2294 (株)柿安本店 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 | 1,911 | 1,918 | 1,895 | 1,905 | 18,400 | 1,905 |
| 2014-12-29 | 1,920 | 1,929 | 1,908 | 1,911 | 28,100 | 1,911 |
| 2014-12-26 | 1,890 | 1,930 | 1,890 | 1,930 | 27,900 | 1,930 |
| 2014-12-25 | 1,850 | 1,898 | 1,849 | 1,898 | 37,100 | 1,898 |
| 2014-12-24 | 1,840 | 1,850 | 1,833 | 1,845 | 40,300 | 1,845 |
| 2014-12-22 | 1,810 | 1,820 | 1,808 | 1,820 | 22,300 | 1,820 |
| 2014-12-19 | 1,804 | 1,807 | 1,799 | 1,805 | 13,800 | 1,805 |
| 2014-12-18 | 1,789 | 1,802 | 1,786 | 1,799 | 10,200 | 1,799 |
| 2014-12-17 | 1,781 | 1,792 | 1,770 | 1,785 | 12,900 | 1,785 |
| 2014-12-16 | 1,805 | 1,805 | 1,777 | 1,787 | 15,600 | 1,787 |
| 2014-12-15 | 1,800 | 1,805 | 1,800 | 1,805 | 6,500 | 1,805 |
| 2014-12-12 | 1,804 | 1,805 | 1,802 | 1,805 | 3,800 | 1,805 |
| 2014-12-11 | 1,788 | 1,802 | 1,786 | 1,802 | 8,200 | 1,802 |
| 2014-12-10 | 1,797 | 1,799 | 1,790 | 1,792 | 12,200 | 1,792 |
| 2014-12-09 | 1,803 | 1,804 | 1,800 | 1,802 | 14,000 | 1,802 |
| 2014-12-08 | 1,801 | 1,803 | 1,798 | 1,803 | 13,300 | 1,803 |
| 2014-12-05 | 1,804 | 1,804 | 1,785 | 1,800 | 14,800 | 1,800 |
| 2014-12-04 | 1,801 | 1,807 | 1,788 | 1,805 | 17,200 | 1,805 |
| 2014-12-03 | 1,810 | 1,817 | 1,800 | 1,801 | 22,700 | 1,801 |
| 2014-12-02 | 1,797 | 1,810 | 1,789 | 1,809 | 23,200 | 1,809 |
| 2014-12-01 | 1,771 | 1,784 | 1,771 | 1,780 | 14,300 | 1,780 |
| 2014-11-28 | 1,750 | 1,767 | 1,745 | 1,766 | 21,700 | 1,766 |
| 2014-11-27 | 1,740 | 1,750 | 1,740 | 1,750 | 8,000 | 1,750 |
| 2014-11-26 | 1,735 | 1,750 | 1,733 | 1,739 | 18,800 | 1,739 |
| 2014-11-25 | 1,720 | 1,740 | 1,719 | 1,733 | 22,900 | 1,733 |
| 2014-11-21 | 1,708 | 1,717 | 1,707 | 1,717 | 12,100 | 1,717 |
| 2014-11-20 | 1,710 | 1,711 | 1,700 | 1,708 | 15,400 | 1,708 |
| 2014-11-19 | 1,710 | 1,710 | 1,700 | 1,709 | 10,700 | 1,709 |
| 2014-11-18 | 1,700 | 1,701 | 1,695 | 1,701 | 4,100 | 1,701 |
| 2014-11-17 | 1,700 | 1,705 | 1,692 | 1,693 | 13,200 | 1,693 |
| 2014-11-14 | 1,700 | 1,708 | 1,691 | 1,692 | 12,700 | 1,692 |
| 2014-11-13 | 1,705 | 1,710 | 1,700 | 1,703 | 5,900 | 1,703 |
| 2014-11-12 | 1,710 | 1,710 | 1,701 | 1,705 | 8,200 | 1,705 |
| 2014-11-11 | 1,710 | 1,711 | 1,705 | 1,705 | 12,500 | 1,705 |
| 2014-11-10 | 1,699 | 1,708 | 1,696 | 1,707 | 12,600 | 1,707 |
| 2014-11-07 | 1,697 | 1,698 | 1,690 | 1,698 | 7,500 | 1,698 |
| 2014-11-06 | 1,699 | 1,699 | 1,690 | 1,698 | 7,500 | 1,698 |
| 2014-11-05 | 1,690 | 1,698 | 1,680 | 1,698 | 12,200 | 1,698 |
| 2014-11-04 | 1,690 | 1,697 | 1,682 | 1,690 | 11,600 | 1,690 |
| 2014-10-31 | 1,684 | 1,690 | 1,680 | 1,682 | 7,100 | 1,682 |
| 2014-10-30 | 1,683 | 1,687 | 1,676 | 1,683 | 8,600 | 1,683 |
| 2014-10-29 | 1,690 | 1,690 | 1,676 | 1,680 | 13,700 | 1,680 |
| 2014-10-28 | 1,650 | 1,688 | 1,650 | 1,676 | 23,000 | 1,676 |
| 2014-10-27 | 1,648 | 1,650 | 1,626 | 1,648 | 8,800 | 1,648 |
| 2014-10-24 | 1,642 | 1,648 | 1,600 | 1,616 | 16,500 | 1,616 |
| 2014-10-23 | 1,632 | 1,649 | 1,630 | 1,639 | 8,700 | 1,639 |
| 2014-10-22 | 1,620 | 1,632 | 1,612 | 1,626 | 4,800 | 1,626 |
| 2014-10-21 | 1,613 | 1,624 | 1,601 | 1,620 | 3,000 | 1,620 |
| 2014-10-20 | 1,610 | 1,628 | 1,600 | 1,613 | 7,400 | 1,613 |
| 2014-10-17 | 1,600 | 1,609 | 1,596 | 1,607 | 6,100 | 1,607 |
| 2014-10-16 | 1,605 | 1,606 | 1,590 | 1,590 | 12,200 | 1,590 |
| 2014-10-15 | 1,597 | 1,605 | 1,595 | 1,605 | 6,900 | 1,605 |
| 2014-10-14 | 1,620 | 1,620 | 1,541 | 1,597 | 20,600 | 1,597 |
| 2014-10-10 | 1,642 | 1,642 | 1,617 | 1,625 | 17,800 | 1,625 |
| 2014-10-09 | 1,654 | 1,654 | 1,638 | 1,642 | 6,500 | 1,642 |
| 2014-10-08 | 1,650 | 1,655 | 1,645 | 1,646 | 9,700 | 1,646 |
| 2014-10-07 | 1,645 | 1,660 | 1,645 | 1,659 | 13,200 | 1,659 |
| 2014-10-06 | 1,647 | 1,650 | 1,640 | 1,643 | 9,100 | 1,643 |
| 2014-10-03 | 1,636 | 1,643 | 1,636 | 1,643 | 4,700 | 1,643 |
| 2014-10-02 | 1,643 | 1,643 | 1,637 | 1,641 | 5,200 | 1,641 |
| 2014-10-01 | 1,636 | 1,645 | 1,636 | 1,643 | 9,100 | 1,643 |
| 2014-09-30 | 1,639 | 1,640 | 1,635 | 1,636 | 4,500 | 1,636 |
| 2014-09-29 | 1,634 | 1,639 | 1,630 | 1,639 | 6,400 | 1,639 |
| 2014-09-26 | 1,622 | 1,637 | 1,622 | 1,628 | 9,200 | 1,628 |
| 2014-09-25 | 1,621 | 1,626 | 1,621 | 1,622 | 3,200 | 1,622 |
| 2014-09-24 | 1,616 | 1,625 | 1,615 | 1,624 | 9,900 | 1,624 |
| 2014-09-22 | 1,620 | 1,630 | 1,613 | 1,616 | 18,900 | 1,616 |
| 2014-09-19 | 1,607 | 1,611 | 1,607 | 1,609 | 2,900 | 1,609 |
| 2014-09-18 | 1,608 | 1,615 | 1,608 | 1,615 | 5,700 | 1,615 |
| 2014-09-17 | 1,607 | 1,615 | 1,606 | 1,607 | 4,500 | 1,607 |
| 2014-09-16 | 1,612 | 1,612 | 1,608 | 1,608 | 6,500 | 1,608 |
| 2014-09-12 | 1,608 | 1,612 | 1,605 | 1,611 | 9,800 | 1,611 |
| 2014-09-11 | 1,604 | 1,608 | 1,602 | 1,605 | 6,000 | 1,605 |
| 2014-09-10 | 1,614 | 1,614 | 1,602 | 1,604 | 7,400 | 1,604 |
| 2014-09-09 | 1,609 | 1,612 | 1,602 | 1,609 | 2,000 | 1,609 |
| 2014-09-08 | 1,603 | 1,614 | 1,602 | 1,609 | 4,300 | 1,609 |
| 2014-09-05 | 1,603 | 1,607 | 1,600 | 1,606 | 4,500 | 1,606 |
| 2014-09-04 | 1,600 | 1,603 | 1,600 | 1,602 | 1,800 | 1,602 |
| 2014-09-03 | 1,601 | 1,603 | 1,600 | 1,600 | 8,100 | 1,600 |
| 2014-09-02 | 1,602 | 1,605 | 1,601 | 1,601 | 6,900 | 1,601 |
| 2014-09-01 | 1,602 | 1,607 | 1,601 | 1,602 | 4,600 | 1,602 |
| 2014-08-29 | 1,609 | 1,610 | 1,602 | 1,602 | 3,100 | 1,602 |
| 2014-08-28 | 1,605 | 1,608 | 1,601 | 1,607 | 2,800 | 1,607 |
| 2014-08-27 | 1,614 | 1,614 | 1,600 | 1,605 | 4,100 | 1,605 |
| 2014-08-26 | 1,606 | 1,613 | 1,600 | 1,600 | 6,500 | 1,600 |
| 2014-08-25 | 1,607 | 1,622 | 1,606 | 1,610 | 3,500 | 1,610 |
| 2014-08-22 | 1,622 | 1,624 | 1,613 | 1,616 | 3,600 | 1,616 |
| 2014-08-21 | 1,624 | 1,624 | 1,605 | 1,620 | 4,800 | 1,620 |
| 2014-08-20 | 1,610 | 1,624 | 1,605 | 1,624 | 15,700 | 1,624 |
| 2014-08-19 | 1,615 | 1,615 | 1,606 | 1,609 | 3,400 | 1,609 |
| 2014-08-18 | 1,610 | 1,612 | 1,606 | 1,606 | 5,500 | 1,606 |
| 2014-08-15 | 1,609 | 1,610 | 1,604 | 1,606 | 1,700 | 1,606 |
| 2014-08-14 | 1,619 | 1,619 | 1,601 | 1,606 | 5,600 | 1,606 |
| 2014-08-13 | 1,610 | 1,619 | 1,601 | 1,619 | 14,000 | 1,619 |
| 2014-08-12 | 1,600 | 1,605 | 1,600 | 1,603 | 6,400 | 1,603 |
| 2014-08-11 | 1,600 | 1,600 | 1,582 | 1,589 | 7,200 | 1,589 |
| 2014-08-08 | 1,597 | 1,597 | 1,587 | 1,594 | 5,900 | 1,594 |
| 2014-08-07 | 1,595 | 1,596 | 1,590 | 1,596 | 4,000 | 1,596 |
| 2014-08-06 | 1,598 | 1,598 | 1,590 | 1,595 | 3,200 | 1,595 |
| 2014-08-05 | 1,602 | 1,608 | 1,598 | 1,600 | 3,700 | 1,600 |
| 2014-08-04 | 1,600 | 1,602 | 1,595 | 1,600 | 9,500 | 1,600 |
| 2014-08-01 | 1,596 | 1,599 | 1,596 | 1,598 | 3,100 | 1,598 |
| 2014-07-31 | 1,608 | 1,608 | 1,595 | 1,596 | 6,300 | 1,596 |
| 2014-07-30 | 1,614 | 1,620 | 1,600 | 1,602 | 16,900 | 1,602 |
| 2014-07-29 | 1,600 | 1,614 | 1,599 | 1,614 | 19,000 | 1,614 |
| 2014-07-28 | 1,598 | 1,606 | 1,598 | 1,601 | 7,400 | 1,601 |
| 2014-07-25 | 1,610 | 1,610 | 1,595 | 1,596 | 7,700 | 1,596 |
| 2014-07-24 | 1,600 | 1,605 | 1,595 | 1,595 | 7,200 | 1,595 |
| 2014-07-23 | 1,602 | 1,610 | 1,590 | 1,600 | 11,200 | 1,600 |
| 2014-07-22 | 1,576 | 1,600 | 1,576 | 1,600 | 17,900 | 1,600 |
| 2014-07-18 | 1,572 | 1,583 | 1,568 | 1,570 | 12,600 | 1,570 |
| 2014-07-17 | 1,567 | 1,574 | 1,567 | 1,574 | 1,500 | 1,574 |
| 2014-07-16 | 1,571 | 1,572 | 1,566 | 1,566 | 2,900 | 1,566 |
| 2014-07-15 | 1,570 | 1,577 | 1,567 | 1,568 | 3,200 | 1,568 |
| 2014-07-14 | 1,563 | 1,574 | 1,563 | 1,566 | 3,200 | 1,566 |
| 2014-07-11 | 1,579 | 1,579 | 1,562 | 1,562 | 4,400 | 1,562 |
| 2014-07-10 | 1,585 | 1,585 | 1,565 | 1,579 | 6,300 | 1,579 |
| 2014-07-09 | 1,570 | 1,570 | 1,570 | 1,570 | 4,400 | 1,570 |
| 2014-07-08 | 1,568 | 1,570 | 1,567 | 1,570 | 3,900 | 1,570 |
| 2014-07-07 | 1,563 | 1,570 | 1,563 | 1,565 | 4,200 | 1,565 |
| 2014-07-04 | 1,572 | 1,579 | 1,562 | 1,562 | 7,500 | 1,562 |
| 2014-07-03 | 1,570 | 1,575 | 1,570 | 1,574 | 3,700 | 1,574 |
| 2014-07-02 | 1,580 | 1,580 | 1,570 | 1,572 | 7,400 | 1,572 |
| 2014-07-01 | 1,574 | 1,575 | 1,567 | 1,573 | 6,000 | 1,573 |
| 2014-06-30 | 1,573 | 1,574 | 1,561 | 1,574 | 6,100 | 1,574 |
| 2014-06-27 | 1,560 | 1,573 | 1,560 | 1,560 | 6,200 | 1,560 |
| 2014-06-26 | 1,549 | 1,574 | 1,548 | 1,573 | 12,800 | 1,573 |
| 2014-06-25 | 1,544 | 1,555 | 1,544 | 1,548 | 5,800 | 1,548 |
| 2014-06-24 | 1,549 | 1,550 | 1,540 | 1,543 | 7,700 | 1,543 |
| 2014-06-23 | 1,541 | 1,549 | 1,536 | 1,549 | 4,800 | 1,549 |
| 2014-06-20 | 1,545 | 1,550 | 1,540 | 1,540 | 2,800 | 1,540 |
| 2014-06-19 | 1,550 | 1,550 | 1,543 | 1,545 | 2,800 | 1,545 |
| 2014-06-18 | 1,549 | 1,549 | 1,536 | 1,548 | 8,000 | 1,548 |
| 2014-06-17 | 1,530 | 1,544 | 1,530 | 1,537 | 12,200 | 1,537 |
| 2014-06-16 | 1,520 | 1,534 | 1,520 | 1,530 | 10,200 | 1,530 |
| 2014-06-13 | 1,520 | 1,520 | 1,513 | 1,520 | 5,900 | 1,520 |
| 2014-06-12 | 1,503 | 1,519 | 1,501 | 1,519 | 8,900 | 1,519 |
| 2014-06-11 | 1,505 | 1,510 | 1,500 | 1,505 | 4,600 | 1,505 |
| 2014-06-10 | 1,512 | 1,516 | 1,505 | 1,505 | 6,700 | 1,505 |
| 2014-06-09 | 1,507 | 1,510 | 1,504 | 1,507 | 10,100 | 1,507 |
| 2014-06-06 | 1,499 | 1,504 | 1,498 | 1,504 | 6,800 | 1,504 |
| 2014-06-05 | 1,494 | 1,498 | 1,494 | 1,498 | 3,600 | 1,498 |
| 2014-06-04 | 1,497 | 1,498 | 1,490 | 1,494 | 9,100 | 1,494 |
| 2014-06-03 | 1,495 | 1,495 | 1,492 | 1,494 | 4,200 | 1,494 |
| 2014-06-02 | 1,493 | 1,498 | 1,493 | 1,495 | 4,900 | 1,495 |
| 2014-05-30 | 1,495 | 1,495 | 1,490 | 1,493 | 3,000 | 1,493 |
| 2014-05-29 | 1,474 | 1,490 | 1,474 | 1,490 | 3,600 | 1,490 |
| 2014-05-28 | 1,480 | 1,497 | 1,471 | 1,474 | 9,200 | 1,474 |
| 2014-05-27 | 1,474 | 1,490 | 1,474 | 1,483 | 3,700 | 1,483 |
| 2014-05-26 | 1,470 | 1,475 | 1,470 | 1,470 | 1,800 | 1,470 |
| 2014-05-23 | 1,481 | 1,481 | 1,465 | 1,465 | 3,500 | 1,465 |
| 2014-05-22 | 1,471 | 1,471 | 1,450 | 1,469 | 2,100 | 1,469 |
| 2014-05-21 | 1,455 | 1,474 | 1,455 | 1,470 | 1,200 | 1,470 |
| 2014-05-20 | 1,483 | 1,483 | 1,463 | 1,469 | 2,900 | 1,469 |
| 2014-05-19 | 1,480 | 1,485 | 1,462 | 1,466 | 5,300 | 1,466 |
| 2014-05-16 | 1,461 | 1,471 | 1,460 | 1,462 | 8,200 | 1,462 |
| 2014-05-15 | 1,469 | 1,470 | 1,460 | 1,460 | 6,600 | 1,460 |
| 2014-05-14 | 1,468 | 1,469 | 1,452 | 1,469 | 2,100 | 1,469 |
| 2014-05-13 | 1,465 | 1,494 | 1,451 | 1,453 | 12,300 | 1,453 |
| 2014-05-12 | 1,499 | 1,500 | 1,478 | 1,478 | 9,400 | 1,478 |
| 2014-05-09 | 1,476 | 1,479 | 1,465 | 1,478 | 7,900 | 1,478 |
| 2014-05-08 | 1,465 | 1,474 | 1,465 | 1,465 | 3,800 | 1,465 |
| 2014-05-07 | 1,461 | 1,468 | 1,461 | 1,464 | 6,300 | 1,464 |
| 2014-05-02 | 1,462 | 1,492 | 1,451 | 1,465 | 23,600 | 1,465 |
| 2014-05-01 | 1,509 | 1,509 | 1,474 | 1,502 | 20,200 | 1,502 |
| 2014-04-30 | 1,522 | 1,526 | 1,500 | 1,500 | 10,200 | 1,500 |
| 2014-04-28 | 1,520 | 1,530 | 1,501 | 1,513 | 13,200 | 1,513 |
| 2014-04-25 | 1,537 | 1,537 | 1,500 | 1,520 | 22,700 | 1,520 |
| 2014-04-24 | 1,480 | 1,500 | 1,480 | 1,494 | 15,500 | 1,494 |
| 2014-04-23 | 1,478 | 1,478 | 1,432 | 1,477 | 10,200 | 1,477 |
| 2014-04-22 | 1,425 | 1,449 | 1,425 | 1,449 | 2,900 | 1,449 |
| 2014-04-21 | 1,435 | 1,437 | 1,425 | 1,432 | 3,100 | 1,432 |
| 2014-04-18 | 1,435 | 1,435 | 1,425 | 1,435 | 3,100 | 1,435 |
| 2014-04-17 | 1,420 | 1,430 | 1,413 | 1,429 | 4,500 | 1,429 |
| 2014-04-16 | 1,420 | 1,420 | 1,410 | 1,420 | 5,900 | 1,420 |
| 2014-04-15 | 1,420 | 1,420 | 1,405 | 1,410 | 3,600 | 1,410 |
| 2014-04-14 | 1,410 | 1,415 | 1,409 | 1,415 | 3,100 | 1,415 |
| 2014-04-11 | 1,386 | 1,418 | 1,385 | 1,410 | 3,500 | 1,410 |
| 2014-04-10 | 1,430 | 1,430 | 1,390 | 1,404 | 10,100 | 1,404 |
| 2014-04-09 | 1,429 | 1,429 | 1,396 | 1,402 | 9,800 | 1,402 |
| 2014-04-08 | 1,405 | 1,410 | 1,382 | 1,399 | 4,200 | 1,399 |
| 2014-04-07 | 1,400 | 1,405 | 1,385 | 1,405 | 5,100 | 1,405 |
| 2014-04-04 | 1,395 | 1,395 | 1,380 | 1,380 | 5,500 | 1,380 |
| 2014-04-03 | 1,378 | 1,409 | 1,378 | 1,395 | 4,500 | 1,395 |
| 2014-04-02 | 1,375 | 1,380 | 1,372 | 1,379 | 3,300 | 1,379 |
| 2014-04-01 | 1,376 | 1,383 | 1,375 | 1,375 | 3,600 | 1,375 |
| 2014-03-31 | 1,389 | 1,389 | 1,379 | 1,379 | 8,400 | 1,379 |
| 2014-03-28 | 1,377 | 1,390 | 1,377 | 1,386 | 4,200 | 1,386 |
| 2014-03-27 | 1,376 | 1,383 | 1,375 | 1,383 | 5,200 | 1,383 |
| 2014-03-26 | 1,380 | 1,383 | 1,350 | 1,377 | 13,000 | 1,377 |
| 2014-03-25 | 1,380 | 1,400 | 1,380 | 1,393 | 10,800 | 1,393 |
| 2014-03-24 | 1,401 | 1,405 | 1,395 | 1,395 | 15,800 | 1,395 |
| 2014-03-20 | 1,404 | 1,420 | 1,401 | 1,401 | 7,300 | 1,401 |
| 2014-03-19 | 1,404 | 1,417 | 1,404 | 1,409 | 2,800 | 1,409 |
| 2014-03-18 | 1,418 | 1,418 | 1,406 | 1,418 | 2,900 | 1,418 |
| 2014-03-17 | 1,420 | 1,421 | 1,403 | 1,408 | 8,400 | 1,408 |
| 2014-03-14 | 1,425 | 1,425 | 1,419 | 1,420 | 9,300 | 1,420 |
| 2014-03-13 | 1,435 | 1,440 | 1,425 | 1,428 | 3,800 | 1,428 |
| 2014-03-12 | 1,439 | 1,439 | 1,430 | 1,435 | 4,400 | 1,435 |
| 2014-03-11 | 1,442 | 1,442 | 1,435 | 1,439 | 1,400 | 1,439 |
| 2014-03-10 | 1,425 | 1,442 | 1,424 | 1,441 | 8,200 | 1,441 |
| 2014-03-07 | 1,417 | 1,424 | 1,412 | 1,423 | 7,500 | 1,423 |
| 2014-03-06 | 1,422 | 1,425 | 1,401 | 1,420 | 13,100 | 1,420 |
| 2014-03-05 | 1,440 | 1,440 | 1,424 | 1,428 | 12,400 | 1,428 |
| 2014-03-04 | 1,443 | 1,443 | 1,430 | 1,432 | 6,300 | 1,432 |
| 2014-03-03 | 1,470 | 1,470 | 1,430 | 1,443 | 17,700 | 1,443 |
| 2014-02-28 | 1,480 | 1,480 | 1,456 | 1,466 | 12,000 | 1,466 |
| 2014-02-27 | 1,480 | 1,480 | 1,470 | 1,480 | 10,800 | 1,480 |
| 2014-02-26 | 1,451 | 1,499 | 1,450 | 1,464 | 43,100 | 1,464 |
| 2014-02-25 | 1,572 | 1,590 | 1,571 | 1,574 | 41,200 | 1,574 |
| 2014-02-24 | 1,570 | 1,583 | 1,570 | 1,577 | 23,100 | 1,577 |
| 2014-02-21 | 1,575 | 1,582 | 1,561 | 1,572 | 21,100 | 1,572 |
| 2014-02-20 | 1,567 | 1,579 | 1,567 | 1,572 | 9,800 | 1,572 |
| 2014-02-19 | 1,569 | 1,580 | 1,567 | 1,579 | 18,400 | 1,579 |
| 2014-02-18 | 1,580 | 1,580 | 1,572 | 1,579 | 7,900 | 1,579 |
| 2014-02-17 | 1,576 | 1,585 | 1,575 | 1,576 | 13,100 | 1,576 |
| 2014-02-14 | 1,590 | 1,593 | 1,570 | 1,576 | 9,200 | 1,576 |
| 2014-02-13 | 1,588 | 1,590 | 1,578 | 1,590 | 11,500 | 1,590 |
| 2014-02-12 | 1,594 | 1,598 | 1,570 | 1,583 | 10,700 | 1,583 |
| 2014-02-10 | 1,593 | 1,595 | 1,581 | 1,591 | 9,400 | 1,591 |
| 2014-02-07 | 1,579 | 1,590 | 1,566 | 1,590 | 10,300 | 1,590 |
| 2014-02-06 | 1,540 | 1,569 | 1,540 | 1,562 | 10,300 | 1,562 |
| 2014-02-05 | 1,537 | 1,550 | 1,516 | 1,525 | 12,600 | 1,525 |
| 2014-02-04 | 1,469 | 1,544 | 1,440 | 1,537 | 34,800 | 1,537 |
| 2014-02-03 | 1,577 | 1,589 | 1,560 | 1,589 | 23,600 | 1,589 |
| 2014-01-31 | 1,610 | 1,610 | 1,580 | 1,581 | 14,400 | 1,581 |
| 2014-01-30 | 1,598 | 1,600 | 1,580 | 1,599 | 18,400 | 1,599 |
| 2014-01-29 | 1,609 | 1,618 | 1,600 | 1,609 | 14,100 | 1,609 |
| 2014-01-28 | 1,575 | 1,598 | 1,575 | 1,598 | 14,900 | 1,598 |
| 2014-01-27 | 1,571 | 1,595 | 1,568 | 1,581 | 22,200 | 1,581 |
| 2014-01-24 | 1,577 | 1,604 | 1,577 | 1,598 | 15,700 | 1,598 |
| 2014-01-23 | 1,623 | 1,635 | 1,595 | 1,607 | 27,100 | 1,607 |
| 2014-01-22 | 1,635 | 1,641 | 1,616 | 1,625 | 19,200 | 1,625 |
| 2014-01-21 | 1,642 | 1,645 | 1,630 | 1,645 | 22,600 | 1,645 |
| 2014-01-20 | 1,640 | 1,647 | 1,631 | 1,642 | 15,300 | 1,642 |
| 2014-01-17 | 1,600 | 1,634 | 1,597 | 1,621 | 21,800 | 1,621 |
| 2014-01-16 | 1,581 | 1,600 | 1,579 | 1,600 | 23,400 | 1,600 |
| 2014-01-15 | 1,556 | 1,579 | 1,556 | 1,579 | 21,900 | 1,579 |
| 2014-01-14 | 1,560 | 1,561 | 1,551 | 1,556 | 15,800 | 1,556 |
| 2014-01-10 | 1,557 | 1,558 | 1,550 | 1,558 | 20,900 | 1,558 |
| 2014-01-09 | 1,550 | 1,560 | 1,547 | 1,557 | 20,900 | 1,557 |
| 2014-01-08 | 1,523 | 1,550 | 1,523 | 1,550 | 21,300 | 1,550 |
| 2014-01-07 | 1,540 | 1,540 | 1,516 | 1,522 | 21,600 | 1,522 |
| 2014-01-06 | 1,519 | 1,539 | 1,495 | 1,531 | 27,300 | 1,531 |
分割・併合履歴 ： [2003-09-25]1株→1.3株
