4927 (株)ポーラ・オルビスホールディングス 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 | 4,920 | 4,925 | 4,845 | 4,855 | 213,500 | 1,213.75 |
| 2014-12-29 | 4,870 | 4,940 | 4,870 | 4,910 | 277,100 | 1,227.50 |
| 2014-12-26 | 4,815 | 4,910 | 4,760 | 4,860 | 503,200 | 1,215 |
| 2014-12-25 | 5,130 | 5,140 | 5,000 | 5,030 | 545,700 | 1,257.50 |
| 2014-12-24 | 5,040 | 5,140 | 5,000 | 5,120 | 380,400 | 1,280 |
| 2014-12-22 | 4,890 | 4,975 | 4,880 | 4,970 | 379,700 | 1,242.50 |
| 2014-12-19 | 4,840 | 4,845 | 4,805 | 4,820 | 315,700 | 1,205 |
| 2014-12-18 | 4,705 | 4,835 | 4,700 | 4,755 | 555,900 | 1,188.75 |
| 2014-12-17 | 4,610 | 4,615 | 4,515 | 4,515 | 360,200 | 1,128.75 |
| 2014-12-16 | 4,625 | 4,650 | 4,620 | 4,640 | 183,000 | 1,160 |
| 2014-12-15 | 4,635 | 4,680 | 4,625 | 4,640 | 244,700 | 1,160 |
| 2014-12-12 | 4,620 | 4,710 | 4,615 | 4,670 | 226,200 | 1,167.50 |
| 2014-12-11 | 4,620 | 4,650 | 4,605 | 4,645 | 287,700 | 1,161.25 |
| 2014-12-10 | 4,700 | 4,735 | 4,660 | 4,685 | 306,500 | 1,171.25 |
| 2014-12-09 | 4,765 | 4,780 | 4,750 | 4,755 | 202,000 | 1,188.75 |
| 2014-12-08 | 4,820 | 4,830 | 4,760 | 4,785 | 196,900 | 1,196.25 |
| 2014-12-05 | 4,835 | 4,850 | 4,700 | 4,760 | 366,400 | 1,190 |
| 2014-12-04 | 4,755 | 4,845 | 4,745 | 4,830 | 406,300 | 1,207.50 |
| 2014-12-03 | 4,655 | 4,765 | 4,650 | 4,695 | 576,000 | 1,173.75 |
| 2014-12-02 | 4,450 | 4,635 | 4,430 | 4,605 | 683,100 | 1,151.25 |
| 2014-12-01 | 4,705 | 4,715 | 4,440 | 4,495 | 1,357,100 | 1,123.75 |
| 2014-11-28 | 4,210 | 4,225 | 4,185 | 4,215 | 157,500 | 1,053.75 |
| 2014-11-27 | 4,160 | 4,235 | 4,155 | 4,215 | 259,400 | 1,053.75 |
| 2014-11-26 | 4,150 | 4,190 | 4,145 | 4,160 | 87,600 | 1,040 |
| 2014-11-25 | 4,190 | 4,190 | 4,125 | 4,140 | 144,000 | 1,035 |
| 2014-11-21 | 4,200 | 4,200 | 4,125 | 4,145 | 185,800 | 1,036.25 |
| 2014-11-20 | 4,200 | 4,240 | 4,170 | 4,220 | 148,700 | 1,055 |
| 2014-11-19 | 4,160 | 4,220 | 4,150 | 4,185 | 146,300 | 1,046.25 |
| 2014-11-18 | 4,085 | 4,145 | 4,085 | 4,145 | 208,100 | 1,036.25 |
| 2014-11-17 | 4,140 | 4,145 | 4,030 | 4,065 | 294,200 | 1,016.25 |
| 2014-11-14 | 4,270 | 4,270 | 4,090 | 4,140 | 438,100 | 1,035 |
| 2014-11-13 | 4,160 | 4,190 | 4,145 | 4,175 | 138,000 | 1,043.75 |
| 2014-11-12 | 4,115 | 4,180 | 4,115 | 4,160 | 236,600 | 1,040 |
| 2014-11-11 | 4,085 | 4,105 | 4,045 | 4,085 | 199,000 | 1,021.25 |
| 2014-11-10 | 4,090 | 4,125 | 4,065 | 4,085 | 236,100 | 1,021.25 |
| 2014-11-07 | 4,095 | 4,130 | 4,085 | 4,100 | 214,100 | 1,025 |
| 2014-11-06 | 4,220 | 4,235 | 4,060 | 4,085 | 448,700 | 1,021.25 |
| 2014-11-05 | 4,300 | 4,365 | 4,210 | 4,230 | 541,100 | 1,057.50 |
| 2014-11-04 | 4,620 | 4,640 | 4,500 | 4,535 | 208,300 | 1,133.75 |
| 2014-10-31 | 4,445 | 4,550 | 4,435 | 4,545 | 143,800 | 1,136.25 |
| 2014-10-30 | 4,405 | 4,425 | 4,380 | 4,415 | 100,800 | 1,103.75 |
| 2014-10-29 | 4,420 | 4,435 | 4,380 | 4,405 | 57,100 | 1,101.25 |
| 2014-10-28 | 4,360 | 4,395 | 4,345 | 4,395 | 31,300 | 1,098.75 |
| 2014-10-27 | 4,450 | 4,450 | 4,355 | 4,385 | 110,300 | 1,096.25 |
| 2014-10-24 | 4,415 | 4,415 | 4,365 | 4,395 | 129,100 | 1,098.75 |
| 2014-10-23 | 4,370 | 4,395 | 4,310 | 4,385 | 215,100 | 1,096.25 |
| 2014-10-22 | 4,305 | 4,390 | 4,280 | 4,380 | 157,000 | 1,095 |
| 2014-10-21 | 4,280 | 4,310 | 4,195 | 4,215 | 122,900 | 1,053.75 |
| 2014-10-20 | 4,230 | 4,275 | 4,200 | 4,265 | 153,400 | 1,066.25 |
| 2014-10-17 | 4,180 | 4,180 | 4,060 | 4,065 | 116,900 | 1,016.25 |
| 2014-10-16 | 4,130 | 4,210 | 4,120 | 4,180 | 105,500 | 1,045 |
| 2014-10-15 | 4,190 | 4,200 | 4,155 | 4,185 | 102,900 | 1,046.25 |
| 2014-10-14 | 4,230 | 4,275 | 4,190 | 4,195 | 153,100 | 1,048.75 |
| 2014-10-10 | 4,170 | 4,340 | 4,130 | 4,330 | 301,300 | 1,082.50 |
| 2014-10-09 | 4,295 | 4,300 | 4,220 | 4,225 | 123,300 | 1,056.25 |
| 2014-10-08 | 4,300 | 4,345 | 4,275 | 4,290 | 133,900 | 1,072.50 |
| 2014-10-07 | 4,390 | 4,420 | 4,355 | 4,365 | 155,000 | 1,091.25 |
| 2014-10-06 | 4,350 | 4,390 | 4,320 | 4,375 | 90,700 | 1,093.75 |
| 2014-10-03 | 4,260 | 4,305 | 4,255 | 4,295 | 88,400 | 1,073.75 |
| 2014-10-02 | 4,340 | 4,355 | 4,255 | 4,260 | 122,800 | 1,065 |
| 2014-10-01 | 4,325 | 4,390 | 4,305 | 4,365 | 159,400 | 1,091.25 |
| 2014-09-30 | 4,300 | 4,320 | 4,275 | 4,295 | 105,000 | 1,073.75 |
| 2014-09-29 | 4,340 | 4,340 | 4,295 | 4,305 | 95,500 | 1,076.25 |
| 2014-09-26 | 4,280 | 4,325 | 4,260 | 4,310 | 135,400 | 1,077.50 |
| 2014-09-25 | 4,290 | 4,315 | 4,250 | 4,310 | 115,100 | 1,077.50 |
| 2014-09-24 | 4,250 | 4,295 | 4,240 | 4,270 | 172,000 | 1,067.50 |
| 2014-09-22 | 4,375 | 4,380 | 4,250 | 4,285 | 229,400 | 1,071.25 |
| 2014-09-19 | 4,405 | 4,450 | 4,365 | 4,380 | 310,700 | 1,095 |
| 2014-09-18 | 4,280 | 4,400 | 4,265 | 4,380 | 417,100 | 1,095 |
| 2014-09-17 | 4,115 | 4,240 | 4,105 | 4,225 | 295,100 | 1,056.25 |
| 2014-09-16 | 4,070 | 4,070 | 4,035 | 4,060 | 66,300 | 1,015 |
| 2014-09-12 | 4,110 | 4,110 | 4,055 | 4,070 | 116,400 | 1,017.50 |
| 2014-09-11 | 4,125 | 4,140 | 4,070 | 4,095 | 75,200 | 1,023.75 |
| 2014-09-10 | 4,045 | 4,135 | 4,040 | 4,120 | 170,000 | 1,030 |
| 2014-09-09 | 4,110 | 4,110 | 4,035 | 4,040 | 99,900 | 1,010 |
| 2014-09-08 | 4,070 | 4,095 | 4,040 | 4,085 | 115,200 | 1,021.25 |
| 2014-09-05 | 4,080 | 4,080 | 4,015 | 4,035 | 121,500 | 1,008.75 |
| 2014-09-04 | 4,035 | 4,105 | 4,020 | 4,070 | 171,300 | 1,017.50 |
| 2014-09-03 | 4,055 | 4,060 | 3,980 | 4,010 | 198,600 | 1,002.50 |
| 2014-09-02 | 4,010 | 4,065 | 3,990 | 4,030 | 138,800 | 1,007.50 |
| 2014-09-01 | 4,055 | 4,075 | 3,955 | 3,975 | 396,700 | 993.75 |
| 2014-08-29 | 4,160 | 4,195 | 4,050 | 4,100 | 327,000 | 1,025 |
| 2014-08-28 | 4,245 | 4,245 | 4,175 | 4,185 | 118,300 | 1,046.25 |
| 2014-08-27 | 4,245 | 4,275 | 4,220 | 4,240 | 91,200 | 1,060 |
| 2014-08-26 | 4,270 | 4,275 | 4,235 | 4,245 | 54,100 | 1,061.25 |
| 2014-08-25 | 4,310 | 4,330 | 4,255 | 4,275 | 121,200 | 1,068.75 |
| 2014-08-22 | 4,205 | 4,285 | 4,175 | 4,265 | 267,500 | 1,066.25 |
| 2014-08-21 | 4,155 | 4,195 | 4,135 | 4,175 | 102,800 | 1,043.75 |
| 2014-08-20 | 4,145 | 4,155 | 4,095 | 4,120 | 101,400 | 1,030 |
| 2014-08-19 | 4,175 | 4,185 | 4,120 | 4,155 | 118,100 | 1,038.75 |
| 2014-08-18 | 4,170 | 4,180 | 4,140 | 4,145 | 81,000 | 1,036.25 |
| 2014-08-15 | 4,185 | 4,210 | 4,160 | 4,180 | 80,400 | 1,045 |
| 2014-08-14 | 4,180 | 4,190 | 4,145 | 4,170 | 95,000 | 1,042.50 |
| 2014-08-13 | 4,110 | 4,160 | 4,075 | 4,140 | 119,600 | 1,035 |
| 2014-08-12 | 4,150 | 4,160 | 4,095 | 4,105 | 44,100 | 1,026.25 |
| 2014-08-11 | 4,075 | 4,145 | 4,055 | 4,130 | 111,500 | 1,032.50 |
| 2014-08-08 | 4,040 | 4,070 | 3,985 | 4,005 | 157,400 | 1,001.25 |
| 2014-08-07 | 4,040 | 4,080 | 4,020 | 4,065 | 133,700 | 1,016.25 |
| 2014-08-06 | 4,115 | 4,130 | 4,035 | 4,080 | 199,200 | 1,020 |
| 2014-08-05 | 4,170 | 4,230 | 4,160 | 4,165 | 79,600 | 1,041.25 |
| 2014-08-04 | 4,175 | 4,230 | 4,110 | 4,190 | 116,800 | 1,047.50 |
| 2014-08-01 | 4,285 | 4,325 | 4,200 | 4,210 | 167,100 | 1,052.50 |
| 2014-07-31 | 4,600 | 4,780 | 4,240 | 4,290 | 320,900 | 1,072.50 |
| 2014-07-30 | 4,215 | 4,215 | 4,150 | 4,180 | 329,000 | 1,045 |
| 2014-07-29 | 4,200 | 4,200 | 4,155 | 4,185 | 137,900 | 1,046.25 |
| 2014-07-28 | 4,235 | 4,235 | 4,205 | 4,225 | 69,400 | 1,056.25 |
| 2014-07-25 | 4,240 | 4,245 | 4,210 | 4,235 | 58,600 | 1,058.75 |
| 2014-07-24 | 4,255 | 4,260 | 4,200 | 4,230 | 121,100 | 1,057.50 |
| 2014-07-23 | 4,210 | 4,260 | 4,210 | 4,230 | 174,100 | 1,057.50 |
| 2014-07-22 | 4,110 | 4,155 | 4,080 | 4,140 | 116,200 | 1,035 |
| 2014-07-18 | 4,150 | 4,170 | 4,105 | 4,110 | 79,500 | 1,027.50 |
| 2014-07-17 | 4,225 | 4,235 | 4,145 | 4,165 | 85,400 | 1,041.25 |
| 2014-07-16 | 4,210 | 4,250 | 4,190 | 4,200 | 107,400 | 1,050 |
| 2014-07-15 | 4,185 | 4,220 | 4,175 | 4,190 | 89,400 | 1,047.50 |
| 2014-07-14 | 4,120 | 4,185 | 4,120 | 4,175 | 139,800 | 1,043.75 |
| 2014-07-11 | 4,060 | 4,110 | 4,040 | 4,095 | 114,300 | 1,023.75 |
| 2014-07-10 | 4,090 | 4,125 | 4,075 | 4,080 | 114,700 | 1,020 |
| 2014-07-09 | 4,020 | 4,070 | 4,005 | 4,060 | 119,500 | 1,015 |
| 2014-07-08 | 4,035 | 4,120 | 4,025 | 4,025 | 221,400 | 1,006.25 |
| 2014-07-07 | 4,080 | 4,085 | 4,045 | 4,060 | 58,000 | 1,015 |
| 2014-07-04 | 4,120 | 4,120 | 4,035 | 4,075 | 113,600 | 1,018.75 |
| 2014-07-03 | 4,155 | 4,165 | 4,070 | 4,090 | 93,700 | 1,022.50 |
| 2014-07-02 | 4,135 | 4,140 | 4,105 | 4,125 | 84,900 | 1,031.25 |
| 2014-07-01 | 4,100 | 4,120 | 4,080 | 4,110 | 83,300 | 1,027.50 |
| 2014-06-30 | 4,070 | 4,090 | 4,045 | 4,090 | 67,100 | 1,022.50 |
| 2014-06-27 | 4,045 | 4,060 | 4,010 | 4,045 | 162,300 | 1,011.25 |
| 2014-06-26 | 4,035 | 4,095 | 4,020 | 4,045 | 282,800 | 1,011.25 |
| 2014-06-25 | 4,340 | 4,345 | 4,225 | 4,255 | 104,800 | 1,063.75 |
| 2014-06-24 | 4,285 | 4,400 | 4,270 | 4,365 | 101,700 | 1,091.25 |
| 2014-06-23 | 4,250 | 4,315 | 4,240 | 4,310 | 72,300 | 1,077.50 |
| 2014-06-20 | 4,305 | 4,315 | 4,230 | 4,270 | 90,100 | 1,067.50 |
| 2014-06-19 | 4,245 | 4,315 | 4,245 | 4,305 | 57,000 | 1,076.25 |
| 2014-06-18 | 4,250 | 4,295 | 4,240 | 4,270 | 53,400 | 1,067.50 |
| 2014-06-17 | 4,195 | 4,250 | 4,195 | 4,240 | 59,200 | 1,060 |
| 2014-06-16 | 4,210 | 4,215 | 4,150 | 4,175 | 83,400 | 1,043.75 |
| 2014-06-13 | 4,200 | 4,225 | 4,180 | 4,215 | 118,500 | 1,053.75 |
| 2014-06-12 | 4,100 | 4,185 | 4,095 | 4,175 | 120,500 | 1,043.75 |
| 2014-06-11 | 4,120 | 4,150 | 4,095 | 4,105 | 70,800 | 1,026.25 |
| 2014-06-10 | 4,125 | 4,145 | 4,090 | 4,100 | 40,900 | 1,025 |
| 2014-06-09 | 4,130 | 4,145 | 4,100 | 4,125 | 39,400 | 1,031.25 |
| 2014-06-06 | 4,095 | 4,130 | 4,070 | 4,115 | 71,400 | 1,028.75 |
| 2014-06-05 | 4,110 | 4,115 | 4,065 | 4,080 | 53,900 | 1,020 |
| 2014-06-04 | 3,995 | 4,105 | 3,990 | 4,100 | 98,000 | 1,025 |
| 2014-06-03 | 4,020 | 4,035 | 3,975 | 4,005 | 80,500 | 1,001.25 |
| 2014-06-02 | 3,960 | 4,000 | 3,955 | 3,985 | 93,600 | 996.25 |
| 2014-05-30 | 3,960 | 3,985 | 3,945 | 3,970 | 161,700 | 992.50 |
| 2014-05-29 | 3,960 | 4,015 | 3,950 | 3,990 | 118,600 | 997.50 |
| 2014-05-28 | 3,945 | 4,000 | 3,935 | 3,980 | 54,600 | 995 |
| 2014-05-27 | 3,990 | 4,015 | 3,960 | 3,965 | 53,700 | 991.25 |
| 2014-05-26 | 3,975 | 4,020 | 3,935 | 4,005 | 73,400 | 1,001.25 |
| 2014-05-23 | 3,915 | 3,975 | 3,905 | 3,960 | 131,400 | 990 |
| 2014-05-22 | 3,915 | 3,950 | 3,885 | 3,925 | 99,600 | 981.25 |
| 2014-05-21 | 3,840 | 3,895 | 3,830 | 3,870 | 149,300 | 967.50 |
| 2014-05-20 | 3,800 | 3,855 | 3,780 | 3,840 | 93,900 | 960 |
| 2014-05-19 | 3,820 | 3,830 | 3,770 | 3,795 | 83,300 | 948.75 |
| 2014-05-16 | 3,760 | 3,790 | 3,730 | 3,760 | 120,900 | 940 |
| 2014-05-15 | 3,800 | 3,820 | 3,750 | 3,815 | 113,500 | 953.75 |
| 2014-05-14 | 3,850 | 3,865 | 3,785 | 3,815 | 147,600 | 953.75 |
| 2014-05-13 | 3,930 | 3,940 | 3,855 | 3,875 | 86,800 | 968.75 |
| 2014-05-12 | 3,935 | 3,945 | 3,885 | 3,895 | 84,300 | 973.75 |
| 2014-05-09 | 3,950 | 3,995 | 3,850 | 3,910 | 185,400 | 977.50 |
| 2014-05-08 | 3,990 | 3,990 | 3,955 | 3,975 | 71,800 | 993.75 |
| 2014-05-07 | 4,020 | 4,045 | 3,935 | 3,965 | 142,300 | 991.25 |
| 2014-05-02 | 4,080 | 4,090 | 4,040 | 4,090 | 86,200 | 1,022.50 |
| 2014-05-01 | 4,030 | 4,040 | 3,955 | 4,040 | 81,200 | 1,010 |
| 2014-04-30 | 3,910 | 4,020 | 3,905 | 3,995 | 120,700 | 998.75 |
| 2014-04-28 | 3,920 | 3,940 | 3,885 | 3,930 | 97,500 | 982.50 |
| 2014-04-25 | 3,860 | 3,930 | 3,855 | 3,915 | 125,700 | 978.75 |
| 2014-04-24 | 3,880 | 3,930 | 3,820 | 3,850 | 87,900 | 962.50 |
| 2014-04-23 | 3,900 | 3,920 | 3,830 | 3,875 | 84,600 | 968.75 |
| 2014-04-22 | 3,975 | 3,980 | 3,885 | 3,885 | 89,300 | 971.25 |
| 2014-04-21 | 3,955 | 4,015 | 3,935 | 3,955 | 59,300 | 988.75 |
| 2014-04-18 | 3,915 | 3,970 | 3,890 | 3,960 | 128,700 | 990 |
| 2014-04-17 | 3,805 | 3,865 | 3,805 | 3,845 | 149,700 | 961.25 |
| 2014-04-16 | 3,810 | 3,845 | 3,800 | 3,845 | 38,000 | 961.25 |
| 2014-04-15 | 3,750 | 3,785 | 3,730 | 3,770 | 52,800 | 942.50 |
| 2014-04-14 | 3,755 | 3,805 | 3,730 | 3,735 | 56,100 | 933.75 |
| 2014-04-11 | 3,760 | 3,815 | 3,725 | 3,780 | 69,500 | 945 |
| 2014-04-10 | 3,800 | 3,855 | 3,770 | 3,840 | 119,300 | 960 |
| 2014-04-09 | 3,725 | 3,780 | 3,685 | 3,705 | 173,600 | 926.25 |
| 2014-04-08 | 3,860 | 3,865 | 3,785 | 3,785 | 67,300 | 946.25 |
| 2014-04-07 | 3,910 | 3,925 | 3,850 | 3,860 | 67,700 | 965 |
| 2014-04-04 | 3,935 | 3,950 | 3,910 | 3,925 | 66,100 | 981.25 |
| 2014-04-03 | 3,925 | 3,960 | 3,910 | 3,935 | 91,100 | 983.75 |
| 2014-04-02 | 4,055 | 4,075 | 3,910 | 3,920 | 161,000 | 980 |
| 2014-04-01 | 4,115 | 4,130 | 4,040 | 4,060 | 88,400 | 1,015 |
| 2014-03-31 | 4,055 | 4,105 | 3,925 | 4,105 | 115,900 | 1,026.25 |
| 2014-03-28 | 4,010 | 4,045 | 3,975 | 4,030 | 106,800 | 1,007.50 |
| 2014-03-27 | 3,940 | 4,020 | 3,875 | 4,015 | 136,800 | 1,003.75 |
| 2014-03-26 | 3,925 | 3,945 | 3,900 | 3,935 | 87,900 | 983.75 |
| 2014-03-25 | 3,875 | 3,950 | 3,860 | 3,885 | 143,600 | 971.25 |
| 2014-03-24 | 3,750 | 3,895 | 3,750 | 3,890 | 115,200 | 972.50 |
| 2014-03-20 | 3,800 | 3,800 | 3,755 | 3,755 | 90,500 | 938.75 |
| 2014-03-19 | 3,785 | 3,805 | 3,740 | 3,760 | 82,600 | 940 |
| 2014-03-18 | 3,680 | 3,790 | 3,670 | 3,760 | 125,200 | 940 |
| 2014-03-17 | 3,650 | 3,675 | 3,620 | 3,650 | 147,700 | 912.50 |
| 2014-03-14 | 3,750 | 3,750 | 3,655 | 3,655 | 144,300 | 913.75 |
| 2014-03-13 | 3,780 | 3,815 | 3,755 | 3,770 | 95,500 | 942.50 |
| 2014-03-12 | 3,870 | 3,870 | 3,790 | 3,800 | 143,400 | 950 |
| 2014-03-11 | 3,880 | 3,930 | 3,870 | 3,895 | 120,000 | 973.75 |
| 2014-03-10 | 3,820 | 3,875 | 3,820 | 3,865 | 120,100 | 966.25 |
| 2014-03-07 | 3,835 | 3,900 | 3,805 | 3,860 | 284,400 | 965 |
| 2014-03-06 | 3,885 | 3,920 | 3,835 | 3,920 | 170,900 | 980 |
| 2014-03-05 | 3,990 | 4,005 | 3,860 | 3,885 | 168,400 | 971.25 |
| 2014-03-04 | 3,945 | 3,990 | 3,925 | 3,970 | 108,900 | 992.50 |
| 2014-03-03 | 4,005 | 4,010 | 3,910 | 3,960 | 175,500 | 990 |
| 2014-02-28 | 4,100 | 4,100 | 4,020 | 4,065 | 85,300 | 1,016.25 |
| 2014-02-27 | 4,100 | 4,130 | 4,075 | 4,095 | 124,800 | 1,023.75 |
| 2014-02-26 | 4,135 | 4,155 | 4,055 | 4,080 | 223,400 | 1,020 |
| 2014-02-25 | 4,105 | 4,210 | 4,080 | 4,180 | 209,700 | 1,045 |
| 2014-02-24 | 4,015 | 4,055 | 3,975 | 4,045 | 179,700 | 1,011.25 |
| 2014-02-21 | 3,885 | 4,025 | 3,850 | 4,005 | 262,000 | 1,001.25 |
| 2014-02-20 | 3,855 | 3,860 | 3,805 | 3,835 | 138,800 | 958.75 |
| 2014-02-19 | 3,870 | 3,870 | 3,755 | 3,785 | 143,100 | 946.25 |
| 2014-02-18 | 3,810 | 3,885 | 3,805 | 3,880 | 143,500 | 970 |
| 2014-02-17 | 3,820 | 3,860 | 3,735 | 3,820 | 265,000 | 955 |
| 2014-02-14 | 3,765 | 3,885 | 3,670 | 3,875 | 560,500 | 968.75 |
| 2014-02-13 | 3,650 | 3,650 | 3,510 | 3,530 | 105,600 | 882.50 |
| 2014-02-12 | 3,595 | 3,695 | 3,595 | 3,665 | 284,000 | 916.25 |
| 2014-02-10 | 3,500 | 3,535 | 3,470 | 3,525 | 86,700 | 881.25 |
| 2014-02-07 | 3,395 | 3,465 | 3,385 | 3,450 | 68,300 | 862.50 |
| 2014-02-06 | 3,360 | 3,425 | 3,360 | 3,390 | 119,700 | 847.50 |
| 2014-02-05 | 3,400 | 3,525 | 3,335 | 3,360 | 179,500 | 840 |
| 2014-02-04 | 3,380 | 3,535 | 3,360 | 3,375 | 321,400 | 843.75 |
| 2014-02-03 | 3,440 | 3,470 | 3,400 | 3,425 | 87,500 | 856.25 |
| 2014-01-31 | 3,445 | 3,480 | 3,385 | 3,440 | 173,100 | 860 |
| 2014-01-30 | 3,400 | 3,465 | 3,390 | 3,430 | 130,500 | 857.50 |
| 2014-01-29 | 3,380 | 3,450 | 3,380 | 3,450 | 58,900 | 862.50 |
| 2014-01-28 | 3,355 | 3,385 | 3,300 | 3,355 | 173,000 | 838.75 |
| 2014-01-27 | 3,430 | 3,450 | 3,390 | 3,400 | 88,800 | 850 |
| 2014-01-24 | 3,515 | 3,550 | 3,475 | 3,495 | 118,700 | 873.75 |
| 2014-01-23 | 3,620 | 3,620 | 3,535 | 3,545 | 129,400 | 886.25 |
| 2014-01-22 | 3,625 | 3,655 | 3,570 | 3,625 | 104,700 | 906.25 |
| 2014-01-21 | 3,650 | 3,680 | 3,635 | 3,640 | 68,100 | 910 |
| 2014-01-20 | 3,625 | 3,690 | 3,590 | 3,675 | 131,000 | 918.75 |
| 2014-01-17 | 3,570 | 3,635 | 3,570 | 3,620 | 85,000 | 905 |
| 2014-01-16 | 3,555 | 3,605 | 3,505 | 3,585 | 148,200 | 896.25 |
| 2014-01-15 | 3,610 | 3,625 | 3,565 | 3,615 | 113,300 | 903.75 |
| 2014-01-14 | 3,670 | 3,675 | 3,600 | 3,605 | 149,200 | 901.25 |
| 2014-01-10 | 3,705 | 3,745 | 3,670 | 3,740 | 145,700 | 935 |
| 2014-01-09 | 3,695 | 3,755 | 3,685 | 3,755 | 133,700 | 938.75 |
| 2014-01-08 | 3,765 | 3,780 | 3,695 | 3,725 | 139,200 | 931.25 |
| 2014-01-07 | 3,775 | 3,810 | 3,750 | 3,775 | 199,800 | 943.75 |
| 2014-01-06 | 3,755 | 3,760 | 3,710 | 3,730 | 169,500 | 932.50 |
分割・併合履歴 ： [2017-03-29]1株→4株
