8566 リコーリース(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 | 3,145 | 3,145 | 3,115 | 3,115 | 11,200 | 3,115 |
| 2014-12-29 | 3,150 | 3,170 | 3,095 | 3,130 | 26,700 | 3,130 |
| 2014-12-26 | 3,110 | 3,150 | 3,110 | 3,130 | 20,100 | 3,130 |
| 2014-12-25 | 3,110 | 3,120 | 3,090 | 3,115 | 26,800 | 3,115 |
| 2014-12-24 | 3,110 | 3,140 | 3,080 | 3,095 | 34,400 | 3,095 |
| 2014-12-22 | 3,050 | 3,085 | 3,035 | 3,080 | 33,900 | 3,080 |
| 2014-12-19 | 3,045 | 3,050 | 3,010 | 3,030 | 29,100 | 3,030 |
| 2014-12-18 | 2,959 | 3,010 | 2,955 | 2,978 | 49,500 | 2,978 |
| 2014-12-17 | 2,890 | 2,930 | 2,876 | 2,904 | 43,300 | 2,904 |
| 2014-12-16 | 2,961 | 2,968 | 2,880 | 2,883 | 73,200 | 2,883 |
| 2014-12-15 | 3,005 | 3,030 | 2,980 | 2,987 | 40,400 | 2,987 |
| 2014-12-12 | 3,005 | 3,045 | 3,005 | 3,015 | 121,100 | 3,015 |
| 2014-12-11 | 3,025 | 3,055 | 3,000 | 3,045 | 33,400 | 3,045 |
| 2014-12-10 | 3,115 | 3,115 | 3,050 | 3,060 | 39,900 | 3,060 |
| 2014-12-09 | 3,150 | 3,160 | 3,125 | 3,125 | 18,200 | 3,125 |
| 2014-12-08 | 3,175 | 3,190 | 3,150 | 3,155 | 22,400 | 3,155 |
| 2014-12-05 | 3,155 | 3,185 | 3,120 | 3,170 | 38,600 | 3,170 |
| 2014-12-04 | 3,120 | 3,185 | 3,120 | 3,160 | 35,600 | 3,160 |
| 2014-12-03 | 3,180 | 3,210 | 3,115 | 3,120 | 56,600 | 3,120 |
| 2014-12-02 | 3,200 | 3,200 | 3,145 | 3,165 | 29,900 | 3,165 |
| 2014-12-01 | 3,120 | 3,180 | 3,120 | 3,180 | 45,700 | 3,180 |
| 2014-11-28 | 3,145 | 3,145 | 3,110 | 3,115 | 30,000 | 3,115 |
| 2014-11-27 | 3,110 | 3,155 | 3,110 | 3,115 | 34,400 | 3,115 |
| 2014-11-26 | 3,100 | 3,145 | 3,075 | 3,110 | 33,500 | 3,110 |
| 2014-11-25 | 3,175 | 3,180 | 3,075 | 3,095 | 47,100 | 3,095 |
| 2014-11-21 | 3,085 | 3,125 | 3,050 | 3,115 | 42,100 | 3,115 |
| 2014-11-20 | 3,145 | 3,145 | 3,070 | 3,075 | 24,700 | 3,075 |
| 2014-11-19 | 3,130 | 3,150 | 3,100 | 3,115 | 22,300 | 3,115 |
| 2014-11-18 | 3,025 | 3,125 | 3,025 | 3,115 | 59,200 | 3,115 |
| 2014-11-17 | 3,065 | 3,075 | 3,010 | 3,015 | 43,600 | 3,015 |
| 2014-11-14 | 3,100 | 3,120 | 3,060 | 3,085 | 81,000 | 3,085 |
| 2014-11-13 | 3,065 | 3,080 | 3,045 | 3,070 | 61,000 | 3,070 |
| 2014-11-12 | 3,105 | 3,130 | 3,065 | 3,065 | 64,200 | 3,065 |
| 2014-11-11 | 3,135 | 3,135 | 3,060 | 3,090 | 31,500 | 3,090 |
| 2014-11-10 | 3,120 | 3,145 | 3,070 | 3,120 | 27,100 | 3,120 |
| 2014-11-07 | 3,140 | 3,170 | 3,115 | 3,125 | 29,700 | 3,125 |
| 2014-11-06 | 3,215 | 3,220 | 3,120 | 3,135 | 52,100 | 3,135 |
| 2014-11-05 | 3,190 | 3,225 | 3,170 | 3,210 | 63,500 | 3,210 |
| 2014-11-04 | 3,205 | 3,220 | 3,150 | 3,190 | 147,700 | 3,190 |
| 2014-10-31 | 2,887 | 3,085 | 2,883 | 3,075 | 138,100 | 3,075 |
| 2014-10-30 | 2,900 | 2,901 | 2,835 | 2,841 | 160,900 | 2,841 |
| 2014-10-29 | 2,880 | 2,909 | 2,873 | 2,907 | 32,700 | 2,907 |
| 2014-10-28 | 2,819 | 2,867 | 2,816 | 2,865 | 41,400 | 2,865 |
| 2014-10-27 | 2,800 | 2,828 | 2,789 | 2,819 | 48,200 | 2,819 |
| 2014-10-24 | 2,791 | 2,824 | 2,766 | 2,783 | 105,600 | 2,783 |
| 2014-10-23 | 2,785 | 2,795 | 2,711 | 2,741 | 133,600 | 2,741 |
| 2014-10-22 | 2,801 | 2,867 | 2,801 | 2,811 | 86,900 | 2,811 |
| 2014-10-21 | 2,821 | 2,827 | 2,739 | 2,785 | 94,200 | 2,785 |
| 2014-10-20 | 2,773 | 2,828 | 2,763 | 2,821 | 33,100 | 2,821 |
| 2014-10-17 | 2,800 | 2,833 | 2,722 | 2,723 | 68,400 | 2,723 |
| 2014-10-16 | 2,788 | 2,811 | 2,772 | 2,786 | 42,300 | 2,786 |
| 2014-10-15 | 2,844 | 2,849 | 2,812 | 2,831 | 24,700 | 2,831 |
| 2014-10-14 | 2,810 | 2,843 | 2,800 | 2,812 | 39,500 | 2,812 |
| 2014-10-10 | 2,902 | 2,907 | 2,834 | 2,848 | 101,000 | 2,848 |
| 2014-10-09 | 3,000 | 3,040 | 2,972 | 2,980 | 71,800 | 2,980 |
| 2014-10-08 | 2,960 | 3,020 | 2,960 | 2,987 | 92,300 | 2,987 |
| 2014-10-07 | 2,986 | 3,080 | 2,986 | 3,025 | 71,100 | 3,025 |
| 2014-10-06 | 2,975 | 3,015 | 2,958 | 2,963 | 58,800 | 2,963 |
| 2014-10-03 | 2,922 | 3,015 | 2,922 | 2,975 | 67,700 | 2,975 |
| 2014-10-02 | 3,005 | 3,010 | 2,902 | 2,915 | 75,700 | 2,915 |
| 2014-10-01 | 3,050 | 3,060 | 3,000 | 3,040 | 43,800 | 3,040 |
| 2014-09-30 | 3,095 | 3,095 | 3,020 | 3,055 | 34,600 | 3,055 |
| 2014-09-29 | 3,075 | 3,110 | 3,065 | 3,085 | 28,500 | 3,085 |
| 2014-09-26 | 3,085 | 3,115 | 3,055 | 3,070 | 45,200 | 3,070 |
| 2014-09-25 | 3,140 | 3,170 | 3,095 | 3,170 | 75,900 | 3,170 |
| 2014-09-24 | 3,075 | 3,110 | 3,060 | 3,095 | 40,500 | 3,095 |
| 2014-09-22 | 3,100 | 3,100 | 3,060 | 3,075 | 19,900 | 3,075 |
| 2014-09-19 | 3,050 | 3,115 | 3,040 | 3,090 | 36,300 | 3,090 |
| 2014-09-18 | 3,060 | 3,080 | 3,015 | 3,025 | 56,500 | 3,025 |
| 2014-09-17 | 3,140 | 3,145 | 3,080 | 3,080 | 30,300 | 3,080 |
| 2014-09-16 | 3,110 | 3,130 | 3,100 | 3,130 | 40,100 | 3,130 |
| 2014-09-12 | 3,140 | 3,140 | 3,085 | 3,095 | 49,500 | 3,095 |
| 2014-09-11 | 3,105 | 3,145 | 3,095 | 3,125 | 52,000 | 3,125 |
| 2014-09-10 | 3,045 | 3,080 | 3,045 | 3,070 | 20,900 | 3,070 |
| 2014-09-09 | 3,105 | 3,110 | 3,075 | 3,085 | 29,600 | 3,085 |
| 2014-09-08 | 3,080 | 3,090 | 3,050 | 3,075 | 32,800 | 3,075 |
| 2014-09-05 | 3,055 | 3,065 | 3,025 | 3,045 | 32,100 | 3,045 |
| 2014-09-04 | 3,085 | 3,090 | 3,020 | 3,025 | 44,400 | 3,025 |
| 2014-09-03 | 3,145 | 3,165 | 3,075 | 3,095 | 45,600 | 3,095 |
| 2014-09-02 | 3,035 | 3,140 | 3,020 | 3,125 | 92,800 | 3,125 |
| 2014-09-01 | 3,010 | 3,040 | 2,988 | 3,030 | 41,000 | 3,030 |
| 2014-08-29 | 2,994 | 3,025 | 2,981 | 3,005 | 60,800 | 3,005 |
| 2014-08-28 | 3,010 | 3,035 | 2,995 | 3,025 | 58,100 | 3,025 |
| 2014-08-27 | 2,950 | 3,005 | 2,950 | 3,005 | 35,500 | 3,005 |
| 2014-08-26 | 2,992 | 2,993 | 2,953 | 2,958 | 22,000 | 2,958 |
| 2014-08-25 | 2,994 | 2,994 | 2,961 | 2,982 | 20,500 | 2,982 |
| 2014-08-22 | 3,010 | 3,035 | 2,960 | 2,964 | 50,000 | 2,964 |
| 2014-08-21 | 2,983 | 3,025 | 2,963 | 3,025 | 62,200 | 3,025 |
| 2014-08-20 | 2,963 | 2,974 | 2,950 | 2,962 | 61,600 | 2,962 |
| 2014-08-19 | 2,907 | 2,950 | 2,895 | 2,949 | 47,300 | 2,949 |
| 2014-08-18 | 2,891 | 2,905 | 2,875 | 2,878 | 43,100 | 2,878 |
| 2014-08-15 | 2,921 | 2,921 | 2,887 | 2,891 | 40,400 | 2,891 |
| 2014-08-14 | 2,937 | 2,937 | 2,893 | 2,916 | 53,000 | 2,916 |
| 2014-08-13 | 2,913 | 2,935 | 2,891 | 2,928 | 65,300 | 2,928 |
| 2014-08-12 | 2,937 | 2,960 | 2,912 | 2,934 | 44,400 | 2,934 |
| 2014-08-11 | 2,910 | 2,976 | 2,903 | 2,940 | 76,500 | 2,940 |
| 2014-08-08 | 2,965 | 2,966 | 2,887 | 2,893 | 65,300 | 2,893 |
| 2014-08-07 | 2,934 | 3,005 | 2,934 | 3,000 | 62,900 | 3,000 |
| 2014-08-06 | 2,945 | 2,952 | 2,918 | 2,945 | 60,900 | 2,945 |
| 2014-08-05 | 3,050 | 3,050 | 2,921 | 2,927 | 63,300 | 2,927 |
| 2014-08-04 | 3,005 | 3,065 | 2,974 | 3,050 | 75,800 | 3,050 |
| 2014-08-01 | 2,972 | 2,995 | 2,947 | 2,990 | 49,100 | 2,990 |
| 2014-07-31 | 3,030 | 3,035 | 2,991 | 2,996 | 59,600 | 2,996 |
| 2014-07-30 | 3,020 | 3,035 | 2,995 | 2,998 | 51,100 | 2,998 |
| 2014-07-29 | 2,995 | 3,050 | 2,991 | 3,040 | 39,800 | 3,040 |
| 2014-07-28 | 3,050 | 3,055 | 3,015 | 3,015 | 38,800 | 3,015 |
| 2014-07-25 | 3,005 | 3,050 | 3,005 | 3,045 | 74,200 | 3,045 |
| 2014-07-24 | 3,030 | 3,030 | 2,973 | 2,982 | 52,200 | 2,982 |
| 2014-07-23 | 2,965 | 3,050 | 2,965 | 3,030 | 115,200 | 3,030 |
| 2014-07-22 | 2,943 | 2,974 | 2,932 | 2,961 | 90,300 | 2,961 |
| 2014-07-18 | 2,873 | 2,992 | 2,828 | 2,948 | 332,800 | 2,948 |
| 2014-07-17 | 2,805 | 2,825 | 2,765 | 2,773 | 42,400 | 2,773 |
| 2014-07-16 | 2,800 | 2,817 | 2,791 | 2,799 | 33,500 | 2,799 |
| 2014-07-15 | 2,805 | 2,833 | 2,800 | 2,815 | 38,400 | 2,815 |
| 2014-07-14 | 2,768 | 2,789 | 2,751 | 2,780 | 30,000 | 2,780 |
| 2014-07-11 | 2,790 | 2,790 | 2,732 | 2,757 | 59,500 | 2,757 |
| 2014-07-10 | 2,838 | 2,847 | 2,801 | 2,801 | 29,300 | 2,801 |
| 2014-07-09 | 2,816 | 2,836 | 2,812 | 2,821 | 63,200 | 2,821 |
| 2014-07-08 | 2,894 | 2,895 | 2,840 | 2,850 | 51,800 | 2,850 |
| 2014-07-07 | 2,884 | 2,918 | 2,866 | 2,895 | 51,300 | 2,895 |
| 2014-07-04 | 2,868 | 2,893 | 2,865 | 2,869 | 55,200 | 2,869 |
| 2014-07-03 | 2,906 | 2,909 | 2,854 | 2,863 | 77,500 | 2,863 |
| 2014-07-02 | 2,890 | 2,917 | 2,884 | 2,906 | 70,700 | 2,906 |
| 2014-07-01 | 2,898 | 2,898 | 2,866 | 2,872 | 69,200 | 2,872 |
| 2014-06-30 | 2,878 | 2,892 | 2,832 | 2,892 | 70,200 | 2,892 |
| 2014-06-27 | 2,841 | 2,894 | 2,816 | 2,892 | 103,400 | 2,892 |
| 2014-06-26 | 2,860 | 2,860 | 2,820 | 2,841 | 33,400 | 2,841 |
| 2014-06-25 | 2,847 | 2,857 | 2,834 | 2,842 | 33,300 | 2,842 |
| 2014-06-24 | 2,837 | 2,845 | 2,811 | 2,844 | 37,300 | 2,844 |
| 2014-06-23 | 2,872 | 2,875 | 2,830 | 2,837 | 57,100 | 2,837 |
| 2014-06-20 | 2,840 | 2,875 | 2,817 | 2,860 | 100,300 | 2,860 |
| 2014-06-19 | 2,800 | 2,842 | 2,786 | 2,839 | 82,000 | 2,839 |
| 2014-06-18 | 2,741 | 2,799 | 2,730 | 2,799 | 59,400 | 2,799 |
| 2014-06-17 | 2,737 | 2,764 | 2,719 | 2,748 | 53,500 | 2,748 |
| 2014-06-16 | 2,752 | 2,754 | 2,721 | 2,738 | 40,900 | 2,738 |
| 2014-06-13 | 2,711 | 2,772 | 2,711 | 2,769 | 57,100 | 2,769 |
| 2014-06-12 | 2,731 | 2,759 | 2,714 | 2,731 | 35,200 | 2,731 |
| 2014-06-11 | 2,725 | 2,759 | 2,720 | 2,754 | 55,300 | 2,754 |
| 2014-06-10 | 2,729 | 2,752 | 2,714 | 2,725 | 39,300 | 2,725 |
| 2014-06-09 | 2,744 | 2,750 | 2,725 | 2,727 | 31,500 | 2,727 |
| 2014-06-06 | 2,736 | 2,760 | 2,708 | 2,717 | 81,800 | 2,717 |
| 2014-06-05 | 2,793 | 2,793 | 2,712 | 2,736 | 67,900 | 2,736 |
| 2014-06-04 | 2,762 | 2,804 | 2,740 | 2,797 | 74,900 | 2,797 |
| 2014-06-03 | 2,770 | 2,789 | 2,750 | 2,762 | 51,200 | 2,762 |
| 2014-06-02 | 2,711 | 2,772 | 2,698 | 2,768 | 86,200 | 2,768 |
| 2014-05-30 | 2,728 | 2,737 | 2,694 | 2,732 | 48,400 | 2,732 |
| 2014-05-29 | 2,706 | 2,724 | 2,697 | 2,721 | 16,200 | 2,721 |
| 2014-05-28 | 2,699 | 2,728 | 2,696 | 2,704 | 18,700 | 2,704 |
| 2014-05-27 | 2,709 | 2,729 | 2,691 | 2,699 | 55,000 | 2,699 |
| 2014-05-26 | 2,707 | 2,740 | 2,684 | 2,703 | 55,500 | 2,703 |
| 2014-05-23 | 2,705 | 2,724 | 2,673 | 2,698 | 51,900 | 2,698 |
| 2014-05-22 | 2,661 | 2,706 | 2,647 | 2,691 | 37,600 | 2,691 |
| 2014-05-21 | 2,640 | 2,645 | 2,595 | 2,626 | 47,800 | 2,626 |
| 2014-05-20 | 2,668 | 2,697 | 2,652 | 2,658 | 53,900 | 2,658 |
| 2014-05-19 | 2,686 | 2,696 | 2,648 | 2,660 | 72,000 | 2,660 |
| 2014-05-16 | 2,646 | 2,691 | 2,620 | 2,671 | 77,100 | 2,671 |
| 2014-05-15 | 2,670 | 2,677 | 2,632 | 2,666 | 33,200 | 2,666 |
| 2014-05-14 | 2,640 | 2,689 | 2,633 | 2,683 | 34,400 | 2,683 |
| 2014-05-13 | 2,650 | 2,668 | 2,629 | 2,645 | 35,300 | 2,645 |
| 2014-05-12 | 2,630 | 2,666 | 2,603 | 2,604 | 43,100 | 2,604 |
| 2014-05-09 | 2,635 | 2,678 | 2,635 | 2,640 | 54,600 | 2,640 |
| 2014-05-08 | 2,600 | 2,645 | 2,574 | 2,632 | 48,900 | 2,632 |
| 2014-05-07 | 2,613 | 2,630 | 2,585 | 2,605 | 71,800 | 2,605 |
| 2014-05-02 | 2,674 | 2,676 | 2,643 | 2,663 | 102,200 | 2,663 |
| 2014-05-01 | 2,645 | 2,710 | 2,627 | 2,674 | 126,400 | 2,674 |
| 2014-04-30 | 2,720 | 2,721 | 2,650 | 2,667 | 69,700 | 2,667 |
| 2014-04-28 | 2,710 | 2,720 | 2,687 | 2,707 | 132,100 | 2,707 |
| 2014-04-25 | 2,684 | 2,750 | 2,660 | 2,711 | 150,800 | 2,711 |
| 2014-04-24 | 2,608 | 2,673 | 2,601 | 2,654 | 92,000 | 2,654 |
| 2014-04-23 | 2,573 | 2,639 | 2,573 | 2,638 | 51,100 | 2,638 |
| 2014-04-22 | 2,602 | 2,628 | 2,569 | 2,569 | 39,600 | 2,569 |
| 2014-04-21 | 2,651 | 2,692 | 2,587 | 2,602 | 100,000 | 2,602 |
| 2014-04-18 | 2,649 | 2,649 | 2,623 | 2,643 | 36,600 | 2,643 |
| 2014-04-17 | 2,638 | 2,647 | 2,606 | 2,624 | 72,800 | 2,624 |
| 2014-04-16 | 2,543 | 2,626 | 2,534 | 2,624 | 121,200 | 2,624 |
| 2014-04-15 | 2,518 | 2,520 | 2,498 | 2,501 | 113,600 | 2,501 |
| 2014-04-14 | 2,449 | 2,534 | 2,449 | 2,483 | 155,100 | 2,483 |
| 2014-04-11 | 2,414 | 2,464 | 2,403 | 2,438 | 106,200 | 2,438 |
| 2014-04-10 | 2,466 | 2,503 | 2,435 | 2,438 | 81,200 | 2,438 |
| 2014-04-09 | 2,497 | 2,498 | 2,431 | 2,433 | 162,100 | 2,433 |
| 2014-04-08 | 2,526 | 2,555 | 2,503 | 2,507 | 151,100 | 2,507 |
| 2014-04-07 | 2,521 | 2,552 | 2,494 | 2,524 | 145,800 | 2,524 |
| 2014-04-04 | 2,538 | 2,560 | 2,502 | 2,545 | 271,200 | 2,545 |
| 2014-04-03 | 2,506 | 2,575 | 2,485 | 2,573 | 300,200 | 2,573 |
| 2014-04-02 | 2,454 | 2,537 | 2,454 | 2,475 | 367,600 | 2,475 |
| 2014-04-01 | 2,437 | 2,472 | 2,378 | 2,442 | 435,700 | 2,442 |
| 2014-03-31 | 2,500 | 2,509 | 2,438 | 2,456 | 270,800 | 2,456 |
| 2014-03-28 | 2,461 | 2,487 | 2,441 | 2,475 | 384,300 | 2,475 |
| 2014-03-27 | 2,538 | 2,542 | 2,490 | 2,536 | 382,000 | 2,536 |
| 2014-03-26 | 2,657 | 2,681 | 2,634 | 2,671 | 546,400 | 2,671 |
| 2014-03-25 | 2,720 | 2,725 | 2,648 | 2,649 | 237,700 | 2,649 |
| 2014-03-24 | 2,749 | 2,800 | 2,726 | 2,761 | 201,200 | 2,761 |
| 2014-03-20 | 2,800 | 2,818 | 2,710 | 2,722 | 133,100 | 2,722 |
| 2014-03-19 | 2,750 | 2,798 | 2,744 | 2,770 | 91,400 | 2,770 |
| 2014-03-18 | 2,814 | 2,829 | 2,728 | 2,747 | 120,000 | 2,747 |
| 2014-03-17 | 2,772 | 2,778 | 2,706 | 2,755 | 156,500 | 2,755 |
| 2014-03-14 | 2,800 | 2,805 | 2,755 | 2,787 | 155,000 | 2,787 |
| 2014-03-13 | 2,803 | 2,830 | 2,786 | 2,811 | 100,400 | 2,811 |
| 2014-03-12 | 2,778 | 2,801 | 2,746 | 2,796 | 76,200 | 2,796 |
| 2014-03-11 | 2,741 | 2,800 | 2,721 | 2,794 | 76,400 | 2,794 |
| 2014-03-10 | 2,748 | 2,750 | 2,690 | 2,741 | 101,700 | 2,741 |
| 2014-03-07 | 2,801 | 2,813 | 2,718 | 2,746 | 187,100 | 2,746 |
| 2014-03-06 | 2,745 | 2,796 | 2,733 | 2,795 | 72,000 | 2,795 |
| 2014-03-05 | 2,744 | 2,785 | 2,735 | 2,749 | 77,200 | 2,749 |
| 2014-03-04 | 2,670 | 2,720 | 2,656 | 2,694 | 77,600 | 2,694 |
| 2014-03-03 | 2,664 | 2,714 | 2,656 | 2,691 | 93,500 | 2,691 |
| 2014-02-28 | 2,706 | 2,706 | 2,645 | 2,683 | 79,700 | 2,683 |
| 2014-02-27 | 2,695 | 2,713 | 2,666 | 2,686 | 64,100 | 2,686 |
| 2014-02-26 | 2,676 | 2,730 | 2,676 | 2,707 | 58,400 | 2,707 |
| 2014-02-25 | 2,677 | 2,714 | 2,663 | 2,683 | 70,900 | 2,683 |
| 2014-02-24 | 2,662 | 2,691 | 2,602 | 2,636 | 49,100 | 2,636 |
| 2014-02-21 | 2,628 | 2,668 | 2,625 | 2,662 | 32,800 | 2,662 |
| 2014-02-20 | 2,641 | 2,647 | 2,592 | 2,611 | 60,900 | 2,611 |
| 2014-02-19 | 2,691 | 2,702 | 2,639 | 2,651 | 83,400 | 2,651 |
| 2014-02-18 | 2,664 | 2,727 | 2,629 | 2,723 | 68,200 | 2,723 |
| 2014-02-17 | 2,653 | 2,670 | 2,625 | 2,664 | 45,500 | 2,664 |
| 2014-02-14 | 2,711 | 2,728 | 2,620 | 2,648 | 43,000 | 2,648 |
| 2014-02-13 | 2,711 | 2,756 | 2,701 | 2,718 | 47,000 | 2,718 |
| 2014-02-12 | 2,720 | 2,738 | 2,692 | 2,702 | 30,600 | 2,702 |
| 2014-02-10 | 2,692 | 2,700 | 2,647 | 2,683 | 37,100 | 2,683 |
| 2014-02-07 | 2,638 | 2,660 | 2,618 | 2,638 | 43,000 | 2,638 |
| 2014-02-06 | 2,606 | 2,634 | 2,567 | 2,590 | 30,300 | 2,590 |
| 2014-02-05 | 2,643 | 2,645 | 2,540 | 2,603 | 63,800 | 2,603 |
| 2014-02-04 | 2,651 | 2,680 | 2,585 | 2,593 | 99,000 | 2,593 |
| 2014-02-03 | 2,715 | 2,740 | 2,695 | 2,723 | 72,600 | 2,723 |
| 2014-01-31 | 2,769 | 2,796 | 2,709 | 2,760 | 126,900 | 2,760 |
| 2014-01-30 | 2,766 | 2,766 | 2,701 | 2,751 | 111,600 | 2,751 |
| 2014-01-29 | 2,754 | 2,811 | 2,752 | 2,803 | 102,700 | 2,803 |
| 2014-01-28 | 2,815 | 2,823 | 2,704 | 2,712 | 133,000 | 2,712 |
| 2014-01-27 | 2,881 | 2,904 | 2,802 | 2,804 | 141,100 | 2,804 |
| 2014-01-24 | 3,000 | 3,005 | 2,947 | 2,966 | 107,900 | 2,966 |
| 2014-01-23 | 3,100 | 3,115 | 3,020 | 3,020 | 62,500 | 3,020 |
| 2014-01-22 | 3,085 | 3,100 | 3,050 | 3,100 | 40,400 | 3,100 |
| 2014-01-21 | 3,090 | 3,100 | 3,050 | 3,070 | 55,000 | 3,070 |
| 2014-01-20 | 3,050 | 3,090 | 3,030 | 3,080 | 54,000 | 3,080 |
| 2014-01-17 | 2,974 | 3,025 | 2,974 | 3,020 | 52,300 | 3,020 |
| 2014-01-16 | 2,997 | 3,025 | 2,960 | 2,973 | 68,500 | 2,973 |
| 2014-01-15 | 2,965 | 2,980 | 2,941 | 2,977 | 72,200 | 2,977 |
| 2014-01-14 | 2,986 | 2,991 | 2,931 | 2,942 | 98,700 | 2,942 |
| 2014-01-10 | 2,996 | 3,050 | 2,982 | 3,045 | 53,200 | 3,045 |
| 2014-01-09 | 3,030 | 3,040 | 2,995 | 3,015 | 61,600 | 3,015 |
| 2014-01-08 | 3,025 | 3,050 | 3,015 | 3,050 | 27,500 | 3,050 |
| 2014-01-07 | 3,070 | 3,070 | 2,993 | 3,000 | 79,500 | 3,000 |
| 2014-01-06 | 3,105 | 3,110 | 3,055 | 3,080 | 74,400 | 3,080 |
分割・併合履歴 ： [2000-09-26]1株→1.2株 [2000-03-28]1株→1.2株
