7733 オリンパス(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 | 4,355 | 4,355 | 4,265 | 4,270 | 1,007,900 | 1,067.50 |
| 2014-12-29 | 4,460 | 4,460 | 4,310 | 4,370 | 880,000 | 1,092.50 |
| 2014-12-26 | 4,440 | 4,455 | 4,385 | 4,425 | 738,700 | 1,106.25 |
| 2014-12-25 | 4,405 | 4,465 | 4,385 | 4,455 | 763,000 | 1,113.75 |
| 2014-12-24 | 4,430 | 4,450 | 4,395 | 4,435 | 1,020,100 | 1,108.75 |
| 2014-12-22 | 4,515 | 4,515 | 4,355 | 4,380 | 1,225,300 | 1,095 |
| 2014-12-19 | 4,520 | 4,520 | 4,360 | 4,405 | 2,317,200 | 1,101.25 |
| 2014-12-18 | 4,500 | 4,515 | 4,395 | 4,420 | 1,872,700 | 1,105 |
| 2014-12-17 | 4,200 | 4,325 | 4,180 | 4,290 | 1,833,600 | 1,072.50 |
| 2014-12-16 | 4,180 | 4,255 | 4,170 | 4,215 | 1,670,800 | 1,053.75 |
| 2014-12-15 | 4,290 | 4,325 | 4,265 | 4,270 | 1,100,100 | 1,067.50 |
| 2014-12-12 | 4,345 | 4,445 | 4,335 | 4,395 | 2,676,400 | 1,098.75 |
| 2014-12-11 | 4,225 | 4,330 | 4,200 | 4,290 | 1,627,200 | 1,072.50 |
| 2014-12-10 | 4,390 | 4,460 | 4,345 | 4,370 | 1,128,700 | 1,092.50 |
| 2014-12-09 | 4,480 | 4,500 | 4,440 | 4,455 | 961,000 | 1,113.75 |
| 2014-12-08 | 4,540 | 4,565 | 4,460 | 4,480 | 960,400 | 1,120 |
| 2014-12-05 | 4,530 | 4,555 | 4,500 | 4,540 | 852,000 | 1,135 |
| 2014-12-04 | 4,580 | 4,600 | 4,525 | 4,540 | 1,164,800 | 1,135 |
| 2014-12-03 | 4,630 | 4,665 | 4,570 | 4,580 | 1,697,700 | 1,145 |
| 2014-12-02 | 4,450 | 4,555 | 4,445 | 4,540 | 1,257,300 | 1,135 |
| 2014-12-01 | 4,375 | 4,535 | 4,375 | 4,440 | 1,676,700 | 1,110 |
| 2014-11-28 | 4,190 | 4,325 | 4,190 | 4,320 | 1,997,300 | 1,080 |
| 2014-11-27 | 4,150 | 4,200 | 4,130 | 4,135 | 979,800 | 1,033.75 |
| 2014-11-26 | 4,165 | 4,225 | 4,150 | 4,150 | 1,293,200 | 1,037.50 |
| 2014-11-25 | 4,230 | 4,240 | 4,160 | 4,160 | 1,194,700 | 1,040 |
| 2014-11-21 | 4,190 | 4,215 | 4,155 | 4,210 | 1,153,200 | 1,052.50 |
| 2014-11-20 | 4,240 | 4,250 | 4,180 | 4,190 | 1,283,100 | 1,047.50 |
| 2014-11-19 | 4,265 | 4,280 | 4,220 | 4,230 | 1,270,600 | 1,057.50 |
| 2014-11-18 | 4,280 | 4,315 | 4,215 | 4,260 | 1,479,600 | 1,065 |
| 2014-11-17 | 4,380 | 4,390 | 4,190 | 4,210 | 1,624,400 | 1,052.50 |
| 2014-11-14 | 4,350 | 4,410 | 4,340 | 4,410 | 2,138,300 | 1,102.50 |
| 2014-11-13 | 4,345 | 4,375 | 4,320 | 4,350 | 1,169,800 | 1,087.50 |
| 2014-11-12 | 4,310 | 4,445 | 4,285 | 4,350 | 2,398,800 | 1,087.50 |
| 2014-11-11 | 4,220 | 4,350 | 4,210 | 4,265 | 2,977,500 | 1,066.25 |
| 2014-11-10 | 4,100 | 4,215 | 4,065 | 4,205 | 2,724,300 | 1,051.25 |
| 2014-11-07 | 4,280 | 4,285 | 4,240 | 4,265 | 1,078,000 | 1,066.25 |
| 2014-11-06 | 4,215 | 4,310 | 4,200 | 4,220 | 2,130,500 | 1,055 |
| 2014-11-05 | 4,100 | 4,230 | 4,090 | 4,205 | 2,669,500 | 1,051.25 |
| 2014-11-04 | 4,100 | 4,175 | 4,090 | 4,125 | 3,676,900 | 1,031.25 |
| 2014-10-31 | 3,805 | 3,945 | 3,775 | 3,915 | 3,319,500 | 978.75 |
| 2014-10-30 | 3,775 | 3,780 | 3,745 | 3,750 | 911,500 | 937.50 |
| 2014-10-29 | 3,760 | 3,795 | 3,745 | 3,770 | 1,083,400 | 942.50 |
| 2014-10-28 | 3,650 | 3,710 | 3,650 | 3,705 | 926,100 | 926.25 |
| 2014-10-27 | 3,715 | 3,730 | 3,675 | 3,690 | 1,286,400 | 922.50 |
| 2014-10-24 | 3,730 | 3,765 | 3,695 | 3,710 | 1,172,600 | 927.50 |
| 2014-10-23 | 3,680 | 3,695 | 3,660 | 3,690 | 1,027,200 | 922.50 |
| 2014-10-22 | 3,665 | 3,705 | 3,650 | 3,700 | 1,371,100 | 925 |
| 2014-10-21 | 3,660 | 3,680 | 3,570 | 3,575 | 1,375,500 | 893.75 |
| 2014-10-20 | 3,600 | 3,685 | 3,585 | 3,675 | 1,422,600 | 918.75 |
| 2014-10-17 | 3,565 | 3,575 | 3,500 | 3,515 | 1,692,000 | 878.75 |
| 2014-10-16 | 3,510 | 3,590 | 3,505 | 3,560 | 1,946,300 | 890 |
| 2014-10-15 | 3,535 | 3,625 | 3,520 | 3,620 | 1,995,700 | 905 |
| 2014-10-14 | 3,545 | 3,590 | 3,480 | 3,490 | 2,195,500 | 872.50 |
| 2014-10-10 | 3,665 | 3,695 | 3,600 | 3,650 | 2,131,800 | 912.50 |
| 2014-10-09 | 3,755 | 3,770 | 3,680 | 3,690 | 1,026,100 | 922.50 |
| 2014-10-08 | 3,710 | 3,750 | 3,700 | 3,725 | 975,600 | 931.25 |
| 2014-10-07 | 3,795 | 3,830 | 3,785 | 3,795 | 1,042,100 | 948.75 |
| 2014-10-06 | 3,820 | 3,830 | 3,775 | 3,795 | 789,100 | 948.75 |
| 2014-10-03 | 3,720 | 3,775 | 3,695 | 3,755 | 1,722,000 | 938.75 |
| 2014-10-02 | 3,765 | 3,820 | 3,730 | 3,740 | 2,161,400 | 935 |
| 2014-10-01 | 3,920 | 3,930 | 3,845 | 3,850 | 1,719,500 | 962.50 |
| 2014-09-30 | 3,955 | 3,955 | 3,905 | 3,935 | 1,402,600 | 983.75 |
| 2014-09-29 | 3,970 | 3,975 | 3,905 | 3,935 | 1,231,600 | 983.75 |
| 2014-09-26 | 3,925 | 3,960 | 3,910 | 3,920 | 2,347,200 | 980 |
| 2014-09-25 | 4,040 | 4,060 | 4,025 | 4,040 | 1,354,400 | 1,010 |
| 2014-09-24 | 3,970 | 4,025 | 3,965 | 4,000 | 1,187,400 | 1,000 |
| 2014-09-22 | 3,965 | 4,000 | 3,925 | 3,960 | 1,250,300 | 990 |
| 2014-09-19 | 3,980 | 4,020 | 3,910 | 4,000 | 2,353,000 | 1,000 |
| 2014-09-18 | 3,930 | 3,990 | 3,925 | 3,960 | 2,419,900 | 990 |
| 2014-09-17 | 3,895 | 3,920 | 3,865 | 3,880 | 1,300,100 | 970 |
| 2014-09-16 | 3,840 | 3,880 | 3,815 | 3,865 | 1,872,900 | 966.25 |
| 2014-09-12 | 3,795 | 3,855 | 3,785 | 3,835 | 3,278,300 | 958.75 |
| 2014-09-11 | 3,875 | 3,885 | 3,820 | 3,840 | 1,466,800 | 960 |
| 2014-09-10 | 3,820 | 3,855 | 3,815 | 3,840 | 819,500 | 960 |
| 2014-09-09 | 3,890 | 3,890 | 3,840 | 3,845 | 976,200 | 961.25 |
| 2014-09-08 | 3,875 | 3,935 | 3,855 | 3,900 | 1,231,400 | 975 |
| 2014-09-05 | 3,900 | 3,920 | 3,860 | 3,875 | 1,206,700 | 968.75 |
| 2014-09-04 | 3,850 | 3,855 | 3,815 | 3,845 | 1,074,400 | 961.25 |
| 2014-09-03 | 3,900 | 3,950 | 3,870 | 3,875 | 2,597,400 | 968.75 |
| 2014-09-02 | 3,735 | 3,885 | 3,735 | 3,830 | 2,241,500 | 957.50 |
| 2014-09-01 | 3,700 | 3,720 | 3,700 | 3,720 | 403,800 | 930 |
| 2014-08-29 | 3,740 | 3,740 | 3,690 | 3,715 | 907,800 | 928.75 |
| 2014-08-28 | 3,695 | 3,750 | 3,670 | 3,725 | 1,345,700 | 931.25 |
| 2014-08-27 | 3,675 | 3,715 | 3,660 | 3,705 | 825,900 | 926.25 |
| 2014-08-26 | 3,700 | 3,715 | 3,675 | 3,680 | 688,600 | 920 |
| 2014-08-25 | 3,710 | 3,720 | 3,685 | 3,710 | 994,000 | 927.50 |
| 2014-08-22 | 3,725 | 3,730 | 3,650 | 3,655 | 874,500 | 913.75 |
| 2014-08-21 | 3,625 | 3,700 | 3,620 | 3,695 | 1,427,000 | 923.75 |
| 2014-08-20 | 3,590 | 3,620 | 3,585 | 3,605 | 680,900 | 901.25 |
| 2014-08-19 | 3,585 | 3,610 | 3,570 | 3,590 | 823,200 | 897.50 |
| 2014-08-18 | 3,530 | 3,550 | 3,520 | 3,525 | 462,400 | 881.25 |
| 2014-08-15 | 3,585 | 3,590 | 3,535 | 3,545 | 652,000 | 886.25 |
| 2014-08-14 | 3,620 | 3,620 | 3,575 | 3,590 | 632,200 | 897.50 |
| 2014-08-13 | 3,535 | 3,595 | 3,525 | 3,585 | 930,800 | 896.25 |
| 2014-08-12 | 3,535 | 3,550 | 3,515 | 3,545 | 892,900 | 886.25 |
| 2014-08-11 | 3,515 | 3,530 | 3,430 | 3,515 | 1,880,300 | 878.75 |
| 2014-08-08 | 3,525 | 3,545 | 3,360 | 3,360 | 3,065,100 | 840 |
| 2014-08-07 | 3,590 | 3,760 | 3,520 | 3,615 | 2,172,100 | 903.75 |
| 2014-08-06 | 3,565 | 3,610 | 3,535 | 3,545 | 1,198,900 | 886.25 |
| 2014-08-05 | 3,635 | 3,645 | 3,570 | 3,575 | 1,152,000 | 893.75 |
| 2014-08-04 | 3,615 | 3,655 | 3,610 | 3,625 | 966,900 | 906.25 |
| 2014-08-01 | 3,700 | 3,700 | 3,625 | 3,650 | 2,446,400 | 912.50 |
| 2014-07-31 | 3,795 | 3,800 | 3,745 | 3,750 | 1,649,400 | 937.50 |
| 2014-07-30 | 3,705 | 3,775 | 3,700 | 3,760 | 1,477,000 | 940 |
| 2014-07-29 | 3,680 | 3,695 | 3,670 | 3,690 | 842,200 | 922.50 |
| 2014-07-28 | 3,660 | 3,695 | 3,635 | 3,650 | 683,200 | 912.50 |
| 2014-07-25 | 3,600 | 3,660 | 3,580 | 3,660 | 1,264,700 | 915 |
| 2014-07-24 | 3,590 | 3,600 | 3,545 | 3,565 | 1,164,200 | 891.25 |
| 2014-07-23 | 3,625 | 3,645 | 3,575 | 3,585 | 786,000 | 896.25 |
| 2014-07-22 | 3,615 | 3,615 | 3,515 | 3,580 | 1,800,000 | 895 |
| 2014-07-18 | 3,580 | 3,600 | 3,550 | 3,570 | 1,021,400 | 892.50 |
| 2014-07-17 | 3,735 | 3,735 | 3,610 | 3,625 | 1,359,500 | 906.25 |
| 2014-07-16 | 3,690 | 3,710 | 3,650 | 3,695 | 879,300 | 923.75 |
| 2014-07-15 | 3,715 | 3,750 | 3,715 | 3,730 | 760,000 | 932.50 |
| 2014-07-14 | 3,670 | 3,745 | 3,665 | 3,710 | 1,005,100 | 927.50 |
| 2014-07-11 | 3,575 | 3,635 | 3,565 | 3,625 | 1,214,300 | 906.25 |
| 2014-07-10 | 3,655 | 3,665 | 3,620 | 3,620 | 720,700 | 905 |
| 2014-07-09 | 3,630 | 3,670 | 3,620 | 3,655 | 957,800 | 913.75 |
| 2014-07-08 | 3,655 | 3,675 | 3,625 | 3,655 | 1,305,400 | 913.75 |
| 2014-07-07 | 3,720 | 3,735 | 3,685 | 3,685 | 1,275,500 | 921.25 |
| 2014-07-04 | 3,645 | 3,740 | 3,630 | 3,690 | 2,434,700 | 922.50 |
| 2014-07-03 | 3,635 | 3,640 | 3,595 | 3,610 | 890,700 | 902.50 |
| 2014-07-02 | 3,615 | 3,615 | 3,580 | 3,585 | 941,600 | 896.25 |
| 2014-07-01 | 3,550 | 3,620 | 3,540 | 3,600 | 1,871,100 | 900 |
| 2014-06-30 | 3,525 | 3,530 | 3,470 | 3,490 | 1,292,400 | 872.50 |
| 2014-06-27 | 3,540 | 3,560 | 3,480 | 3,495 | 1,158,800 | 873.75 |
| 2014-06-26 | 3,575 | 3,600 | 3,535 | 3,555 | 1,056,700 | 888.75 |
| 2014-06-25 | 3,605 | 3,620 | 3,555 | 3,560 | 1,149,200 | 890 |
| 2014-06-24 | 3,620 | 3,670 | 3,605 | 3,615 | 1,570,600 | 903.75 |
| 2014-06-23 | 3,500 | 3,670 | 3,500 | 3,620 | 3,087,500 | 905 |
| 2014-06-20 | 3,395 | 3,460 | 3,395 | 3,450 | 1,257,600 | 862.50 |
| 2014-06-19 | 3,345 | 3,405 | 3,345 | 3,405 | 1,042,900 | 851.25 |
| 2014-06-18 | 3,330 | 3,365 | 3,310 | 3,355 | 787,700 | 838.75 |
| 2014-06-17 | 3,305 | 3,350 | 3,190 | 3,300 | 1,032,800 | 825 |
| 2014-06-16 | 3,335 | 3,385 | 3,270 | 3,295 | 1,301,500 | 823.75 |
| 2014-06-13 | 3,260 | 3,360 | 3,260 | 3,340 | 2,001,600 | 835 |
| 2014-06-12 | 3,335 | 3,350 | 3,295 | 3,325 | 846,400 | 831.25 |
| 2014-06-11 | 3,310 | 3,385 | 3,305 | 3,375 | 574,700 | 843.75 |
| 2014-06-10 | 3,365 | 3,380 | 3,310 | 3,320 | 605,800 | 830 |
| 2014-06-09 | 3,410 | 3,410 | 3,365 | 3,375 | 656,600 | 843.75 |
| 2014-06-06 | 3,385 | 3,410 | 3,355 | 3,380 | 942,100 | 845 |
| 2014-06-05 | 3,365 | 3,400 | 3,345 | 3,385 | 998,800 | 846.25 |
| 2014-06-04 | 3,355 | 3,355 | 3,310 | 3,335 | 733,000 | 833.75 |
| 2014-06-03 | 3,390 | 3,395 | 3,355 | 3,360 | 879,100 | 840 |
| 2014-06-02 | 3,345 | 3,370 | 3,315 | 3,365 | 1,479,100 | 841.25 |
| 2014-05-30 | 3,270 | 3,300 | 3,265 | 3,275 | 1,103,400 | 818.75 |
| 2014-05-29 | 3,205 | 3,275 | 3,205 | 3,265 | 1,068,700 | 816.25 |
| 2014-05-28 | 3,290 | 3,295 | 3,245 | 3,250 | 1,576,100 | 812.50 |
| 2014-05-27 | 3,235 | 3,370 | 3,230 | 3,305 | 2,181,700 | 826.25 |
| 2014-05-26 | 3,220 | 3,245 | 3,205 | 3,235 | 895,700 | 808.75 |
| 2014-05-23 | 3,140 | 3,200 | 3,135 | 3,180 | 811,500 | 795 |
| 2014-05-22 | 3,095 | 3,135 | 3,060 | 3,120 | 1,252,200 | 780 |
| 2014-05-21 | 3,025 | 3,090 | 3,020 | 3,075 | 813,100 | 768.75 |
| 2014-05-20 | 3,065 | 3,075 | 3,020 | 3,025 | 674,400 | 756.25 |
| 2014-05-19 | 3,115 | 3,140 | 3,040 | 3,045 | 880,600 | 761.25 |
| 2014-05-16 | 3,145 | 3,160 | 3,055 | 3,085 | 1,443,200 | 771.25 |
| 2014-05-15 | 3,160 | 3,215 | 3,145 | 3,175 | 926,000 | 793.75 |
| 2014-05-14 | 3,200 | 3,235 | 3,175 | 3,235 | 1,347,500 | 808.75 |
| 2014-05-13 | 3,230 | 3,250 | 3,155 | 3,195 | 1,705,100 | 798.75 |
| 2014-05-12 | 3,150 | 3,195 | 3,135 | 3,185 | 2,490,100 | 796.25 |
| 2014-05-09 | 3,040 | 3,055 | 3,010 | 3,040 | 1,890,500 | 760 |
| 2014-05-08 | 3,065 | 3,130 | 3,060 | 3,100 | 958,000 | 775 |
| 2014-05-07 | 3,105 | 3,125 | 3,030 | 3,060 | 1,883,200 | 765 |
| 2014-05-02 | 3,210 | 3,235 | 3,160 | 3,170 | 825,000 | 792.50 |
| 2014-05-01 | 3,150 | 3,215 | 3,145 | 3,205 | 1,160,700 | 801.25 |
| 2014-04-30 | 3,135 | 3,140 | 3,075 | 3,120 | 1,676,900 | 780 |
| 2014-04-28 | 3,050 | 3,090 | 3,050 | 3,075 | 713,400 | 768.75 |
| 2014-04-25 | 3,110 | 3,165 | 3,100 | 3,140 | 797,700 | 785 |
| 2014-04-24 | 3,135 | 3,180 | 3,105 | 3,115 | 1,790,300 | 778.75 |
| 2014-04-23 | 3,100 | 3,125 | 3,075 | 3,115 | 1,934,000 | 778.75 |
| 2014-04-22 | 3,025 | 3,085 | 3,025 | 3,050 | 2,120,200 | 762.50 |
| 2014-04-21 | 2,939 | 3,015 | 2,927 | 2,990 | 1,218,200 | 747.50 |
| 2014-04-18 | 3,000 | 3,025 | 2,945 | 2,964 | 1,825,100 | 741 |
| 2014-04-17 | 3,065 | 3,080 | 2,997 | 3,000 | 2,107,200 | 750 |
| 2014-04-16 | 2,902 | 3,075 | 2,894 | 3,060 | 2,614,300 | 765 |
| 2014-04-15 | 2,980 | 2,981 | 2,876 | 2,886 | 1,491,500 | 721.50 |
| 2014-04-14 | 2,950 | 2,958 | 2,905 | 2,938 | 2,435,400 | 734.50 |
| 2014-04-11 | 3,010 | 3,025 | 2,970 | 2,973 | 3,333,900 | 743.25 |
| 2014-04-10 | 3,080 | 3,145 | 3,060 | 3,120 | 3,290,400 | 780 |
| 2014-04-09 | 3,025 | 3,055 | 2,928 | 2,991 | 4,506,800 | 747.75 |
| 2014-04-08 | 3,155 | 3,165 | 3,035 | 3,050 | 3,145,900 | 762.50 |
| 2014-04-07 | 3,245 | 3,270 | 3,170 | 3,175 | 1,367,600 | 793.75 |
| 2014-04-04 | 3,275 | 3,290 | 3,230 | 3,280 | 1,137,200 | 820 |
| 2014-04-03 | 3,285 | 3,325 | 3,265 | 3,290 | 1,130,800 | 822.50 |
| 2014-04-02 | 3,300 | 3,310 | 3,255 | 3,255 | 2,261,800 | 813.75 |
| 2014-04-01 | 3,300 | 3,315 | 3,260 | 3,275 | 1,680,100 | 818.75 |
| 2014-03-31 | 3,360 | 3,390 | 3,270 | 3,290 | 1,632,400 | 822.50 |
| 2014-03-28 | 3,405 | 3,440 | 3,315 | 3,345 | 2,535,800 | 836.25 |
| 2014-03-27 | 3,400 | 3,450 | 3,335 | 3,435 | 2,827,200 | 858.75 |
| 2014-03-26 | 3,225 | 3,390 | 3,225 | 3,380 | 2,954,400 | 845 |
| 2014-03-25 | 3,160 | 3,360 | 3,160 | 3,215 | 2,131,300 | 803.75 |
| 2014-03-24 | 3,105 | 3,240 | 3,070 | 3,195 | 2,878,200 | 798.75 |
| 2014-03-20 | 3,300 | 3,300 | 3,140 | 3,140 | 2,027,200 | 785 |
| 2014-03-19 | 3,335 | 3,365 | 3,250 | 3,295 | 1,397,900 | 823.75 |
| 2014-03-18 | 3,350 | 3,380 | 3,300 | 3,325 | 1,200,800 | 831.25 |
| 2014-03-17 | 3,185 | 3,275 | 3,180 | 3,245 | 1,230,000 | 811.25 |
| 2014-03-14 | 3,275 | 3,300 | 3,185 | 3,215 | 3,359,700 | 803.75 |
| 2014-03-13 | 3,425 | 3,430 | 3,350 | 3,360 | 1,276,200 | 840 |
| 2014-03-12 | 3,480 | 3,490 | 3,410 | 3,410 | 1,345,800 | 852.50 |
| 2014-03-11 | 3,540 | 3,550 | 3,510 | 3,540 | 1,000,600 | 885 |
| 2014-03-10 | 3,495 | 3,525 | 3,440 | 3,515 | 1,413,400 | 878.75 |
| 2014-03-07 | 3,545 | 3,550 | 3,480 | 3,525 | 1,026,400 | 881.25 |
| 2014-03-06 | 3,500 | 3,535 | 3,450 | 3,525 | 1,409,400 | 881.25 |
| 2014-03-05 | 3,500 | 3,525 | 3,465 | 3,485 | 2,292,600 | 871.25 |
| 2014-03-04 | 3,405 | 3,465 | 3,370 | 3,410 | 1,293,300 | 852.50 |
| 2014-03-03 | 3,450 | 3,490 | 3,405 | 3,425 | 2,214,300 | 856.25 |
| 2014-02-28 | 3,445 | 3,550 | 3,435 | 3,530 | 2,762,400 | 882.50 |
| 2014-02-27 | 3,395 | 3,460 | 3,340 | 3,440 | 1,716,100 | 860 |
| 2014-02-26 | 3,325 | 3,410 | 3,320 | 3,375 | 2,553,400 | 843.75 |
| 2014-02-25 | 3,300 | 3,330 | 3,280 | 3,315 | 1,644,600 | 828.75 |
| 2014-02-24 | 3,270 | 3,305 | 3,210 | 3,270 | 1,217,100 | 817.50 |
| 2014-02-21 | 3,295 | 3,330 | 3,290 | 3,305 | 1,590,300 | 826.25 |
| 2014-02-20 | 3,310 | 3,315 | 3,220 | 3,225 | 1,109,200 | 806.25 |
| 2014-02-19 | 3,350 | 3,360 | 3,275 | 3,305 | 1,305,600 | 826.25 |
| 2014-02-18 | 3,295 | 3,395 | 3,290 | 3,380 | 1,466,300 | 845 |
| 2014-02-17 | 3,250 | 3,295 | 3,235 | 3,265 | 1,285,300 | 816.25 |
| 2014-02-14 | 3,330 | 3,370 | 3,190 | 3,275 | 3,232,200 | 818.75 |
| 2014-02-13 | 3,405 | 3,410 | 3,320 | 3,360 | 1,993,100 | 840 |
| 2014-02-12 | 3,345 | 3,430 | 3,305 | 3,395 | 2,461,300 | 848.75 |
| 2014-02-10 | 3,275 | 3,370 | 3,190 | 3,335 | 3,693,000 | 833.75 |
| 2014-02-07 | 3,020 | 3,110 | 3,005 | 3,110 | 1,875,300 | 777.50 |
| 2014-02-06 | 2,914 | 3,010 | 2,899 | 3,010 | 2,557,300 | 752.50 |
| 2014-02-05 | 2,900 | 2,945 | 2,878 | 2,935 | 4,080,300 | 733.75 |
| 2014-02-04 | 2,893 | 2,938 | 2,800 | 2,802 | 3,496,500 | 700.50 |
| 2014-02-03 | 3,050 | 3,065 | 2,942 | 2,943 | 2,253,200 | 735.75 |
| 2014-01-31 | 3,120 | 3,125 | 3,010 | 3,050 | 1,876,000 | 762.50 |
| 2014-01-30 | 2,981 | 3,085 | 2,971 | 3,080 | 2,725,400 | 770 |
| 2014-01-29 | 3,040 | 3,110 | 3,005 | 3,105 | 1,157,200 | 776.25 |
| 2014-01-28 | 3,000 | 3,035 | 2,972 | 2,994 | 1,627,200 | 748.50 |
| 2014-01-27 | 2,989 | 3,035 | 2,984 | 3,025 | 1,833,100 | 756.25 |
| 2014-01-24 | 3,105 | 3,115 | 3,055 | 3,100 | 2,242,900 | 775 |
| 2014-01-23 | 3,165 | 3,170 | 3,100 | 3,100 | 1,585,400 | 775 |
| 2014-01-22 | 3,100 | 3,140 | 3,050 | 3,130 | 2,272,100 | 782.50 |
| 2014-01-21 | 3,120 | 3,130 | 3,065 | 3,075 | 1,735,400 | 768.75 |
| 2014-01-20 | 3,185 | 3,185 | 3,085 | 3,095 | 1,438,100 | 773.75 |
| 2014-01-17 | 3,175 | 3,220 | 3,155 | 3,185 | 2,511,300 | 796.25 |
| 2014-01-16 | 3,195 | 3,230 | 3,175 | 3,200 | 1,926,800 | 800 |
| 2014-01-15 | 3,155 | 3,180 | 3,130 | 3,145 | 1,722,000 | 786.25 |
| 2014-01-14 | 3,180 | 3,185 | 3,075 | 3,080 | 2,341,200 | 770 |
| 2014-01-10 | 3,185 | 3,250 | 3,175 | 3,230 | 2,487,300 | 807.50 |
| 2014-01-09 | 3,215 | 3,255 | 3,210 | 3,235 | 2,269,700 | 808.75 |
| 2014-01-08 | 3,225 | 3,260 | 3,225 | 3,235 | 1,942,800 | 808.75 |
| 2014-01-07 | 3,235 | 3,270 | 3,195 | 3,200 | 1,933,700 | 800 |
| 2014-01-06 | 3,280 | 3,320 | 3,265 | 3,275 | 2,054,300 | 818.75 |
分割・併合履歴 ： [2019-03-27]1株→4株 [1991-03-26]1株→1.05株 [1989-09-26]1株→1.1株 [1983-10-27]1株→1.15株
