | 4,580 | 4,585 | 4,555 | 4,580 | 158,700 | 4,580 |
| 2014-05-22 | 4,555 | 4,580 | 4,540 | 4,570 | 159,900 | 4,570 |
| 2014-05-21 | 4,575 | 4,585 | 4,545 | 4,555 | 117,900 | 4,555 |
| 2014-05-20 | 4,660 | 4,660 | 4,600 | 4,605 | 109,800 | 4,605 |
| 2014-05-19 | 4,600 | 4,665 | 4,595 | 4,605 | 150,000 | 4,605 |
| 2014-05-16 | 4,610 | 4,615 | 4,550 | 4,570 | 161,800 | 4,570 |
| 2014-05-15 | 4,635 | 4,655 | 4,590 | 4,650 | 107,900 | 4,650 |
| 2014-05-14 | 4,675 | 4,675 | 4,630 | 4,655 | 112,300 | 4,655 |
| 2014-05-13 | 4,690 | 4,705 | 4,655 | 4,700 | 83,500 | 4,700 |
| 2014-05-12 | 4,665 | 4,680 | 4,625 | 4,630 | 110,200 | 4,630 |
| 2014-05-09 | 4,660 | 4,700 | 4,635 | 4,680 | 93,200 | 4,680 |
| 2014-05-08 | 4,670 | 4,705 | 4,655 | 4,670 | 123,200 | 4,670 |
| 2014-05-07 | 4,735 | 4,735 | 4,670 | 4,690 | 216,500 | 4,690 |
| 2014-05-02 | 4,720 | 4,735 | 4,695 | 4,735 | 110,000 | 4,735 |
| 2014-05-01 | 4,715 | 4,725 | 4,655 | 4,725 | 232,100 | 4,725 |
| 2014-04-30 | 4,690 | 4,720 | 4,675 | 4,705 | 399,300 | 4,705 |
| 2014-04-28 | 4,570 | 4,630 | 4,545 | 4,620 | 147,300 | 4,620 |
| 2014-04-25 | 4,550 | 4,635 | 4,550 | 4,600 | 175,200 | 4,600 |
| 2014-04-24 | 4,550 | 4,605 | 4,495 | 4,595 | 235,400 | 4,595 |
| 2014-04-23 | 4,470 | 4,565 | 4,470 | 4,560 | 279,100 | 4,560 |
| 2014-04-22 | 4,430 | 4,470 | 4,420 | 4,420 | 125,700 | 4,420 |
| 2014-04-21 | 4,430 | 4,460 | 4,425 | 4,430 | 66,300 | 4,430 |
| 2014-04-18 | 4,435 | 4,435 | 4,405 | 4,435 | 105,800 | 4,435 |
| 2014-04-17 | 4,435 | 4,470 | 4,420 | 4,440 | 165,800 | 4,440 |
| 2014-04-16 | 4,450 | 4,470 | 4,400 | 4,430 | 197,500 | 4,430 |
| 2014-04-15 | 4,455 | 4,460 | 4,380 | 4,395 | 147,800 | 4,395 |
| 2014-04-14 | 4,330 | 4,435 | 4,325 | 4,410 | 185,400 | 4,410 |
| 2014-04-11 | 4,390 | 4,425 | 4,370 | 4,370 | 386,000 | 4,370 |
| 2014-04-10 | 4,520 | 4,550 | 4,490 | 4,505 | 243,900 | 4,505 |
| 2014-04-09 | 4,505 | 4,555 | 4,485 | 4,525 | 277,200 | 4,525 |
| 2014-04-08 | 4,565 | 4,590 | 4,535 | 4,555 | 216,100 | 4,555 |
| 2014-04-07 | 4,615 | 4,645 | 4,550 | 4,565 | 220,700 | 4,565 |
| 2014-04-04 | 4,655 | 4,680 | 4,615 | 4,625 | 383,800 | 4,625 |
| 2014-04-03 | 4,675 | 4,680 | 4,620 | 4,655 | 402,600 | 4,655 |
| 2014-04-02 | 4,600 | 4,650 | 4,570 | 4,620 | 432,000 | 4,620 |
| 2014-04-01 | 4,665 | 4,670 | 4,565 | 4,650 | 427,600 | 4,650 |
| 2014-03-31 | 4,570 | 4,675 | 4,570 | 4,675 | 620,600 | 4,675 |
| 2014-03-28 | 4,450 | 4,570 | 4,430 | 4,550 | 529,700 | 4,550 |
| 2014-03-27 | 4,270 | 4,470 | 4,150 | 4,430 | 407,900 | 4,430 |
| 2014-03-26 | 4,170 | 4,305 | 4,100 | 4,305 | 522,300 | 4,305 |
| 2014-03-25 | 4,195 | 4,240 | 4,080 | 4,100 | 396,100 | 4,100 |
| 2014-03-24 | 3,900 | 4,210 | 3,900 | 4,065 | 331,500 | 4,065 |
| 2014-03-20 | 3,985 | 3,990 | 3,900 | 3,900 | 151,300 | 3,900 |
| 2014-03-19 | 3,940 | 3,960 | 3,905 | 3,935 | 123,500 | 3,935 |
| 2014-03-18 | 4,000 | 4,000 | 3,925 | 3,935 | 154,000 | 3,935 |
| 2014-03-17 | 3,980 | 3,990 | 3,910 | 3,920 | 98,200 | 3,920 |
| 2014-03-14 | 4,000 | 4,035 | 3,970 | 3,975 | 195,300 | 3,975 |
| 2014-03-13 | 4,110 | 4,155 | 4,090 | 4,100 | 106,800 | 4,100 |
| 2014-03-12 | 4,200 | 4,200 | 4,105 | 4,115 | 241,800 | 4,115 |
| 2014-03-11 | 4,190 | 4,275 | 4,185 | 4,245 | 271,200 | 4,245 |
| 2014-03-10 | 4,205 | 4,255 | 4,205 | 4,220 | 137,400 | 4,220 |
| 2014-03-07 | 4,230 | 4,260 | 4,210 | 4,245 | 150,000 | 4,245 |
| 2014-03-06 | 4,220 | 4,255 | 4,205 | 4,235 | 77,200 | 4,235 |
| 2014-03-05 | 4,285 | 4,300 | 4,230 | 4,245 | 72,900 | 4,245 |
| 2014-03-04 | 4,195 | 4,240 | 4,175 | 4,230 | 126,000 | 4,230 |
| 2014-03-03 | 4,165 | 4,220 | 4,135 | 4,205 | 186,400 | 4,205 |
| 2014-02-28 | 4,255 | 4,255 | 4,145 | 4,235 | 266,500 | 4,235 |
| 2014-02-27 | 4,295 | 4,370 | 4,280 | 4,285 | 191,400 | 4,285 |
| 2014-02-26 | 4,360 | 4,380 | 4,320 | 4,340 | 109,800 | 4,340 |
| 2014-02-25 | 4,395 | 4,395 | 4,360 | 4,380 | 150,300 | 4,380 |
| 2014-02-24 | 4,390 | 4,395 | 4,300 | 4,390 | 212,300 | 4,390 |
| 2014-02-21 | 4,360 | 4,400 | 4,340 | 4,385 | 184,500 | 4,385 |
| 2014-02-20 | 4,375 | 4,375 | 4,305 | 4,340 | 118,100 | 4,340 |
| 2014-02-19 | 4,380 | 4,395 | 4,310 | 4,390 | 141,500 | 4,390 |
| 2014-02-18 | 4,295 | 4,385 | 4,290 | 4,380 | 116,800 | 4,380 |
| 2014-02-17 | 4,270 | 4,300 | 4,205 | 4,275 | 118,700 | 4,275 |
| 2014-02-14 | 4,320 | 4,395 | 4,255 | 4,280 | 253,400 | 4,280 |
| 2014-02-13 | 4,430 | 4,440 | 4,335 | 4,350 | 193,500 | 4,350 |
| 2014-02-12 | 4,275 | 4,440 | 4,260 | 4,405 | 432,500 | 4,405 |
| 2014-02-10 | 4,280 | 4,285 | 4,095 | 4,275 | 250,600 | 4,275 |
| 2014-02-07 | 4,145 | 4,225 | 4,130 | 4,225 | 306,200 | 4,225 |
| 2014-02-06 | 4,090 | 4,145 | 4,055 | 4,100 | 202,700 | 4,100 |
| 2014-02-05 | 3,985 | 4,110 | 3,950 | 4,095 | 395,200 | 4,095 |
| 2014-02-04 | 3,980 | 4,000 | 3,900 | 3,970 | 319,500 | 3,970 |
| 2014-02-03 | 4,040 | 4,080 | 4,015 | 4,035 | 261,300 | 4,035 |
| 2014-01-31 | 4,080 | 4,110 | 4,020 | 4,080 | 567,100 | 4,080 |
| 2014-01-30 | 3,960 | 4,095 | 3,910 | 4,085 | 787,300 | 4,085 |
| 2014-01-29 | 3,960 | 4,080 | 3,960 | 4,025 | 507,100 | 4,025 |
| 2014-01-28 | 3,880 | 3,900 | 3,785 | 3,800 | 196,800 | 3,800 |
| 2014-01-27 | 3,815 | 3,880 | 3,815 | 3,850 | 163,700 | 3,850 |
| 2014-01-24 | 3,890 | 3,925 | 3,875 | 3,905 | 221,500 | 3,905 |
| 2014-01-23 | 3,960 | 3,995 | 3,920 | 3,955 | 206,000 | 3,955 |
| 2014-01-22 | 3,900 | 3,965 | 3,880 | 3,955 | 147,800 | 3,955 |
| 2014-01-21 | 3,900 | 3,935 | 3,880 | 3,915 | 135,800 | 3,915 |
| 2014-01-20 | 3,890 | 3,890 | 3,850 | 3,870 | 74,000 | 3,870 |
| 2014-01-17 | 3,830 | 3,895 | 3,820 | 3,880 | 169,900 | 3,880 |
| 2014-01-16 | 3,830 | 3,860 | 3,780 | 3,805 | 176,400 | 3,805 |
| 2014-01-15 | 3,805 | 3,830 | 3,780 | 3,830 | 190,200 | 3,830 |
| 2014-01-14 | 3,800 | 3,850 | 3,735 | 3,760 | 255,100 | 3,760 |
| 2014-01-10 | 3,800 | 3,820 | 3,780 | 3,815 | 133,000 | 3,815 |
| 2014-01-09 | 3,870 | 3,875 | 3,810 | 3,830 | 123,300 | 3,830 |
| 2014-01-08 | 3,865 | 3,895 | 3,840 | 3,890 | 83,300 | 3,890 |
| 2014-01-07 | 3,865 | 3,865 | 3,820 | 3,845 | 110,600 | 3,845 |
| 2014-01-06 | 3,855 | 3,930 | 3,840 | 3,860 | 232,300 | 3,860 |
分割・併合履歴 ： [2000-05-26]1株→1.5株 [1999-05-26]1株→1.2株
