2193 クックパッド(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 | 4,070 | 4,185 | 4,065 | 4,150 | 133,400 | 1,383.33 |
| 2014-12-29 | 4,120 | 4,145 | 4,050 | 4,115 | 80,000 | 1,371.67 |
| 2014-12-26 | 4,090 | 4,140 | 4,060 | 4,135 | 118,500 | 1,378.33 |
| 2014-12-25 | 4,170 | 4,210 | 4,060 | 4,075 | 182,800 | 1,358.33 |
| 2014-12-24 | 4,185 | 4,200 | 4,050 | 4,115 | 175,300 | 1,371.67 |
| 2014-12-22 | 4,195 | 4,270 | 4,135 | 4,185 | 228,400 | 1,395 |
| 2014-12-19 | 4,100 | 4,200 | 4,070 | 4,115 | 226,700 | 1,371.67 |
| 2014-12-18 | 3,990 | 4,095 | 3,980 | 4,080 | 273,800 | 1,360 |
| 2014-12-17 | 4,000 | 4,085 | 3,945 | 3,965 | 205,300 | 1,321.67 |
| 2014-12-16 | 4,020 | 4,135 | 3,980 | 4,040 | 318,800 | 1,346.67 |
| 2014-12-15 | 3,875 | 4,075 | 3,855 | 4,055 | 415,400 | 1,351.67 |
| 2014-12-12 | 3,825 | 3,950 | 3,775 | 3,890 | 295,000 | 1,296.67 |
| 2014-12-11 | 3,660 | 3,715 | 3,655 | 3,710 | 50,600 | 1,236.67 |
| 2014-12-10 | 3,650 | 3,745 | 3,630 | 3,705 | 96,800 | 1,235 |
| 2014-12-09 | 3,740 | 3,750 | 3,685 | 3,700 | 81,100 | 1,233.33 |
| 2014-12-08 | 3,840 | 3,900 | 3,735 | 3,750 | 152,000 | 1,250 |
| 2014-12-05 | 3,800 | 3,800 | 3,735 | 3,775 | 83,300 | 1,258.33 |
| 2014-12-04 | 3,780 | 3,795 | 3,725 | 3,770 | 93,300 | 1,256.67 |
| 2014-12-03 | 3,815 | 3,830 | 3,750 | 3,785 | 94,300 | 1,261.67 |
| 2014-12-02 | 3,810 | 3,840 | 3,795 | 3,815 | 69,300 | 1,271.67 |
| 2014-12-01 | 3,820 | 3,820 | 3,760 | 3,810 | 107,800 | 1,270 |
| 2014-11-28 | 3,760 | 3,790 | 3,670 | 3,770 | 159,500 | 1,256.67 |
| 2014-11-27 | 3,800 | 3,805 | 3,690 | 3,710 | 106,100 | 1,236.67 |
| 2014-11-26 | 3,695 | 3,815 | 3,680 | 3,800 | 127,500 | 1,266.67 |
| 2014-11-25 | 3,720 | 3,735 | 3,620 | 3,630 | 161,500 | 1,210 |
| 2014-11-21 | 3,755 | 3,770 | 3,680 | 3,705 | 140,800 | 1,235 |
| 2014-11-20 | 3,820 | 3,850 | 3,765 | 3,785 | 74,100 | 1,261.67 |
| 2014-11-19 | 3,855 | 3,900 | 3,810 | 3,820 | 107,900 | 1,273.33 |
| 2014-11-18 | 3,700 | 3,895 | 3,665 | 3,885 | 259,900 | 1,295 |
| 2014-11-17 | 3,700 | 3,700 | 3,605 | 3,640 | 155,200 | 1,213.33 |
| 2014-11-14 | 3,790 | 3,790 | 3,660 | 3,770 | 278,800 | 1,256.67 |
| 2014-11-13 | 3,590 | 3,725 | 3,555 | 3,670 | 761,801 | 1,223.33 |
| 2014-11-12 | 3,900 | 3,965 | 3,860 | 3,930 | 138,100 | 1,310 |
| 2014-11-11 | 3,900 | 3,900 | 3,835 | 3,865 | 65,300 | 1,288.33 |
| 2014-11-10 | 3,830 | 3,925 | 3,795 | 3,840 | 95,400 | 1,280 |
| 2014-11-07 | 3,800 | 3,975 | 3,790 | 3,885 | 352,300 | 1,295 |
| 2014-11-06 | 3,645 | 3,930 | 3,640 | 3,715 | 333,500 | 1,238.33 |
| 2014-11-05 | 3,595 | 3,620 | 3,490 | 3,610 | 104,300 | 1,203.33 |
| 2014-11-04 | 3,645 | 3,645 | 3,555 | 3,585 | 151,400 | 1,195 |
| 2014-10-31 | 3,500 | 3,595 | 3,465 | 3,555 | 136,500 | 1,185 |
| 2014-10-30 | 3,460 | 3,520 | 3,445 | 3,445 | 69,100 | 1,148.33 |
| 2014-10-29 | 3,530 | 3,540 | 3,440 | 3,455 | 58,600 | 1,151.67 |
| 2014-10-28 | 3,455 | 3,530 | 3,435 | 3,460 | 81,900 | 1,153.33 |
| 2014-10-27 | 3,425 | 3,580 | 3,405 | 3,515 | 194,000 | 1,171.67 |
| 2014-10-24 | 3,360 | 3,415 | 3,335 | 3,380 | 74,800 | 1,126.67 |
| 2014-10-23 | 3,285 | 3,350 | 3,285 | 3,305 | 47,600 | 1,101.67 |
| 2014-10-22 | 3,290 | 3,365 | 3,290 | 3,325 | 75,800 | 1,108.33 |
| 2014-10-21 | 3,280 | 3,300 | 3,220 | 3,245 | 66,800 | 1,081.67 |
| 2014-10-20 | 3,240 | 3,310 | 3,200 | 3,310 | 86,000 | 1,103.33 |
| 2014-10-17 | 3,160 | 3,190 | 3,080 | 3,100 | 108,000 | 1,033.33 |
| 2014-10-16 | 3,240 | 3,340 | 3,090 | 3,140 | 169,600 | 1,046.67 |
| 2014-10-15 | 3,250 | 3,370 | 3,195 | 3,370 | 122,000 | 1,123.33 |
| 2014-10-14 | 3,140 | 3,285 | 3,135 | 3,200 | 93,400 | 1,066.67 |
| 2014-10-10 | 3,210 | 3,290 | 3,210 | 3,260 | 75,500 | 1,086.67 |
| 2014-10-09 | 3,445 | 3,480 | 3,305 | 3,325 | 55,900 | 1,108.33 |
| 2014-10-08 | 3,375 | 3,450 | 3,375 | 3,435 | 63,400 | 1,145 |
| 2014-10-07 | 3,540 | 3,595 | 3,460 | 3,465 | 101,700 | 1,155 |
| 2014-10-06 | 3,530 | 3,530 | 3,485 | 3,520 | 57,100 | 1,173.33 |
| 2014-10-03 | 3,345 | 3,500 | 3,345 | 3,500 | 94,600 | 1,166.67 |
| 2014-10-02 | 3,350 | 3,425 | 3,305 | 3,365 | 105,600 | 1,121.67 |
| 2014-10-01 | 3,505 | 3,535 | 3,435 | 3,445 | 90,700 | 1,148.33 |
| 2014-09-30 | 3,540 | 3,565 | 3,465 | 3,525 | 101,300 | 1,175 |
| 2014-09-29 | 3,620 | 3,625 | 3,520 | 3,540 | 79,400 | 1,180 |
| 2014-09-26 | 3,525 | 3,660 | 3,525 | 3,620 | 141,900 | 1,206.67 |
| 2014-09-25 | 3,575 | 3,625 | 3,520 | 3,590 | 119,500 | 1,196.67 |
| 2014-09-24 | 3,565 | 3,590 | 3,510 | 3,535 | 105,400 | 1,178.33 |
| 2014-09-22 | 3,705 | 3,710 | 3,600 | 3,645 | 107,400 | 1,215 |
| 2014-09-19 | 3,700 | 3,700 | 3,615 | 3,700 | 152,700 | 1,233.33 |
| 2014-09-18 | 3,720 | 3,725 | 3,570 | 3,685 | 156,100 | 1,228.33 |
| 2014-09-17 | 3,625 | 3,710 | 3,560 | 3,680 | 305,700 | 1,226.67 |
| 2014-09-16 | 3,550 | 3,615 | 3,525 | 3,615 | 197,800 | 1,205 |
| 2014-09-12 | 3,490 | 3,550 | 3,470 | 3,540 | 274,400 | 1,180 |
| 2014-09-11 | 3,235 | 3,465 | 3,225 | 3,465 | 250,000 | 1,155 |
| 2014-09-10 | 3,160 | 3,220 | 3,140 | 3,190 | 162,200 | 1,063.33 |
| 2014-09-09 | 3,335 | 3,355 | 3,120 | 3,145 | 269,200 | 1,048.33 |
| 2014-09-08 | 3,395 | 3,425 | 3,300 | 3,335 | 216,500 | 1,111.67 |
| 2014-09-05 | 3,460 | 3,465 | 3,400 | 3,450 | 102,100 | 1,150 |
| 2014-09-04 | 3,470 | 3,475 | 3,395 | 3,430 | 138,400 | 1,143.33 |
| 2014-09-03 | 3,535 | 3,540 | 3,460 | 3,480 | 122,400 | 1,160 |
| 2014-09-02 | 3,515 | 3,550 | 3,490 | 3,515 | 159,100 | 1,171.67 |
| 2014-09-01 | 3,425 | 3,510 | 3,425 | 3,500 | 118,800 | 1,166.67 |
| 2014-08-29 | 3,450 | 3,485 | 3,420 | 3,450 | 121,100 | 1,150 |
| 2014-08-28 | 3,420 | 3,460 | 3,355 | 3,450 | 130,000 | 1,150 |
| 2014-08-27 | 3,485 | 3,530 | 3,425 | 3,450 | 95,500 | 1,150 |
| 2014-08-26 | 3,425 | 3,530 | 3,425 | 3,520 | 177,000 | 1,173.33 |
| 2014-08-25 | 3,490 | 3,500 | 3,460 | 3,490 | 104,000 | 1,163.33 |
| 2014-08-22 | 3,400 | 3,500 | 3,375 | 3,455 | 293,400 | 1,151.67 |
| 2014-08-21 | 3,385 | 3,395 | 3,355 | 3,380 | 74,900 | 1,126.67 |
| 2014-08-20 | 3,335 | 3,410 | 3,310 | 3,365 | 198,900 | 1,121.67 |
| 2014-08-19 | 3,330 | 3,390 | 3,255 | 3,375 | 175,600 | 1,125 |
| 2014-08-18 | 3,260 | 3,340 | 3,250 | 3,330 | 217,300 | 1,110 |
| 2014-08-15 | 3,250 | 3,275 | 3,220 | 3,230 | 123,500 | 1,076.67 |
| 2014-08-14 | 3,265 | 3,280 | 3,175 | 3,250 | 155,600 | 1,083.33 |
| 2014-08-13 | 3,200 | 3,270 | 3,175 | 3,265 | 132,000 | 1,088.33 |
| 2014-08-12 | 3,150 | 3,205 | 3,130 | 3,200 | 139,000 | 1,066.67 |
| 2014-08-11 | 3,100 | 3,120 | 3,040 | 3,115 | 135,700 | 1,038.33 |
| 2014-08-08 | 3,050 | 3,070 | 2,900 | 2,965 | 251,700 | 988.33 |
| 2014-08-07 | 3,200 | 3,200 | 3,035 | 3,110 | 168,300 | 1,036.67 |
| 2014-08-06 | 3,125 | 3,220 | 3,125 | 3,205 | 346,100 | 1,068.33 |
| 2014-08-05 | 3,150 | 3,220 | 3,100 | 3,110 | 237,300 | 1,036.67 |
| 2014-08-04 | 3,005 | 3,195 | 3,005 | 3,190 | 416,900 | 1,063.33 |
| 2014-08-01 | 2,880 | 2,994 | 2,880 | 2,986 | 245,000 | 995.33 |
| 2014-07-31 | 2,922 | 2,940 | 2,885 | 2,940 | 118,400 | 980 |
| 2014-07-30 | 2,978 | 3,015 | 2,890 | 2,905 | 288,900 | 968.33 |
| 2014-07-29 | 2,880 | 2,958 | 2,877 | 2,958 | 357,300 | 986 |
| 2014-07-28 | 2,835 | 2,875 | 2,802 | 2,865 | 167,400 | 955 |
| 2014-07-25 | 2,860 | 2,897 | 2,810 | 2,818 | 186,100 | 939.33 |
| 2014-07-24 | 2,820 | 2,875 | 2,811 | 2,825 | 137,100 | 941.67 |
| 2014-07-23 | 2,788 | 2,835 | 2,776 | 2,801 | 81,200 | 933.67 |
| 2014-07-22 | 2,778 | 2,830 | 2,755 | 2,808 | 71,800 | 936 |
| 2014-07-18 | 2,751 | 2,805 | 2,745 | 2,774 | 143,500 | 924.67 |
| 2014-07-17 | 2,845 | 2,867 | 2,830 | 2,830 | 137,600 | 943.33 |
| 2014-07-16 | 2,880 | 2,899 | 2,829 | 2,829 | 225,400 | 943 |
| 2014-07-15 | 2,851 | 2,929 | 2,780 | 2,911 | 640,301 | 970.33 |
| 2014-07-14 | 2,643 | 2,817 | 2,641 | 2,816 | 763,601 | 938.67 |
| 2014-07-11 | 2,500 | 2,640 | 2,500 | 2,636 | 456,000 | 878.67 |
| 2014-07-10 | 2,502 | 2,522 | 2,477 | 2,504 | 159,900 | 834.67 |
| 2014-07-09 | 2,500 | 2,545 | 2,486 | 2,502 | 217,000 | 834 |
| 2014-07-08 | 2,497 | 2,536 | 2,447 | 2,503 | 230,000 | 834.33 |
| 2014-07-07 | 2,550 | 2,550 | 2,480 | 2,483 | 246,600 | 827.67 |
| 2014-07-04 | 2,550 | 2,559 | 2,521 | 2,558 | 129,400 | 852.67 |
| 2014-07-03 | 2,545 | 2,545 | 2,516 | 2,538 | 117,400 | 846 |
| 2014-07-02 | 2,535 | 2,546 | 2,526 | 2,526 | 102,600 | 842 |
| 2014-07-01 | 2,475 | 2,533 | 2,470 | 2,521 | 147,500 | 840.33 |
| 2014-06-30 | 2,441 | 2,476 | 2,441 | 2,466 | 105,800 | 822 |
| 2014-06-27 | 2,465 | 2,499 | 2,371 | 2,461 | 225,100 | 820.33 |
| 2014-06-26 | 2,512 | 2,512 | 2,466 | 2,473 | 152,000 | 824.33 |
| 2014-06-25 | 2,540 | 2,542 | 2,475 | 2,480 | 208,400 | 826.67 |
| 2014-06-24 | 2,501 | 2,530 | 2,480 | 2,527 | 241,900 | 842.33 |
| 2014-06-23 | 2,510 | 2,543 | 2,487 | 2,493 | 120,300 | 831 |
| 2014-06-20 | 2,569 | 2,575 | 2,486 | 2,504 | 238,600 | 834.67 |
| 2014-06-19 | 2,500 | 2,545 | 2,476 | 2,541 | 226,400 | 847 |
| 2014-06-18 | 2,501 | 2,511 | 2,476 | 2,489 | 150,000 | 829.67 |
| 2014-06-17 | 2,518 | 2,532 | 2,483 | 2,507 | 169,100 | 835.67 |
| 2014-06-16 | 2,550 | 2,568 | 2,468 | 2,502 | 207,000 | 834 |
| 2014-06-13 | 2,515 | 2,545 | 2,471 | 2,531 | 266,100 | 843.67 |
| 2014-06-12 | 2,511 | 2,528 | 2,452 | 2,509 | 391,600 | 836.33 |
| 2014-06-11 | 2,585 | 2,634 | 2,505 | 2,535 | 436,100 | 845 |
| 2014-06-10 | 2,692 | 2,744 | 2,523 | 2,598 | 665,901 | 866 |
| 2014-06-09 | 2,489 | 2,741 | 2,462 | 2,682 | 1,639,302 | 894 |
| 2014-06-06 | 2,331 | 2,380 | 2,284 | 2,371 | 275,100 | 790.33 |
| 2014-06-05 | 2,350 | 2,366 | 2,302 | 2,313 | 213,400 | 771 |
| 2014-06-04 | 2,340 | 2,350 | 2,305 | 2,346 | 167,100 | 782 |
| 2014-06-03 | 2,340 | 2,345 | 2,300 | 2,321 | 175,300 | 773.67 |
| 2014-06-02 | 2,302 | 2,330 | 2,267 | 2,306 | 251,200 | 768.67 |
| 2014-05-30 | 2,221 | 2,269 | 2,176 | 2,269 | 224,700 | 756.33 |
| 2014-05-29 | 2,239 | 2,240 | 2,191 | 2,210 | 203,700 | 736.67 |
| 2014-05-28 | 2,202 | 2,237 | 2,176 | 2,228 | 189,800 | 742.67 |
| 2014-05-27 | 2,200 | 2,220 | 2,167 | 2,170 | 185,600 | 723.33 |
| 2014-05-26 | 2,175 | 2,200 | 2,150 | 2,195 | 202,600 | 731.67 |
| 2014-05-23 | 2,175 | 2,232 | 2,115 | 2,120 | 334,800 | 706.67 |
| 2014-05-22 | 2,058 | 2,263 | 2,039 | 2,151 | 890,001 | 717 |
| 2014-05-21 | 1,902 | 1,980 | 1,880 | 1,959 | 217,200 | 653 |
| 2014-05-20 | 1,940 | 1,998 | 1,926 | 1,933 | 205,100 | 644.33 |
| 2014-05-19 | 2,045 | 2,055 | 1,938 | 1,947 | 251,600 | 649 |
| 2014-05-16 | 2,050 | 2,059 | 2,012 | 2,041 | 142,400 | 680.33 |
| 2014-05-15 | 2,052 | 2,106 | 2,020 | 2,089 | 112,500 | 696.33 |
| 2014-05-14 | 2,040 | 2,080 | 2,030 | 2,064 | 135,800 | 688 |
| 2014-05-13 | 1,990 | 2,080 | 1,986 | 2,039 | 179,200 | 679.67 |
| 2014-05-12 | 1,993 | 2,044 | 1,937 | 1,968 | 201,200 | 656 |
| 2014-05-09 | 2,006 | 2,027 | 1,999 | 2,005 | 156,500 | 668.33 |
| 2014-05-08 | 2,070 | 2,097 | 2,024 | 2,031 | 152,400 | 677 |
| 2014-05-07 | 2,102 | 2,136 | 2,039 | 2,069 | 245,300 | 689.67 |
| 2014-05-02 | 2,084 | 2,139 | 2,067 | 2,136 | 147,700 | 712 |
| 2014-05-01 | 2,025 | 2,088 | 1,995 | 2,084 | 288,700 | 694.67 |
| 2014-04-30 | 2,100 | 2,120 | 2,031 | 2,045 | 205,400 | 681.67 |
| 2014-04-28 | 2,166 | 2,166 | 2,057 | 2,071 | 185,000 | 690.33 |
| 2014-04-25 | 2,175 | 2,216 | 2,148 | 2,170 | 113,600 | 723.33 |
| 2014-04-24 | 2,240 | 2,269 | 2,173 | 2,190 | 204,300 | 730 |
| 2014-04-23 | 2,200 | 2,249 | 2,176 | 2,242 | 194,900 | 747.33 |
| 2014-04-22 | 2,230 | 2,286 | 2,158 | 2,185 | 449,400 | 728.33 |
| 2014-04-21 | 2,232 | 2,240 | 2,135 | 2,231 | 564,301 | 743.67 |
| 2014-04-18 | 2,058 | 2,181 | 2,050 | 2,176 | 520,001 | 725.33 |
| 2014-04-17 | 2,090 | 2,095 | 1,991 | 2,037 | 711,101 | 679 |
| 2014-04-16 | 2,125 | 2,159 | 2,052 | 2,095 | 440,300 | 698.33 |
| 2014-04-15 | 2,250 | 2,258 | 2,092 | 2,106 | 228,200 | 702 |
| 2014-04-14 | 2,201 | 2,271 | 2,185 | 2,218 | 127,100 | 739.33 |
| 2014-04-11 | 2,223 | 2,223 | 2,165 | 2,201 | 176,100 | 733.67 |
| 2014-04-10 | 2,345 | 2,375 | 2,250 | 2,263 | 171,200 | 754.33 |
| 2014-04-09 | 2,330 | 2,330 | 2,250 | 2,256 | 205,400 | 752 |
| 2014-04-08 | 2,377 | 2,380 | 2,313 | 2,315 | 205,000 | 771.67 |
| 2014-04-07 | 2,400 | 2,434 | 2,371 | 2,388 | 178,400 | 796 |
| 2014-04-04 | 2,442 | 2,445 | 2,387 | 2,402 | 238,500 | 800.67 |
| 2014-04-03 | 2,550 | 2,550 | 2,435 | 2,442 | 262,600 | 814 |
| 2014-04-02 | 2,525 | 2,548 | 2,502 | 2,520 | 214,200 | 840 |
| 2014-04-01 | 2,520 | 2,544 | 2,430 | 2,495 | 211,300 | 831.67 |
| 2014-03-31 | 2,450 | 2,477 | 2,394 | 2,459 | 187,700 | 819.67 |
| 2014-03-28 | 2,355 | 2,383 | 2,316 | 2,375 | 200,500 | 791.67 |
| 2014-03-27 | 2,363 | 2,400 | 2,306 | 2,378 | 129,400 | 792.67 |
| 2014-03-26 | 2,450 | 2,500 | 2,354 | 2,377 | 220,000 | 792.33 |
| 2014-03-25 | 2,475 | 2,569 | 2,438 | 2,444 | 196,100 | 814.67 |
| 2014-03-24 | 2,383 | 2,496 | 2,378 | 2,475 | 224,100 | 825 |
| 2014-03-20 | 2,500 | 2,514 | 2,376 | 2,387 | 225,000 | 795.67 |
| 2014-03-19 | 2,620 | 2,633 | 2,521 | 2,538 | 114,000 | 846 |
| 2014-03-18 | 2,635 | 2,636 | 2,575 | 2,599 | 93,200 | 866.33 |
| 2014-03-17 | 2,704 | 2,704 | 2,508 | 2,531 | 167,900 | 843.67 |
| 2014-03-14 | 2,750 | 2,789 | 2,638 | 2,660 | 233,900 | 886.67 |
| 2014-03-13 | 2,870 | 2,895 | 2,811 | 2,827 | 63,800 | 942.33 |
| 2014-03-12 | 2,940 | 2,940 | 2,856 | 2,860 | 105,100 | 953.33 |
| 2014-03-11 | 2,919 | 2,999 | 2,918 | 2,975 | 268,900 | 991.67 |
| 2014-03-10 | 2,858 | 2,920 | 2,802 | 2,918 | 386,300 | 972.67 |
| 2014-03-07 | 2,906 | 2,950 | 2,860 | 2,924 | 124,900 | 974.67 |
| 2014-03-06 | 2,810 | 2,864 | 2,787 | 2,864 | 63,000 | 954.67 |
| 2014-03-05 | 2,800 | 2,859 | 2,761 | 2,800 | 107,800 | 933.33 |
| 2014-03-04 | 2,814 | 2,856 | 2,751 | 2,767 | 182,700 | 922.33 |
| 2014-03-03 | 2,855 | 2,869 | 2,801 | 2,844 | 95,200 | 948 |
| 2014-02-28 | 2,891 | 2,908 | 2,841 | 2,891 | 125,800 | 963.67 |
| 2014-02-27 | 2,979 | 2,979 | 2,912 | 2,935 | 65,700 | 978.33 |
| 2014-02-26 | 2,903 | 2,990 | 2,902 | 2,962 | 76,800 | 987.33 |
| 2014-02-25 | 2,950 | 2,950 | 2,901 | 2,937 | 103,200 | 979 |
| 2014-02-24 | 2,825 | 2,930 | 2,823 | 2,896 | 176,500 | 965.33 |
| 2014-02-21 | 2,843 | 2,867 | 2,805 | 2,823 | 183,800 | 941 |
| 2014-02-20 | 2,945 | 2,945 | 2,831 | 2,840 | 95,600 | 946.67 |
| 2014-02-19 | 2,964 | 2,964 | 2,895 | 2,920 | 80,400 | 973.33 |
| 2014-02-18 | 2,889 | 2,970 | 2,870 | 2,964 | 89,100 | 988 |
| 2014-02-17 | 2,955 | 2,960 | 2,824 | 2,908 | 98,300 | 969.33 |
| 2014-02-14 | 2,930 | 2,979 | 2,822 | 2,873 | 129,600 | 957.67 |
| 2014-02-13 | 3,020 | 3,020 | 2,905 | 2,920 | 129,900 | 973.33 |
| 2014-02-12 | 2,966 | 3,050 | 2,965 | 3,000 | 138,800 | 1,000 |
| 2014-02-10 | 2,867 | 2,930 | 2,802 | 2,921 | 296,000 | 973.67 |
| 2014-02-07 | 3,040 | 3,040 | 2,831 | 2,848 | 293,700 | 949.33 |
| 2014-02-06 | 3,020 | 3,045 | 2,930 | 2,938 | 188,700 | 979.33 |
| 2014-02-05 | 3,010 | 3,060 | 2,953 | 3,020 | 134,000 | 1,006.67 |
| 2014-02-04 | 3,040 | 3,060 | 2,830 | 2,938 | 287,400 | 979.33 |
| 2014-02-03 | 3,320 | 3,345 | 3,160 | 3,180 | 145,700 | 1,060 |
| 2014-01-31 | 3,310 | 3,395 | 3,285 | 3,390 | 192,500 | 1,130 |
| 2014-01-30 | 3,360 | 3,360 | 3,270 | 3,305 | 204,600 | 1,101.67 |
| 2014-01-29 | 3,365 | 3,430 | 3,340 | 3,430 | 126,700 | 1,143.33 |
| 2014-01-28 | 3,365 | 3,475 | 3,260 | 3,275 | 160,000 | 1,091.67 |
| 2014-01-27 | 3,400 | 3,425 | 3,315 | 3,345 | 238,200 | 1,115 |
| 2014-01-24 | 3,440 | 3,540 | 3,370 | 3,520 | 410,300 | 1,173.33 |
| 2014-01-23 | 3,375 | 3,460 | 3,355 | 3,450 | 380,500 | 1,150 |
| 2014-01-22 | 3,340 | 3,375 | 3,275 | 3,350 | 195,300 | 1,116.67 |
| 2014-01-21 | 3,300 | 3,360 | 3,270 | 3,335 | 208,600 | 1,111.67 |
| 2014-01-20 | 3,290 | 3,335 | 3,240 | 3,270 | 218,200 | 1,090 |
| 2014-01-17 | 3,200 | 3,275 | 3,185 | 3,265 | 195,100 | 1,088.33 |
| 2014-01-16 | 3,195 | 3,210 | 3,160 | 3,190 | 137,400 | 1,063.33 |
| 2014-01-15 | 3,200 | 3,210 | 3,155 | 3,185 | 115,800 | 1,061.67 |
| 2014-01-14 | 3,145 | 3,180 | 3,100 | 3,145 | 126,400 | 1,048.33 |
| 2014-01-10 | 3,210 | 3,210 | 3,170 | 3,200 | 111,000 | 1,066.67 |
| 2014-01-09 | 3,180 | 3,215 | 3,170 | 3,190 | 103,200 | 1,063.33 |
| 2014-01-08 | 3,230 | 3,275 | 3,170 | 3,190 | 220,000 | 1,063.33 |
| 2014-01-07 | 3,220 | 3,235 | 3,145 | 3,175 | 190,800 | 1,058.33 |
| 2014-01-06 | 3,320 | 3,325 | 3,210 | 3,225 | 163,200 | 1,075 |
分割・併合履歴 ： [2015-06-26]1株→3株 [2013-04-25]1株→2株 [2010-12-28]1株→2株 [2010-06-28]1株→2株 [2009-11-26]1株→3株
