4733 (株)オービックビジネスコンサルタント 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 | 3,305 | 3,350 | 3,285 | 3,335 | 20,800 | 1,667.50 |
| 2014-12-29 | 3,340 | 3,370 | 3,300 | 3,300 | 13,100 | 1,650 |
| 2014-12-26 | 3,260 | 3,360 | 3,260 | 3,350 | 7,000 | 1,675 |
| 2014-12-25 | 3,280 | 3,315 | 3,200 | 3,280 | 16,000 | 1,640 |
| 2014-12-24 | 3,285 | 3,310 | 3,280 | 3,295 | 7,300 | 1,647.50 |
| 2014-12-22 | 3,290 | 3,315 | 3,260 | 3,280 | 9,500 | 1,640 |
| 2014-12-19 | 3,295 | 3,300 | 3,260 | 3,285 | 9,200 | 1,642.50 |
| 2014-12-18 | 3,185 | 3,270 | 3,185 | 3,255 | 13,700 | 1,627.50 |
| 2014-12-17 | 3,195 | 3,240 | 3,160 | 3,160 | 14,900 | 1,580 |
| 2014-12-16 | 3,255 | 3,325 | 3,115 | 3,200 | 32,200 | 1,600 |
| 2014-12-15 | 3,300 | 3,345 | 3,285 | 3,300 | 7,800 | 1,650 |
| 2014-12-12 | 3,350 | 3,380 | 3,320 | 3,320 | 30,500 | 1,660 |
| 2014-12-11 | 3,415 | 3,460 | 3,385 | 3,405 | 5,900 | 1,702.50 |
| 2014-12-10 | 3,470 | 3,500 | 3,445 | 3,460 | 12,400 | 1,730 |
| 2014-12-09 | 3,395 | 3,450 | 3,380 | 3,440 | 10,600 | 1,720 |
| 2014-12-08 | 3,430 | 3,450 | 3,385 | 3,395 | 32,200 | 1,697.50 |
| 2014-12-05 | 3,505 | 3,505 | 3,430 | 3,450 | 10,700 | 1,725 |
| 2014-12-04 | 3,485 | 3,550 | 3,475 | 3,545 | 21,000 | 1,772.50 |
| 2014-12-03 | 3,460 | 3,460 | 3,430 | 3,445 | 5,800 | 1,722.50 |
| 2014-12-02 | 3,485 | 3,495 | 3,450 | 3,465 | 12,100 | 1,732.50 |
| 2014-12-01 | 3,455 | 3,485 | 3,435 | 3,470 | 8,700 | 1,735 |
| 2014-11-28 | 3,425 | 3,490 | 3,425 | 3,485 | 21,900 | 1,742.50 |
| 2014-11-27 | 3,405 | 3,440 | 3,375 | 3,425 | 18,500 | 1,712.50 |
| 2014-11-26 | 3,355 | 3,410 | 3,340 | 3,395 | 11,400 | 1,697.50 |
| 2014-11-25 | 3,395 | 3,395 | 3,295 | 3,315 | 22,200 | 1,657.50 |
| 2014-11-21 | 3,350 | 3,405 | 3,340 | 3,375 | 38,400 | 1,687.50 |
| 2014-11-20 | 3,310 | 3,375 | 3,285 | 3,360 | 18,400 | 1,680 |
| 2014-11-19 | 3,230 | 3,320 | 3,225 | 3,285 | 30,700 | 1,642.50 |
| 2014-11-18 | 3,300 | 3,300 | 3,210 | 3,225 | 36,200 | 1,612.50 |
| 2014-11-17 | 3,410 | 3,410 | 3,305 | 3,315 | 34,400 | 1,657.50 |
| 2014-11-14 | 3,390 | 3,415 | 3,350 | 3,380 | 33,800 | 1,690 |
| 2014-11-13 | 3,285 | 3,340 | 3,280 | 3,340 | 6,300 | 1,670 |
| 2014-11-12 | 3,280 | 3,340 | 3,280 | 3,310 | 17,900 | 1,655 |
| 2014-11-11 | 3,270 | 3,305 | 3,265 | 3,290 | 10,600 | 1,645 |
| 2014-11-10 | 3,295 | 3,320 | 3,265 | 3,285 | 10,600 | 1,642.50 |
| 2014-11-07 | 3,370 | 3,370 | 3,295 | 3,310 | 19,600 | 1,655 |
| 2014-11-06 | 3,350 | 3,385 | 3,290 | 3,300 | 14,800 | 1,650 |
| 2014-11-05 | 3,270 | 3,320 | 3,255 | 3,305 | 29,200 | 1,652.50 |
| 2014-11-04 | 3,395 | 3,425 | 3,300 | 3,300 | 42,100 | 1,650 |
| 2014-10-31 | 3,270 | 3,355 | 3,260 | 3,355 | 67,900 | 1,677.50 |
| 2014-10-30 | 3,345 | 3,345 | 3,235 | 3,265 | 150,500 | 1,632.50 |
| 2014-10-29 | 3,295 | 3,320 | 3,255 | 3,295 | 42,600 | 1,647.50 |
| 2014-10-28 | 3,285 | 3,315 | 3,235 | 3,250 | 23,000 | 1,625 |
| 2014-10-27 | 3,370 | 3,370 | 3,265 | 3,320 | 33,500 | 1,660 |
| 2014-10-24 | 3,230 | 3,330 | 3,230 | 3,320 | 26,300 | 1,660 |
| 2014-10-23 | 3,295 | 3,300 | 3,190 | 3,290 | 29,800 | 1,645 |
| 2014-10-22 | 3,205 | 3,275 | 3,150 | 3,250 | 44,800 | 1,625 |
| 2014-10-21 | 3,290 | 3,325 | 3,115 | 3,160 | 59,500 | 1,580 |
| 2014-10-20 | 3,320 | 3,320 | 3,165 | 3,310 | 28,000 | 1,655 |
| 2014-10-17 | 3,285 | 3,330 | 3,255 | 3,290 | 71,500 | 1,645 |
| 2014-10-16 | 3,255 | 3,300 | 3,220 | 3,285 | 53,300 | 1,642.50 |
| 2014-10-15 | 3,250 | 3,300 | 3,250 | 3,300 | 33,600 | 1,650 |
| 2014-10-14 | 3,180 | 3,215 | 3,145 | 3,180 | 31,400 | 1,590 |
| 2014-10-10 | 3,100 | 3,215 | 3,085 | 3,195 | 30,500 | 1,597.50 |
| 2014-10-09 | 3,130 | 3,180 | 3,105 | 3,155 | 26,500 | 1,577.50 |
| 2014-10-08 | 3,175 | 3,330 | 3,125 | 3,200 | 100,500 | 1,600 |
| 2014-10-07 | 3,140 | 3,140 | 3,050 | 3,070 | 16,100 | 1,535 |
| 2014-10-06 | 3,130 | 3,130 | 3,070 | 3,090 | 7,500 | 1,545 |
| 2014-10-03 | 3,080 | 3,080 | 3,050 | 3,060 | 9,500 | 1,530 |
| 2014-10-02 | 3,135 | 3,135 | 3,085 | 3,085 | 18,700 | 1,542.50 |
| 2014-10-01 | 3,200 | 3,200 | 3,125 | 3,155 | 16,900 | 1,577.50 |
| 2014-09-30 | 3,205 | 3,205 | 3,120 | 3,135 | 16,300 | 1,567.50 |
| 2014-09-29 | 3,180 | 3,185 | 3,155 | 3,170 | 15,700 | 1,585 |
| 2014-09-26 | 3,090 | 3,205 | 3,050 | 3,200 | 27,400 | 1,600 |
| 2014-09-25 | 3,110 | 3,195 | 3,100 | 3,170 | 31,100 | 1,585 |
| 2014-09-24 | 3,055 | 3,110 | 3,055 | 3,110 | 19,300 | 1,555 |
| 2014-09-22 | 3,100 | 3,110 | 3,090 | 3,105 | 14,600 | 1,552.50 |
| 2014-09-19 | 3,075 | 3,120 | 3,060 | 3,110 | 19,200 | 1,555 |
| 2014-09-18 | 3,055 | 3,100 | 3,015 | 3,095 | 26,500 | 1,547.50 |
| 2014-09-17 | 3,025 | 3,035 | 3,010 | 3,015 | 22,700 | 1,507.50 |
| 2014-09-16 | 3,020 | 3,035 | 3,005 | 3,030 | 19,300 | 1,515 |
| 2014-09-12 | 3,020 | 3,045 | 3,015 | 3,035 | 28,800 | 1,517.50 |
| 2014-09-11 | 3,020 | 3,025 | 3,005 | 3,025 | 17,500 | 1,512.50 |
| 2014-09-10 | 3,000 | 3,035 | 3,000 | 3,020 | 23,000 | 1,510 |
| 2014-09-09 | 3,045 | 3,045 | 3,005 | 3,010 | 9,100 | 1,505 |
| 2014-09-08 | 3,045 | 3,045 | 3,010 | 3,030 | 12,200 | 1,515 |
| 2014-09-05 | 3,045 | 3,045 | 3,005 | 3,015 | 16,400 | 1,507.50 |
| 2014-09-04 | 3,050 | 3,050 | 3,010 | 3,010 | 28,200 | 1,505 |
| 2014-09-03 | 3,080 | 3,085 | 3,050 | 3,060 | 12,400 | 1,530 |
| 2014-09-02 | 3,080 | 3,080 | 3,045 | 3,060 | 9,900 | 1,530 |
| 2014-09-01 | 3,050 | 3,055 | 3,035 | 3,050 | 8,500 | 1,525 |
| 2014-08-29 | 3,055 | 3,080 | 3,045 | 3,065 | 17,500 | 1,532.50 |
| 2014-08-28 | 3,100 | 3,100 | 3,045 | 3,055 | 11,100 | 1,527.50 |
| 2014-08-27 | 3,060 | 3,110 | 3,060 | 3,100 | 26,900 | 1,550 |
| 2014-08-26 | 3,075 | 3,085 | 3,050 | 3,055 | 13,600 | 1,527.50 |
| 2014-08-25 | 3,085 | 3,100 | 3,070 | 3,075 | 23,200 | 1,537.50 |
| 2014-08-22 | 3,130 | 3,130 | 3,075 | 3,085 | 13,600 | 1,542.50 |
| 2014-08-21 | 3,130 | 3,130 | 3,070 | 3,120 | 51,500 | 1,560 |
| 2014-08-20 | 3,165 | 3,165 | 3,070 | 3,090 | 52,200 | 1,545 |
| 2014-08-19 | 3,145 | 3,160 | 3,100 | 3,160 | 27,400 | 1,580 |
| 2014-08-18 | 3,110 | 3,135 | 3,105 | 3,120 | 12,000 | 1,560 |
| 2014-08-15 | 3,115 | 3,145 | 3,095 | 3,135 | 35,400 | 1,567.50 |
| 2014-08-14 | 3,100 | 3,125 | 3,085 | 3,110 | 34,200 | 1,555 |
| 2014-08-13 | 3,115 | 3,140 | 3,075 | 3,090 | 47,800 | 1,545 |
| 2014-08-12 | 3,120 | 3,145 | 3,120 | 3,140 | 24,600 | 1,570 |
| 2014-08-11 | 3,115 | 3,150 | 3,090 | 3,145 | 23,400 | 1,572.50 |
| 2014-08-08 | 3,085 | 3,100 | 3,005 | 3,045 | 20,000 | 1,522.50 |
| 2014-08-07 | 3,070 | 3,115 | 3,065 | 3,110 | 29,100 | 1,555 |
| 2014-08-06 | 3,115 | 3,115 | 3,080 | 3,080 | 16,600 | 1,540 |
| 2014-08-05 | 3,125 | 3,135 | 3,110 | 3,115 | 31,300 | 1,557.50 |
| 2014-08-04 | 3,180 | 3,180 | 3,130 | 3,145 | 17,100 | 1,572.50 |
| 2014-08-01 | 3,170 | 3,185 | 3,125 | 3,150 | 18,800 | 1,575 |
| 2014-07-31 | 3,185 | 3,215 | 3,165 | 3,190 | 48,200 | 1,595 |
| 2014-07-30 | 3,155 | 3,185 | 3,140 | 3,165 | 45,000 | 1,582.50 |
| 2014-07-29 | 3,130 | 3,165 | 3,110 | 3,155 | 43,900 | 1,577.50 |
| 2014-07-28 | 3,145 | 3,150 | 3,075 | 3,150 | 60,400 | 1,575 |
| 2014-07-25 | 3,225 | 3,230 | 3,100 | 3,150 | 107,800 | 1,575 |
| 2014-07-24 | 3,290 | 3,355 | 3,265 | 3,290 | 23,200 | 1,645 |
| 2014-07-23 | 3,345 | 3,360 | 3,265 | 3,265 | 11,400 | 1,632.50 |
| 2014-07-22 | 3,285 | 3,365 | 3,240 | 3,345 | 22,400 | 1,672.50 |
| 2014-07-18 | 3,270 | 3,280 | 3,230 | 3,250 | 15,000 | 1,625 |
| 2014-07-17 | 3,290 | 3,345 | 3,290 | 3,310 | 11,100 | 1,655 |
| 2014-07-16 | 3,325 | 3,340 | 3,295 | 3,315 | 21,400 | 1,657.50 |
| 2014-07-15 | 3,270 | 3,345 | 3,270 | 3,305 | 12,500 | 1,652.50 |
| 2014-07-14 | 3,280 | 3,320 | 3,265 | 3,300 | 11,700 | 1,650 |
| 2014-07-11 | 3,330 | 3,330 | 3,265 | 3,280 | 13,500 | 1,640 |
| 2014-07-10 | 3,445 | 3,445 | 3,325 | 3,350 | 17,600 | 1,675 |
| 2014-07-09 | 3,390 | 3,430 | 3,370 | 3,380 | 24,800 | 1,690 |
| 2014-07-08 | 3,380 | 3,435 | 3,345 | 3,400 | 14,100 | 1,700 |
| 2014-07-07 | 3,425 | 3,440 | 3,405 | 3,415 | 8,500 | 1,707.50 |
| 2014-07-04 | 3,375 | 3,425 | 3,360 | 3,390 | 10,500 | 1,695 |
| 2014-07-03 | 3,450 | 3,450 | 3,345 | 3,375 | 16,600 | 1,687.50 |
| 2014-07-02 | 3,470 | 3,475 | 3,415 | 3,450 | 19,700 | 1,725 |
| 2014-07-01 | 3,390 | 3,455 | 3,390 | 3,425 | 40,100 | 1,712.50 |
| 2014-06-30 | 3,310 | 3,390 | 3,310 | 3,345 | 7,300 | 1,672.50 |
| 2014-06-27 | 3,350 | 3,370 | 3,325 | 3,340 | 21,400 | 1,670 |
| 2014-06-26 | 3,415 | 3,415 | 3,335 | 3,345 | 23,200 | 1,672.50 |
| 2014-06-25 | 3,335 | 3,350 | 3,310 | 3,330 | 17,500 | 1,665 |
| 2014-06-24 | 3,365 | 3,365 | 3,280 | 3,335 | 17,700 | 1,667.50 |
| 2014-06-23 | 3,485 | 3,485 | 3,260 | 3,300 | 52,300 | 1,650 |
| 2014-06-20 | 3,350 | 3,395 | 3,310 | 3,370 | 33,200 | 1,685 |
| 2014-06-19 | 3,385 | 3,415 | 3,315 | 3,350 | 39,700 | 1,675 |
| 2014-06-18 | 3,355 | 3,390 | 3,350 | 3,370 | 18,000 | 1,685 |
| 2014-06-17 | 3,330 | 3,340 | 3,290 | 3,325 | 20,500 | 1,662.50 |
| 2014-06-16 | 3,295 | 3,300 | 3,260 | 3,280 | 14,700 | 1,640 |
| 2014-06-13 | 3,230 | 3,275 | 3,230 | 3,245 | 33,400 | 1,622.50 |
| 2014-06-12 | 3,265 | 3,315 | 3,245 | 3,300 | 8,100 | 1,650 |
| 2014-06-11 | 3,265 | 3,290 | 3,250 | 3,280 | 26,000 | 1,640 |
| 2014-06-10 | 3,300 | 3,310 | 3,235 | 3,250 | 36,000 | 1,625 |
| 2014-06-09 | 3,290 | 3,320 | 3,265 | 3,305 | 14,700 | 1,652.50 |
| 2014-06-06 | 3,295 | 3,310 | 3,250 | 3,305 | 17,600 | 1,652.50 |
| 2014-06-05 | 3,240 | 3,310 | 3,240 | 3,300 | 26,500 | 1,650 |
| 2014-06-04 | 3,200 | 3,255 | 3,195 | 3,240 | 13,500 | 1,620 |
| 2014-06-03 | 3,180 | 3,220 | 3,160 | 3,210 | 44,300 | 1,605 |
| 2014-06-02 | 3,190 | 3,200 | 3,155 | 3,175 | 14,300 | 1,587.50 |
| 2014-05-30 | 3,155 | 3,185 | 3,145 | 3,150 | 30,600 | 1,575 |
| 2014-05-29 | 3,140 | 3,155 | 3,130 | 3,135 | 5,900 | 1,567.50 |
| 2014-05-28 | 3,170 | 3,170 | 3,130 | 3,135 | 10,900 | 1,567.50 |
| 2014-05-27 | 3,150 | 3,180 | 3,130 | 3,135 | 12,800 | 1,567.50 |
| 2014-05-26 | 3,105 | 3,170 | 3,105 | 3,150 | 11,800 | 1,575 |
| 2014-05-23 | 3,160 | 3,160 | 3,110 | 3,125 | 15,400 | 1,562.50 |
| 2014-05-22 | 3,095 | 3,110 | 3,075 | 3,090 | 19,500 | 1,545 |
| 2014-05-21 | 3,150 | 3,150 | 3,060 | 3,095 | 29,000 | 1,547.50 |
| 2014-05-20 | 3,135 | 3,135 | 3,075 | 3,080 | 9,300 | 1,540 |
| 2014-05-19 | 3,150 | 3,150 | 3,060 | 3,065 | 12,400 | 1,532.50 |
| 2014-05-16 | 3,140 | 3,140 | 3,065 | 3,080 | 18,800 | 1,540 |
| 2014-05-15 | 3,185 | 3,200 | 3,165 | 3,170 | 8,100 | 1,585 |
| 2014-05-14 | 3,195 | 3,235 | 3,195 | 3,225 | 5,300 | 1,612.50 |
| 2014-05-13 | 3,170 | 3,215 | 3,155 | 3,180 | 26,200 | 1,590 |
| 2014-05-12 | 3,250 | 3,255 | 3,145 | 3,155 | 22,500 | 1,577.50 |
| 2014-05-09 | 3,280 | 3,280 | 3,225 | 3,250 | 18,800 | 1,625 |
| 2014-05-08 | 3,275 | 3,310 | 3,250 | 3,260 | 15,800 | 1,630 |
| 2014-05-07 | 3,310 | 3,315 | 3,245 | 3,250 | 31,400 | 1,625 |
| 2014-05-02 | 3,345 | 3,365 | 3,320 | 3,350 | 20,600 | 1,675 |
| 2014-05-01 | 3,350 | 3,390 | 3,335 | 3,360 | 52,000 | 1,680 |
| 2014-04-30 | 3,335 | 3,355 | 3,300 | 3,310 | 50,600 | 1,655 |
| 2014-04-28 | 3,350 | 3,370 | 3,250 | 3,340 | 59,700 | 1,670 |
| 2014-04-25 | 3,415 | 3,445 | 3,200 | 3,280 | 159,300 | 1,640 |
| 2014-04-24 | 3,595 | 3,605 | 3,480 | 3,485 | 47,600 | 1,742.50 |
| 2014-04-23 | 3,535 | 3,585 | 3,530 | 3,575 | 25,800 | 1,787.50 |
| 2014-04-22 | 3,550 | 3,550 | 3,510 | 3,520 | 24,100 | 1,760 |
| 2014-04-21 | 3,500 | 3,570 | 3,475 | 3,555 | 32,100 | 1,777.50 |
| 2014-04-18 | 3,510 | 3,510 | 3,450 | 3,475 | 25,600 | 1,737.50 |
| 2014-04-17 | 3,480 | 3,495 | 3,460 | 3,480 | 8,000 | 1,740 |
| 2014-04-16 | 3,440 | 3,495 | 3,405 | 3,495 | 13,200 | 1,747.50 |
| 2014-04-15 | 3,440 | 3,445 | 3,380 | 3,440 | 21,400 | 1,720 |
| 2014-04-14 | 3,330 | 3,435 | 3,325 | 3,415 | 36,700 | 1,707.50 |
| 2014-04-11 | 3,340 | 3,415 | 3,310 | 3,365 | 36,800 | 1,682.50 |
| 2014-04-10 | 3,445 | 3,470 | 3,395 | 3,410 | 38,600 | 1,705 |
| 2014-04-09 | 3,420 | 3,450 | 3,360 | 3,375 | 67,400 | 1,687.50 |
| 2014-04-08 | 3,395 | 3,395 | 3,320 | 3,350 | 26,400 | 1,675 |
| 2014-04-07 | 3,410 | 3,410 | 3,355 | 3,370 | 15,300 | 1,685 |
| 2014-04-04 | 3,485 | 3,500 | 3,435 | 3,450 | 16,500 | 1,725 |
| 2014-04-03 | 3,505 | 3,520 | 3,455 | 3,485 | 23,400 | 1,742.50 |
| 2014-04-02 | 3,510 | 3,515 | 3,465 | 3,470 | 23,000 | 1,735 |
| 2014-04-01 | 3,505 | 3,520 | 3,435 | 3,475 | 35,200 | 1,737.50 |
| 2014-03-31 | 3,500 | 3,510 | 3,435 | 3,485 | 47,700 | 1,742.50 |
| 2014-03-28 | 3,430 | 3,500 | 3,430 | 3,485 | 28,900 | 1,742.50 |
| 2014-03-27 | 3,380 | 3,465 | 3,370 | 3,440 | 66,000 | 1,720 |
| 2014-03-26 | 3,385 | 3,445 | 3,355 | 3,435 | 58,600 | 1,717.50 |
| 2014-03-25 | 3,380 | 3,480 | 3,380 | 3,400 | 93,100 | 1,700 |
| 2014-03-24 | 3,425 | 3,490 | 3,395 | 3,410 | 37,400 | 1,705 |
| 2014-03-20 | 3,505 | 3,505 | 3,370 | 3,375 | 35,500 | 1,687.50 |
| 2014-03-19 | 3,475 | 3,510 | 3,435 | 3,460 | 25,600 | 1,730 |
| 2014-03-18 | 3,535 | 3,540 | 3,455 | 3,460 | 30,200 | 1,730 |
| 2014-03-17 | 3,530 | 3,560 | 3,390 | 3,400 | 39,500 | 1,700 |
| 2014-03-14 | 3,590 | 3,615 | 3,505 | 3,510 | 60,500 | 1,755 |
| 2014-03-13 | 3,710 | 3,720 | 3,660 | 3,660 | 30,900 | 1,830 |
| 2014-03-12 | 3,730 | 3,770 | 3,710 | 3,715 | 37,800 | 1,857.50 |
| 2014-03-11 | 3,700 | 3,780 | 3,695 | 3,750 | 50,000 | 1,875 |
| 2014-03-10 | 3,645 | 3,680 | 3,645 | 3,655 | 22,100 | 1,827.50 |
| 2014-03-07 | 3,655 | 3,705 | 3,640 | 3,665 | 26,900 | 1,832.50 |
| 2014-03-06 | 3,610 | 3,640 | 3,550 | 3,615 | 48,900 | 1,807.50 |
| 2014-03-05 | 3,730 | 3,780 | 3,610 | 3,625 | 57,100 | 1,812.50 |
| 2014-03-04 | 3,595 | 3,695 | 3,585 | 3,680 | 53,400 | 1,840 |
| 2014-03-03 | 3,590 | 3,590 | 3,530 | 3,580 | 24,800 | 1,790 |
| 2014-02-28 | 3,615 | 3,650 | 3,575 | 3,585 | 42,400 | 1,792.50 |
| 2014-02-27 | 3,615 | 3,650 | 3,570 | 3,600 | 23,700 | 1,800 |
| 2014-02-26 | 3,640 | 3,640 | 3,590 | 3,590 | 16,400 | 1,795 |
| 2014-02-25 | 3,625 | 3,670 | 3,610 | 3,640 | 43,000 | 1,820 |
| 2014-02-24 | 3,610 | 3,625 | 3,570 | 3,615 | 24,300 | 1,807.50 |
| 2014-02-21 | 3,540 | 3,620 | 3,535 | 3,610 | 29,700 | 1,805 |
| 2014-02-20 | 3,545 | 3,545 | 3,490 | 3,510 | 18,100 | 1,755 |
| 2014-02-19 | 3,535 | 3,535 | 3,510 | 3,515 | 4,900 | 1,757.50 |
| 2014-02-18 | 3,490 | 3,550 | 3,480 | 3,540 | 36,400 | 1,770 |
| 2014-02-17 | 3,510 | 3,510 | 3,435 | 3,485 | 29,600 | 1,742.50 |
| 2014-02-14 | 3,510 | 3,515 | 3,440 | 3,470 | 22,500 | 1,735 |
| 2014-02-13 | 3,525 | 3,535 | 3,495 | 3,510 | 46,700 | 1,755 |
| 2014-02-12 | 3,520 | 3,560 | 3,475 | 3,495 | 58,600 | 1,747.50 |
| 2014-02-10 | 3,470 | 3,510 | 3,460 | 3,490 | 35,200 | 1,745 |
| 2014-02-07 | 3,310 | 3,375 | 3,300 | 3,370 | 20,000 | 1,685 |
| 2014-02-06 | 3,300 | 3,365 | 3,280 | 3,305 | 20,700 | 1,652.50 |
| 2014-02-05 | 3,295 | 3,350 | 3,260 | 3,315 | 35,700 | 1,657.50 |
| 2014-02-04 | 3,365 | 3,385 | 3,255 | 3,295 | 67,300 | 1,647.50 |
| 2014-02-03 | 3,430 | 3,460 | 3,395 | 3,400 | 29,300 | 1,700 |
| 2014-01-31 | 3,485 | 3,495 | 3,415 | 3,475 | 47,500 | 1,737.50 |
| 2014-01-30 | 3,455 | 3,490 | 3,410 | 3,430 | 34,000 | 1,715 |
| 2014-01-29 | 3,415 | 3,515 | 3,385 | 3,455 | 85,900 | 1,727.50 |
| 2014-01-28 | 3,475 | 3,495 | 3,340 | 3,345 | 58,600 | 1,672.50 |
| 2014-01-27 | 3,315 | 3,410 | 3,315 | 3,335 | 26,600 | 1,667.50 |
| 2014-01-24 | 3,500 | 3,500 | 3,425 | 3,440 | 29,600 | 1,720 |
| 2014-01-23 | 3,585 | 3,595 | 3,525 | 3,525 | 26,200 | 1,762.50 |
| 2014-01-22 | 3,580 | 3,580 | 3,530 | 3,545 | 25,200 | 1,772.50 |
| 2014-01-21 | 3,545 | 3,555 | 3,500 | 3,510 | 12,600 | 1,755 |
| 2014-01-20 | 3,575 | 3,575 | 3,495 | 3,535 | 22,100 | 1,767.50 |
| 2014-01-17 | 3,550 | 3,570 | 3,535 | 3,555 | 43,700 | 1,777.50 |
| 2014-01-16 | 3,540 | 3,575 | 3,520 | 3,545 | 31,900 | 1,772.50 |
| 2014-01-15 | 3,450 | 3,510 | 3,450 | 3,495 | 24,000 | 1,747.50 |
| 2014-01-14 | 3,400 | 3,400 | 3,370 | 3,385 | 21,800 | 1,692.50 |
| 2014-01-10 | 3,440 | 3,470 | 3,405 | 3,425 | 35,400 | 1,712.50 |
| 2014-01-09 | 3,460 | 3,480 | 3,430 | 3,475 | 19,000 | 1,737.50 |
| 2014-01-08 | 3,490 | 3,500 | 3,445 | 3,500 | 12,600 | 1,750 |
| 2014-01-07 | 3,445 | 3,480 | 3,440 | 3,440 | 13,600 | 1,720 |
| 2014-01-06 | 3,440 | 3,495 | 3,435 | 3,445 | 23,400 | 1,722.50 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2013-09-26]1株→2株
