6645 オムロン(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 | 5,590 | 5,590 | 5,440 | 5,450 | 742,400 | 5,450 |
| 2014-12-29 | 5,620 | 5,620 | 5,480 | 5,560 | 663,100 | 5,560 |
| 2014-12-26 | 5,560 | 5,590 | 5,550 | 5,560 | 421,300 | 5,560 |
| 2014-12-25 | 5,560 | 5,620 | 5,490 | 5,520 | 686,000 | 5,520 |
| 2014-12-24 | 5,490 | 5,570 | 5,460 | 5,550 | 1,210,900 | 5,550 |
| 2014-12-22 | 5,390 | 5,400 | 5,310 | 5,390 | 1,257,100 | 5,390 |
| 2014-12-19 | 5,380 | 5,400 | 5,310 | 5,350 | 868,700 | 5,350 |
| 2014-12-18 | 5,290 | 5,360 | 5,250 | 5,300 | 861,300 | 5,300 |
| 2014-12-17 | 5,130 | 5,250 | 5,130 | 5,170 | 1,528,800 | 5,170 |
| 2014-12-16 | 5,200 | 5,210 | 5,120 | 5,170 | 1,355,100 | 5,170 |
| 2014-12-15 | 5,300 | 5,380 | 5,290 | 5,320 | 715,700 | 5,320 |
| 2014-12-12 | 5,390 | 5,470 | 5,370 | 5,390 | 1,438,200 | 5,390 |
| 2014-12-11 | 5,250 | 5,360 | 5,230 | 5,340 | 1,321,900 | 5,340 |
| 2014-12-10 | 5,510 | 5,550 | 5,350 | 5,430 | 1,048,500 | 5,430 |
| 2014-12-09 | 5,650 | 5,740 | 5,560 | 5,570 | 803,300 | 5,570 |
| 2014-12-08 | 5,800 | 5,800 | 5,670 | 5,700 | 1,188,700 | 5,700 |
| 2014-12-05 | 5,550 | 5,680 | 5,510 | 5,670 | 1,085,500 | 5,670 |
| 2014-12-04 | 5,510 | 5,560 | 5,480 | 5,510 | 763,400 | 5,510 |
| 2014-12-03 | 5,550 | 5,560 | 5,430 | 5,440 | 716,000 | 5,440 |
| 2014-12-02 | 5,390 | 5,490 | 5,370 | 5,460 | 811,500 | 5,460 |
| 2014-12-01 | 5,530 | 5,590 | 5,410 | 5,440 | 1,224,700 | 5,440 |
| 2014-11-28 | 5,300 | 5,520 | 5,300 | 5,520 | 1,818,600 | 5,520 |
| 2014-11-27 | 5,290 | 5,330 | 5,240 | 5,250 | 1,028,000 | 5,250 |
| 2014-11-26 | 5,440 | 5,450 | 5,280 | 5,290 | 1,617,900 | 5,290 |
| 2014-11-25 | 5,460 | 5,530 | 5,410 | 5,450 | 1,020,200 | 5,450 |
| 2014-11-21 | 5,400 | 5,460 | 5,330 | 5,440 | 872,700 | 5,440 |
| 2014-11-20 | 5,480 | 5,490 | 5,380 | 5,400 | 742,700 | 5,400 |
| 2014-11-19 | 5,500 | 5,570 | 5,380 | 5,400 | 1,215,200 | 5,400 |
| 2014-11-18 | 5,360 | 5,460 | 5,360 | 5,460 | 892,800 | 5,460 |
| 2014-11-17 | 5,410 | 5,410 | 5,260 | 5,310 | 1,059,200 | 5,310 |
| 2014-11-14 | 5,410 | 5,430 | 5,310 | 5,420 | 1,093,100 | 5,420 |
| 2014-11-13 | 5,270 | 5,370 | 5,240 | 5,350 | 838,000 | 5,350 |
| 2014-11-12 | 5,390 | 5,390 | 5,240 | 5,260 | 1,399,900 | 5,260 |
| 2014-11-11 | 5,280 | 5,370 | 5,250 | 5,340 | 1,397,200 | 5,340 |
| 2014-11-10 | 5,260 | 5,290 | 5,200 | 5,250 | 1,164,400 | 5,250 |
| 2014-11-07 | 5,320 | 5,370 | 5,270 | 5,310 | 1,054,300 | 5,310 |
| 2014-11-06 | 5,450 | 5,460 | 5,280 | 5,320 | 1,864,500 | 5,320 |
| 2014-11-05 | 5,460 | 5,470 | 5,410 | 5,450 | 1,313,200 | 5,450 |
| 2014-11-04 | 5,650 | 5,680 | 5,370 | 5,530 | 2,914,300 | 5,530 |
| 2014-10-31 | 4,990 | 5,220 | 4,990 | 5,180 | 2,613,600 | 5,180 |
| 2014-10-30 | 4,935 | 4,995 | 4,895 | 4,910 | 1,860,900 | 4,910 |
| 2014-10-29 | 4,910 | 4,985 | 4,855 | 4,905 | 2,890,000 | 4,905 |
| 2014-10-28 | 4,635 | 4,645 | 4,540 | 4,560 | 773,800 | 4,560 |
| 2014-10-27 | 4,605 | 4,645 | 4,555 | 4,630 | 721,600 | 4,630 |
| 2014-10-24 | 4,620 | 4,620 | 4,530 | 4,560 | 619,400 | 4,560 |
| 2014-10-23 | 4,520 | 4,565 | 4,465 | 4,515 | 733,200 | 4,515 |
| 2014-10-22 | 4,475 | 4,540 | 4,445 | 4,520 | 1,035,000 | 4,520 |
| 2014-10-21 | 4,545 | 4,545 | 4,345 | 4,370 | 1,199,200 | 4,370 |
| 2014-10-20 | 4,445 | 4,520 | 4,420 | 4,495 | 1,219,400 | 4,495 |
| 2014-10-17 | 4,370 | 4,415 | 4,280 | 4,300 | 1,588,500 | 4,300 |
| 2014-10-16 | 4,400 | 4,495 | 4,360 | 4,395 | 1,643,100 | 4,395 |
| 2014-10-15 | 4,430 | 4,580 | 4,380 | 4,575 | 1,915,000 | 4,575 |
| 2014-10-14 | 4,470 | 4,495 | 4,420 | 4,440 | 1,455,700 | 4,440 |
| 2014-10-10 | 4,590 | 4,635 | 4,550 | 4,585 | 1,184,500 | 4,585 |
| 2014-10-09 | 4,885 | 4,890 | 4,700 | 4,715 | 1,171,300 | 4,715 |
| 2014-10-08 | 4,810 | 4,870 | 4,790 | 4,840 | 1,261,500 | 4,840 |
| 2014-10-07 | 4,885 | 4,995 | 4,850 | 4,925 | 1,962,800 | 4,925 |
| 2014-10-06 | 4,900 | 4,905 | 4,780 | 4,815 | 929,300 | 4,815 |
| 2014-10-03 | 4,660 | 4,750 | 4,650 | 4,730 | 1,058,300 | 4,730 |
| 2014-10-02 | 4,710 | 4,740 | 4,635 | 4,665 | 1,768,100 | 4,665 |
| 2014-10-01 | 4,955 | 4,960 | 4,820 | 4,835 | 1,223,100 | 4,835 |
| 2014-09-30 | 4,980 | 4,990 | 4,900 | 4,980 | 1,127,700 | 4,980 |
| 2014-09-29 | 5,050 | 5,070 | 4,995 | 5,010 | 748,800 | 5,010 |
| 2014-09-26 | 4,950 | 5,030 | 4,935 | 5,020 | 820,500 | 5,020 |
| 2014-09-25 | 4,950 | 5,050 | 4,945 | 5,040 | 1,304,700 | 5,040 |
| 2014-09-24 | 4,745 | 4,895 | 4,730 | 4,890 | 1,164,500 | 4,890 |
| 2014-09-22 | 4,765 | 4,785 | 4,720 | 4,780 | 855,500 | 4,780 |
| 2014-09-19 | 4,740 | 4,775 | 4,735 | 4,755 | 1,298,400 | 4,755 |
| 2014-09-18 | 4,695 | 4,755 | 4,685 | 4,725 | 1,530,500 | 4,725 |
| 2014-09-17 | 4,735 | 4,750 | 4,635 | 4,635 | 880,500 | 4,635 |
| 2014-09-16 | 4,725 | 4,765 | 4,705 | 4,750 | 1,091,900 | 4,750 |
| 2014-09-12 | 4,700 | 4,730 | 4,655 | 4,720 | 1,238,100 | 4,720 |
| 2014-09-11 | 4,820 | 4,825 | 4,725 | 4,740 | 810,700 | 4,740 |
| 2014-09-10 | 4,695 | 4,790 | 4,670 | 4,765 | 1,243,400 | 4,765 |
| 2014-09-09 | 4,750 | 4,760 | 4,715 | 4,720 | 522,500 | 4,720 |
| 2014-09-08 | 4,750 | 4,750 | 4,705 | 4,725 | 494,900 | 4,725 |
| 2014-09-05 | 4,745 | 4,750 | 4,670 | 4,700 | 909,500 | 4,700 |
| 2014-09-04 | 4,735 | 4,790 | 4,700 | 4,710 | 1,437,700 | 4,710 |
| 2014-09-03 | 4,680 | 4,730 | 4,660 | 4,695 | 1,342,200 | 4,695 |
| 2014-09-02 | 4,570 | 4,650 | 4,570 | 4,595 | 887,900 | 4,595 |
| 2014-09-01 | 4,505 | 4,585 | 4,500 | 4,545 | 625,900 | 4,545 |
| 2014-08-29 | 4,445 | 4,520 | 4,435 | 4,505 | 1,127,700 | 4,505 |
| 2014-08-28 | 4,400 | 4,445 | 4,390 | 4,420 | 489,300 | 4,420 |
| 2014-08-27 | 4,420 | 4,460 | 4,410 | 4,435 | 525,100 | 4,435 |
| 2014-08-26 | 4,450 | 4,470 | 4,430 | 4,430 | 562,100 | 4,430 |
| 2014-08-25 | 4,425 | 4,470 | 4,395 | 4,450 | 687,100 | 4,450 |
| 2014-08-22 | 4,500 | 4,500 | 4,385 | 4,395 | 809,300 | 4,395 |
| 2014-08-21 | 4,490 | 4,495 | 4,440 | 4,480 | 759,600 | 4,480 |
| 2014-08-20 | 4,495 | 4,500 | 4,430 | 4,450 | 654,700 | 4,450 |
| 2014-08-19 | 4,445 | 4,460 | 4,420 | 4,450 | 661,700 | 4,450 |
| 2014-08-18 | 4,385 | 4,395 | 4,355 | 4,390 | 401,000 | 4,390 |
| 2014-08-15 | 4,340 | 4,375 | 4,325 | 4,365 | 524,000 | 4,365 |
| 2014-08-14 | 4,400 | 4,435 | 4,370 | 4,385 | 1,021,800 | 4,385 |
| 2014-08-13 | 4,290 | 4,325 | 4,285 | 4,305 | 1,008,300 | 4,305 |
| 2014-08-12 | 4,355 | 4,370 | 4,285 | 4,325 | 1,178,100 | 4,325 |
| 2014-08-11 | 4,360 | 4,365 | 4,280 | 4,340 | 1,496,400 | 4,340 |
| 2014-08-08 | 4,385 | 4,400 | 4,220 | 4,255 | 2,004,100 | 4,255 |
| 2014-08-07 | 4,470 | 4,475 | 4,420 | 4,465 | 1,345,700 | 4,465 |
| 2014-08-06 | 4,475 | 4,480 | 4,420 | 4,455 | 1,418,400 | 4,455 |
| 2014-08-05 | 4,640 | 4,645 | 4,515 | 4,525 | 1,030,100 | 4,525 |
| 2014-08-04 | 4,630 | 4,660 | 4,625 | 4,630 | 773,500 | 4,630 |
| 2014-08-01 | 4,545 | 4,645 | 4,540 | 4,640 | 970,300 | 4,640 |
| 2014-07-31 | 4,695 | 4,715 | 4,620 | 4,635 | 1,052,200 | 4,635 |
| 2014-07-30 | 4,655 | 4,720 | 4,585 | 4,660 | 2,391,500 | 4,660 |
| 2014-07-29 | 4,385 | 4,460 | 4,350 | 4,445 | 1,812,300 | 4,445 |
| 2014-07-28 | 4,215 | 4,270 | 4,160 | 4,260 | 1,081,700 | 4,260 |
| 2014-07-25 | 4,190 | 4,235 | 4,185 | 4,230 | 726,800 | 4,230 |
| 2014-07-24 | 4,160 | 4,230 | 4,135 | 4,195 | 528,800 | 4,195 |
| 2014-07-23 | 4,210 | 4,235 | 4,195 | 4,200 | 530,600 | 4,200 |
| 2014-07-22 | 4,200 | 4,225 | 4,185 | 4,210 | 564,400 | 4,210 |
| 2014-07-18 | 4,210 | 4,210 | 4,160 | 4,180 | 653,600 | 4,180 |
| 2014-07-17 | 4,305 | 4,310 | 4,265 | 4,280 | 455,800 | 4,280 |
| 2014-07-16 | 4,325 | 4,325 | 4,280 | 4,290 | 478,800 | 4,290 |
| 2014-07-15 | 4,285 | 4,315 | 4,240 | 4,285 | 518,800 | 4,285 |
| 2014-07-14 | 4,205 | 4,275 | 4,185 | 4,260 | 636,600 | 4,260 |
| 2014-07-11 | 4,200 | 4,270 | 4,190 | 4,215 | 626,700 | 4,215 |
| 2014-07-10 | 4,255 | 4,280 | 4,235 | 4,245 | 440,300 | 4,245 |
| 2014-07-09 | 4,210 | 4,265 | 4,210 | 4,245 | 360,000 | 4,245 |
| 2014-07-08 | 4,235 | 4,290 | 4,210 | 4,270 | 866,200 | 4,270 |
| 2014-07-07 | 4,330 | 4,365 | 4,300 | 4,305 | 412,000 | 4,305 |
| 2014-07-04 | 4,380 | 4,385 | 4,345 | 4,360 | 437,000 | 4,360 |
| 2014-07-03 | 4,310 | 4,335 | 4,255 | 4,330 | 572,700 | 4,330 |
| 2014-07-02 | 4,370 | 4,375 | 4,285 | 4,295 | 599,900 | 4,295 |
| 2014-07-01 | 4,280 | 4,355 | 4,260 | 4,325 | 656,000 | 4,325 |
| 2014-06-30 | 4,215 | 4,290 | 4,205 | 4,270 | 725,200 | 4,270 |
| 2014-06-27 | 4,210 | 4,230 | 4,145 | 4,185 | 1,034,800 | 4,185 |
| 2014-06-26 | 4,240 | 4,265 | 4,220 | 4,245 | 706,500 | 4,245 |
| 2014-06-25 | 4,250 | 4,280 | 4,215 | 4,240 | 841,100 | 4,240 |
| 2014-06-24 | 4,330 | 4,345 | 4,275 | 4,280 | 657,200 | 4,280 |
| 2014-06-23 | 4,325 | 4,395 | 4,315 | 4,335 | 1,174,400 | 4,335 |
| 2014-06-20 | 4,295 | 4,295 | 4,240 | 4,255 | 1,372,000 | 4,255 |
| 2014-06-19 | 4,180 | 4,295 | 4,165 | 4,290 | 1,022,600 | 4,290 |
| 2014-06-18 | 4,160 | 4,230 | 4,145 | 4,195 | 1,056,700 | 4,195 |
| 2014-06-17 | 4,145 | 4,150 | 4,115 | 4,130 | 496,000 | 4,130 |
| 2014-06-16 | 4,140 | 4,145 | 4,100 | 4,110 | 780,700 | 4,110 |
| 2014-06-13 | 4,100 | 4,150 | 4,090 | 4,145 | 1,072,900 | 4,145 |
| 2014-06-12 | 4,100 | 4,150 | 4,065 | 4,150 | 1,248,300 | 4,150 |
| 2014-06-11 | 4,015 | 4,080 | 4,015 | 4,080 | 742,000 | 4,080 |
| 2014-06-10 | 4,070 | 4,070 | 3,985 | 4,000 | 559,000 | 4,000 |
| 2014-06-09 | 4,090 | 4,090 | 4,050 | 4,055 | 432,500 | 4,055 |
| 2014-06-06 | 4,050 | 4,075 | 4,000 | 4,025 | 615,400 | 4,025 |
| 2014-06-05 | 4,050 | 4,050 | 3,990 | 3,990 | 811,900 | 3,990 |
| 2014-06-04 | 4,055 | 4,065 | 3,980 | 4,040 | 976,800 | 4,040 |
| 2014-06-03 | 3,965 | 4,040 | 3,950 | 4,020 | 1,251,000 | 4,020 |
| 2014-06-02 | 3,850 | 3,915 | 3,850 | 3,905 | 589,900 | 3,905 |
| 2014-05-30 | 3,835 | 3,880 | 3,800 | 3,820 | 1,032,600 | 3,820 |
| 2014-05-29 | 3,805 | 3,865 | 3,790 | 3,845 | 606,500 | 3,845 |
| 2014-05-28 | 3,855 | 3,880 | 3,820 | 3,830 | 746,300 | 3,830 |
| 2014-05-27 | 3,900 | 3,915 | 3,825 | 3,835 | 756,400 | 3,835 |
| 2014-05-26 | 3,850 | 3,900 | 3,840 | 3,890 | 1,597,100 | 3,890 |
| 2014-05-23 | 3,735 | 3,780 | 3,685 | 3,755 | 1,695,400 | 3,755 |
| 2014-05-22 | 3,465 | 3,640 | 3,460 | 3,635 | 1,392,200 | 3,635 |
| 2014-05-21 | 3,380 | 3,445 | 3,365 | 3,440 | 1,241,400 | 3,440 |
| 2014-05-20 | 3,520 | 3,535 | 3,405 | 3,415 | 1,507,600 | 3,415 |
| 2014-05-19 | 3,575 | 3,595 | 3,510 | 3,515 | 737,400 | 3,515 |
| 2014-05-16 | 3,530 | 3,600 | 3,520 | 3,585 | 1,123,500 | 3,585 |
| 2014-05-15 | 3,660 | 3,660 | 3,545 | 3,565 | 1,554,600 | 3,565 |
| 2014-05-14 | 3,665 | 3,690 | 3,665 | 3,685 | 571,100 | 3,685 |
| 2014-05-13 | 3,760 | 3,760 | 3,670 | 3,695 | 617,200 | 3,695 |
| 2014-05-12 | 3,670 | 3,735 | 3,660 | 3,660 | 631,600 | 3,660 |
| 2014-05-09 | 3,600 | 3,665 | 3,595 | 3,645 | 919,600 | 3,645 |
| 2014-05-08 | 3,715 | 3,740 | 3,665 | 3,680 | 1,256,100 | 3,680 |
| 2014-05-07 | 3,800 | 3,800 | 3,690 | 3,695 | 1,814,000 | 3,695 |
| 2014-05-02 | 3,815 | 3,905 | 3,815 | 3,865 | 2,076,300 | 3,865 |
| 2014-05-01 | 3,650 | 3,785 | 3,645 | 3,785 | 2,007,500 | 3,785 |
| 2014-04-30 | 3,630 | 3,640 | 3,560 | 3,610 | 2,246,900 | 3,610 |
| 2014-04-28 | 3,585 | 3,615 | 3,555 | 3,570 | 1,236,200 | 3,570 |
| 2014-04-25 | 3,600 | 3,680 | 3,575 | 3,630 | 3,634,000 | 3,630 |
| 2014-04-24 | 3,910 | 3,955 | 3,870 | 3,880 | 644,400 | 3,880 |
| 2014-04-23 | 3,955 | 3,970 | 3,890 | 3,930 | 582,800 | 3,930 |
| 2014-04-22 | 3,990 | 4,040 | 3,910 | 3,910 | 788,600 | 3,910 |
| 2014-04-21 | 4,030 | 4,050 | 4,005 | 4,010 | 477,700 | 4,010 |
| 2014-04-18 | 3,970 | 4,015 | 3,960 | 4,010 | 421,400 | 4,010 |
| 2014-04-17 | 4,050 | 4,050 | 3,945 | 3,955 | 589,400 | 3,955 |
| 2014-04-16 | 3,900 | 3,970 | 3,885 | 3,965 | 579,500 | 3,965 |
| 2014-04-15 | 3,885 | 3,895 | 3,825 | 3,835 | 566,100 | 3,835 |
| 2014-04-14 | 3,820 | 3,880 | 3,810 | 3,835 | 624,700 | 3,835 |
| 2014-04-11 | 3,830 | 3,865 | 3,785 | 3,860 | 1,246,600 | 3,860 |
| 2014-04-10 | 3,950 | 3,985 | 3,885 | 3,915 | 738,700 | 3,915 |
| 2014-04-09 | 3,935 | 3,950 | 3,875 | 3,890 | 930,300 | 3,890 |
| 2014-04-08 | 4,085 | 4,100 | 3,995 | 3,995 | 727,000 | 3,995 |
| 2014-04-07 | 4,105 | 4,165 | 4,090 | 4,105 | 655,300 | 4,105 |
| 2014-04-04 | 4,220 | 4,245 | 4,160 | 4,170 | 927,100 | 4,170 |
| 2014-04-03 | 4,330 | 4,340 | 4,225 | 4,250 | 718,100 | 4,250 |
| 2014-04-02 | 4,330 | 4,395 | 4,305 | 4,315 | 785,000 | 4,315 |
| 2014-04-01 | 4,280 | 4,320 | 4,215 | 4,315 | 774,300 | 4,315 |
| 2014-03-31 | 4,250 | 4,270 | 4,150 | 4,260 | 699,400 | 4,260 |
| 2014-03-28 | 4,150 | 4,165 | 4,080 | 4,165 | 547,400 | 4,165 |
| 2014-03-27 | 4,090 | 4,170 | 4,000 | 4,160 | 885,200 | 4,160 |
| 2014-03-26 | 4,090 | 4,140 | 4,055 | 4,140 | 1,081,300 | 4,140 |
| 2014-03-25 | 4,075 | 4,180 | 4,005 | 4,020 | 1,525,600 | 4,020 |
| 2014-03-24 | 3,900 | 4,080 | 3,890 | 4,040 | 2,037,400 | 4,040 |
| 2014-03-20 | 3,940 | 3,975 | 3,730 | 3,800 | 2,465,900 | 3,800 |
| 2014-03-19 | 4,000 | 4,030 | 3,950 | 3,980 | 840,600 | 3,980 |
| 2014-03-18 | 4,010 | 4,020 | 3,975 | 3,990 | 509,100 | 3,990 |
| 2014-03-17 | 4,005 | 4,020 | 3,905 | 3,940 | 727,500 | 3,940 |
| 2014-03-14 | 4,070 | 4,095 | 4,010 | 4,025 | 1,172,100 | 4,025 |
| 2014-03-13 | 4,155 | 4,235 | 4,155 | 4,190 | 405,600 | 4,190 |
| 2014-03-12 | 4,240 | 4,260 | 4,175 | 4,185 | 677,300 | 4,185 |
| 2014-03-11 | 4,360 | 4,390 | 4,280 | 4,310 | 495,200 | 4,310 |
| 2014-03-10 | 4,365 | 4,395 | 4,330 | 4,355 | 809,700 | 4,355 |
| 2014-03-07 | 4,370 | 4,380 | 4,285 | 4,375 | 611,800 | 4,375 |
| 2014-03-06 | 4,270 | 4,335 | 4,215 | 4,330 | 698,400 | 4,330 |
| 2014-03-05 | 4,275 | 4,295 | 4,205 | 4,250 | 846,900 | 4,250 |
| 2014-03-04 | 4,100 | 4,215 | 4,085 | 4,170 | 905,400 | 4,170 |
| 2014-03-03 | 4,200 | 4,200 | 4,085 | 4,135 | 965,200 | 4,135 |
| 2014-02-28 | 4,305 | 4,345 | 4,230 | 4,275 | 740,900 | 4,275 |
| 2014-02-27 | 4,300 | 4,345 | 4,290 | 4,300 | 503,500 | 4,300 |
| 2014-02-26 | 4,330 | 4,375 | 4,315 | 4,320 | 530,600 | 4,320 |
| 2014-02-25 | 4,380 | 4,420 | 4,335 | 4,395 | 733,300 | 4,395 |
| 2014-02-24 | 4,300 | 4,390 | 4,260 | 4,365 | 916,600 | 4,365 |
| 2014-02-21 | 4,245 | 4,300 | 4,210 | 4,290 | 881,400 | 4,290 |
| 2014-02-20 | 4,270 | 4,295 | 4,120 | 4,140 | 933,600 | 4,140 |
| 2014-02-19 | 4,320 | 4,330 | 4,250 | 4,270 | 675,700 | 4,270 |
| 2014-02-18 | 4,185 | 4,295 | 4,180 | 4,290 | 1,120,800 | 4,290 |
| 2014-02-17 | 4,060 | 4,155 | 4,050 | 4,145 | 583,900 | 4,145 |
| 2014-02-14 | 4,110 | 4,175 | 4,020 | 4,045 | 910,100 | 4,045 |
| 2014-02-13 | 4,190 | 4,200 | 4,075 | 4,110 | 1,339,600 | 4,110 |
| 2014-02-12 | 4,180 | 4,215 | 4,110 | 4,190 | 1,359,300 | 4,190 |
| 2014-02-10 | 4,015 | 4,020 | 3,950 | 4,000 | 726,900 | 4,000 |
| 2014-02-07 | 3,915 | 3,955 | 3,845 | 3,900 | 919,300 | 3,900 |
| 2014-02-06 | 3,925 | 3,930 | 3,850 | 3,850 | 863,100 | 3,850 |
| 2014-02-05 | 3,885 | 3,970 | 3,855 | 3,935 | 1,464,700 | 3,935 |
| 2014-02-04 | 3,820 | 3,885 | 3,750 | 3,755 | 1,439,400 | 3,755 |
| 2014-02-03 | 4,045 | 4,080 | 3,975 | 3,985 | 758,100 | 3,985 |
| 2014-01-31 | 4,200 | 4,230 | 4,025 | 4,090 | 1,669,700 | 4,090 |
| 2014-01-30 | 4,155 | 4,210 | 4,115 | 4,170 | 1,499,800 | 4,170 |
| 2014-01-29 | 4,130 | 4,325 | 4,105 | 4,325 | 1,969,500 | 4,325 |
| 2014-01-28 | 4,050 | 4,135 | 4,040 | 4,060 | 1,274,300 | 4,060 |
| 2014-01-27 | 4,105 | 4,150 | 4,045 | 4,050 | 2,003,600 | 4,050 |
| 2014-01-24 | 4,325 | 4,325 | 4,180 | 4,285 | 1,617,200 | 4,285 |
| 2014-01-23 | 4,470 | 4,470 | 4,350 | 4,360 | 1,256,900 | 4,360 |
| 2014-01-22 | 4,385 | 4,430 | 4,365 | 4,390 | 1,555,800 | 4,390 |
| 2014-01-21 | 4,325 | 4,395 | 4,300 | 4,340 | 1,270,500 | 4,340 |
| 2014-01-20 | 4,445 | 4,460 | 4,315 | 4,330 | 1,812,800 | 4,330 |
| 2014-01-17 | 4,500 | 4,540 | 4,485 | 4,515 | 1,211,700 | 4,515 |
| 2014-01-16 | 4,580 | 4,630 | 4,525 | 4,540 | 1,942,800 | 4,540 |
| 2014-01-15 | 4,640 | 4,695 | 4,620 | 4,690 | 713,400 | 4,690 |
| 2014-01-14 | 4,560 | 4,595 | 4,525 | 4,570 | 1,021,800 | 4,570 |
| 2014-01-10 | 4,650 | 4,675 | 4,615 | 4,675 | 1,083,800 | 4,675 |
| 2014-01-09 | 4,675 | 4,700 | 4,665 | 4,695 | 745,500 | 4,695 |
| 2014-01-08 | 4,695 | 4,700 | 4,660 | 4,685 | 1,038,300 | 4,685 |
| 2014-01-07 | 4,675 | 4,730 | 4,645 | 4,680 | 875,700 | 4,680 |
| 2014-01-06 | 4,630 | 4,680 | 4,625 | 4,635 | 1,280,300 | 4,635 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.1株
