4768 (株)大塚商会 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 | 3,835 | 3,850 | 3,815 | 3,820 | 166,000 | 955 |
| 2014-12-29 | 3,815 | 3,830 | 3,780 | 3,815 | 212,400 | 953.75 |
| 2014-12-26 | 3,780 | 3,850 | 3,750 | 3,820 | 289,900 | 955 |
| 2014-12-25 | 3,925 | 3,940 | 3,910 | 3,920 | 215,300 | 980 |
| 2014-12-24 | 3,955 | 3,965 | 3,920 | 3,925 | 274,700 | 981.25 |
| 2014-12-22 | 3,900 | 3,925 | 3,890 | 3,915 | 382,700 | 978.75 |
| 2014-12-19 | 3,885 | 3,930 | 3,870 | 3,930 | 577,800 | 982.50 |
| 2014-12-18 | 3,810 | 3,865 | 3,810 | 3,840 | 356,100 | 960 |
| 2014-12-17 | 3,720 | 3,795 | 3,720 | 3,760 | 428,900 | 940 |
| 2014-12-16 | 3,860 | 3,865 | 3,765 | 3,770 | 348,700 | 942.50 |
| 2014-12-15 | 3,895 | 3,925 | 3,870 | 3,875 | 461,600 | 968.75 |
| 2014-12-12 | 3,890 | 3,925 | 3,860 | 3,900 | 806,600 | 975 |
| 2014-12-11 | 3,940 | 3,945 | 3,885 | 3,915 | 444,600 | 978.75 |
| 2014-12-10 | 3,930 | 3,985 | 3,880 | 3,975 | 674,500 | 993.75 |
| 2014-12-09 | 3,910 | 3,920 | 3,880 | 3,920 | 305,300 | 980 |
| 2014-12-08 | 3,940 | 3,950 | 3,900 | 3,925 | 370,200 | 981.25 |
| 2014-12-05 | 3,980 | 3,980 | 3,925 | 3,940 | 371,800 | 985 |
| 2014-12-04 | 4,015 | 4,015 | 3,950 | 3,985 | 339,800 | 996.25 |
| 2014-12-03 | 4,100 | 4,110 | 4,000 | 4,000 | 679,200 | 1,000 |
| 2014-12-02 | 4,110 | 4,145 | 4,100 | 4,130 | 253,300 | 1,032.50 |
| 2014-12-01 | 4,090 | 4,135 | 4,085 | 4,105 | 287,000 | 1,026.25 |
| 2014-11-28 | 4,055 | 4,090 | 4,035 | 4,085 | 329,000 | 1,021.25 |
| 2014-11-27 | 4,035 | 4,075 | 4,010 | 4,050 | 362,300 | 1,012.50 |
| 2014-11-26 | 3,985 | 4,065 | 3,985 | 4,015 | 439,000 | 1,003.75 |
| 2014-11-25 | 4,005 | 4,035 | 3,935 | 4,035 | 1,085,200 | 1,008.75 |
| 2014-11-21 | 3,985 | 3,985 | 3,865 | 3,965 | 760,800 | 991.25 |
| 2014-11-20 | 4,010 | 4,030 | 3,960 | 3,990 | 493,600 | 997.50 |
| 2014-11-19 | 4,065 | 4,070 | 3,990 | 4,000 | 495,800 | 1,000 |
| 2014-11-18 | 4,085 | 4,115 | 4,015 | 4,050 | 543,600 | 1,012.50 |
| 2014-11-17 | 4,220 | 4,225 | 4,045 | 4,070 | 527,300 | 1,017.50 |
| 2014-11-14 | 4,150 | 4,295 | 4,120 | 4,290 | 927,100 | 1,072.50 |
| 2014-11-13 | 4,000 | 4,105 | 3,970 | 4,105 | 533,600 | 1,026.25 |
| 2014-11-12 | 4,100 | 4,100 | 4,000 | 4,005 | 433,300 | 1,001.25 |
| 2014-11-11 | 4,075 | 4,110 | 4,035 | 4,065 | 355,100 | 1,016.25 |
| 2014-11-10 | 4,060 | 4,080 | 4,020 | 4,040 | 426,300 | 1,010 |
| 2014-11-07 | 4,100 | 4,140 | 3,990 | 4,010 | 641,100 | 1,002.50 |
| 2014-11-06 | 4,105 | 4,125 | 4,030 | 4,045 | 673,400 | 1,011.25 |
| 2014-11-05 | 4,120 | 4,175 | 4,100 | 4,105 | 606,500 | 1,026.25 |
| 2014-11-04 | 4,300 | 4,300 | 4,110 | 4,120 | 1,024,400 | 1,030 |
| 2014-10-31 | 4,160 | 4,270 | 3,975 | 4,090 | 2,191,000 | 1,022.50 |
| 2014-10-30 | 4,400 | 4,480 | 4,400 | 4,440 | 293,900 | 1,110 |
| 2014-10-29 | 4,355 | 4,415 | 4,340 | 4,400 | 302,700 | 1,100 |
| 2014-10-28 | 4,350 | 4,375 | 4,310 | 4,320 | 213,500 | 1,080 |
| 2014-10-27 | 4,355 | 4,365 | 4,280 | 4,350 | 223,600 | 1,087.50 |
| 2014-10-24 | 4,265 | 4,325 | 4,220 | 4,320 | 345,900 | 1,080 |
| 2014-10-23 | 4,180 | 4,225 | 4,135 | 4,195 | 208,400 | 1,048.75 |
| 2014-10-22 | 4,190 | 4,235 | 4,175 | 4,185 | 210,600 | 1,046.25 |
| 2014-10-21 | 4,115 | 4,145 | 4,090 | 4,105 | 252,500 | 1,026.25 |
| 2014-10-20 | 4,050 | 4,120 | 4,025 | 4,115 | 273,500 | 1,028.75 |
| 2014-10-17 | 4,045 | 4,080 | 3,940 | 3,950 | 566,800 | 987.50 |
| 2014-10-16 | 4,095 | 4,155 | 4,080 | 4,100 | 351,800 | 1,025 |
| 2014-10-15 | 4,185 | 4,235 | 4,165 | 4,175 | 332,000 | 1,043.75 |
| 2014-10-14 | 4,120 | 4,215 | 4,120 | 4,155 | 317,400 | 1,038.75 |
| 2014-10-10 | 4,200 | 4,250 | 4,170 | 4,215 | 349,200 | 1,053.75 |
| 2014-10-09 | 4,375 | 4,380 | 4,255 | 4,260 | 252,400 | 1,065 |
| 2014-10-08 | 4,270 | 4,380 | 4,265 | 4,335 | 338,900 | 1,083.75 |
| 2014-10-07 | 4,380 | 4,415 | 4,320 | 4,340 | 371,900 | 1,085 |
| 2014-10-06 | 4,380 | 4,385 | 4,335 | 4,345 | 333,600 | 1,086.25 |
| 2014-10-03 | 4,215 | 4,345 | 4,200 | 4,335 | 456,300 | 1,083.75 |
| 2014-10-02 | 4,310 | 4,330 | 4,230 | 4,240 | 457,800 | 1,060 |
| 2014-10-01 | 4,340 | 4,390 | 4,310 | 4,330 | 248,400 | 1,082.50 |
| 2014-09-30 | 4,475 | 4,475 | 4,360 | 4,360 | 406,800 | 1,090 |
| 2014-09-29 | 4,520 | 4,520 | 4,440 | 4,480 | 379,400 | 1,120 |
| 2014-09-26 | 4,460 | 4,515 | 4,435 | 4,445 | 238,500 | 1,111.25 |
| 2014-09-25 | 4,515 | 4,565 | 4,500 | 4,530 | 305,700 | 1,132.50 |
| 2014-09-24 | 4,500 | 4,500 | 4,445 | 4,460 | 236,400 | 1,115 |
| 2014-09-22 | 4,485 | 4,510 | 4,450 | 4,510 | 349,400 | 1,127.50 |
| 2014-09-19 | 4,400 | 4,460 | 4,375 | 4,440 | 319,300 | 1,110 |
| 2014-09-18 | 4,355 | 4,395 | 4,330 | 4,380 | 237,700 | 1,095 |
| 2014-09-17 | 4,330 | 4,390 | 4,320 | 4,320 | 251,900 | 1,080 |
| 2014-09-16 | 4,355 | 4,380 | 4,350 | 4,365 | 210,300 | 1,091.25 |
| 2014-09-12 | 4,315 | 4,355 | 4,305 | 4,345 | 261,500 | 1,086.25 |
| 2014-09-11 | 4,410 | 4,425 | 4,350 | 4,360 | 236,300 | 1,090 |
| 2014-09-10 | 4,465 | 4,545 | 4,375 | 4,385 | 601,200 | 1,096.25 |
| 2014-09-09 | 4,450 | 4,450 | 4,390 | 4,400 | 262,500 | 1,100 |
| 2014-09-08 | 4,420 | 4,450 | 4,365 | 4,440 | 295,800 | 1,110 |
| 2014-09-05 | 4,455 | 4,455 | 4,355 | 4,385 | 213,700 | 1,096.25 |
| 2014-09-04 | 4,430 | 4,430 | 4,370 | 4,405 | 322,600 | 1,101.25 |
| 2014-09-03 | 4,495 | 4,530 | 4,405 | 4,415 | 352,000 | 1,103.75 |
| 2014-09-02 | 4,405 | 4,445 | 4,345 | 4,425 | 307,500 | 1,106.25 |
| 2014-09-01 | 4,425 | 4,450 | 4,395 | 4,415 | 190,400 | 1,103.75 |
| 2014-08-29 | 4,355 | 4,430 | 4,325 | 4,410 | 436,400 | 1,102.50 |
| 2014-08-28 | 4,415 | 4,450 | 4,355 | 4,400 | 583,700 | 1,100 |
| 2014-08-27 | 4,575 | 4,575 | 4,475 | 4,485 | 462,800 | 1,121.25 |
| 2014-08-26 | 4,615 | 4,620 | 4,565 | 4,575 | 263,100 | 1,143.75 |
| 2014-08-25 | 4,580 | 4,620 | 4,550 | 4,605 | 282,400 | 1,151.25 |
| 2014-08-22 | 4,670 | 4,695 | 4,515 | 4,545 | 736,200 | 1,136.25 |
| 2014-08-21 | 4,700 | 4,735 | 4,690 | 4,705 | 167,300 | 1,176.25 |
| 2014-08-20 | 4,720 | 4,800 | 4,715 | 4,745 | 205,500 | 1,186.25 |
| 2014-08-19 | 4,735 | 4,760 | 4,685 | 4,700 | 302,600 | 1,175 |
| 2014-08-18 | 4,830 | 4,830 | 4,685 | 4,755 | 380,600 | 1,188.75 |
| 2014-08-15 | 4,820 | 4,860 | 4,770 | 4,815 | 220,000 | 1,203.75 |
| 2014-08-14 | 4,845 | 4,895 | 4,830 | 4,845 | 235,300 | 1,211.25 |
| 2014-08-13 | 4,840 | 4,845 | 4,785 | 4,815 | 208,000 | 1,203.75 |
| 2014-08-12 | 4,810 | 4,855 | 4,780 | 4,845 | 206,100 | 1,211.25 |
| 2014-08-11 | 4,750 | 4,865 | 4,715 | 4,855 | 273,000 | 1,213.75 |
| 2014-08-08 | 4,685 | 4,740 | 4,650 | 4,685 | 357,900 | 1,171.25 |
| 2014-08-07 | 4,645 | 4,700 | 4,630 | 4,680 | 244,700 | 1,170 |
| 2014-08-06 | 4,615 | 4,675 | 4,600 | 4,640 | 295,800 | 1,160 |
| 2014-08-05 | 4,640 | 4,665 | 4,590 | 4,615 | 440,300 | 1,153.75 |
| 2014-08-04 | 4,650 | 4,650 | 4,430 | 4,580 | 858,600 | 1,145 |
| 2014-08-01 | 4,690 | 4,785 | 4,665 | 4,720 | 461,900 | 1,180 |
| 2014-07-31 | 4,735 | 4,755 | 4,695 | 4,710 | 231,800 | 1,177.50 |
| 2014-07-30 | 4,740 | 4,760 | 4,690 | 4,690 | 297,300 | 1,172.50 |
| 2014-07-29 | 4,735 | 4,785 | 4,725 | 4,750 | 204,500 | 1,187.50 |
| 2014-07-28 | 4,740 | 4,765 | 4,705 | 4,735 | 281,700 | 1,183.75 |
| 2014-07-25 | 4,645 | 4,745 | 4,620 | 4,705 | 344,300 | 1,176.25 |
| 2014-07-24 | 4,655 | 4,655 | 4,580 | 4,615 | 400,500 | 1,153.75 |
| 2014-07-23 | 4,705 | 4,715 | 4,635 | 4,665 | 528,000 | 1,166.25 |
| 2014-07-22 | 4,815 | 4,835 | 4,700 | 4,715 | 582,300 | 1,178.75 |
| 2014-07-18 | 4,795 | 4,885 | 4,780 | 4,865 | 226,300 | 1,216.25 |
| 2014-07-17 | 4,940 | 4,945 | 4,740 | 4,845 | 705,900 | 1,211.25 |
| 2014-07-16 | 4,930 | 4,990 | 4,875 | 4,940 | 164,900 | 1,235 |
| 2014-07-15 | 4,845 | 4,925 | 4,820 | 4,910 | 219,500 | 1,227.50 |
| 2014-07-14 | 4,800 | 4,900 | 4,795 | 4,890 | 352,900 | 1,222.50 |
| 2014-07-11 | 4,815 | 4,925 | 4,800 | 4,920 | 244,500 | 1,230 |
| 2014-07-10 | 4,860 | 4,885 | 4,830 | 4,830 | 174,400 | 1,207.50 |
| 2014-07-09 | 4,840 | 4,925 | 4,825 | 4,895 | 213,500 | 1,223.75 |
| 2014-07-08 | 4,950 | 4,955 | 4,835 | 4,910 | 351,100 | 1,227.50 |
| 2014-07-07 | 4,975 | 4,995 | 4,935 | 4,970 | 211,900 | 1,242.50 |
| 2014-07-04 | 4,970 | 5,010 | 4,950 | 5,010 | 189,200 | 1,252.50 |
| 2014-07-03 | 5,030 | 5,050 | 4,925 | 4,960 | 392,900 | 1,240 |
| 2014-07-02 | 4,965 | 5,040 | 4,920 | 5,020 | 440,100 | 1,255 |
| 2014-07-01 | 4,950 | 4,975 | 4,910 | 4,955 | 350,600 | 1,238.75 |
| 2014-06-30 | 4,920 | 4,965 | 4,870 | 4,910 | 499,700 | 1,227.50 |
| 2014-06-27 | 5,020 | 5,030 | 4,905 | 4,935 | 569,700 | 1,233.75 |
| 2014-06-26 | 4,965 | 5,010 | 4,915 | 5,010 | 387,700 | 1,252.50 |
| 2014-06-25 | 14,990 | 15,250 | 14,800 | 15,160 | 138,100 | 1,263.33 |
| 2014-06-24 | 14,820 | 14,890 | 14,760 | 14,830 | 83,200 | 1,235.83 |
| 2014-06-23 | 14,830 | 14,910 | 14,670 | 14,880 | 89,000 | 1,240 |
| 2014-06-20 | 14,880 | 14,960 | 14,680 | 14,940 | 118,600 | 1,245 |
| 2014-06-19 | 14,900 | 15,000 | 14,790 | 14,900 | 88,200 | 1,241.67 |
| 2014-06-18 | 14,700 | 15,030 | 14,680 | 15,000 | 226,900 | 1,250 |
| 2014-06-17 | 14,370 | 14,630 | 14,320 | 14,600 | 83,500 | 1,216.67 |
| 2014-06-16 | 14,210 | 14,450 | 14,050 | 14,350 | 65,300 | 1,195.83 |
| 2014-06-13 | 14,010 | 14,350 | 14,000 | 14,320 | 90,600 | 1,193.33 |
| 2014-06-12 | 13,970 | 14,040 | 13,870 | 13,990 | 83,600 | 1,165.83 |
| 2014-06-11 | 14,000 | 14,150 | 14,000 | 14,140 | 34,100 | 1,178.33 |
| 2014-06-10 | 14,050 | 14,160 | 14,010 | 14,060 | 52,800 | 1,171.67 |
| 2014-06-09 | 14,250 | 14,350 | 14,010 | 14,120 | 74,400 | 1,176.67 |
| 2014-06-06 | 14,280 | 14,550 | 14,120 | 14,230 | 146,000 | 1,185.83 |
| 2014-06-05 | 14,310 | 14,490 | 14,200 | 14,350 | 122,000 | 1,195.83 |
| 2014-06-04 | 14,100 | 14,310 | 14,070 | 14,310 | 131,800 | 1,192.50 |
| 2014-06-03 | 13,940 | 14,050 | 13,840 | 14,020 | 113,800 | 1,168.33 |
| 2014-06-02 | 13,900 | 14,000 | 13,770 | 13,850 | 165,500 | 1,154.17 |
| 2014-05-30 | 13,550 | 14,010 | 13,530 | 13,930 | 298,600 | 1,160.83 |
| 2014-05-29 | 13,320 | 13,510 | 13,250 | 13,470 | 88,200 | 1,122.50 |
| 2014-05-28 | 13,350 | 13,520 | 13,300 | 13,430 | 112,500 | 1,119.17 |
| 2014-05-27 | 13,200 | 13,360 | 13,160 | 13,270 | 109,200 | 1,105.83 |
| 2014-05-26 | 13,060 | 13,170 | 12,960 | 13,150 | 72,700 | 1,095.83 |
| 2014-05-23 | 13,150 | 13,190 | 12,990 | 13,030 | 128,000 | 1,085.83 |
| 2014-05-22 | 12,630 | 13,150 | 12,540 | 12,980 | 201,800 | 1,081.67 |
| 2014-05-21 | 12,310 | 12,420 | 12,300 | 12,400 | 29,500 | 1,033.33 |
| 2014-05-20 | 12,280 | 12,400 | 12,220 | 12,330 | 107,000 | 1,027.50 |
| 2014-05-19 | 12,350 | 12,420 | 12,300 | 12,330 | 101,500 | 1,027.50 |
| 2014-05-16 | 12,360 | 12,430 | 12,230 | 12,330 | 78,500 | 1,027.50 |
| 2014-05-15 | 12,500 | 12,560 | 12,330 | 12,440 | 113,600 | 1,036.67 |
| 2014-05-14 | 12,730 | 12,910 | 12,640 | 12,740 | 71,900 | 1,061.67 |
| 2014-05-13 | 12,620 | 12,910 | 12,540 | 12,810 | 135,200 | 1,067.50 |
| 2014-05-12 | 12,330 | 12,570 | 12,310 | 12,320 | 82,900 | 1,026.67 |
| 2014-05-09 | 12,360 | 12,600 | 12,320 | 12,550 | 123,400 | 1,045.83 |
| 2014-05-08 | 12,480 | 12,630 | 12,440 | 12,500 | 89,700 | 1,041.67 |
| 2014-05-07 | 12,370 | 12,520 | 12,240 | 12,490 | 144,700 | 1,040.83 |
| 2014-05-02 | 12,570 | 12,640 | 12,310 | 12,620 | 147,700 | 1,051.67 |
| 2014-05-01 | 11,900 | 12,430 | 11,850 | 12,430 | 276,600 | 1,035.83 |
| 2014-04-30 | 12,950 | 12,950 | 12,060 | 12,090 | 365,100 | 1,007.50 |
| 2014-04-28 | 12,520 | 12,660 | 12,180 | 12,430 | 203,900 | 1,035.83 |
| 2014-04-25 | 11,990 | 12,400 | 11,970 | 12,340 | 140,800 | 1,028.33 |
| 2014-04-24 | 12,000 | 12,050 | 11,920 | 12,000 | 110,800 | 1,000 |
| 2014-04-23 | 12,000 | 12,050 | 11,890 | 12,020 | 98,000 | 1,001.67 |
| 2014-04-22 | 12,090 | 12,110 | 11,950 | 11,980 | 74,100 | 998.33 |
| 2014-04-21 | 12,010 | 12,090 | 11,950 | 12,000 | 81,400 | 1,000 |
| 2014-04-18 | 12,190 | 12,220 | 11,930 | 12,010 | 127,200 | 1,000.83 |
| 2014-04-17 | 12,280 | 12,290 | 12,180 | 12,180 | 89,000 | 1,015 |
| 2014-04-16 | 12,230 | 12,250 | 12,100 | 12,250 | 80,500 | 1,020.83 |
| 2014-04-15 | 12,320 | 12,530 | 11,850 | 12,040 | 113,500 | 1,003.33 |
| 2014-04-14 | 12,400 | 12,610 | 12,250 | 12,250 | 72,400 | 1,020.83 |
| 2014-04-11 | 12,360 | 12,460 | 12,260 | 12,390 | 90,500 | 1,032.50 |
| 2014-04-10 | 12,620 | 12,710 | 12,450 | 12,480 | 78,800 | 1,040 |
| 2014-04-09 | 12,400 | 12,540 | 12,340 | 12,500 | 127,500 | 1,041.67 |
| 2014-04-08 | 12,630 | 12,720 | 12,480 | 12,500 | 181,400 | 1,041.67 |
| 2014-04-07 | 12,520 | 12,940 | 12,440 | 12,850 | 189,000 | 1,070.83 |
| 2014-04-04 | 13,300 | 13,480 | 13,100 | 13,190 | 86,500 | 1,099.17 |
| 2014-04-03 | 13,450 | 13,590 | 13,300 | 13,520 | 81,600 | 1,126.67 |
| 2014-04-02 | 13,500 | 13,620 | 13,300 | 13,360 | 137,900 | 1,113.33 |
| 2014-04-01 | 13,530 | 13,690 | 13,450 | 13,620 | 174,000 | 1,135 |
| 2014-03-31 | 13,360 | 13,510 | 13,250 | 13,480 | 153,600 | 1,123.33 |
| 2014-03-28 | 13,300 | 13,330 | 13,120 | 13,280 | 197,100 | 1,106.67 |
| 2014-03-27 | 13,150 | 13,470 | 13,050 | 13,440 | 222,500 | 1,120 |
| 2014-03-26 | 12,940 | 13,070 | 12,820 | 13,070 | 110,800 | 1,089.17 |
| 2014-03-25 | 12,850 | 13,010 | 12,770 | 12,920 | 129,000 | 1,076.67 |
| 2014-03-24 | 12,700 | 12,800 | 12,650 | 12,670 | 112,900 | 1,055.83 |
| 2014-03-20 | 12,800 | 12,860 | 12,520 | 12,530 | 127,700 | 1,044.17 |
| 2014-03-19 | 12,790 | 13,030 | 12,780 | 12,860 | 92,600 | 1,071.67 |
| 2014-03-18 | 12,580 | 12,760 | 12,520 | 12,700 | 60,500 | 1,058.33 |
| 2014-03-17 | 12,690 | 12,740 | 12,510 | 12,550 | 94,600 | 1,045.83 |
| 2014-03-14 | 13,080 | 13,190 | 12,860 | 12,900 | 274,900 | 1,075 |
| 2014-03-13 | 12,880 | 13,070 | 12,820 | 12,970 | 90,200 | 1,080.83 |
| 2014-03-12 | 13,040 | 13,060 | 12,760 | 12,800 | 93,600 | 1,066.67 |
| 2014-03-11 | 13,130 | 13,240 | 12,980 | 13,190 | 84,600 | 1,099.17 |
| 2014-03-10 | 13,010 | 13,130 | 12,900 | 13,060 | 151,700 | 1,088.33 |
| 2014-03-07 | 12,990 | 13,230 | 12,940 | 13,120 | 166,800 | 1,093.33 |
| 2014-03-06 | 12,960 | 13,080 | 12,780 | 13,020 | 83,800 | 1,085 |
| 2014-03-05 | 12,870 | 12,900 | 12,660 | 12,660 | 148,800 | 1,055 |
| 2014-03-04 | 12,660 | 12,870 | 12,660 | 12,730 | 113,000 | 1,060.83 |
| 2014-03-03 | 13,000 | 13,100 | 12,730 | 12,910 | 132,600 | 1,075.83 |
| 2014-02-28 | 13,560 | 13,570 | 12,960 | 13,070 | 178,000 | 1,089.17 |
| 2014-02-27 | 13,380 | 13,680 | 13,250 | 13,550 | 284,900 | 1,129.17 |
| 2014-02-26 | 13,180 | 13,380 | 13,130 | 13,370 | 180,500 | 1,114.17 |
| 2014-02-25 | 12,900 | 13,140 | 12,890 | 13,130 | 120,700 | 1,094.17 |
| 2014-02-24 | 12,860 | 12,950 | 12,700 | 12,800 | 115,800 | 1,066.67 |
| 2014-02-21 | 12,740 | 12,890 | 12,620 | 12,870 | 77,900 | 1,072.50 |
| 2014-02-20 | 12,680 | 12,720 | 12,490 | 12,600 | 132,000 | 1,050 |
| 2014-02-19 | 12,720 | 12,850 | 12,610 | 12,680 | 134,600 | 1,056.67 |
| 2014-02-18 | 12,560 | 12,950 | 12,560 | 12,930 | 100,700 | 1,077.50 |
| 2014-02-17 | 12,750 | 12,780 | 12,460 | 12,550 | 126,900 | 1,045.83 |
| 2014-02-14 | 12,990 | 13,230 | 12,760 | 12,880 | 177,600 | 1,073.33 |
| 2014-02-13 | 12,970 | 12,970 | 12,600 | 12,650 | 129,300 | 1,054.17 |
| 2014-02-12 | 12,800 | 12,980 | 12,800 | 12,890 | 99,600 | 1,074.17 |
| 2014-02-10 | 12,590 | 12,770 | 12,510 | 12,740 | 189,100 | 1,061.67 |
| 2014-02-07 | 12,890 | 12,990 | 12,430 | 12,500 | 169,500 | 1,041.67 |
| 2014-02-06 | 12,670 | 13,000 | 12,530 | 12,900 | 267,100 | 1,075 |
| 2014-02-05 | 12,540 | 12,830 | 12,490 | 12,660 | 390,700 | 1,055 |
| 2014-02-04 | 12,500 | 12,500 | 12,010 | 12,050 | 295,400 | 1,004.17 |
| 2014-02-03 | 12,000 | 12,520 | 11,970 | 12,500 | 164,300 | 1,041.67 |
| 2014-01-31 | 12,090 | 12,270 | 11,940 | 12,210 | 126,600 | 1,017.50 |
| 2014-01-30 | 12,050 | 12,290 | 12,010 | 12,130 | 187,800 | 1,010.83 |
| 2014-01-29 | 11,820 | 12,170 | 11,820 | 12,150 | 116,600 | 1,012.50 |
| 2014-01-28 | 12,000 | 12,040 | 11,580 | 11,670 | 264,500 | 972.50 |
| 2014-01-27 | 12,100 | 12,300 | 11,800 | 12,040 | 203,100 | 1,003.33 |
| 2014-01-24 | 12,150 | 12,430 | 12,050 | 12,290 | 124,300 | 1,024.17 |
| 2014-01-23 | 12,290 | 12,480 | 12,210 | 12,340 | 232,400 | 1,028.33 |
| 2014-01-22 | 11,930 | 12,140 | 11,900 | 12,090 | 192,900 | 1,007.50 |
| 2014-01-21 | 12,080 | 12,210 | 12,080 | 12,110 | 133,500 | 1,009.17 |
| 2014-01-20 | 11,810 | 12,110 | 11,780 | 11,940 | 181,900 | 995 |
| 2014-01-17 | 11,250 | 12,010 | 11,150 | 11,750 | 706,201 | 979.17 |
| 2014-01-16 | 12,140 | 12,170 | 11,860 | 11,900 | 242,400 | 991.67 |
| 2014-01-15 | 12,450 | 12,510 | 12,030 | 12,220 | 228,400 | 1,018.33 |
| 2014-01-14 | 12,350 | 12,510 | 12,250 | 12,460 | 125,300 | 1,038.33 |
| 2014-01-10 | 12,570 | 12,660 | 12,420 | 12,600 | 146,300 | 1,050 |
| 2014-01-09 | 12,610 | 12,670 | 12,440 | 12,580 | 101,500 | 1,048.33 |
| 2014-01-08 | 12,490 | 12,550 | 12,450 | 12,500 | 123,800 | 1,041.67 |
| 2014-01-07 | 12,720 | 12,750 | 12,380 | 12,500 | 147,300 | 1,041.67 |
| 2014-01-06 | 13,240 | 13,400 | 12,750 | 12,870 | 138,100 | 1,072.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-03-28]1株→2株 [2014-06-26]1株→3株
