4922 (株)コーセー 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 | 4,805 | 4,810 | 4,690 | 4,725 | 156,000 | 4,725 |
| 2014-12-29 | 4,880 | 4,920 | 4,765 | 4,800 | 146,000 | 4,800 |
| 2014-12-26 | 4,820 | 4,875 | 4,790 | 4,865 | 185,200 | 4,865 |
| 2014-12-25 | 4,800 | 4,840 | 4,770 | 4,815 | 135,800 | 4,815 |
| 2014-12-24 | 4,800 | 4,810 | 4,740 | 4,790 | 134,700 | 4,790 |
| 2014-12-22 | 4,715 | 4,780 | 4,695 | 4,760 | 173,000 | 4,760 |
| 2014-12-19 | 4,675 | 4,750 | 4,650 | 4,695 | 221,900 | 4,695 |
| 2014-12-18 | 4,660 | 4,660 | 4,550 | 4,565 | 205,200 | 4,565 |
| 2014-12-17 | 4,700 | 4,705 | 4,590 | 4,590 | 166,200 | 4,590 |
| 2014-12-16 | 4,770 | 4,840 | 4,715 | 4,715 | 255,100 | 4,715 |
| 2014-12-15 | 4,685 | 4,875 | 4,660 | 4,840 | 356,700 | 4,840 |
| 2014-12-12 | 4,655 | 4,760 | 4,655 | 4,695 | 218,700 | 4,695 |
| 2014-12-11 | 4,630 | 4,710 | 4,630 | 4,670 | 265,400 | 4,670 |
| 2014-12-10 | 4,655 | 4,830 | 4,640 | 4,700 | 370,200 | 4,700 |
| 2014-12-09 | 4,620 | 4,785 | 4,615 | 4,740 | 516,000 | 4,740 |
| 2014-12-08 | 4,650 | 4,685 | 4,595 | 4,670 | 463,200 | 4,670 |
| 2014-12-05 | 4,680 | 4,700 | 4,605 | 4,660 | 238,900 | 4,660 |
| 2014-12-04 | 4,595 | 4,670 | 4,590 | 4,650 | 336,500 | 4,650 |
| 2014-12-03 | 4,485 | 4,555 | 4,475 | 4,550 | 380,700 | 4,550 |
| 2014-12-02 | 4,315 | 4,490 | 4,300 | 4,450 | 485,700 | 4,450 |
| 2014-12-01 | 4,240 | 4,320 | 4,225 | 4,300 | 382,300 | 4,300 |
| 2014-11-28 | 4,195 | 4,210 | 4,155 | 4,170 | 108,100 | 4,170 |
| 2014-11-27 | 4,160 | 4,180 | 4,115 | 4,130 | 83,200 | 4,130 |
| 2014-11-26 | 4,220 | 4,230 | 4,165 | 4,165 | 98,700 | 4,165 |
| 2014-11-25 | 4,345 | 4,345 | 4,210 | 4,225 | 190,300 | 4,225 |
| 2014-11-21 | 4,250 | 4,325 | 4,220 | 4,315 | 247,400 | 4,315 |
| 2014-11-20 | 4,260 | 4,290 | 4,250 | 4,280 | 110,200 | 4,280 |
| 2014-11-19 | 4,270 | 4,295 | 4,235 | 4,275 | 132,400 | 4,275 |
| 2014-11-18 | 4,275 | 4,295 | 4,250 | 4,280 | 212,500 | 4,280 |
| 2014-11-17 | 4,380 | 4,405 | 4,225 | 4,245 | 183,500 | 4,245 |
| 2014-11-14 | 4,430 | 4,470 | 4,370 | 4,425 | 429,100 | 4,425 |
| 2014-11-13 | 4,215 | 4,390 | 4,205 | 4,370 | 445,000 | 4,370 |
| 2014-11-12 | 4,195 | 4,210 | 4,170 | 4,190 | 337,000 | 4,190 |
| 2014-11-11 | 4,095 | 4,195 | 4,090 | 4,145 | 207,400 | 4,145 |
| 2014-11-10 | 4,175 | 4,195 | 4,095 | 4,110 | 222,200 | 4,110 |
| 2014-11-07 | 4,200 | 4,215 | 4,155 | 4,165 | 151,000 | 4,165 |
| 2014-11-06 | 4,195 | 4,240 | 4,145 | 4,155 | 310,900 | 4,155 |
| 2014-11-05 | 4,365 | 4,365 | 4,110 | 4,150 | 633,900 | 4,150 |
| 2014-11-04 | 4,550 | 4,550 | 4,255 | 4,370 | 578,200 | 4,370 |
| 2014-10-31 | 4,385 | 4,530 | 4,360 | 4,515 | 273,300 | 4,515 |
| 2014-10-30 | 4,295 | 4,400 | 4,280 | 4,355 | 319,100 | 4,355 |
| 2014-10-29 | 4,260 | 4,300 | 4,245 | 4,275 | 174,800 | 4,275 |
| 2014-10-28 | 4,190 | 4,250 | 4,180 | 4,240 | 190,600 | 4,240 |
| 2014-10-27 | 4,185 | 4,245 | 4,160 | 4,170 | 363,100 | 4,170 |
| 2014-10-24 | 4,215 | 4,240 | 4,050 | 4,195 | 652,100 | 4,195 |
| 2014-10-23 | 4,265 | 4,305 | 4,235 | 4,285 | 175,800 | 4,285 |
| 2014-10-22 | 4,260 | 4,290 | 4,225 | 4,260 | 223,000 | 4,260 |
| 2014-10-21 | 4,310 | 4,320 | 4,185 | 4,210 | 217,500 | 4,210 |
| 2014-10-20 | 4,265 | 4,300 | 4,225 | 4,290 | 257,800 | 4,290 |
| 2014-10-17 | 4,315 | 4,345 | 4,180 | 4,195 | 441,600 | 4,195 |
| 2014-10-16 | 4,200 | 4,500 | 4,160 | 4,315 | 950,300 | 4,315 |
| 2014-10-15 | 4,220 | 4,235 | 4,185 | 4,200 | 123,800 | 4,200 |
| 2014-10-14 | 4,120 | 4,240 | 4,120 | 4,190 | 235,300 | 4,190 |
| 2014-10-10 | 4,205 | 4,280 | 4,205 | 4,260 | 249,400 | 4,260 |
| 2014-10-09 | 4,400 | 4,400 | 4,275 | 4,275 | 165,100 | 4,275 |
| 2014-10-08 | 4,390 | 4,420 | 4,370 | 4,380 | 95,500 | 4,380 |
| 2014-10-07 | 4,470 | 4,485 | 4,435 | 4,445 | 185,100 | 4,445 |
| 2014-10-06 | 4,510 | 4,540 | 4,490 | 4,495 | 151,000 | 4,495 |
| 2014-10-03 | 4,495 | 4,525 | 4,470 | 4,510 | 175,200 | 4,510 |
| 2014-10-02 | 4,590 | 4,605 | 4,505 | 4,505 | 242,500 | 4,505 |
| 2014-10-01 | 4,655 | 4,675 | 4,605 | 4,625 | 186,200 | 4,625 |
| 2014-09-30 | 4,600 | 4,690 | 4,600 | 4,660 | 219,000 | 4,660 |
| 2014-09-29 | 4,500 | 4,585 | 4,480 | 4,565 | 136,000 | 4,565 |
| 2014-09-26 | 4,455 | 4,500 | 4,435 | 4,435 | 80,800 | 4,435 |
| 2014-09-25 | 4,460 | 4,530 | 4,445 | 4,520 | 136,100 | 4,520 |
| 2014-09-24 | 4,430 | 4,460 | 4,415 | 4,440 | 152,800 | 4,440 |
| 2014-09-22 | 4,480 | 4,510 | 4,440 | 4,460 | 94,700 | 4,460 |
| 2014-09-19 | 4,515 | 4,520 | 4,450 | 4,465 | 225,600 | 4,465 |
| 2014-09-18 | 4,530 | 4,550 | 4,515 | 4,530 | 110,000 | 4,530 |
| 2014-09-17 | 4,475 | 4,535 | 4,475 | 4,510 | 125,700 | 4,510 |
| 2014-09-16 | 4,525 | 4,555 | 4,480 | 4,500 | 111,300 | 4,500 |
| 2014-09-12 | 4,505 | 4,535 | 4,480 | 4,525 | 119,000 | 4,525 |
| 2014-09-11 | 4,575 | 4,585 | 4,475 | 4,505 | 203,700 | 4,505 |
| 2014-09-10 | 4,525 | 4,585 | 4,480 | 4,585 | 187,600 | 4,585 |
| 2014-09-09 | 4,635 | 4,640 | 4,555 | 4,555 | 117,800 | 4,555 |
| 2014-09-08 | 4,590 | 4,645 | 4,545 | 4,635 | 136,900 | 4,635 |
| 2014-09-05 | 4,605 | 4,605 | 4,545 | 4,550 | 62,000 | 4,550 |
| 2014-09-04 | 4,595 | 4,610 | 4,545 | 4,555 | 112,000 | 4,555 |
| 2014-09-03 | 4,605 | 4,680 | 4,600 | 4,620 | 240,500 | 4,620 |
| 2014-09-02 | 4,570 | 4,590 | 4,545 | 4,565 | 94,000 | 4,565 |
| 2014-09-01 | 4,575 | 4,575 | 4,515 | 4,550 | 85,200 | 4,550 |
| 2014-08-29 | 4,570 | 4,580 | 4,505 | 4,540 | 196,300 | 4,540 |
| 2014-08-28 | 4,630 | 4,635 | 4,590 | 4,605 | 94,900 | 4,605 |
| 2014-08-27 | 4,670 | 4,670 | 4,590 | 4,610 | 135,300 | 4,610 |
| 2014-08-26 | 4,640 | 4,685 | 4,615 | 4,645 | 167,700 | 4,645 |
| 2014-08-25 | 4,600 | 4,645 | 4,595 | 4,635 | 140,000 | 4,635 |
| 2014-08-22 | 4,500 | 4,590 | 4,480 | 4,570 | 163,100 | 4,570 |
| 2014-08-21 | 4,485 | 4,500 | 4,450 | 4,500 | 126,200 | 4,500 |
| 2014-08-20 | 4,475 | 4,495 | 4,445 | 4,485 | 93,800 | 4,485 |
| 2014-08-19 | 4,455 | 4,460 | 4,415 | 4,440 | 74,100 | 4,440 |
| 2014-08-18 | 4,450 | 4,475 | 4,435 | 4,450 | 143,500 | 4,450 |
| 2014-08-15 | 4,455 | 4,475 | 4,440 | 4,450 | 111,400 | 4,450 |
| 2014-08-14 | 4,430 | 4,465 | 4,365 | 4,435 | 227,700 | 4,435 |
| 2014-08-13 | 4,510 | 4,515 | 4,415 | 4,445 | 199,100 | 4,445 |
| 2014-08-12 | 4,535 | 4,565 | 4,530 | 4,535 | 110,100 | 4,535 |
| 2014-08-11 | 4,445 | 4,530 | 4,405 | 4,520 | 141,200 | 4,520 |
| 2014-08-08 | 4,485 | 4,500 | 4,345 | 4,375 | 159,900 | 4,375 |
| 2014-08-07 | 4,455 | 4,495 | 4,455 | 4,485 | 161,400 | 4,485 |
| 2014-08-06 | 4,455 | 4,485 | 4,430 | 4,475 | 146,000 | 4,475 |
| 2014-08-05 | 4,410 | 4,465 | 4,385 | 4,435 | 191,400 | 4,435 |
| 2014-08-04 | 4,405 | 4,470 | 4,375 | 4,450 | 202,400 | 4,450 |
| 2014-08-01 | 4,400 | 4,520 | 4,380 | 4,455 | 383,400 | 4,455 |
| 2014-07-31 | 4,290 | 4,330 | 4,270 | 4,305 | 164,300 | 4,305 |
| 2014-07-30 | 4,250 | 4,285 | 4,220 | 4,270 | 157,600 | 4,270 |
| 2014-07-29 | 4,235 | 4,245 | 4,210 | 4,240 | 88,200 | 4,240 |
| 2014-07-28 | 4,240 | 4,240 | 4,215 | 4,235 | 67,000 | 4,235 |
| 2014-07-25 | 4,240 | 4,245 | 4,220 | 4,240 | 100,400 | 4,240 |
| 2014-07-24 | 4,225 | 4,235 | 4,165 | 4,210 | 144,300 | 4,210 |
| 2014-07-23 | 4,260 | 4,260 | 4,205 | 4,235 | 143,600 | 4,235 |
| 2014-07-22 | 4,170 | 4,245 | 4,165 | 4,245 | 170,500 | 4,245 |
| 2014-07-18 | 4,080 | 4,200 | 4,080 | 4,160 | 297,700 | 4,160 |
| 2014-07-17 | 4,100 | 4,115 | 4,065 | 4,075 | 75,800 | 4,075 |
| 2014-07-16 | 4,025 | 4,100 | 4,025 | 4,090 | 151,300 | 4,090 |
| 2014-07-15 | 4,035 | 4,070 | 4,020 | 4,045 | 96,600 | 4,045 |
| 2014-07-14 | 4,005 | 4,030 | 4,000 | 4,030 | 90,800 | 4,030 |
| 2014-07-11 | 3,975 | 4,010 | 3,940 | 3,995 | 127,400 | 3,995 |
| 2014-07-10 | 4,060 | 4,060 | 3,990 | 3,995 | 109,400 | 3,995 |
| 2014-07-09 | 4,040 | 4,085 | 4,030 | 4,045 | 135,100 | 4,045 |
| 2014-07-08 | 4,010 | 4,125 | 4,010 | 4,090 | 268,300 | 4,090 |
| 2014-07-07 | 4,000 | 4,000 | 3,945 | 3,960 | 82,500 | 3,960 |
| 2014-07-04 | 4,015 | 4,045 | 3,985 | 4,010 | 127,400 | 4,010 |
| 2014-07-03 | 4,000 | 4,090 | 3,990 | 4,020 | 139,500 | 4,020 |
| 2014-07-02 | 4,045 | 4,050 | 3,975 | 3,985 | 161,500 | 3,985 |
| 2014-07-01 | 3,890 | 4,000 | 3,885 | 3,995 | 205,400 | 3,995 |
| 2014-06-30 | 3,805 | 3,870 | 3,805 | 3,870 | 66,200 | 3,870 |
| 2014-06-27 | 3,875 | 3,875 | 3,790 | 3,825 | 111,700 | 3,825 |
| 2014-06-26 | 3,905 | 3,930 | 3,850 | 3,855 | 83,800 | 3,855 |
| 2014-06-25 | 3,895 | 3,915 | 3,850 | 3,875 | 182,200 | 3,875 |
| 2014-06-24 | 3,885 | 3,975 | 3,875 | 3,945 | 149,600 | 3,945 |
| 2014-06-23 | 3,850 | 3,910 | 3,835 | 3,890 | 176,900 | 3,890 |
| 2014-06-20 | 3,830 | 3,830 | 3,795 | 3,825 | 88,200 | 3,825 |
| 2014-06-19 | 3,780 | 3,830 | 3,775 | 3,820 | 118,000 | 3,820 |
| 2014-06-18 | 3,770 | 3,790 | 3,750 | 3,780 | 84,300 | 3,780 |
| 2014-06-17 | 3,735 | 3,770 | 3,735 | 3,760 | 75,400 | 3,760 |
| 2014-06-16 | 3,715 | 3,730 | 3,660 | 3,715 | 148,100 | 3,715 |
| 2014-06-13 | 3,775 | 3,775 | 3,665 | 3,735 | 200,400 | 3,735 |
| 2014-06-12 | 3,765 | 3,825 | 3,760 | 3,790 | 146,800 | 3,790 |
| 2014-06-11 | 3,750 | 3,810 | 3,750 | 3,795 | 153,800 | 3,795 |
| 2014-06-10 | 3,745 | 3,785 | 3,725 | 3,740 | 58,100 | 3,740 |
| 2014-06-09 | 3,745 | 3,745 | 3,710 | 3,735 | 98,000 | 3,735 |
| 2014-06-06 | 3,740 | 3,740 | 3,695 | 3,715 | 81,500 | 3,715 |
| 2014-06-05 | 3,785 | 3,830 | 3,690 | 3,720 | 183,700 | 3,720 |
| 2014-06-04 | 3,735 | 3,780 | 3,725 | 3,780 | 85,300 | 3,780 |
| 2014-06-03 | 3,780 | 3,785 | 3,740 | 3,740 | 166,400 | 3,740 |
| 2014-06-02 | 3,640 | 3,690 | 3,630 | 3,670 | 137,500 | 3,670 |
| 2014-05-30 | 3,570 | 3,615 | 3,560 | 3,585 | 147,200 | 3,585 |
| 2014-05-29 | 3,590 | 3,665 | 3,590 | 3,590 | 91,400 | 3,590 |
| 2014-05-28 | 3,570 | 3,625 | 3,555 | 3,600 | 108,300 | 3,600 |
| 2014-05-27 | 3,560 | 3,570 | 3,545 | 3,550 | 69,300 | 3,550 |
| 2014-05-26 | 3,500 | 3,560 | 3,490 | 3,560 | 108,900 | 3,560 |
| 2014-05-23 | 3,520 | 3,555 | 3,475 | 3,485 | 188,200 | 3,485 |
| 2014-05-22 | 3,515 | 3,545 | 3,485 | 3,540 | 87,700 | 3,540 |
| 2014-05-21 | 3,475 | 3,505 | 3,470 | 3,505 | 87,800 | 3,505 |
| 2014-05-20 | 3,510 | 3,540 | 3,490 | 3,505 | 67,500 | 3,505 |
| 2014-05-19 | 3,475 | 3,500 | 3,460 | 3,480 | 89,200 | 3,480 |
| 2014-05-16 | 3,575 | 3,575 | 3,480 | 3,495 | 195,900 | 3,495 |
| 2014-05-15 | 3,465 | 3,565 | 3,460 | 3,510 | 155,000 | 3,510 |
| 2014-05-14 | 3,465 | 3,510 | 3,445 | 3,510 | 94,800 | 3,510 |
| 2014-05-13 | 3,530 | 3,535 | 3,475 | 3,495 | 79,400 | 3,495 |
| 2014-05-12 | 3,480 | 3,510 | 3,460 | 3,495 | 66,900 | 3,495 |
| 2014-05-09 | 3,455 | 3,505 | 3,450 | 3,470 | 180,600 | 3,470 |
| 2014-05-08 | 3,540 | 3,550 | 3,460 | 3,490 | 187,800 | 3,490 |
| 2014-05-07 | 3,530 | 3,565 | 3,500 | 3,515 | 237,700 | 3,515 |
| 2014-05-02 | 3,480 | 3,545 | 3,475 | 3,535 | 168,900 | 3,535 |
| 2014-05-01 | 3,435 | 3,500 | 3,425 | 3,495 | 242,900 | 3,495 |
| 2014-04-30 | 3,435 | 3,460 | 3,380 | 3,395 | 244,600 | 3,395 |
| 2014-04-28 | 3,315 | 3,440 | 3,315 | 3,435 | 223,800 | 3,435 |
| 2014-04-25 | 3,410 | 3,450 | 3,385 | 3,400 | 271,100 | 3,400 |
| 2014-04-24 | 3,320 | 3,400 | 3,315 | 3,390 | 236,600 | 3,390 |
| 2014-04-23 | 3,285 | 3,315 | 3,260 | 3,290 | 133,200 | 3,290 |
| 2014-04-22 | 3,275 | 3,310 | 3,255 | 3,290 | 296,800 | 3,290 |
| 2014-04-21 | 3,200 | 3,220 | 3,185 | 3,205 | 189,400 | 3,205 |
| 2014-04-18 | 3,215 | 3,215 | 3,170 | 3,200 | 96,400 | 3,200 |
| 2014-04-17 | 3,185 | 3,225 | 3,170 | 3,195 | 128,200 | 3,195 |
| 2014-04-16 | 3,175 | 3,195 | 3,150 | 3,185 | 103,100 | 3,185 |
| 2014-04-15 | 3,140 | 3,160 | 3,095 | 3,150 | 109,800 | 3,150 |
| 2014-04-14 | 3,120 | 3,160 | 3,120 | 3,130 | 76,000 | 3,130 |
| 2014-04-11 | 3,120 | 3,170 | 3,120 | 3,125 | 170,600 | 3,125 |
| 2014-04-10 | 3,230 | 3,285 | 3,175 | 3,180 | 165,700 | 3,180 |
| 2014-04-09 | 3,245 | 3,260 | 3,200 | 3,210 | 226,400 | 3,210 |
| 2014-04-08 | 3,325 | 3,360 | 3,280 | 3,280 | 179,000 | 3,280 |
| 2014-04-07 | 3,355 | 3,390 | 3,305 | 3,325 | 175,100 | 3,325 |
| 2014-04-04 | 3,410 | 3,440 | 3,370 | 3,400 | 237,800 | 3,400 |
| 2014-04-03 | 3,400 | 3,445 | 3,370 | 3,430 | 372,900 | 3,430 |
| 2014-04-02 | 3,450 | 3,450 | 3,330 | 3,335 | 211,400 | 3,335 |
| 2014-04-01 | 3,410 | 3,480 | 3,400 | 3,415 | 236,300 | 3,415 |
| 2014-03-31 | 3,355 | 3,400 | 3,330 | 3,390 | 131,100 | 3,390 |
| 2014-03-28 | 3,315 | 3,355 | 3,280 | 3,335 | 208,000 | 3,335 |
| 2014-03-27 | 3,230 | 3,325 | 3,185 | 3,315 | 226,400 | 3,315 |
| 2014-03-26 | 3,355 | 3,360 | 3,260 | 3,275 | 293,000 | 3,275 |
| 2014-03-25 | 3,300 | 3,375 | 3,275 | 3,285 | 283,100 | 3,285 |
| 2014-03-24 | 3,185 | 3,335 | 3,185 | 3,220 | 279,700 | 3,220 |
| 2014-03-20 | 3,185 | 3,185 | 3,095 | 3,095 | 149,500 | 3,095 |
| 2014-03-19 | 3,155 | 3,185 | 3,135 | 3,145 | 107,500 | 3,145 |
| 2014-03-18 | 3,150 | 3,185 | 3,135 | 3,150 | 132,600 | 3,150 |
| 2014-03-17 | 3,085 | 3,115 | 3,080 | 3,090 | 147,400 | 3,090 |
| 2014-03-14 | 3,070 | 3,115 | 3,070 | 3,085 | 209,100 | 3,085 |
| 2014-03-13 | 3,175 | 3,190 | 3,145 | 3,160 | 116,100 | 3,160 |
| 2014-03-12 | 3,205 | 3,210 | 3,160 | 3,165 | 85,700 | 3,165 |
| 2014-03-11 | 3,215 | 3,250 | 3,205 | 3,230 | 87,100 | 3,230 |
| 2014-03-10 | 3,210 | 3,240 | 3,200 | 3,230 | 121,700 | 3,230 |
| 2014-03-07 | 3,235 | 3,240 | 3,195 | 3,230 | 131,700 | 3,230 |
| 2014-03-06 | 3,220 | 3,235 | 3,170 | 3,190 | 188,800 | 3,190 |
| 2014-03-05 | 3,255 | 3,275 | 3,180 | 3,195 | 109,800 | 3,195 |
| 2014-03-04 | 3,215 | 3,250 | 3,185 | 3,200 | 203,200 | 3,200 |
| 2014-03-03 | 3,280 | 3,295 | 3,180 | 3,210 | 193,500 | 3,210 |
| 2014-02-28 | 3,335 | 3,365 | 3,290 | 3,320 | 89,700 | 3,320 |
| 2014-02-27 | 3,340 | 3,370 | 3,310 | 3,355 | 91,700 | 3,355 |
| 2014-02-26 | 3,305 | 3,360 | 3,305 | 3,330 | 81,200 | 3,330 |
| 2014-02-25 | 3,320 | 3,355 | 3,295 | 3,355 | 76,600 | 3,355 |
| 2014-02-24 | 3,270 | 3,310 | 3,255 | 3,285 | 107,500 | 3,285 |
| 2014-02-21 | 3,160 | 3,280 | 3,160 | 3,275 | 89,200 | 3,275 |
| 2014-02-20 | 3,225 | 3,245 | 3,185 | 3,190 | 64,500 | 3,190 |
| 2014-02-19 | 3,215 | 3,225 | 3,190 | 3,215 | 61,800 | 3,215 |
| 2014-02-18 | 3,170 | 3,225 | 3,165 | 3,225 | 64,800 | 3,225 |
| 2014-02-17 | 3,150 | 3,185 | 3,120 | 3,170 | 81,600 | 3,170 |
| 2014-02-14 | 3,210 | 3,255 | 3,150 | 3,160 | 160,600 | 3,160 |
| 2014-02-13 | 3,220 | 3,240 | 3,170 | 3,185 | 118,800 | 3,185 |
| 2014-02-12 | 3,200 | 3,255 | 3,200 | 3,220 | 102,600 | 3,220 |
| 2014-02-10 | 3,170 | 3,180 | 3,135 | 3,170 | 82,800 | 3,170 |
| 2014-02-07 | 3,105 | 3,135 | 3,090 | 3,120 | 105,100 | 3,120 |
| 2014-02-06 | 3,150 | 3,165 | 3,055 | 3,055 | 143,900 | 3,055 |
| 2014-02-05 | 3,065 | 3,120 | 3,040 | 3,105 | 194,900 | 3,105 |
| 2014-02-04 | 3,080 | 3,095 | 3,015 | 3,015 | 237,100 | 3,015 |
| 2014-02-03 | 3,295 | 3,295 | 3,110 | 3,145 | 315,100 | 3,145 |
| 2014-01-31 | 3,230 | 3,245 | 3,195 | 3,225 | 125,100 | 3,225 |
| 2014-01-30 | 3,215 | 3,250 | 3,200 | 3,250 | 153,700 | 3,250 |
| 2014-01-29 | 3,190 | 3,255 | 3,190 | 3,255 | 184,800 | 3,255 |
| 2014-01-28 | 3,150 | 3,190 | 3,120 | 3,120 | 164,600 | 3,120 |
| 2014-01-27 | 3,190 | 3,200 | 3,150 | 3,150 | 116,300 | 3,150 |
| 2014-01-24 | 3,260 | 3,295 | 3,230 | 3,235 | 147,300 | 3,235 |
| 2014-01-23 | 3,300 | 3,310 | 3,255 | 3,255 | 119,400 | 3,255 |
| 2014-01-22 | 3,300 | 3,310 | 3,255 | 3,290 | 99,000 | 3,290 |
| 2014-01-21 | 3,310 | 3,335 | 3,300 | 3,305 | 72,900 | 3,305 |
| 2014-01-20 | 3,305 | 3,310 | 3,280 | 3,310 | 72,600 | 3,310 |
| 2014-01-17 | 3,280 | 3,315 | 3,275 | 3,300 | 139,000 | 3,300 |
| 2014-01-16 | 3,305 | 3,330 | 3,295 | 3,305 | 274,900 | 3,305 |
| 2014-01-15 | 3,295 | 3,340 | 3,290 | 3,335 | 196,700 | 3,335 |
| 2014-01-14 | 3,295 | 3,330 | 3,250 | 3,270 | 248,500 | 3,270 |
| 2014-01-10 | 3,300 | 3,335 | 3,290 | 3,335 | 114,400 | 3,335 |
| 2014-01-09 | 3,300 | 3,330 | 3,290 | 3,325 | 93,800 | 3,325 |
| 2014-01-08 | 3,340 | 3,340 | 3,290 | 3,320 | 89,000 | 3,320 |
| 2014-01-07 | 3,325 | 3,340 | 3,280 | 3,315 | 92,200 | 3,315 |
| 2014-01-06 | 3,310 | 3,355 | 3,305 | 3,345 | 91,700 | 3,345 |
分割・併合履歴 ： [2006-03-28]1株→1.1株 [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2002-09-25]1株→1.1株 [2001-09-25]1株→1.2株 [2000-03-28]1株→1.2株
