2224 (株)コモ 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 | 2,010 | 2,015 | 2,005 | 2,011 | 2,300 | 2,011 |
| 2014-12-29 | 2,000 | 2,010 | 1,995 | 2,010 | 3,300 | 2,010 |
| 2014-12-26 | 1,995 | 2,000 | 1,988 | 2,000 | 3,200 | 2,000 |
| 2014-12-25 | 1,982 | 1,995 | 1,982 | 1,984 | 2,200 | 1,984 |
| 2014-12-24 | 1,985 | 1,995 | 1,983 | 1,983 | 2,300 | 1,983 |
| 2014-12-22 | 1,991 | 1,991 | 1,983 | 1,984 | 1,200 | 1,984 |
| 2014-12-19 | 1,980 | 1,984 | 1,975 | 1,984 | 3,300 | 1,984 |
| 2014-12-18 | 1,974 | 1,988 | 1,974 | 1,974 | 2,600 | 1,974 |
| 2014-12-17 | 1,985 | 1,989 | 1,973 | 1,976 | 2,000 | 1,976 |
| 2014-12-16 | 1,977 | 1,981 | 1,976 | 1,979 | 2,000 | 1,979 |
| 2014-12-15 | 1,980 | 1,980 | 1,977 | 1,977 | 2,000 | 1,977 |
| 2014-12-12 | 1,978 | 1,978 | 1,971 | 1,977 | 1,800 | 1,977 |
| 2014-12-11 | 1,950 | 1,980 | 1,950 | 1,978 | 3,300 | 1,978 |
| 2014-12-10 | 1,978 | 1,981 | 1,950 | 1,969 | 6,300 | 1,969 |
| 2014-12-09 | 1,976 | 1,980 | 1,961 | 1,970 | 1,400 | 1,970 |
| 2014-12-08 | 1,980 | 1,983 | 1,951 | 1,976 | 2,400 | 1,976 |
| 2014-12-05 | 1,979 | 1,980 | 1,964 | 1,980 | 1,100 | 1,980 |
| 2014-12-04 | 1,971 | 1,980 | 1,955 | 1,956 | 4,200 | 1,956 |
| 2014-12-03 | 1,971 | 1,982 | 1,970 | 1,971 | 1,000 | 1,971 |
| 2014-12-02 | 1,970 | 1,986 | 1,960 | 1,970 | 1,800 | 1,970 |
| 2014-12-01 | 1,982 | 1,984 | 1,951 | 1,970 | 3,400 | 1,970 |
| 2014-11-28 | 1,960 | 1,979 | 1,957 | 1,962 | 2,800 | 1,962 |
| 2014-11-27 | 1,950 | 1,956 | 1,950 | 1,956 | 1,200 | 1,956 |
| 2014-11-26 | 1,947 | 1,948 | 1,947 | 1,948 | 200 | 1,948 |
| 2014-11-25 | 1,947 | 1,950 | 1,945 | 1,947 | 2,800 | 1,947 |
| 2014-11-21 | 1,945 | 1,947 | 1,945 | 1,947 | 1,500 | 1,947 |
| 2014-11-20 | 1,934 | 1,945 | 1,931 | 1,945 | 1,400 | 1,945 |
| 2014-11-19 | 1,940 | 1,944 | 1,940 | 1,941 | 1,900 | 1,941 |
| 2014-11-18 | 1,944 | 1,985 | 1,941 | 1,955 | 1,800 | 1,955 |
| 2014-11-17 | 1,952 | 1,952 | 1,941 | 1,944 | 1,200 | 1,944 |
| 2014-11-14 | 1,950 | 1,950 | 1,940 | 1,950 | 800 | 1,950 |
| 2014-11-13 | 1,923 | 1,950 | 1,920 | 1,950 | 3,100 | 1,950 |
| 2014-11-12 | 1,920 | 1,922 | 1,910 | 1,921 | 3,500 | 1,921 |
| 2014-11-11 | 1,915 | 1,920 | 1,915 | 1,920 | 1,100 | 1,920 |
| 2014-11-10 | 1,921 | 1,921 | 1,913 | 1,913 | 1,000 | 1,913 |
| 2014-11-07 | 1,912 | 1,923 | 1,912 | 1,921 | 2,800 | 1,921 |
| 2014-11-06 | 1,920 | 1,925 | 1,919 | 1,921 | 1,300 | 1,921 |
| 2014-11-05 | 1,921 | 1,921 | 1,910 | 1,920 | 2,500 | 1,920 |
| 2014-11-04 | 1,921 | 1,929 | 1,917 | 1,917 | 4,200 | 1,917 |
| 2014-10-31 | 1,920 | 1,934 | 1,920 | 1,924 | 1,000 | 1,924 |
| 2014-10-30 | 1,930 | 1,935 | 1,921 | 1,924 | 600 | 1,924 |
| 2014-10-29 | 1,900 | 1,932 | 1,900 | 1,918 | 1,000 | 1,918 |
| 2014-10-28 | 1,879 | 1,930 | 1,871 | 1,890 | 1,800 | 1,890 |
| 2014-10-27 | 1,884 | 1,884 | 1,870 | 1,879 | 4,200 | 1,879 |
| 2014-10-24 | 1,882 | 1,898 | 1,882 | 1,884 | 1,400 | 1,884 |
| 2014-10-23 | 1,919 | 1,919 | 1,880 | 1,882 | 2,900 | 1,882 |
| 2014-10-22 | 1,921 | 1,930 | 1,920 | 1,930 | 600 | 1,930 |
| 2014-10-21 | 1,929 | 1,929 | 1,921 | 1,921 | 1,100 | 1,921 |
| 2014-10-20 | 1,900 | 1,930 | 1,900 | 1,919 | 3,600 | 1,919 |
| 2014-10-17 | 1,925 | 1,940 | 1,900 | 1,900 | 3,100 | 1,900 |
| 2014-10-16 | 1,933 | 1,946 | 1,933 | 1,946 | 3,100 | 1,946 |
| 2014-10-15 | 1,948 | 1,948 | 1,947 | 1,947 | 900 | 1,947 |
| 2014-10-14 | 1,950 | 1,950 | 1,948 | 1,948 | 4,900 | 1,948 |
| 2014-10-10 | 1,955 | 1,956 | 1,951 | 1,952 | 2,300 | 1,952 |
| 2014-10-09 | 1,957 | 1,959 | 1,955 | 1,959 | 900 | 1,959 |
| 2014-10-08 | 1,961 | 1,961 | 1,956 | 1,956 | 600 | 1,956 |
| 2014-10-07 | 1,965 | 1,977 | 1,960 | 1,963 | 1,500 | 1,963 |
| 2014-10-06 | 1,971 | 1,971 | 1,955 | 1,958 | 1,300 | 1,958 |
| 2014-10-03 | 1,951 | 1,967 | 1,951 | 1,967 | 2,300 | 1,967 |
| 2014-10-02 | 1,957 | 1,957 | 1,956 | 1,956 | 4,100 | 1,956 |
| 2014-10-01 | 1,965 | 1,967 | 1,960 | 1,965 | 3,600 | 1,965 |
| 2014-09-30 | 1,970 | 1,970 | 1,963 | 1,968 | 3,000 | 1,968 |
| 2014-09-29 | 1,974 | 1,985 | 1,970 | 1,970 | 5,100 | 1,970 |
| 2014-09-26 | 1,961 | 2,000 | 1,956 | 1,973 | 14,300 | 1,973 |
| 2014-09-25 | 2,008 | 2,050 | 2,007 | 2,048 | 17,400 | 2,048 |
| 2014-09-24 | 2,000 | 2,008 | 2,000 | 2,008 | 5,600 | 2,008 |
| 2014-09-22 | 2,004 | 2,007 | 2,000 | 2,007 | 5,800 | 2,007 |
| 2014-09-19 | 2,001 | 2,003 | 1,999 | 2,003 | 3,600 | 2,003 |
| 2014-09-18 | 2,005 | 2,006 | 2,000 | 2,003 | 4,700 | 2,003 |
| 2014-09-17 | 2,008 | 2,008 | 2,000 | 2,006 | 2,700 | 2,006 |
| 2014-09-16 | 2,005 | 2,009 | 2,000 | 2,004 | 3,500 | 2,004 |
| 2014-09-12 | 2,005 | 2,005 | 2,001 | 2,004 | 2,200 | 2,004 |
| 2014-09-11 | 1,997 | 2,003 | 1,997 | 2,003 | 4,700 | 2,003 |
| 2014-09-10 | 1,999 | 2,000 | 1,997 | 2,000 | 3,700 | 2,000 |
| 2014-09-09 | 1,999 | 1,999 | 1,995 | 1,998 | 2,800 | 1,998 |
| 2014-09-08 | 1,995 | 1,997 | 1,994 | 1,996 | 2,700 | 1,996 |
| 2014-09-05 | 1,999 | 1,999 | 1,992 | 1,992 | 3,800 | 1,992 |
| 2014-09-04 | 1,994 | 1,996 | 1,986 | 1,986 | 4,900 | 1,986 |
| 2014-09-03 | 1,992 | 1,995 | 1,990 | 1,994 | 2,600 | 1,994 |
| 2014-09-02 | 1,990 | 1,994 | 1,984 | 1,986 | 3,400 | 1,986 |
| 2014-09-01 | 1,996 | 1,998 | 1,990 | 1,990 | 5,300 | 1,990 |
| 2014-08-29 | 1,980 | 1,987 | 1,980 | 1,987 | 2,000 | 1,987 |
| 2014-08-28 | 1,996 | 1,996 | 1,973 | 1,980 | 1,900 | 1,980 |
| 2014-08-27 | 1,961 | 1,970 | 1,961 | 1,970 | 1,200 | 1,970 |
| 2014-08-26 | 1,951 | 1,967 | 1,951 | 1,963 | 1,900 | 1,963 |
| 2014-08-25 | 1,961 | 1,972 | 1,950 | 1,972 | 3,700 | 1,972 |
| 2014-08-22 | 1,980 | 1,988 | 1,957 | 1,961 | 6,300 | 1,961 |
| 2014-08-21 | 1,985 | 1,994 | 1,985 | 1,989 | 2,600 | 1,989 |
| 2014-08-20 | 1,975 | 2,002 | 1,971 | 1,998 | 3,900 | 1,998 |
| 2014-08-19 | 1,975 | 1,975 | 1,966 | 1,975 | 1,900 | 1,975 |
| 2014-08-18 | 1,955 | 1,980 | 1,950 | 1,975 | 2,000 | 1,975 |
| 2014-08-15 | 1,927 | 1,979 | 1,927 | 1,948 | 5,200 | 1,948 |
| 2014-08-14 | 1,920 | 1,925 | 1,920 | 1,925 | 2,500 | 1,925 |
| 2014-08-13 | 1,917 | 1,920 | 1,915 | 1,915 | 800 | 1,915 |
| 2014-08-12 | 1,915 | 1,915 | 1,909 | 1,910 | 1,300 | 1,910 |
| 2014-08-11 | 1,905 | 1,915 | 1,905 | 1,915 | 600 | 1,915 |
| 2014-08-08 | 1,908 | 1,908 | 1,900 | 1,904 | 2,100 | 1,904 |
| 2014-08-07 | 1,900 | 1,908 | 1,900 | 1,908 | 1,700 | 1,908 |
| 2014-08-06 | 1,901 | 1,909 | 1,897 | 1,897 | 2,100 | 1,897 |
| 2014-08-05 | 1,919 | 1,919 | 1,903 | 1,903 | 4,400 | 1,903 |
| 2014-08-04 | 1,917 | 1,917 | 1,913 | 1,917 | 1,400 | 1,917 |
| 2014-08-01 | 1,910 | 1,912 | 1,891 | 1,912 | 1,600 | 1,912 |
| 2014-07-31 | 1,900 | 1,903 | 1,893 | 1,902 | 1,500 | 1,902 |
| 2014-07-30 | 1,901 | 1,901 | 1,887 | 1,900 | 1,900 | 1,900 |
| 2014-07-29 | 1,898 | 1,900 | 1,878 | 1,878 | 4,200 | 1,878 |
| 2014-07-28 | 1,899 | 1,900 | 1,898 | 1,898 | 2,300 | 1,898 |
| 2014-07-25 | 1,890 | 1,898 | 1,890 | 1,898 | 1,100 | 1,898 |
| 2014-07-24 | 1,887 | 1,890 | 1,887 | 1,890 | 1,600 | 1,890 |
| 2014-07-23 | 1,890 | 1,890 | 1,886 | 1,888 | 1,000 | 1,888 |
| 2014-07-22 | 1,889 | 1,890 | 1,885 | 1,890 | 2,700 | 1,890 |
| 2014-07-18 | 1,880 | 1,889 | 1,878 | 1,889 | 2,900 | 1,889 |
| 2014-07-17 | 1,880 | 1,880 | 1,878 | 1,880 | 800 | 1,880 |
| 2014-07-16 | 1,876 | 1,880 | 1,875 | 1,880 | 900 | 1,880 |
| 2014-07-15 | 1,890 | 1,890 | 1,876 | 1,876 | 1,900 | 1,876 |
| 2014-07-14 | 1,889 | 1,889 | 1,879 | 1,879 | 2,200 | 1,879 |
| 2014-07-11 | 1,887 | 1,889 | 1,880 | 1,888 | 2,300 | 1,888 |
| 2014-07-10 | 1,900 | 1,912 | 1,889 | 1,889 | 3,500 | 1,889 |
| 2014-07-09 | 1,876 | 1,898 | 1,876 | 1,883 | 1,200 | 1,883 |
| 2014-07-08 | 1,880 | 1,899 | 1,880 | 1,899 | 1,800 | 1,899 |
| 2014-07-07 | 1,860 | 1,880 | 1,857 | 1,880 | 4,800 | 1,880 |
| 2014-07-04 | 1,853 | 1,860 | 1,853 | 1,860 | 1,900 | 1,860 |
| 2014-07-03 | 1,841 | 1,850 | 1,841 | 1,850 | 3,800 | 1,850 |
| 2014-07-02 | 1,849 | 1,856 | 1,840 | 1,840 | 3,900 | 1,840 |
| 2014-07-01 | 1,845 | 1,848 | 1,843 | 1,844 | 2,100 | 1,844 |
| 2014-06-30 | 1,844 | 1,846 | 1,842 | 1,842 | 2,400 | 1,842 |
| 2014-06-27 | 1,841 | 1,845 | 1,841 | 1,841 | 900 | 1,841 |
| 2014-06-26 | 1,835 | 1,842 | 1,830 | 1,841 | 2,000 | 1,841 |
| 2014-06-25 | 1,840 | 1,840 | 1,833 | 1,833 | 800 | 1,833 |
| 2014-06-24 | 1,830 | 1,833 | 1,830 | 1,830 | 700 | 1,830 |
| 2014-06-23 | 1,821 | 1,830 | 1,821 | 1,830 | 600 | 1,830 |
| 2014-06-20 | 1,829 | 1,830 | 1,821 | 1,821 | 2,300 | 1,821 |
| 2014-06-19 | 1,828 | 1,831 | 1,826 | 1,829 | 2,400 | 1,829 |
| 2014-06-18 | 1,820 | 1,827 | 1,820 | 1,827 | 200 | 1,827 |
| 2014-06-17 | 1,818 | 1,825 | 1,818 | 1,825 | 700 | 1,825 |
| 2014-06-16 | 1,810 | 1,817 | 1,810 | 1,817 | 800 | 1,817 |
| 2014-06-13 | 1,800 | 1,825 | 1,800 | 1,810 | 1,900 | 1,810 |
| 2014-06-12 | 1,805 | 1,817 | 1,802 | 1,802 | 2,200 | 1,802 |
| 2014-06-11 | 1,803 | 1,808 | 1,802 | 1,802 | 1,900 | 1,802 |
| 2014-06-10 | 1,820 | 1,824 | 1,802 | 1,802 | 3,600 | 1,802 |
| 2014-06-09 | 1,825 | 1,828 | 1,820 | 1,824 | 1,100 | 1,824 |
| 2014-06-06 | 1,827 | 1,827 | 1,811 | 1,824 | 2,500 | 1,824 |
| 2014-06-05 | 1,825 | 1,827 | 1,824 | 1,827 | 800 | 1,827 |
| 2014-06-04 | 1,825 | 1,829 | 1,825 | 1,825 | 700 | 1,825 |
| 2014-06-03 | 1,826 | 1,830 | 1,826 | 1,829 | 1,100 | 1,829 |
| 2014-06-02 | 1,820 | 1,830 | 1,812 | 1,830 | 1,300 | 1,830 |
| 2014-05-30 | 1,820 | 1,820 | 1,808 | 1,809 | 1,100 | 1,809 |
| 2014-05-29 | 1,810 | 1,820 | 1,808 | 1,808 | 600 | 1,808 |
| 2014-05-28 | 1,802 | 1,810 | 1,802 | 1,810 | 400 | 1,810 |
| 2014-05-27 | 1,800 | 1,810 | 1,797 | 1,810 | 1,800 | 1,810 |
| 2014-05-26 | 1,800 | 1,800 | 1,793 | 1,800 | 1,300 | 1,800 |
| 2014-05-23 | 1,793 | 1,798 | 1,789 | 1,797 | 900 | 1,797 |
| 2014-05-22 | 1,783 | 1,789 | 1,783 | 1,789 | 900 | 1,789 |
| 2014-05-21 | 1,789 | 1,790 | 1,783 | 1,783 | 400 | 1,783 |
| 2014-05-20 | 1,784 | 1,789 | 1,784 | 1,785 | 400 | 1,785 |
| 2014-05-19 | 1,781 | 1,786 | 1,781 | 1,782 | 1,600 | 1,782 |
| 2014-05-16 | 1,788 | 1,790 | 1,783 | 1,784 | 900 | 1,784 |
| 2014-05-15 | 1,782 | 1,782 | 1,780 | 1,781 | 1,100 | 1,781 |
| 2014-05-14 | 1,784 | 1,796 | 1,784 | 1,788 | 400 | 1,788 |
| 2014-05-13 | 1,790 | 1,790 | 1,780 | 1,780 | 1,200 | 1,780 |
| 2014-05-12 | 1,785 | 1,785 | 1,780 | 1,784 | 1,000 | 1,784 |
| 2014-05-09 | 1,785 | 1,785 | 1,784 | 1,785 | 1,400 | 1,785 |
| 2014-05-08 | 1,780 | 1,783 | 1,773 | 1,773 | 500 | 1,773 |
| 2014-05-07 | 1,775 | 1,785 | 1,770 | 1,772 | 1,400 | 1,772 |
| 2014-05-02 | 1,773 | 1,775 | 1,773 | 1,775 | 200 | 1,775 |
| 2014-05-01 | 1,769 | 1,770 | 1,769 | 1,770 | 300 | 1,770 |
| 2014-04-30 | 1,771 | 1,771 | 1,770 | 1,770 | 200 | 1,770 |
| 2014-04-28 | 1,790 | 1,790 | 1,766 | 1,771 | 1,500 | 1,771 |
| 2014-04-25 | 1,785 | 1,789 | 1,762 | 1,789 | 800 | 1,789 |
| 2014-04-24 | 1,798 | 1,798 | 1,765 | 1,765 | 2,300 | 1,765 |
| 2014-04-23 | 1,758 | 1,765 | 1,758 | 1,758 | 1,500 | 1,758 |
| 2014-04-22 | 1,798 | 1,800 | 1,760 | 1,760 | 3,100 | 1,760 |
| 2014-04-21 | 1,768 | 1,768 | 1,755 | 1,760 | 1,900 | 1,760 |
| 2014-04-18 | 1,758 | 1,758 | 1,758 | 1,758 | 400 | 1,758 |
| 2014-04-17 | 1,758 | 1,760 | 1,758 | 1,758 | 300 | 1,758 |
| 2014-04-16 | 1,761 | 1,761 | 1,758 | 1,758 | 500 | 1,758 |
| 2014-04-15 | 1,756 | 1,758 | 1,756 | 1,758 | 400 | 1,758 |
| 2014-04-14 | 1,751 | 1,787 | 1,751 | 1,756 | 800 | 1,756 |
| 2014-04-11 | 1,755 | 1,760 | 1,750 | 1,750 | 2,000 | 1,750 |
| 2014-04-10 | 1,790 | 1,790 | 1,759 | 1,759 | 1,400 | 1,759 |
| 2014-04-09 | 1,772 | 1,789 | 1,760 | 1,760 | 3,100 | 1,760 |
| 2014-04-08 | 1,784 | 1,790 | 1,779 | 1,779 | 1,200 | 1,779 |
| 2014-04-07 | 1,780 | 1,790 | 1,780 | 1,780 | 700 | 1,780 |
| 2014-04-04 | 1,795 | 1,795 | 1,790 | 1,790 | 700 | 1,790 |
| 2014-04-03 | 1,781 | 1,790 | 1,774 | 1,780 | 1,100 | 1,780 |
| 2014-04-02 | 1,770 | 1,778 | 1,770 | 1,778 | 1,300 | 1,778 |
| 2014-04-01 | 1,759 | 1,775 | 1,750 | 1,775 | 1,900 | 1,775 |
| 2014-03-31 | 1,750 | 1,759 | 1,746 | 1,754 | 2,400 | 1,754 |
| 2014-03-28 | 1,755 | 1,757 | 1,751 | 1,754 | 1,600 | 1,754 |
| 2014-03-27 | 1,702 | 1,755 | 1,702 | 1,755 | 12,500 | 1,755 |
| 2014-03-26 | 1,839 | 1,850 | 1,835 | 1,850 | 10,200 | 1,850 |
| 2014-03-25 | 1,833 | 1,842 | 1,832 | 1,842 | 6,900 | 1,842 |
| 2014-03-24 | 1,838 | 1,843 | 1,834 | 1,834 | 5,100 | 1,834 |
| 2014-03-20 | 1,833 | 1,840 | 1,832 | 1,837 | 3,900 | 1,837 |
| 2014-03-19 | 1,835 | 1,840 | 1,833 | 1,833 | 3,700 | 1,833 |
| 2014-03-18 | 1,840 | 1,840 | 1,836 | 1,836 | 1,600 | 1,836 |
| 2014-03-17 | 1,838 | 1,838 | 1,835 | 1,838 | 1,500 | 1,838 |
| 2014-03-14 | 1,835 | 1,839 | 1,830 | 1,838 | 3,100 | 1,838 |
| 2014-03-13 | 1,838 | 1,840 | 1,825 | 1,837 | 3,900 | 1,837 |
| 2014-03-12 | 1,825 | 1,837 | 1,824 | 1,837 | 3,400 | 1,837 |
| 2014-03-11 | 1,820 | 1,835 | 1,820 | 1,825 | 3,600 | 1,825 |
| 2014-03-10 | 1,829 | 1,834 | 1,815 | 1,829 | 2,000 | 1,829 |
| 2014-03-07 | 1,815 | 1,820 | 1,813 | 1,820 | 4,600 | 1,820 |
| 2014-03-06 | 1,814 | 1,815 | 1,810 | 1,812 | 1,900 | 1,812 |
| 2014-03-05 | 1,812 | 1,814 | 1,798 | 1,814 | 1,900 | 1,814 |
| 2014-03-04 | 1,805 | 1,812 | 1,800 | 1,812 | 2,800 | 1,812 |
| 2014-03-03 | 1,820 | 1,820 | 1,805 | 1,805 | 3,100 | 1,805 |
| 2014-02-28 | 1,802 | 1,808 | 1,800 | 1,800 | 1,500 | 1,800 |
| 2014-02-27 | 1,800 | 1,802 | 1,800 | 1,801 | 4,000 | 1,801 |
| 2014-02-26 | 1,796 | 1,818 | 1,796 | 1,800 | 2,100 | 1,800 |
| 2014-02-25 | 1,799 | 1,805 | 1,795 | 1,795 | 2,600 | 1,795 |
| 2014-02-24 | 1,799 | 1,799 | 1,791 | 1,792 | 1,100 | 1,792 |
| 2014-02-21 | 1,788 | 1,789 | 1,788 | 1,789 | 1,200 | 1,789 |
| 2014-02-20 | 1,793 | 1,795 | 1,788 | 1,788 | 1,500 | 1,788 |
| 2014-02-19 | 1,783 | 1,800 | 1,782 | 1,793 | 2,200 | 1,793 |
| 2014-02-18 | 1,776 | 1,797 | 1,773 | 1,790 | 1,200 | 1,790 |
| 2014-02-17 | 1,776 | 1,780 | 1,775 | 1,776 | 2,700 | 1,776 |
| 2014-02-14 | 1,790 | 1,790 | 1,775 | 1,780 | 4,000 | 1,780 |
| 2014-02-13 | 1,799 | 1,799 | 1,791 | 1,791 | 2,000 | 1,791 |
| 2014-02-12 | 1,820 | 1,820 | 1,799 | 1,799 | 1,200 | 1,799 |
| 2014-02-10 | 1,793 | 1,795 | 1,786 | 1,794 | 2,400 | 1,794 |
| 2014-02-07 | 1,835 | 1,835 | 1,791 | 1,791 | 3,500 | 1,791 |
| 2014-02-06 | 1,779 | 1,800 | 1,779 | 1,799 | 6,400 | 1,799 |
| 2014-02-05 | 1,773 | 1,779 | 1,771 | 1,779 | 1,300 | 1,779 |
| 2014-02-04 | 1,770 | 1,773 | 1,750 | 1,773 | 4,000 | 1,773 |
| 2014-02-03 | 1,770 | 1,787 | 1,769 | 1,787 | 4,500 | 1,787 |
| 2014-01-31 | 1,766 | 1,770 | 1,762 | 1,769 | 2,900 | 1,769 |
| 2014-01-30 | 1,759 | 1,759 | 1,754 | 1,759 | 1,800 | 1,759 |
| 2014-01-29 | 1,758 | 1,760 | 1,753 | 1,758 | 1,400 | 1,758 |
| 2014-01-28 | 1,757 | 1,757 | 1,743 | 1,756 | 2,000 | 1,756 |
| 2014-01-27 | 1,751 | 1,759 | 1,740 | 1,757 | 2,500 | 1,757 |
| 2014-01-24 | 1,770 | 1,770 | 1,751 | 1,751 | 2,100 | 1,751 |
| 2014-01-23 | 1,755 | 1,769 | 1,755 | 1,761 | 1,800 | 1,761 |
| 2014-01-22 | 1,747 | 1,770 | 1,744 | 1,754 | 1,400 | 1,754 |
| 2014-01-21 | 1,749 | 1,749 | 1,738 | 1,740 | 1,700 | 1,740 |
| 2014-01-20 | 1,740 | 1,749 | 1,737 | 1,742 | 2,100 | 1,742 |
| 2014-01-17 | 1,740 | 1,740 | 1,736 | 1,736 | 1,100 | 1,736 |
| 2014-01-16 | 1,739 | 1,740 | 1,734 | 1,740 | 1,100 | 1,740 |
| 2014-01-15 | 1,733 | 1,740 | 1,725 | 1,740 | 2,700 | 1,740 |
| 2014-01-14 | 1,730 | 1,730 | 1,725 | 1,730 | 2,500 | 1,730 |
| 2014-01-10 | 1,732 | 1,733 | 1,728 | 1,730 | 3,000 | 1,730 |
| 2014-01-09 | 1,728 | 1,730 | 1,725 | 1,730 | 1,500 | 1,730 |
| 2014-01-08 | 1,730 | 1,730 | 1,728 | 1,730 | 1,400 | 1,730 |
| 2014-01-07 | 1,720 | 1,729 | 1,720 | 1,729 | 2,100 | 1,729 |
| 2014-01-06 | 1,715 | 1,738 | 1,715 | 1,721 | 4,000 | 1,721 |
分割・併合履歴 ： [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株
