2229 カルビー(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 | 4,200 | 4,210 | 4,150 | 4,175 | 360,000 | 4,175 |
| 2014-12-29 | 4,210 | 4,230 | 4,180 | 4,215 | 286,700 | 4,215 |
| 2014-12-26 | 4,245 | 4,270 | 4,195 | 4,200 | 298,200 | 4,200 |
| 2014-12-25 | 4,250 | 4,280 | 4,230 | 4,260 | 273,600 | 4,260 |
| 2014-12-24 | 4,240 | 4,255 | 4,160 | 4,230 | 485,800 | 4,230 |
| 2014-12-22 | 4,300 | 4,315 | 4,200 | 4,235 | 380,300 | 4,235 |
| 2014-12-19 | 4,300 | 4,310 | 4,250 | 4,280 | 358,100 | 4,280 |
| 2014-12-18 | 4,200 | 4,250 | 4,180 | 4,245 | 481,300 | 4,245 |
| 2014-12-17 | 4,060 | 4,160 | 4,030 | 4,110 | 702,500 | 4,110 |
| 2014-12-16 | 4,080 | 4,110 | 4,055 | 4,070 | 431,900 | 4,070 |
| 2014-12-15 | 4,065 | 4,165 | 4,065 | 4,150 | 452,700 | 4,150 |
| 2014-12-12 | 4,075 | 4,180 | 4,055 | 4,135 | 533,700 | 4,135 |
| 2014-12-11 | 3,990 | 4,080 | 3,990 | 4,035 | 516,900 | 4,035 |
| 2014-12-10 | 4,120 | 4,185 | 4,060 | 4,075 | 409,400 | 4,075 |
| 2014-12-09 | 4,125 | 4,210 | 4,100 | 4,160 | 455,600 | 4,160 |
| 2014-12-08 | 4,315 | 4,315 | 4,170 | 4,200 | 518,900 | 4,200 |
| 2014-12-05 | 4,325 | 4,325 | 4,250 | 4,270 | 376,700 | 4,270 |
| 2014-12-04 | 4,340 | 4,355 | 4,305 | 4,325 | 546,400 | 4,325 |
| 2014-12-03 | 4,295 | 4,305 | 4,250 | 4,270 | 558,700 | 4,270 |
| 2014-12-02 | 4,240 | 4,250 | 4,190 | 4,230 | 428,000 | 4,230 |
| 2014-12-01 | 4,175 | 4,275 | 4,165 | 4,260 | 429,400 | 4,260 |
| 2014-11-28 | 4,135 | 4,170 | 4,105 | 4,110 | 323,900 | 4,110 |
| 2014-11-27 | 4,115 | 4,175 | 4,085 | 4,090 | 363,100 | 4,090 |
| 2014-11-26 | 4,170 | 4,205 | 4,120 | 4,125 | 621,700 | 4,125 |
| 2014-11-25 | 4,250 | 4,280 | 4,160 | 4,160 | 1,481,900 | 4,160 |
| 2014-11-21 | 4,320 | 4,325 | 4,230 | 4,290 | 621,500 | 4,290 |
| 2014-11-20 | 4,170 | 4,340 | 4,170 | 4,295 | 788,100 | 4,295 |
| 2014-11-19 | 4,150 | 4,190 | 4,110 | 4,120 | 508,700 | 4,120 |
| 2014-11-18 | 4,020 | 4,180 | 4,020 | 4,085 | 1,119,900 | 4,085 |
| 2014-11-17 | 4,065 | 4,075 | 3,895 | 3,935 | 798,400 | 3,935 |
| 2014-11-14 | 4,125 | 4,140 | 4,050 | 4,095 | 692,300 | 4,095 |
| 2014-11-13 | 3,990 | 4,050 | 3,955 | 4,050 | 467,900 | 4,050 |
| 2014-11-12 | 3,975 | 4,020 | 3,960 | 3,965 | 486,000 | 3,965 |
| 2014-11-11 | 3,885 | 3,950 | 3,875 | 3,930 | 316,700 | 3,930 |
| 2014-11-10 | 3,935 | 3,950 | 3,890 | 3,905 | 465,300 | 3,905 |
| 2014-11-07 | 3,875 | 3,960 | 3,855 | 3,955 | 463,300 | 3,955 |
| 2014-11-06 | 3,940 | 3,980 | 3,860 | 3,870 | 754,800 | 3,870 |
| 2014-11-05 | 3,920 | 3,970 | 3,880 | 3,940 | 669,200 | 3,940 |
| 2014-11-04 | 4,080 | 4,100 | 3,930 | 3,935 | 1,005,100 | 3,935 |
| 2014-10-31 | 3,850 | 4,000 | 3,825 | 3,900 | 1,585,600 | 3,900 |
| 2014-10-30 | 3,700 | 3,750 | 3,685 | 3,730 | 524,200 | 3,730 |
| 2014-10-29 | 3,680 | 3,690 | 3,655 | 3,690 | 341,700 | 3,690 |
| 2014-10-28 | 3,650 | 3,680 | 3,640 | 3,655 | 359,900 | 3,655 |
| 2014-10-27 | 3,560 | 3,670 | 3,555 | 3,650 | 493,400 | 3,650 |
| 2014-10-24 | 3,615 | 3,620 | 3,530 | 3,555 | 373,100 | 3,555 |
| 2014-10-23 | 3,585 | 3,620 | 3,555 | 3,580 | 437,400 | 3,580 |
| 2014-10-22 | 3,550 | 3,590 | 3,525 | 3,585 | 348,600 | 3,585 |
| 2014-10-21 | 3,550 | 3,600 | 3,500 | 3,505 | 562,900 | 3,505 |
| 2014-10-20 | 3,490 | 3,565 | 3,465 | 3,565 | 493,100 | 3,565 |
| 2014-10-17 | 3,490 | 3,500 | 3,420 | 3,425 | 784,200 | 3,425 |
| 2014-10-16 | 3,485 | 3,545 | 3,450 | 3,465 | 661,100 | 3,465 |
| 2014-10-15 | 3,395 | 3,545 | 3,395 | 3,530 | 761,900 | 3,530 |
| 2014-10-14 | 3,335 | 3,410 | 3,310 | 3,365 | 697,300 | 3,365 |
| 2014-10-10 | 3,305 | 3,400 | 3,300 | 3,390 | 545,300 | 3,390 |
| 2014-10-09 | 3,510 | 3,515 | 3,375 | 3,375 | 519,100 | 3,375 |
| 2014-10-08 | 3,480 | 3,550 | 3,470 | 3,495 | 427,600 | 3,495 |
| 2014-10-07 | 3,515 | 3,570 | 3,490 | 3,500 | 413,500 | 3,500 |
| 2014-10-06 | 3,555 | 3,565 | 3,515 | 3,515 | 487,900 | 3,515 |
| 2014-10-03 | 3,505 | 3,580 | 3,500 | 3,560 | 371,300 | 3,560 |
| 2014-10-02 | 3,540 | 3,570 | 3,520 | 3,540 | 466,500 | 3,540 |
| 2014-10-01 | 3,610 | 3,645 | 3,590 | 3,590 | 386,500 | 3,590 |
| 2014-09-30 | 3,545 | 3,600 | 3,545 | 3,590 | 409,800 | 3,590 |
| 2014-09-29 | 3,555 | 3,580 | 3,515 | 3,575 | 290,400 | 3,575 |
| 2014-09-26 | 3,575 | 3,590 | 3,515 | 3,520 | 306,400 | 3,520 |
| 2014-09-25 | 3,550 | 3,575 | 3,510 | 3,575 | 362,800 | 3,575 |
| 2014-09-24 | 3,420 | 3,560 | 3,400 | 3,540 | 781,700 | 3,540 |
| 2014-09-22 | 3,510 | 3,525 | 3,425 | 3,460 | 452,100 | 3,460 |
| 2014-09-19 | 3,465 | 3,510 | 3,455 | 3,490 | 615,000 | 3,490 |
| 2014-09-18 | 3,400 | 3,460 | 3,385 | 3,435 | 644,800 | 3,435 |
| 2014-09-17 | 3,320 | 3,400 | 3,300 | 3,375 | 531,700 | 3,375 |
| 2014-09-16 | 3,380 | 3,380 | 3,345 | 3,345 | 455,700 | 3,345 |
| 2014-09-12 | 3,360 | 3,415 | 3,355 | 3,395 | 524,600 | 3,395 |
| 2014-09-11 | 3,380 | 3,405 | 3,335 | 3,345 | 679,300 | 3,345 |
| 2014-09-10 | 3,360 | 3,395 | 3,330 | 3,380 | 829,000 | 3,380 |
| 2014-09-09 | 3,490 | 3,490 | 3,375 | 3,380 | 775,300 | 3,380 |
| 2014-09-08 | 3,550 | 3,560 | 3,475 | 3,490 | 448,200 | 3,490 |
| 2014-09-05 | 3,580 | 3,580 | 3,495 | 3,540 | 361,600 | 3,540 |
| 2014-09-04 | 3,520 | 3,580 | 3,505 | 3,560 | 508,900 | 3,560 |
| 2014-09-03 | 3,585 | 3,595 | 3,480 | 3,510 | 723,100 | 3,510 |
| 2014-09-02 | 3,605 | 3,630 | 3,560 | 3,575 | 451,200 | 3,575 |
| 2014-09-01 | 3,575 | 3,595 | 3,550 | 3,595 | 253,800 | 3,595 |
| 2014-08-29 | 3,585 | 3,620 | 3,570 | 3,590 | 428,100 | 3,590 |
| 2014-08-28 | 3,635 | 3,640 | 3,560 | 3,585 | 765,900 | 3,585 |
| 2014-08-27 | 3,655 | 3,735 | 3,650 | 3,650 | 765,700 | 3,650 |
| 2014-08-26 | 3,660 | 3,665 | 3,605 | 3,640 | 399,600 | 3,640 |
| 2014-08-25 | 3,620 | 3,670 | 3,600 | 3,640 | 437,200 | 3,640 |
| 2014-08-22 | 3,610 | 3,625 | 3,585 | 3,595 | 442,600 | 3,595 |
| 2014-08-21 | 3,645 | 3,645 | 3,590 | 3,640 | 388,300 | 3,640 |
| 2014-08-20 | 3,645 | 3,670 | 3,590 | 3,610 | 652,200 | 3,610 |
| 2014-08-19 | 3,630 | 3,645 | 3,555 | 3,625 | 810,800 | 3,625 |
| 2014-08-18 | 3,465 | 3,660 | 3,455 | 3,595 | 1,449,400 | 3,595 |
| 2014-08-15 | 3,455 | 3,465 | 3,385 | 3,400 | 527,500 | 3,400 |
| 2014-08-14 | 3,415 | 3,495 | 3,400 | 3,470 | 568,200 | 3,470 |
| 2014-08-13 | 3,430 | 3,445 | 3,360 | 3,375 | 587,600 | 3,375 |
| 2014-08-12 | 3,475 | 3,510 | 3,440 | 3,460 | 419,100 | 3,460 |
| 2014-08-11 | 3,465 | 3,490 | 3,415 | 3,480 | 491,400 | 3,480 |
| 2014-08-08 | 3,415 | 3,495 | 3,370 | 3,390 | 921,600 | 3,390 |
| 2014-08-07 | 3,375 | 3,575 | 3,365 | 3,430 | 1,968,200 | 3,430 |
| 2014-08-06 | 3,375 | 3,390 | 3,280 | 3,310 | 819,300 | 3,310 |
| 2014-08-05 | 3,200 | 3,455 | 3,200 | 3,395 | 1,825,600 | 3,395 |
| 2014-08-04 | 3,080 | 3,215 | 3,070 | 3,185 | 512,000 | 3,185 |
| 2014-08-01 | 3,010 | 3,085 | 3,010 | 3,070 | 313,000 | 3,070 |
| 2014-07-31 | 3,120 | 3,125 | 3,070 | 3,080 | 291,800 | 3,080 |
| 2014-07-30 | 3,140 | 3,145 | 3,085 | 3,105 | 250,200 | 3,105 |
| 2014-07-29 | 3,100 | 3,135 | 3,100 | 3,130 | 276,200 | 3,130 |
| 2014-07-28 | 3,060 | 3,100 | 3,055 | 3,095 | 284,000 | 3,095 |
| 2014-07-25 | 3,060 | 3,060 | 3,035 | 3,055 | 232,900 | 3,055 |
| 2014-07-24 | 3,065 | 3,065 | 3,015 | 3,030 | 270,200 | 3,030 |
| 2014-07-23 | 2,989 | 3,050 | 2,975 | 3,040 | 624,900 | 3,040 |
| 2014-07-22 | 2,956 | 2,985 | 2,951 | 2,979 | 465,000 | 2,979 |
| 2014-07-18 | 2,925 | 2,930 | 2,905 | 2,923 | 192,300 | 2,923 |
| 2014-07-17 | 2,969 | 2,978 | 2,925 | 2,953 | 305,600 | 2,953 |
| 2014-07-16 | 2,942 | 2,979 | 2,936 | 2,963 | 559,500 | 2,963 |
| 2014-07-15 | 2,907 | 2,958 | 2,882 | 2,942 | 458,400 | 2,942 |
| 2014-07-14 | 2,894 | 2,907 | 2,877 | 2,887 | 223,900 | 2,887 |
| 2014-07-11 | 2,815 | 2,886 | 2,811 | 2,882 | 350,000 | 2,882 |
| 2014-07-10 | 2,884 | 2,888 | 2,834 | 2,834 | 206,100 | 2,834 |
| 2014-07-09 | 2,851 | 2,879 | 2,843 | 2,862 | 222,100 | 2,862 |
| 2014-07-08 | 2,872 | 2,880 | 2,845 | 2,872 | 204,700 | 2,872 |
| 2014-07-07 | 2,888 | 2,894 | 2,867 | 2,868 | 230,900 | 2,868 |
| 2014-07-04 | 2,900 | 2,904 | 2,870 | 2,880 | 252,100 | 2,880 |
| 2014-07-03 | 2,892 | 2,895 | 2,864 | 2,877 | 224,200 | 2,877 |
| 2014-07-02 | 2,863 | 2,897 | 2,859 | 2,875 | 339,100 | 2,875 |
| 2014-07-01 | 2,809 | 2,859 | 2,806 | 2,852 | 389,000 | 2,852 |
| 2014-06-30 | 2,800 | 2,801 | 2,721 | 2,794 | 924,400 | 2,794 |
| 2014-06-27 | 2,810 | 2,812 | 2,786 | 2,807 | 623,200 | 2,807 |
| 2014-06-26 | 2,879 | 2,879 | 2,820 | 2,827 | 397,600 | 2,827 |
| 2014-06-25 | 2,860 | 2,893 | 2,854 | 2,868 | 533,800 | 2,868 |
| 2014-06-24 | 2,828 | 2,885 | 2,825 | 2,859 | 632,800 | 2,859 |
| 2014-06-23 | 2,851 | 2,855 | 2,816 | 2,828 | 459,100 | 2,828 |
| 2014-06-20 | 2,865 | 2,869 | 2,830 | 2,851 | 486,400 | 2,851 |
| 2014-06-19 | 2,869 | 2,870 | 2,851 | 2,857 | 421,900 | 2,857 |
| 2014-06-18 | 2,879 | 2,883 | 2,859 | 2,860 | 288,700 | 2,860 |
| 2014-06-17 | 2,837 | 2,879 | 2,831 | 2,864 | 524,600 | 2,864 |
| 2014-06-16 | 2,838 | 2,838 | 2,815 | 2,826 | 384,100 | 2,826 |
| 2014-06-13 | 2,833 | 2,856 | 2,826 | 2,838 | 823,500 | 2,838 |
| 2014-06-12 | 2,867 | 2,872 | 2,841 | 2,870 | 507,800 | 2,870 |
| 2014-06-11 | 2,889 | 2,909 | 2,876 | 2,885 | 652,400 | 2,885 |
| 2014-06-10 | 2,910 | 2,910 | 2,857 | 2,877 | 513,800 | 2,877 |
| 2014-06-09 | 2,941 | 2,942 | 2,902 | 2,912 | 475,700 | 2,912 |
| 2014-06-06 | 2,942 | 2,958 | 2,923 | 2,934 | 498,700 | 2,934 |
| 2014-06-05 | 2,944 | 2,974 | 2,938 | 2,942 | 1,015,700 | 2,942 |
| 2014-06-04 | 2,909 | 2,934 | 2,889 | 2,930 | 1,217,900 | 2,930 |
| 2014-06-03 | 2,900 | 2,919 | 2,873 | 2,892 | 668,200 | 2,892 |
| 2014-06-02 | 2,910 | 2,936 | 2,861 | 2,889 | 694,300 | 2,889 |
| 2014-05-30 | 2,790 | 2,868 | 2,785 | 2,866 | 1,760,600 | 2,866 |
| 2014-05-29 | 2,780 | 2,787 | 2,748 | 2,769 | 528,900 | 2,769 |
| 2014-05-28 | 2,784 | 2,803 | 2,772 | 2,785 | 645,300 | 2,785 |
| 2014-05-27 | 2,730 | 2,789 | 2,724 | 2,766 | 713,900 | 2,766 |
| 2014-05-26 | 2,775 | 2,780 | 2,701 | 2,730 | 685,900 | 2,730 |
| 2014-05-23 | 2,733 | 2,778 | 2,711 | 2,747 | 608,200 | 2,747 |
| 2014-05-22 | 2,652 | 2,757 | 2,651 | 2,733 | 1,148,000 | 2,733 |
| 2014-05-21 | 2,592 | 2,650 | 2,587 | 2,647 | 399,800 | 2,647 |
| 2014-05-20 | 2,623 | 2,643 | 2,604 | 2,619 | 394,600 | 2,619 |
| 2014-05-19 | 2,615 | 2,642 | 2,598 | 2,604 | 379,500 | 2,604 |
| 2014-05-16 | 2,616 | 2,635 | 2,587 | 2,621 | 689,500 | 2,621 |
| 2014-05-15 | 2,560 | 2,664 | 2,553 | 2,654 | 1,452,700 | 2,654 |
| 2014-05-14 | 2,474 | 2,555 | 2,472 | 2,550 | 1,022,000 | 2,550 |
| 2014-05-13 | 2,406 | 2,462 | 2,396 | 2,459 | 439,100 | 2,459 |
| 2014-05-12 | 2,413 | 2,427 | 2,383 | 2,406 | 346,500 | 2,406 |
| 2014-05-09 | 2,410 | 2,459 | 2,407 | 2,440 | 295,000 | 2,440 |
| 2014-05-08 | 2,413 | 2,431 | 2,407 | 2,417 | 212,800 | 2,417 |
| 2014-05-07 | 2,450 | 2,459 | 2,408 | 2,419 | 355,100 | 2,419 |
| 2014-05-02 | 2,480 | 2,488 | 2,461 | 2,468 | 194,700 | 2,468 |
| 2014-05-01 | 2,496 | 2,512 | 2,461 | 2,482 | 356,000 | 2,482 |
| 2014-04-30 | 2,526 | 2,542 | 2,490 | 2,504 | 438,900 | 2,504 |
| 2014-04-28 | 2,502 | 2,517 | 2,460 | 2,492 | 307,600 | 2,492 |
| 2014-04-25 | 2,514 | 2,546 | 2,511 | 2,539 | 349,800 | 2,539 |
| 2014-04-24 | 2,503 | 2,528 | 2,490 | 2,510 | 271,800 | 2,510 |
| 2014-04-23 | 2,500 | 2,512 | 2,487 | 2,500 | 344,500 | 2,500 |
| 2014-04-22 | 2,502 | 2,518 | 2,485 | 2,485 | 280,900 | 2,485 |
| 2014-04-21 | 2,515 | 2,545 | 2,507 | 2,510 | 347,200 | 2,510 |
| 2014-04-18 | 2,494 | 2,502 | 2,469 | 2,499 | 371,400 | 2,499 |
| 2014-04-17 | 2,477 | 2,497 | 2,461 | 2,485 | 644,600 | 2,485 |
| 2014-04-16 | 2,471 | 2,499 | 2,441 | 2,463 | 697,200 | 2,463 |
| 2014-04-15 | 2,457 | 2,474 | 2,443 | 2,451 | 582,900 | 2,451 |
| 2014-04-14 | 2,460 | 2,509 | 2,452 | 2,457 | 394,000 | 2,457 |
| 2014-04-11 | 2,446 | 2,459 | 2,415 | 2,451 | 321,900 | 2,451 |
| 2014-04-10 | 2,508 | 2,509 | 2,462 | 2,478 | 392,700 | 2,478 |
| 2014-04-09 | 2,443 | 2,510 | 2,432 | 2,507 | 743,500 | 2,507 |
| 2014-04-08 | 2,473 | 2,491 | 2,437 | 2,455 | 390,000 | 2,455 |
| 2014-04-07 | 2,460 | 2,503 | 2,443 | 2,472 | 345,700 | 2,472 |
| 2014-04-04 | 2,477 | 2,504 | 2,477 | 2,491 | 281,200 | 2,491 |
| 2014-04-03 | 2,462 | 2,489 | 2,448 | 2,476 | 614,600 | 2,476 |
| 2014-04-02 | 2,421 | 2,499 | 2,421 | 2,473 | 518,200 | 2,473 |
| 2014-04-01 | 2,445 | 2,447 | 2,405 | 2,415 | 481,100 | 2,415 |
| 2014-03-31 | 2,420 | 2,433 | 2,405 | 2,429 | 318,300 | 2,429 |
| 2014-03-28 | 2,331 | 2,383 | 2,326 | 2,381 | 428,900 | 2,381 |
| 2014-03-27 | 2,335 | 2,377 | 2,326 | 2,365 | 333,300 | 2,365 |
| 2014-03-26 | 2,427 | 2,439 | 2,376 | 2,401 | 465,600 | 2,401 |
| 2014-03-25 | 2,321 | 2,409 | 2,316 | 2,378 | 598,600 | 2,378 |
| 2014-03-24 | 2,282 | 2,344 | 2,282 | 2,322 | 324,800 | 2,322 |
| 2014-03-20 | 2,332 | 2,348 | 2,275 | 2,278 | 628,600 | 2,278 |
| 2014-03-19 | 2,351 | 2,369 | 2,323 | 2,330 | 372,800 | 2,330 |
| 2014-03-18 | 2,381 | 2,389 | 2,347 | 2,351 | 230,400 | 2,351 |
| 2014-03-17 | 2,367 | 2,375 | 2,342 | 2,350 | 261,200 | 2,350 |
| 2014-03-14 | 2,423 | 2,430 | 2,366 | 2,367 | 532,600 | 2,367 |
| 2014-03-13 | 2,433 | 2,464 | 2,420 | 2,448 | 349,100 | 2,448 |
| 2014-03-12 | 2,495 | 2,495 | 2,425 | 2,425 | 386,400 | 2,425 |
| 2014-03-11 | 2,537 | 2,537 | 2,506 | 2,515 | 290,100 | 2,515 |
| 2014-03-10 | 2,459 | 2,541 | 2,458 | 2,538 | 704,400 | 2,538 |
| 2014-03-07 | 2,441 | 2,479 | 2,440 | 2,471 | 573,400 | 2,471 |
| 2014-03-06 | 2,450 | 2,451 | 2,404 | 2,431 | 437,300 | 2,431 |
| 2014-03-05 | 2,500 | 2,500 | 2,449 | 2,451 | 196,400 | 2,451 |
| 2014-03-04 | 2,434 | 2,480 | 2,416 | 2,477 | 214,700 | 2,477 |
| 2014-03-03 | 2,451 | 2,470 | 2,418 | 2,437 | 225,200 | 2,437 |
| 2014-02-28 | 2,504 | 2,515 | 2,457 | 2,471 | 406,100 | 2,471 |
| 2014-02-27 | 2,509 | 2,538 | 2,425 | 2,520 | 429,600 | 2,520 |
| 2014-02-26 | 2,550 | 2,578 | 2,512 | 2,514 | 370,000 | 2,514 |
| 2014-02-25 | 2,560 | 2,568 | 2,537 | 2,548 | 228,900 | 2,548 |
| 2014-02-24 | 2,556 | 2,569 | 2,509 | 2,530 | 307,300 | 2,530 |
| 2014-02-21 | 2,530 | 2,555 | 2,500 | 2,555 | 557,100 | 2,555 |
| 2014-02-20 | 2,489 | 2,526 | 2,474 | 2,514 | 703,000 | 2,514 |
| 2014-02-19 | 2,471 | 2,510 | 2,451 | 2,499 | 386,500 | 2,499 |
| 2014-02-18 | 2,452 | 2,482 | 2,440 | 2,478 | 203,900 | 2,478 |
| 2014-02-17 | 2,428 | 2,481 | 2,418 | 2,456 | 320,400 | 2,456 |
| 2014-02-14 | 2,451 | 2,459 | 2,391 | 2,407 | 376,000 | 2,407 |
| 2014-02-13 | 2,503 | 2,529 | 2,469 | 2,484 | 358,700 | 2,484 |
| 2014-02-12 | 2,493 | 2,545 | 2,485 | 2,513 | 597,900 | 2,513 |
| 2014-02-10 | 2,419 | 2,464 | 2,394 | 2,464 | 380,600 | 2,464 |
| 2014-02-07 | 2,400 | 2,408 | 2,308 | 2,377 | 332,000 | 2,377 |
| 2014-02-06 | 2,399 | 2,441 | 2,371 | 2,372 | 353,200 | 2,372 |
| 2014-02-05 | 2,354 | 2,385 | 2,331 | 2,378 | 541,600 | 2,378 |
| 2014-02-04 | 2,351 | 2,397 | 2,342 | 2,345 | 712,300 | 2,345 |
| 2014-02-03 | 2,424 | 2,431 | 2,377 | 2,401 | 660,900 | 2,401 |
| 2014-01-31 | 2,409 | 2,445 | 2,370 | 2,377 | 887,600 | 2,377 |
| 2014-01-30 | 2,339 | 2,363 | 2,323 | 2,344 | 341,800 | 2,344 |
| 2014-01-29 | 2,315 | 2,389 | 2,304 | 2,389 | 399,000 | 2,389 |
| 2014-01-28 | 2,324 | 2,340 | 2,277 | 2,281 | 807,000 | 2,281 |
| 2014-01-27 | 2,385 | 2,390 | 2,340 | 2,345 | 450,500 | 2,345 |
| 2014-01-24 | 2,425 | 2,444 | 2,408 | 2,417 | 376,100 | 2,417 |
| 2014-01-23 | 2,485 | 2,485 | 2,441 | 2,441 | 240,200 | 2,441 |
| 2014-01-22 | 2,453 | 2,490 | 2,453 | 2,481 | 462,000 | 2,481 |
| 2014-01-21 | 2,450 | 2,463 | 2,436 | 2,453 | 356,400 | 2,453 |
| 2014-01-20 | 2,464 | 2,464 | 2,440 | 2,443 | 167,400 | 2,443 |
| 2014-01-17 | 2,452 | 2,475 | 2,445 | 2,456 | 222,600 | 2,456 |
| 2014-01-16 | 2,467 | 2,478 | 2,451 | 2,460 | 331,000 | 2,460 |
| 2014-01-15 | 2,474 | 2,475 | 2,443 | 2,470 | 461,300 | 2,470 |
| 2014-01-14 | 2,449 | 2,466 | 2,431 | 2,437 | 619,300 | 2,437 |
| 2014-01-10 | 2,434 | 2,479 | 2,431 | 2,457 | 754,900 | 2,457 |
| 2014-01-09 | 2,463 | 2,463 | 2,423 | 2,440 | 776,000 | 2,440 |
| 2014-01-08 | 2,485 | 2,498 | 2,461 | 2,498 | 352,600 | 2,498 |
| 2014-01-07 | 2,530 | 2,537 | 2,442 | 2,479 | 689,400 | 2,479 |
| 2014-01-06 | 2,556 | 2,569 | 2,527 | 2,534 | 464,100 | 2,534 |
分割・併合履歴 ： [2013-09-26]1株→4株
