7421 カッパ・クリエイト(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 | 1,139 | 1,144 | 1,137 | 1,140 | 46,700 | 1,140 |
| 2014-12-29 | 1,129 | 1,147 | 1,129 | 1,143 | 87,800 | 1,143 |
| 2014-12-26 | 1,105 | 1,130 | 1,105 | 1,129 | 87,800 | 1,129 |
| 2014-12-25 | 1,098 | 1,101 | 1,096 | 1,101 | 68,600 | 1,101 |
| 2014-12-24 | 1,100 | 1,100 | 1,093 | 1,099 | 65,700 | 1,099 |
| 2014-12-22 | 1,080 | 1,100 | 1,078 | 1,100 | 82,000 | 1,100 |
| 2014-12-19 | 1,063 | 1,080 | 1,063 | 1,080 | 77,300 | 1,080 |
| 2014-12-18 | 1,059 | 1,061 | 1,050 | 1,055 | 51,200 | 1,055 |
| 2014-12-17 | 1,059 | 1,060 | 1,046 | 1,046 | 44,000 | 1,046 |
| 2014-12-16 | 1,050 | 1,054 | 1,042 | 1,046 | 35,600 | 1,046 |
| 2014-12-15 | 1,052 | 1,068 | 1,048 | 1,058 | 32,500 | 1,058 |
| 2014-12-12 | 1,050 | 1,057 | 1,048 | 1,048 | 81,200 | 1,048 |
| 2014-12-11 | 1,060 | 1,068 | 1,052 | 1,057 | 38,300 | 1,057 |
| 2014-12-10 | 1,075 | 1,077 | 1,056 | 1,063 | 52,500 | 1,063 |
| 2014-12-09 | 1,065 | 1,077 | 1,060 | 1,077 | 53,600 | 1,077 |
| 2014-12-08 | 1,088 | 1,088 | 1,071 | 1,077 | 42,800 | 1,077 |
| 2014-12-05 | 1,078 | 1,090 | 1,068 | 1,088 | 72,700 | 1,088 |
| 2014-12-04 | 1,100 | 1,105 | 1,061 | 1,081 | 111,600 | 1,081 |
| 2014-12-03 | 1,090 | 1,100 | 1,089 | 1,100 | 70,500 | 1,100 |
| 2014-12-02 | 1,061 | 1,090 | 1,061 | 1,090 | 100,900 | 1,090 |
| 2014-12-01 | 1,045 | 1,060 | 1,043 | 1,060 | 114,300 | 1,060 |
| 2014-11-28 | 1,030 | 1,045 | 1,030 | 1,045 | 60,900 | 1,045 |
| 2014-11-27 | 1,030 | 1,042 | 1,028 | 1,030 | 67,200 | 1,030 |
| 2014-11-26 | 1,024 | 1,038 | 1,023 | 1,033 | 98,700 | 1,033 |
| 2014-11-25 | 1,030 | 1,031 | 1,024 | 1,024 | 65,100 | 1,024 |
| 2014-11-21 | 1,030 | 1,032 | 1,028 | 1,030 | 61,400 | 1,030 |
| 2014-11-20 | 1,028 | 1,031 | 1,028 | 1,030 | 85,200 | 1,030 |
| 2014-11-19 | 1,028 | 1,030 | 1,026 | 1,028 | 91,600 | 1,028 |
| 2014-11-18 | 1,025 | 1,028 | 1,024 | 1,028 | 79,700 | 1,028 |
| 2014-11-17 | 1,025 | 1,029 | 1,025 | 1,026 | 64,300 | 1,026 |
| 2014-11-14 | 1,029 | 1,029 | 1,025 | 1,027 | 86,100 | 1,027 |
| 2014-11-13 | 1,024 | 1,027 | 1,023 | 1,027 | 67,500 | 1,027 |
| 2014-11-12 | 1,025 | 1,028 | 1,023 | 1,024 | 97,600 | 1,024 |
| 2014-11-11 | 1,026 | 1,027 | 1,020 | 1,026 | 74,000 | 1,026 |
| 2014-11-10 | 1,024 | 1,030 | 1,024 | 1,026 | 89,700 | 1,026 |
| 2014-11-07 | 1,029 | 1,030 | 1,024 | 1,027 | 84,700 | 1,027 |
| 2014-11-06 | 1,025 | 1,029 | 1,023 | 1,029 | 157,600 | 1,029 |
| 2014-11-05 | 1,027 | 1,027 | 1,022 | 1,025 | 323,800 | 1,025 |
| 2014-11-04 | 1,025 | 1,027 | 1,019 | 1,024 | 274,200 | 1,024 |
| 2014-10-31 | 1,025 | 1,025 | 1,019 | 1,023 | 196,800 | 1,023 |
| 2014-10-30 | 1,016 | 1,027 | 1,014 | 1,027 | 262,100 | 1,027 |
| 2014-10-29 | 1,010 | 1,018 | 1,009 | 1,017 | 251,200 | 1,017 |
| 2014-10-28 | 1,016 | 1,018 | 1,005 | 1,012 | 358,500 | 1,012 |
| 2014-10-27 | 1,136 | 1,146 | 986 | 1,026 | 1,692,900 | 1,026 |
| 2014-10-24 | 1,110 | 1,112 | 1,104 | 1,107 | 70,500 | 1,107 |
| 2014-10-23 | 1,111 | 1,115 | 1,103 | 1,110 | 73,900 | 1,110 |
| 2014-10-22 | 1,114 | 1,118 | 1,109 | 1,117 | 61,600 | 1,117 |
| 2014-10-21 | 1,106 | 1,115 | 1,098 | 1,114 | 131,800 | 1,114 |
| 2014-10-20 | 1,108 | 1,117 | 1,103 | 1,116 | 138,800 | 1,116 |
| 2014-10-17 | 1,107 | 1,121 | 1,106 | 1,118 | 155,500 | 1,118 |
| 2014-10-16 | 1,108 | 1,118 | 1,106 | 1,112 | 139,500 | 1,112 |
| 2014-10-15 | 1,123 | 1,124 | 1,114 | 1,120 | 80,000 | 1,120 |
| 2014-10-14 | 1,101 | 1,129 | 1,094 | 1,127 | 241,600 | 1,127 |
| 2014-10-10 | 1,124 | 1,133 | 1,123 | 1,131 | 111,900 | 1,131 |
| 2014-10-09 | 1,132 | 1,132 | 1,124 | 1,129 | 85,200 | 1,129 |
| 2014-10-08 | 1,124 | 1,137 | 1,124 | 1,132 | 154,600 | 1,132 |
| 2014-10-07 | 1,123 | 1,135 | 1,123 | 1,131 | 92,800 | 1,131 |
| 2014-10-06 | 1,133 | 1,135 | 1,121 | 1,132 | 166,900 | 1,132 |
| 2014-10-03 | 1,128 | 1,139 | 1,103 | 1,138 | 434,100 | 1,138 |
| 2014-10-02 | 1,154 | 1,188 | 1,135 | 1,141 | 1,393,900 | 1,141 |
| 2014-10-01 | 1,052 | 1,070 | 1,052 | 1,064 | 63,100 | 1,064 |
| 2014-09-30 | 1,059 | 1,064 | 1,050 | 1,050 | 58,600 | 1,050 |
| 2014-09-29 | 1,066 | 1,067 | 1,055 | 1,059 | 51,400 | 1,059 |
| 2014-09-26 | 1,063 | 1,074 | 1,060 | 1,063 | 73,000 | 1,063 |
| 2014-09-25 | 1,075 | 1,084 | 1,064 | 1,079 | 134,000 | 1,079 |
| 2014-09-24 | 1,062 | 1,076 | 1,061 | 1,069 | 97,800 | 1,069 |
| 2014-09-22 | 1,071 | 1,073 | 1,055 | 1,063 | 76,900 | 1,063 |
| 2014-09-19 | 1,070 | 1,076 | 1,058 | 1,071 | 122,400 | 1,071 |
| 2014-09-18 | 1,071 | 1,071 | 1,063 | 1,068 | 71,000 | 1,068 |
| 2014-09-17 | 1,075 | 1,075 | 1,062 | 1,065 | 39,700 | 1,065 |
| 2014-09-16 | 1,059 | 1,075 | 1,057 | 1,075 | 72,900 | 1,075 |
| 2014-09-12 | 1,060 | 1,060 | 1,053 | 1,058 | 94,000 | 1,058 |
| 2014-09-11 | 1,058 | 1,060 | 1,050 | 1,052 | 54,600 | 1,052 |
| 2014-09-10 | 1,043 | 1,056 | 1,043 | 1,056 | 56,100 | 1,056 |
| 2014-09-09 | 1,051 | 1,054 | 1,043 | 1,043 | 62,900 | 1,043 |
| 2014-09-08 | 1,054 | 1,056 | 1,049 | 1,053 | 43,600 | 1,053 |
| 2014-09-05 | 1,056 | 1,057 | 1,050 | 1,054 | 44,400 | 1,054 |
| 2014-09-04 | 1,041 | 1,056 | 1,040 | 1,055 | 53,700 | 1,055 |
| 2014-09-03 | 1,063 | 1,064 | 1,043 | 1,045 | 107,700 | 1,045 |
| 2014-09-02 | 1,064 | 1,066 | 1,060 | 1,063 | 53,000 | 1,063 |
| 2014-09-01 | 1,080 | 1,080 | 1,065 | 1,068 | 61,400 | 1,068 |
| 2014-08-29 | 1,086 | 1,089 | 1,082 | 1,084 | 46,500 | 1,084 |
| 2014-08-28 | 1,078 | 1,095 | 1,066 | 1,095 | 132,400 | 1,095 |
| 2014-08-27 | 1,109 | 1,109 | 1,081 | 1,083 | 359,500 | 1,083 |
| 2014-08-26 | 1,131 | 1,131 | 1,109 | 1,109 | 363,800 | 1,109 |
| 2014-08-25 | 1,113 | 1,132 | 1,110 | 1,120 | 256,100 | 1,120 |
| 2014-08-22 | 1,119 | 1,119 | 1,111 | 1,113 | 139,400 | 1,113 |
| 2014-08-21 | 1,117 | 1,120 | 1,116 | 1,118 | 117,600 | 1,118 |
| 2014-08-20 | 1,117 | 1,119 | 1,116 | 1,117 | 80,900 | 1,117 |
| 2014-08-19 | 1,120 | 1,120 | 1,116 | 1,118 | 96,500 | 1,118 |
| 2014-08-18 | 1,120 | 1,124 | 1,118 | 1,119 | 65,200 | 1,119 |
| 2014-08-15 | 1,126 | 1,126 | 1,118 | 1,121 | 110,200 | 1,121 |
| 2014-08-14 | 1,121 | 1,127 | 1,118 | 1,127 | 70,700 | 1,127 |
| 2014-08-13 | 1,121 | 1,128 | 1,118 | 1,121 | 71,200 | 1,121 |
| 2014-08-12 | 1,117 | 1,123 | 1,117 | 1,120 | 49,800 | 1,120 |
| 2014-08-11 | 1,115 | 1,127 | 1,113 | 1,116 | 85,900 | 1,116 |
| 2014-08-08 | 1,118 | 1,123 | 1,110 | 1,111 | 65,400 | 1,111 |
| 2014-08-07 | 1,102 | 1,122 | 1,102 | 1,118 | 64,400 | 1,118 |
| 2014-08-06 | 1,118 | 1,121 | 1,100 | 1,105 | 122,900 | 1,105 |
| 2014-08-05 | 1,111 | 1,132 | 1,111 | 1,123 | 93,200 | 1,123 |
| 2014-08-04 | 1,118 | 1,119 | 1,108 | 1,108 | 69,100 | 1,108 |
| 2014-08-01 | 1,128 | 1,128 | 1,116 | 1,118 | 77,100 | 1,118 |
| 2014-07-31 | 1,137 | 1,139 | 1,132 | 1,132 | 66,900 | 1,132 |
| 2014-07-30 | 1,140 | 1,140 | 1,135 | 1,139 | 100,000 | 1,139 |
| 2014-07-29 | 1,140 | 1,141 | 1,137 | 1,138 | 41,900 | 1,138 |
| 2014-07-28 | 1,144 | 1,144 | 1,138 | 1,140 | 132,000 | 1,140 |
| 2014-07-25 | 1,135 | 1,145 | 1,132 | 1,144 | 100,700 | 1,144 |
| 2014-07-24 | 1,135 | 1,145 | 1,133 | 1,145 | 163,600 | 1,145 |
| 2014-07-23 | 1,133 | 1,135 | 1,128 | 1,131 | 54,700 | 1,131 |
| 2014-07-22 | 1,141 | 1,150 | 1,128 | 1,133 | 94,100 | 1,133 |
| 2014-07-18 | 1,127 | 1,149 | 1,127 | 1,142 | 139,300 | 1,142 |
| 2014-07-17 | 1,133 | 1,157 | 1,123 | 1,138 | 270,100 | 1,138 |
| 2014-07-16 | 1,080 | 1,116 | 1,073 | 1,116 | 321,100 | 1,116 |
| 2014-07-15 | 1,070 | 1,071 | 1,066 | 1,066 | 33,900 | 1,066 |
| 2014-07-14 | 1,063 | 1,070 | 1,061 | 1,068 | 36,700 | 1,068 |
| 2014-07-11 | 1,061 | 1,063 | 1,053 | 1,063 | 69,500 | 1,063 |
| 2014-07-10 | 1,077 | 1,077 | 1,066 | 1,066 | 54,000 | 1,066 |
| 2014-07-09 | 1,072 | 1,074 | 1,062 | 1,068 | 63,200 | 1,068 |
| 2014-07-08 | 1,077 | 1,080 | 1,073 | 1,077 | 69,000 | 1,077 |
| 2014-07-07 | 1,077 | 1,080 | 1,072 | 1,077 | 74,500 | 1,077 |
| 2014-07-04 | 1,055 | 1,073 | 1,055 | 1,071 | 91,300 | 1,071 |
| 2014-07-03 | 1,051 | 1,063 | 1,049 | 1,053 | 88,100 | 1,053 |
| 2014-07-02 | 1,079 | 1,080 | 1,048 | 1,050 | 136,900 | 1,050 |
| 2014-07-01 | 1,055 | 1,080 | 1,054 | 1,078 | 139,200 | 1,078 |
| 2014-06-30 | 1,048 | 1,054 | 1,046 | 1,053 | 103,700 | 1,053 |
| 2014-06-27 | 1,039 | 1,048 | 1,038 | 1,046 | 101,300 | 1,046 |
| 2014-06-26 | 1,029 | 1,038 | 1,029 | 1,034 | 88,900 | 1,034 |
| 2014-06-25 | 1,020 | 1,028 | 1,020 | 1,025 | 82,900 | 1,025 |
| 2014-06-24 | 1,011 | 1,020 | 1,011 | 1,020 | 77,700 | 1,020 |
| 2014-06-23 | 1,008 | 1,010 | 1,006 | 1,008 | 55,400 | 1,008 |
| 2014-06-20 | 1,000 | 1,005 | 999 | 1,005 | 61,000 | 1,005 |
| 2014-06-19 | 1,000 | 1,000 | 999 | 1,000 | 51,100 | 1,000 |
| 2014-06-18 | 999 | 1,000 | 998 | 1,000 | 43,100 | 1,000 |
| 2014-06-17 | 996 | 998 | 994 | 998 | 39,700 | 998 |
| 2014-06-16 | 995 | 997 | 993 | 994 | 26,800 | 994 |
| 2014-06-13 | 995 | 996 | 993 | 994 | 74,500 | 994 |
| 2014-06-12 | 990 | 993 | 990 | 993 | 17,700 | 993 |
| 2014-06-11 | 990 | 993 | 990 | 993 | 29,500 | 993 |
| 2014-06-10 | 993 | 994 | 988 | 990 | 31,000 | 990 |
| 2014-06-09 | 995 | 996 | 991 | 992 | 25,200 | 992 |
| 2014-06-06 | 991 | 995 | 989 | 995 | 52,700 | 995 |
| 2014-06-05 | 990 | 991 | 985 | 991 | 26,500 | 991 |
| 2014-06-04 | 989 | 991 | 986 | 989 | 37,000 | 989 |
| 2014-06-03 | 991 | 991 | 988 | 989 | 35,900 | 989 |
| 2014-06-02 | 992 | 992 | 988 | 991 | 44,200 | 991 |
| 2014-05-30 | 990 | 993 | 989 | 990 | 55,000 | 990 |
| 2014-05-29 | 990 | 990 | 986 | 987 | 40,400 | 987 |
| 2014-05-28 | 988 | 990 | 984 | 990 | 45,800 | 990 |
| 2014-05-27 | 986 | 988 | 980 | 983 | 22,400 | 983 |
| 2014-05-26 | 978 | 986 | 975 | 986 | 44,100 | 986 |
| 2014-05-23 | 965 | 974 | 965 | 974 | 23,800 | 974 |
| 2014-05-22 | 954 | 965 | 954 | 964 | 30,400 | 964 |
| 2014-05-21 | 953 | 954 | 951 | 953 | 32,000 | 953 |
| 2014-05-20 | 960 | 962 | 956 | 956 | 31,200 | 956 |
| 2014-05-19 | 963 | 965 | 959 | 961 | 30,200 | 961 |
| 2014-05-16 | 970 | 971 | 961 | 963 | 46,300 | 963 |
| 2014-05-15 | 973 | 973 | 970 | 972 | 29,300 | 972 |
| 2014-05-14 | 976 | 976 | 972 | 974 | 17,500 | 974 |
| 2014-05-13 | 976 | 980 | 971 | 976 | 26,500 | 976 |
| 2014-05-12 | 981 | 981 | 975 | 975 | 25,900 | 975 |
| 2014-05-09 | 980 | 983 | 976 | 981 | 27,200 | 981 |
| 2014-05-08 | 977 | 982 | 977 | 979 | 32,100 | 979 |
| 2014-05-07 | 986 | 986 | 976 | 976 | 50,300 | 976 |
| 2014-05-02 | 987 | 988 | 984 | 988 | 19,900 | 988 |
| 2014-05-01 | 982 | 990 | 982 | 990 | 33,000 | 990 |
| 2014-04-30 | 987 | 988 | 984 | 986 | 26,900 | 986 |
| 2014-04-28 | 988 | 988 | 982 | 986 | 26,800 | 986 |
| 2014-04-25 | 990 | 990 | 987 | 988 | 47,600 | 988 |
| 2014-04-24 | 985 | 990 | 985 | 989 | 29,600 | 989 |
| 2014-04-23 | 988 | 991 | 986 | 986 | 41,900 | 986 |
| 2014-04-22 | 989 | 989 | 981 | 983 | 26,600 | 983 |
| 2014-04-21 | 988 | 991 | 984 | 986 | 25,700 | 986 |
| 2014-04-18 | 981 | 990 | 978 | 990 | 55,000 | 990 |
| 2014-04-17 | 986 | 989 | 982 | 982 | 33,900 | 982 |
| 2014-04-16 | 984 | 988 | 982 | 988 | 45,700 | 988 |
| 2014-04-15 | 983 | 988 | 983 | 984 | 34,200 | 984 |
| 2014-04-14 | 988 | 992 | 982 | 983 | 38,500 | 983 |
| 2014-04-11 | 984 | 995 | 980 | 988 | 120,100 | 988 |
| 2014-04-10 | 984 | 990 | 984 | 989 | 56,400 | 989 |
| 2014-04-09 | 970 | 992 | 967 | 984 | 128,700 | 984 |
| 2014-04-08 | 982 | 984 | 973 | 974 | 42,800 | 974 |
| 2014-04-07 | 981 | 988 | 981 | 982 | 33,200 | 982 |
| 2014-04-04 | 974 | 988 | 972 | 986 | 63,200 | 986 |
| 2014-04-03 | 981 | 983 | 973 | 974 | 73,800 | 974 |
| 2014-04-02 | 990 | 991 | 980 | 980 | 68,700 | 980 |
| 2014-04-01 | 985 | 991 | 984 | 990 | 62,500 | 990 |
| 2014-03-31 | 985 | 988 | 979 | 985 | 62,600 | 985 |
| 2014-03-28 | 981 | 986 | 977 | 986 | 84,600 | 986 |
| 2014-03-27 | 976 | 984 | 972 | 981 | 85,700 | 981 |
| 2014-03-26 | 977 | 981 | 973 | 977 | 108,500 | 977 |
| 2014-03-25 | 968 | 985 | 967 | 972 | 129,700 | 972 |
| 2014-03-24 | 937 | 972 | 937 | 967 | 163,800 | 967 |
| 2014-03-20 | 941 | 950 | 935 | 935 | 75,100 | 935 |
| 2014-03-19 | 941 | 957 | 940 | 941 | 54,500 | 941 |
| 2014-03-18 | 933 | 958 | 928 | 952 | 123,100 | 952 |
| 2014-03-17 | 929 | 933 | 923 | 928 | 81,200 | 928 |
| 2014-03-14 | 927 | 936 | 920 | 928 | 133,900 | 928 |
| 2014-03-13 | 935 | 935 | 930 | 931 | 44,000 | 931 |
| 2014-03-12 | 940 | 940 | 930 | 930 | 46,000 | 930 |
| 2014-03-11 | 944 | 949 | 939 | 940 | 97,400 | 940 |
| 2014-03-10 | 935 | 943 | 929 | 938 | 78,600 | 938 |
| 2014-03-07 | 938 | 938 | 930 | 934 | 46,700 | 934 |
| 2014-03-06 | 932 | 940 | 930 | 937 | 53,200 | 937 |
| 2014-03-05 | 943 | 945 | 930 | 932 | 85,500 | 932 |
| 2014-03-04 | 914 | 944 | 912 | 939 | 108,300 | 939 |
| 2014-03-03 | 926 | 927 | 905 | 916 | 100,100 | 916 |
| 2014-02-28 | 940 | 943 | 926 | 938 | 127,100 | 938 |
| 2014-02-27 | 944 | 945 | 938 | 939 | 102,200 | 939 |
| 2014-02-26 | 950 | 954 | 931 | 944 | 271,100 | 944 |
| 2014-02-25 | 1,977 | 1,977 | 1,951 | 1,957 | 145,400 | 978.50 |
| 2014-02-24 | 1,978 | 1,983 | 1,971 | 1,977 | 100,450 | 988.50 |
| 2014-02-21 | 1,979 | 1,983 | 1,970 | 1,977 | 56,200 | 988.50 |
| 2014-02-20 | 1,980 | 1,985 | 1,967 | 1,976 | 40,200 | 988 |
| 2014-02-19 | 1,975 | 1,988 | 1,965 | 1,981 | 35,600 | 990.50 |
| 2014-02-18 | 1,971 | 1,982 | 1,963 | 1,980 | 62,450 | 990 |
| 2014-02-17 | 1,965 | 1,980 | 1,963 | 1,973 | 38,600 | 986.50 |
| 2014-02-14 | 1,960 | 1,975 | 1,952 | 1,968 | 69,250 | 984 |
| 2014-02-13 | 1,970 | 1,978 | 1,950 | 1,956 | 57,200 | 978 |
| 2014-02-12 | 1,980 | 1,994 | 1,966 | 1,970 | 68,350 | 985 |
| 2014-02-10 | 1,951 | 1,979 | 1,950 | 1,973 | 69,750 | 986.50 |
| 2014-02-07 | 1,936 | 1,939 | 1,916 | 1,931 | 80,350 | 965.50 |
| 2014-02-06 | 1,951 | 1,979 | 1,926 | 1,927 | 81,050 | 963.50 |
| 2014-02-05 | 1,938 | 1,964 | 1,927 | 1,952 | 61,650 | 976 |
| 2014-02-04 | 1,950 | 1,956 | 1,905 | 1,915 | 102,150 | 957.50 |
| 2014-02-03 | 1,989 | 1,990 | 1,974 | 1,975 | 49,250 | 987.50 |
| 2014-01-31 | 1,995 | 2,005 | 1,973 | 1,990 | 63,350 | 995 |
| 2014-01-30 | 1,991 | 1,995 | 1,978 | 1,992 | 68,700 | 996 |
| 2014-01-29 | 1,976 | 1,996 | 1,976 | 1,996 | 42,500 | 998 |
| 2014-01-28 | 1,993 | 1,995 | 1,971 | 1,971 | 49,550 | 985.50 |
| 2014-01-27 | 1,982 | 1,999 | 1,966 | 1,979 | 70,550 | 989.50 |
| 2014-01-24 | 1,998 | 1,998 | 1,981 | 1,989 | 81,000 | 994.50 |
| 2014-01-23 | 2,020 | 2,020 | 2,000 | 2,000 | 43,100 | 1,000 |
| 2014-01-22 | 2,027 | 2,031 | 1,998 | 2,021 | 67,350 | 1,010.50 |
| 2014-01-21 | 2,037 | 2,039 | 2,026 | 2,029 | 41,200 | 1,014.50 |
| 2014-01-20 | 2,026 | 2,035 | 2,026 | 2,033 | 35,250 | 1,016.50 |
| 2014-01-17 | 2,011 | 2,028 | 2,005 | 2,024 | 44,300 | 1,012 |
| 2014-01-16 | 2,010 | 2,035 | 2,010 | 2,013 | 69,050 | 1,006.50 |
| 2014-01-15 | 1,980 | 2,010 | 1,974 | 2,010 | 76,150 | 1,005 |
| 2014-01-14 | 1,980 | 1,980 | 1,961 | 1,964 | 84,450 | 982 |
| 2014-01-10 | 2,030 | 2,031 | 1,958 | 1,991 | 164,100 | 995.50 |
| 2014-01-09 | 2,050 | 2,050 | 2,031 | 2,039 | 53,600 | 1,019.50 |
| 2014-01-08 | 2,023 | 2,050 | 2,019 | 2,050 | 73,250 | 1,025 |
| 2014-01-07 | 2,008 | 2,020 | 2,002 | 2,018 | 64,950 | 1,009 |
| 2014-01-06 | 1,996 | 2,010 | 1,995 | 2,006 | 92,550 | 1,003 |
分割・併合履歴 ： [2014-02-26]1株→2株 [2004-05-26]1株→2株 [1995-05-26]1株→1.2株
