2157 (株)コシダカホールディングス 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 | 1,774 | 1,780 | 1,740 | 1,759 | 73,600 | 208.51 |
| 2014-12-29 | 1,779 | 1,780 | 1,758 | 1,780 | 62,700 | 211 |
| 2014-12-26 | 1,766 | 1,778 | 1,740 | 1,766 | 58,700 | 209.34 |
| 2014-12-25 | 1,769 | 1,770 | 1,745 | 1,759 | 36,500 | 208.51 |
| 2014-12-24 | 1,790 | 1,802 | 1,752 | 1,752 | 126,400 | 207.68 |
| 2014-12-22 | 1,744 | 1,805 | 1,744 | 1,781 | 210,300 | 211.12 |
| 2014-12-19 | 1,756 | 1,756 | 1,731 | 1,740 | 450,100 | 206.26 |
| 2014-12-18 | 1,750 | 1,761 | 1,727 | 1,742 | 133,600 | 206.50 |
| 2014-12-17 | 1,743 | 1,743 | 1,725 | 1,736 | 91,000 | 205.79 |
| 2014-12-16 | 1,747 | 1,765 | 1,743 | 1,749 | 51,400 | 207.33 |
| 2014-12-15 | 1,756 | 1,773 | 1,754 | 1,770 | 87,300 | 209.82 |
| 2014-12-12 | 1,744 | 1,775 | 1,744 | 1,758 | 274,900 | 208.39 |
| 2014-12-11 | 1,800 | 1,810 | 1,766 | 1,780 | 241,100 | 211 |
| 2014-12-10 | 1,847 | 1,847 | 1,700 | 1,700 | 153,000 | 201.52 |
| 2014-12-09 | 1,898 | 1,908 | 1,853 | 1,870 | 73,800 | 221.67 |
| 2014-12-08 | 1,887 | 1,900 | 1,855 | 1,898 | 56,600 | 224.99 |
| 2014-12-05 | 1,850 | 1,875 | 1,846 | 1,869 | 48,500 | 221.55 |
| 2014-12-04 | 1,840 | 1,858 | 1,839 | 1,840 | 46,200 | 218.11 |
| 2014-12-03 | 1,813 | 1,850 | 1,813 | 1,825 | 78,900 | 216.34 |
| 2014-12-02 | 1,850 | 1,856 | 1,801 | 1,801 | 102,300 | 213.49 |
| 2014-12-01 | 1,923 | 1,929 | 1,910 | 1,921 | 4,900 | 227.72 |
| 2014-11-28 | 1,886 | 1,919 | 1,881 | 1,906 | 2,500 | 225.94 |
| 2014-11-27 | 1,881 | 1,924 | 1,880 | 1,883 | 10,900 | 223.21 |
| 2014-11-26 | 1,910 | 1,910 | 1,877 | 1,903 | 9,600 | 225.58 |
| 2014-11-25 | 1,924 | 1,924 | 1,860 | 1,914 | 8,700 | 226.89 |
| 2014-11-21 | 1,860 | 1,898 | 1,848 | 1,896 | 10,600 | 224.75 |
| 2014-11-20 | 1,842 | 1,861 | 1,841 | 1,853 | 6,900 | 219.65 |
| 2014-11-19 | 1,830 | 1,875 | 1,828 | 1,875 | 10,000 | 222.26 |
| 2014-11-18 | 1,837 | 1,845 | 1,826 | 1,843 | 12,900 | 218.47 |
| 2014-11-17 | 1,853 | 1,862 | 1,813 | 1,837 | 17,700 | 217.76 |
| 2014-11-14 | 1,883 | 1,893 | 1,856 | 1,863 | 17,900 | 220.84 |
| 2014-11-13 | 1,884 | 1,884 | 1,864 | 1,883 | 6,300 | 223.21 |
| 2014-11-12 | 1,875 | 1,883 | 1,864 | 1,867 | 16,000 | 221.31 |
| 2014-11-11 | 1,878 | 1,902 | 1,871 | 1,873 | 10,800 | 222.03 |
| 2014-11-10 | 1,901 | 1,902 | 1,883 | 1,897 | 9,800 | 224.87 |
| 2014-11-07 | 1,886 | 1,899 | 1,867 | 1,875 | 7,200 | 222.26 |
| 2014-11-06 | 1,895 | 1,900 | 1,864 | 1,886 | 11,600 | 223.57 |
| 2014-11-05 | 1,900 | 1,901 | 1,862 | 1,895 | 14,200 | 224.63 |
| 2014-11-04 | 1,930 | 1,940 | 1,887 | 1,893 | 22,900 | 224.40 |
| 2014-10-31 | 1,895 | 1,921 | 1,889 | 1,903 | 9,900 | 225.58 |
| 2014-10-30 | 1,860 | 1,894 | 1,858 | 1,881 | 8,800 | 222.97 |
| 2014-10-29 | 1,856 | 1,873 | 1,849 | 1,863 | 9,000 | 220.84 |
| 2014-10-28 | 1,850 | 1,890 | 1,839 | 1,849 | 15,500 | 219.18 |
| 2014-10-27 | 1,850 | 1,880 | 1,840 | 1,857 | 12,300 | 220.13 |
| 2014-10-24 | 1,903 | 1,922 | 1,850 | 1,850 | 58,600 | 219.30 |
| 2014-10-23 | 1,935 | 1,935 | 1,902 | 1,907 | 7,800 | 226.06 |
| 2014-10-22 | 1,910 | 1,946 | 1,892 | 1,936 | 14,200 | 229.49 |
| 2014-10-21 | 1,905 | 1,919 | 1,886 | 1,907 | 25,900 | 226.06 |
| 2014-10-20 | 1,920 | 1,923 | 1,901 | 1,915 | 19,600 | 227 |
| 2014-10-17 | 1,900 | 1,948 | 1,900 | 1,929 | 19,000 | 228.66 |
| 2014-10-16 | 1,936 | 1,945 | 1,900 | 1,922 | 13,700 | 227.83 |
| 2014-10-15 | 1,966 | 1,976 | 1,940 | 1,975 | 19,300 | 234.12 |
| 2014-10-14 | 1,946 | 1,968 | 1,903 | 1,926 | 54,900 | 228.31 |
| 2014-10-10 | 1,935 | 2,060 | 1,935 | 2,036 | 27,800 | 241.35 |
| 2014-10-09 | 2,061 | 2,068 | 1,986 | 2,025 | 16,900 | 240.04 |
| 2014-10-08 | 2,036 | 2,070 | 2,032 | 2,056 | 15,100 | 243.72 |
| 2014-10-07 | 2,080 | 2,104 | 2,032 | 2,079 | 19,000 | 246.44 |
| 2014-10-06 | 2,065 | 2,085 | 2,065 | 2,080 | 11,100 | 246.56 |
| 2014-10-03 | 2,013 | 2,050 | 2,003 | 2,045 | 9,000 | 242.41 |
| 2014-10-02 | 2,021 | 2,030 | 2,001 | 2,012 | 13,800 | 238.50 |
| 2014-10-01 | 2,066 | 2,066 | 2,040 | 2,059 | 12,100 | 244.07 |
| 2014-09-30 | 2,055 | 2,065 | 2,037 | 2,048 | 19,400 | 242.77 |
| 2014-09-29 | 2,039 | 2,062 | 2,021 | 2,055 | 27,200 | 243.60 |
| 2014-09-26 | 1,940 | 2,030 | 1,940 | 2,020 | 30,400 | 239.45 |
| 2014-09-25 | 1,896 | 1,939 | 1,896 | 1,939 | 7,500 | 229.85 |
| 2014-09-24 | 1,924 | 1,949 | 1,894 | 1,896 | 17,400 | 224.75 |
| 2014-09-22 | 1,924 | 1,970 | 1,924 | 1,950 | 6,500 | 231.15 |
| 2014-09-19 | 1,992 | 1,992 | 1,900 | 1,950 | 20,600 | 231.15 |
| 2014-09-18 | 1,910 | 1,958 | 1,910 | 1,952 | 9,100 | 231.39 |
| 2014-09-17 | 1,920 | 1,936 | 1,875 | 1,907 | 12,500 | 226.06 |
| 2014-09-16 | 1,881 | 1,920 | 1,850 | 1,913 | 17,300 | 226.77 |
| 2014-09-12 | 1,812 | 1,865 | 1,812 | 1,845 | 19,300 | 218.71 |
| 2014-09-11 | 1,851 | 1,851 | 1,807 | 1,808 | 23,200 | 214.32 |
| 2014-09-10 | 1,924 | 1,924 | 1,839 | 1,856 | 19,500 | 220.01 |
| 2014-09-09 | 1,915 | 1,920 | 1,905 | 1,910 | 17,900 | 226.41 |
| 2014-09-08 | 1,910 | 1,928 | 1,891 | 1,892 | 36,200 | 224.28 |
| 2014-09-05 | 1,961 | 1,966 | 1,945 | 1,950 | 10,000 | 231.15 |
| 2014-09-04 | 1,940 | 1,989 | 1,940 | 1,976 | 11,200 | 234.23 |
| 2014-09-03 | 1,956 | 1,999 | 1,944 | 1,967 | 10,100 | 233.17 |
| 2014-09-02 | 1,996 | 2,004 | 1,941 | 1,942 | 22,500 | 230.20 |
| 2014-09-01 | 2,020 | 2,025 | 1,970 | 1,996 | 15,400 | 236.61 |
| 2014-08-29 | 1,995 | 2,039 | 1,995 | 2,020 | 11,100 | 239.45 |
| 2014-08-28 | 1,944 | 2,035 | 1,940 | 2,030 | 43,900 | 240.64 |
| 2014-08-27 | 1,951 | 1,969 | 1,925 | 1,940 | 57,600 | 229.97 |
| 2014-08-26 | 4,050 | 4,050 | 4,005 | 4,050 | 58,700 | 240.04 |
| 2014-08-25 | 3,980 | 4,030 | 3,980 | 4,015 | 12,200 | 237.97 |
| 2014-08-22 | 4,000 | 4,020 | 3,975 | 3,980 | 11,500 | 235.89 |
| 2014-08-21 | 4,030 | 4,035 | 4,000 | 4,010 | 7,500 | 237.67 |
| 2014-08-20 | 4,055 | 4,085 | 4,020 | 4,030 | 8,000 | 238.86 |
| 2014-08-19 | 4,085 | 4,085 | 4,045 | 4,050 | 4,000 | 240.04 |
| 2014-08-18 | 4,120 | 4,120 | 4,040 | 4,060 | 8,800 | 240.64 |
| 2014-08-15 | 4,040 | 4,080 | 4,010 | 4,080 | 4,700 | 241.82 |
| 2014-08-14 | 4,070 | 4,070 | 4,030 | 4,040 | 6,600 | 239.45 |
| 2014-08-13 | 4,025 | 4,160 | 4,025 | 4,070 | 8,700 | 241.23 |
| 2014-08-12 | 4,145 | 4,145 | 4,095 | 4,095 | 4,400 | 242.71 |
| 2014-08-11 | 4,140 | 4,185 | 4,080 | 4,145 | 11,900 | 245.67 |
| 2014-08-08 | 4,160 | 4,170 | 3,985 | 4,060 | 16,100 | 240.64 |
| 2014-08-07 | 4,050 | 4,150 | 4,045 | 4,125 | 11,000 | 244.49 |
| 2014-08-06 | 4,090 | 4,130 | 4,000 | 4,080 | 11,000 | 241.82 |
| 2014-08-05 | 4,190 | 4,200 | 4,150 | 4,150 | 9,900 | 245.97 |
| 2014-08-04 | 4,140 | 4,175 | 4,110 | 4,155 | 11,500 | 246.27 |
| 2014-08-01 | 4,065 | 4,135 | 4,035 | 4,110 | 14,900 | 243.60 |
| 2014-07-31 | 4,065 | 4,080 | 4,015 | 4,065 | 9,000 | 240.93 |
| 2014-07-30 | 4,025 | 4,080 | 3,980 | 4,075 | 11,700 | 241.52 |
| 2014-07-29 | 3,985 | 4,035 | 3,980 | 4,030 | 7,500 | 238.86 |
| 2014-07-28 | 4,000 | 4,015 | 3,970 | 3,980 | 11,400 | 235.89 |
| 2014-07-25 | 3,945 | 3,990 | 3,945 | 3,980 | 7,200 | 235.89 |
| 2014-07-24 | 3,930 | 3,955 | 3,915 | 3,940 | 7,000 | 233.52 |
| 2014-07-23 | 3,910 | 4,040 | 3,905 | 3,955 | 22,700 | 234.41 |
| 2014-07-22 | 3,885 | 3,885 | 3,840 | 3,880 | 11,200 | 229.97 |
| 2014-07-18 | 3,840 | 3,925 | 3,840 | 3,905 | 5,300 | 231.45 |
| 2014-07-17 | 3,885 | 3,930 | 3,885 | 3,905 | 9,200 | 231.45 |
| 2014-07-16 | 3,940 | 3,945 | 3,870 | 3,880 | 11,300 | 229.97 |
| 2014-07-15 | 4,010 | 4,010 | 3,935 | 3,965 | 11,700 | 235.01 |
| 2014-07-14 | 3,840 | 4,010 | 3,840 | 3,955 | 29,100 | 234.41 |
| 2014-07-11 | 3,950 | 4,175 | 3,745 | 3,840 | 103,400 | 227.60 |
| 2014-07-10 | 3,735 | 3,735 | 3,640 | 3,675 | 21,500 | 217.82 |
| 2014-07-09 | 3,700 | 3,705 | 3,660 | 3,690 | 16,400 | 218.71 |
| 2014-07-08 | 3,800 | 3,800 | 3,610 | 3,735 | 17,000 | 221.37 |
| 2014-07-07 | 3,815 | 3,895 | 3,805 | 3,820 | 13,000 | 226.41 |
| 2014-07-04 | 3,760 | 3,895 | 3,760 | 3,870 | 26,400 | 229.37 |
| 2014-07-03 | 3,730 | 3,790 | 3,700 | 3,740 | 14,300 | 221.67 |
| 2014-07-02 | 3,645 | 3,710 | 3,635 | 3,685 | 15,600 | 218.41 |
| 2014-07-01 | 3,620 | 3,715 | 3,620 | 3,650 | 16,500 | 216.34 |
| 2014-06-30 | 3,415 | 3,595 | 3,415 | 3,575 | 10,900 | 211.89 |
| 2014-06-27 | 3,480 | 3,520 | 3,390 | 3,470 | 16,200 | 205.67 |
| 2014-06-26 | 3,440 | 3,465 | 3,435 | 3,465 | 15,200 | 205.37 |
| 2014-06-25 | 3,410 | 3,435 | 3,405 | 3,415 | 7,600 | 202.41 |
| 2014-06-24 | 3,380 | 3,410 | 3,370 | 3,410 | 5,000 | 202.11 |
| 2014-06-23 | 3,365 | 3,370 | 3,345 | 3,355 | 2,700 | 198.85 |
| 2014-06-20 | 3,435 | 3,435 | 3,330 | 3,385 | 10,100 | 200.63 |
| 2014-06-19 | 3,400 | 3,435 | 3,380 | 3,420 | 8,200 | 202.70 |
| 2014-06-18 | 3,370 | 3,380 | 3,345 | 3,375 | 14,700 | 200.04 |
| 2014-06-17 | 3,300 | 3,375 | 3,280 | 3,370 | 13,200 | 199.74 |
| 2014-06-16 | 3,310 | 3,350 | 3,265 | 3,300 | 3,200 | 195.59 |
| 2014-06-13 | 3,300 | 3,300 | 3,260 | 3,295 | 3,300 | 195.29 |
| 2014-06-12 | 3,280 | 3,300 | 3,275 | 3,300 | 1,300 | 195.59 |
| 2014-06-11 | 3,230 | 3,300 | 3,230 | 3,300 | 4,900 | 195.59 |
| 2014-06-10 | 3,300 | 3,300 | 3,235 | 3,250 | 7,400 | 192.63 |
| 2014-06-09 | 3,250 | 3,280 | 3,245 | 3,270 | 5,900 | 193.81 |
| 2014-06-06 | 3,320 | 3,335 | 3,275 | 3,280 | 18,400 | 194.41 |
| 2014-06-05 | 3,380 | 3,380 | 3,275 | 3,300 | 10,900 | 195.59 |
| 2014-06-04 | 3,345 | 3,380 | 3,345 | 3,380 | 12,800 | 200.33 |
| 2014-06-03 | 3,430 | 3,430 | 3,350 | 3,375 | 8,700 | 200.04 |
| 2014-06-02 | 3,365 | 3,430 | 3,365 | 3,410 | 8,300 | 202.11 |
| 2014-05-30 | 3,445 | 3,445 | 3,395 | 3,395 | 8,900 | 201.22 |
| 2014-05-29 | 3,420 | 3,445 | 3,415 | 3,445 | 4,900 | 204.18 |
| 2014-05-28 | 3,400 | 3,420 | 3,390 | 3,420 | 7,500 | 202.70 |
| 2014-05-27 | 3,450 | 3,450 | 3,380 | 3,380 | 7,500 | 200.33 |
| 2014-05-26 | 3,365 | 3,445 | 3,365 | 3,430 | 25,800 | 203.30 |
| 2014-05-23 | 3,350 | 3,420 | 3,305 | 3,375 | 39,200 | 200.04 |
| 2014-05-22 | 3,265 | 3,340 | 3,255 | 3,335 | 23,900 | 197.67 |
| 2014-05-21 | 3,250 | 3,265 | 3,220 | 3,250 | 7,400 | 192.63 |
| 2014-05-20 | 3,285 | 3,295 | 3,245 | 3,245 | 13,000 | 192.33 |
| 2014-05-19 | 3,205 | 3,310 | 3,205 | 3,290 | 27,200 | 195 |
| 2014-05-16 | 3,265 | 3,265 | 3,195 | 3,230 | 26,100 | 191.44 |
| 2014-05-15 | 3,180 | 3,265 | 3,180 | 3,255 | 14,600 | 192.92 |
| 2014-05-14 | 3,225 | 3,225 | 3,165 | 3,190 | 4,700 | 189.07 |
| 2014-05-13 | 3,170 | 3,260 | 3,160 | 3,220 | 24,900 | 190.85 |
| 2014-05-12 | 3,165 | 3,175 | 3,135 | 3,170 | 13,900 | 187.89 |
| 2014-05-09 | 3,060 | 3,120 | 3,060 | 3,095 | 9,700 | 183.44 |
| 2014-05-08 | 3,010 | 3,070 | 3,005 | 3,055 | 8,500 | 181.07 |
| 2014-05-07 | 3,020 | 3,065 | 3,015 | 3,025 | 9,600 | 179.29 |
| 2014-05-02 | 3,030 | 3,095 | 3,030 | 3,085 | 23,700 | 182.85 |
| 2014-05-01 | 3,030 | 3,050 | 2,984 | 3,010 | 11,900 | 178.40 |
| 2014-04-30 | 3,015 | 3,060 | 3,010 | 3,030 | 10,100 | 179.59 |
| 2014-04-28 | 3,005 | 3,065 | 2,991 | 3,000 | 20,900 | 177.81 |
| 2014-04-25 | 2,999 | 3,095 | 2,999 | 3,070 | 17,300 | 181.96 |
| 2014-04-24 | 3,025 | 3,030 | 2,978 | 3,000 | 35,800 | 177.81 |
| 2014-04-23 | 3,100 | 3,105 | 3,030 | 3,060 | 26,400 | 181.37 |
| 2014-04-22 | 3,175 | 3,175 | 3,130 | 3,130 | 20,900 | 185.51 |
| 2014-04-21 | 3,105 | 3,205 | 3,090 | 3,165 | 34,400 | 187.59 |
| 2014-04-18 | 3,050 | 3,100 | 2,999 | 3,060 | 33,500 | 181.37 |
| 2014-04-17 | 2,925 | 2,999 | 2,925 | 2,962 | 24,500 | 175.56 |
| 2014-04-16 | 2,849 | 2,978 | 2,844 | 2,959 | 41,000 | 175.38 |
| 2014-04-15 | 2,825 | 2,834 | 2,802 | 2,819 | 23,600 | 167.08 |
| 2014-04-14 | 2,723 | 2,840 | 2,703 | 2,799 | 45,700 | 165.90 |
| 2014-04-11 | 2,530 | 2,809 | 2,530 | 2,752 | 68,200 | 163.11 |
| 2014-04-10 | 2,556 | 2,565 | 2,523 | 2,543 | 13,600 | 150.72 |
| 2014-04-09 | 2,602 | 2,610 | 2,506 | 2,518 | 41,900 | 149.24 |
| 2014-04-08 | 2,690 | 2,691 | 2,602 | 2,605 | 36,300 | 154.40 |
| 2014-04-07 | 2,654 | 2,706 | 2,654 | 2,691 | 9,400 | 159.50 |
| 2014-04-04 | 2,715 | 2,725 | 2,714 | 2,718 | 7,500 | 161.10 |
| 2014-04-03 | 2,735 | 2,749 | 2,716 | 2,747 | 9,900 | 162.81 |
| 2014-04-02 | 2,740 | 2,740 | 2,700 | 2,710 | 9,500 | 160.62 |
| 2014-04-01 | 2,733 | 2,745 | 2,710 | 2,744 | 20,700 | 162.64 |
| 2014-03-31 | 2,608 | 2,689 | 2,608 | 2,665 | 31,500 | 157.95 |
| 2014-03-28 | 2,560 | 2,650 | 2,506 | 2,597 | 42,500 | 153.92 |
| 2014-03-27 | 2,482 | 2,551 | 2,475 | 2,491 | 16,400 | 147.64 |
| 2014-03-26 | 2,507 | 2,519 | 2,495 | 2,505 | 30,200 | 148.47 |
| 2014-03-25 | 2,540 | 2,540 | 2,505 | 2,507 | 19,800 | 148.59 |
| 2014-03-24 | 2,581 | 2,588 | 2,551 | 2,551 | 9,600 | 151.20 |
| 2014-03-20 | 2,631 | 2,631 | 2,583 | 2,583 | 25,700 | 153.09 |
| 2014-03-19 | 2,651 | 2,663 | 2,630 | 2,640 | 17,300 | 156.47 |
| 2014-03-18 | 2,668 | 2,678 | 2,651 | 2,669 | 14,400 | 158.19 |
| 2014-03-17 | 2,688 | 2,696 | 2,652 | 2,665 | 11,800 | 157.95 |
| 2014-03-14 | 2,700 | 2,704 | 2,661 | 2,688 | 22,300 | 159.32 |
| 2014-03-13 | 2,703 | 2,718 | 2,701 | 2,701 | 8,300 | 160.09 |
| 2014-03-12 | 2,708 | 2,727 | 2,708 | 2,721 | 14,400 | 161.27 |
| 2014-03-11 | 2,702 | 2,712 | 2,699 | 2,712 | 5,300 | 160.74 |
| 2014-03-10 | 2,724 | 2,725 | 2,699 | 2,700 | 7,300 | 160.03 |
| 2014-03-07 | 2,710 | 2,717 | 2,691 | 2,694 | 7,400 | 159.67 |
| 2014-03-06 | 2,659 | 2,744 | 2,642 | 2,710 | 17,200 | 160.62 |
| 2014-03-05 | 2,639 | 2,663 | 2,638 | 2,650 | 7,300 | 157.07 |
| 2014-03-04 | 2,675 | 2,675 | 2,610 | 2,638 | 13,600 | 156.35 |
| 2014-03-03 | 2,677 | 2,678 | 2,636 | 2,673 | 8,600 | 158.43 |
| 2014-02-28 | 2,701 | 2,710 | 2,672 | 2,695 | 16,800 | 159.73 |
| 2014-02-27 | 2,751 | 2,756 | 2,710 | 2,710 | 14,300 | 160.62 |
| 2014-02-26 | 2,804 | 2,810 | 2,737 | 2,753 | 23,600 | 163.17 |
| 2014-02-25 | 2,824 | 2,825 | 2,812 | 2,815 | 6,600 | 166.84 |
| 2014-02-24 | 2,806 | 2,830 | 2,806 | 2,817 | 10,200 | 166.96 |
| 2014-02-21 | 2,827 | 2,831 | 2,805 | 2,824 | 3,800 | 167.38 |
| 2014-02-20 | 2,823 | 2,827 | 2,805 | 2,806 | 6,800 | 166.31 |
| 2014-02-19 | 2,841 | 2,841 | 2,820 | 2,822 | 6,100 | 167.26 |
| 2014-02-18 | 2,819 | 2,850 | 2,819 | 2,846 | 4,300 | 168.68 |
| 2014-02-17 | 2,813 | 2,840 | 2,800 | 2,825 | 4,600 | 167.44 |
| 2014-02-14 | 2,919 | 2,919 | 2,823 | 2,828 | 7,700 | 167.62 |
| 2014-02-13 | 2,909 | 2,920 | 2,865 | 2,869 | 6,900 | 170.05 |
| 2014-02-12 | 2,900 | 2,968 | 2,900 | 2,946 | 9,400 | 174.61 |
| 2014-02-10 | 2,841 | 2,870 | 2,841 | 2,866 | 6,900 | 169.87 |
| 2014-02-07 | 2,866 | 2,873 | 2,811 | 2,824 | 12,100 | 167.38 |
| 2014-02-06 | 2,825 | 2,850 | 2,803 | 2,826 | 9,600 | 167.50 |
| 2014-02-05 | 2,872 | 2,920 | 2,800 | 2,850 | 14,500 | 168.92 |
| 2014-02-04 | 2,905 | 2,936 | 2,800 | 2,866 | 27,100 | 169.87 |
| 2014-02-03 | 3,010 | 3,025 | 2,950 | 3,005 | 13,600 | 178.11 |
| 2014-01-31 | 3,095 | 3,100 | 3,035 | 3,045 | 10,600 | 180.48 |
| 2014-01-30 | 3,100 | 3,110 | 3,050 | 3,090 | 19,700 | 183.14 |
| 2014-01-29 | 3,095 | 3,175 | 3,095 | 3,175 | 15,800 | 188.18 |
| 2014-01-28 | 3,120 | 3,150 | 3,100 | 3,135 | 16,600 | 185.81 |
| 2014-01-27 | 3,100 | 3,185 | 3,075 | 3,140 | 24,100 | 186.11 |
| 2014-01-24 | 3,150 | 3,150 | 3,085 | 3,150 | 17,000 | 186.70 |
| 2014-01-23 | 3,280 | 3,290 | 3,090 | 3,150 | 29,700 | 186.70 |
| 2014-01-22 | 3,200 | 3,280 | 3,195 | 3,265 | 23,500 | 193.52 |
| 2014-01-21 | 3,080 | 3,180 | 3,060 | 3,180 | 26,100 | 188.48 |
| 2014-01-20 | 3,080 | 3,095 | 3,075 | 3,080 | 9,100 | 182.55 |
| 2014-01-17 | 3,090 | 3,110 | 3,075 | 3,100 | 11,000 | 183.74 |
| 2014-01-16 | 3,100 | 3,110 | 3,050 | 3,110 | 21,900 | 184.33 |
| 2014-01-15 | 3,055 | 3,095 | 3,040 | 3,045 | 27,300 | 180.48 |
| 2014-01-14 | 2,902 | 3,070 | 2,902 | 3,010 | 60,300 | 178.40 |
| 2014-01-10 | 2,892 | 2,950 | 2,892 | 2,923 | 30,000 | 173.25 |
| 2014-01-09 | 2,942 | 2,960 | 2,886 | 2,890 | 33,900 | 171.29 |
| 2014-01-08 | 2,980 | 2,981 | 2,930 | 2,940 | 10,600 | 174.25 |
| 2014-01-07 | 2,984 | 2,989 | 2,969 | 2,986 | 12,400 | 176.98 |
| 2014-01-06 | 2,975 | 2,978 | 2,942 | 2,974 | 24,400 | 176.27 |
分割・併合履歴 ： [2020-02-27]1株→2.109株 [2018-05-29]1株→4株 [2014-08-27]1株→2株 [2011-08-29]1株→400株