2371 (株)カカクコム 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 | 1,778 | 1,778 | 1,732 | 1,741 | 1,049,900 | 1,741 |
| 2014-12-29 | 1,812 | 1,830 | 1,754 | 1,768 | 924,300 | 1,768 |
| 2014-12-26 | 1,805 | 1,826 | 1,797 | 1,815 | 680,500 | 1,815 |
| 2014-12-25 | 1,803 | 1,834 | 1,792 | 1,799 | 644,500 | 1,799 |
| 2014-12-24 | 1,831 | 1,845 | 1,810 | 1,813 | 1,037,500 | 1,813 |
| 2014-12-22 | 1,818 | 1,827 | 1,788 | 1,826 | 1,145,200 | 1,826 |
| 2014-12-19 | 1,820 | 1,832 | 1,799 | 1,825 | 1,427,300 | 1,825 |
| 2014-12-18 | 1,798 | 1,819 | 1,762 | 1,784 | 1,690,300 | 1,784 |
| 2014-12-17 | 1,736 | 1,780 | 1,733 | 1,735 | 1,876,400 | 1,735 |
| 2014-12-16 | 1,764 | 1,779 | 1,716 | 1,736 | 1,907,100 | 1,736 |
| 2014-12-15 | 1,781 | 1,818 | 1,773 | 1,800 | 1,627,500 | 1,800 |
| 2014-12-12 | 1,800 | 1,819 | 1,795 | 1,795 | 1,824,800 | 1,795 |
| 2014-12-11 | 1,804 | 1,814 | 1,764 | 1,797 | 2,073,900 | 1,797 |
| 2014-12-10 | 1,843 | 1,871 | 1,834 | 1,844 | 1,514,700 | 1,844 |
| 2014-12-09 | 1,867 | 1,880 | 1,857 | 1,872 | 1,389,400 | 1,872 |
| 2014-12-08 | 1,877 | 1,904 | 1,861 | 1,896 | 1,725,400 | 1,896 |
| 2014-12-05 | 1,900 | 1,907 | 1,878 | 1,891 | 1,533,300 | 1,891 |
| 2014-12-04 | 1,910 | 1,914 | 1,887 | 1,907 | 2,156,800 | 1,907 |
| 2014-12-03 | 1,831 | 1,914 | 1,825 | 1,911 | 3,396,300 | 1,911 |
| 2014-12-02 | 1,824 | 1,837 | 1,804 | 1,835 | 1,128,000 | 1,835 |
| 2014-12-01 | 1,827 | 1,845 | 1,825 | 1,837 | 1,307,700 | 1,837 |
| 2014-11-28 | 1,795 | 1,824 | 1,792 | 1,813 | 1,407,400 | 1,813 |
| 2014-11-27 | 1,781 | 1,814 | 1,769 | 1,790 | 2,061,300 | 1,790 |
| 2014-11-26 | 1,759 | 1,795 | 1,742 | 1,781 | 1,927,800 | 1,781 |
| 2014-11-25 | 1,756 | 1,765 | 1,724 | 1,761 | 2,826,400 | 1,761 |
| 2014-11-21 | 1,712 | 1,743 | 1,710 | 1,716 | 1,153,100 | 1,716 |
| 2014-11-20 | 1,768 | 1,777 | 1,711 | 1,712 | 2,209,000 | 1,712 |
| 2014-11-19 | 1,750 | 1,759 | 1,731 | 1,732 | 1,686,000 | 1,732 |
| 2014-11-18 | 1,702 | 1,749 | 1,694 | 1,742 | 1,768,400 | 1,742 |
| 2014-11-17 | 1,749 | 1,757 | 1,667 | 1,675 | 2,635,600 | 1,675 |
| 2014-11-14 | 1,774 | 1,775 | 1,735 | 1,758 | 2,075,200 | 1,758 |
| 2014-11-13 | 1,719 | 1,756 | 1,708 | 1,752 | 2,025,500 | 1,752 |
| 2014-11-12 | 1,678 | 1,728 | 1,673 | 1,710 | 2,439,600 | 1,710 |
| 2014-11-11 | 1,672 | 1,681 | 1,657 | 1,672 | 2,102,500 | 1,672 |
| 2014-11-10 | 1,647 | 1,684 | 1,645 | 1,675 | 1,971,700 | 1,675 |
| 2014-11-07 | 1,650 | 1,660 | 1,625 | 1,645 | 2,571,500 | 1,645 |
| 2014-11-06 | 1,634 | 1,688 | 1,622 | 1,630 | 6,809,400 | 1,630 |
| 2014-11-05 | 1,501 | 1,558 | 1,457 | 1,554 | 5,233,500 | 1,554 |
| 2014-11-04 | 1,560 | 1,576 | 1,504 | 1,511 | 4,242,500 | 1,511 |
| 2014-10-31 | 1,449 | 1,493 | 1,446 | 1,487 | 3,336,500 | 1,487 |
| 2014-10-30 | 1,455 | 1,466 | 1,423 | 1,432 | 3,959,300 | 1,432 |
| 2014-10-29 | 1,480 | 1,490 | 1,452 | 1,464 | 1,766,700 | 1,464 |
| 2014-10-28 | 1,456 | 1,484 | 1,442 | 1,479 | 2,497,400 | 1,479 |
| 2014-10-27 | 1,559 | 1,560 | 1,461 | 1,469 | 4,090,400 | 1,469 |
| 2014-10-24 | 1,571 | 1,589 | 1,560 | 1,581 | 1,600,200 | 1,581 |
| 2014-10-23 | 1,575 | 1,594 | 1,550 | 1,560 | 1,722,300 | 1,560 |
| 2014-10-22 | 1,565 | 1,583 | 1,544 | 1,570 | 1,612,800 | 1,570 |
| 2014-10-21 | 1,545 | 1,587 | 1,528 | 1,532 | 3,293,600 | 1,532 |
| 2014-10-20 | 1,510 | 1,548 | 1,501 | 1,542 | 2,412,100 | 1,542 |
| 2014-10-17 | 1,430 | 1,473 | 1,424 | 1,461 | 2,619,800 | 1,461 |
| 2014-10-16 | 1,400 | 1,449 | 1,400 | 1,433 | 2,640,500 | 1,433 |
| 2014-10-15 | 1,420 | 1,441 | 1,412 | 1,437 | 2,409,500 | 1,437 |
| 2014-10-14 | 1,399 | 1,429 | 1,396 | 1,402 | 2,708,300 | 1,402 |
| 2014-10-10 | 1,420 | 1,457 | 1,417 | 1,443 | 1,803,800 | 1,443 |
| 2014-10-09 | 1,457 | 1,469 | 1,443 | 1,450 | 1,733,500 | 1,450 |
| 2014-10-08 | 1,405 | 1,453 | 1,400 | 1,445 | 3,462,200 | 1,445 |
| 2014-10-07 | 1,491 | 1,495 | 1,435 | 1,435 | 2,686,800 | 1,435 |
| 2014-10-06 | 1,494 | 1,500 | 1,472 | 1,488 | 1,933,600 | 1,488 |
| 2014-10-03 | 1,460 | 1,474 | 1,440 | 1,464 | 1,701,600 | 1,464 |
| 2014-10-02 | 1,467 | 1,482 | 1,445 | 1,453 | 2,425,800 | 1,453 |
| 2014-10-01 | 1,548 | 1,548 | 1,500 | 1,502 | 3,060,500 | 1,502 |
| 2014-09-30 | 1,577 | 1,584 | 1,551 | 1,558 | 2,220,000 | 1,558 |
| 2014-09-29 | 1,620 | 1,624 | 1,585 | 1,591 | 1,868,700 | 1,591 |
| 2014-09-26 | 1,633 | 1,646 | 1,612 | 1,620 | 2,306,500 | 1,620 |
| 2014-09-25 | 1,643 | 1,675 | 1,623 | 1,673 | 2,865,700 | 1,673 |
| 2014-09-24 | 1,665 | 1,675 | 1,621 | 1,642 | 1,851,900 | 1,642 |
| 2014-09-22 | 1,700 | 1,711 | 1,681 | 1,688 | 601,100 | 1,688 |
| 2014-09-19 | 1,685 | 1,707 | 1,676 | 1,696 | 1,155,100 | 1,696 |
| 2014-09-18 | 1,718 | 1,723 | 1,695 | 1,699 | 814,500 | 1,699 |
| 2014-09-17 | 1,699 | 1,726 | 1,686 | 1,705 | 1,232,100 | 1,705 |
| 2014-09-16 | 1,685 | 1,711 | 1,655 | 1,707 | 1,216,500 | 1,707 |
| 2014-09-12 | 1,712 | 1,714 | 1,670 | 1,677 | 1,287,700 | 1,677 |
| 2014-09-11 | 1,677 | 1,732 | 1,668 | 1,715 | 1,527,800 | 1,715 |
| 2014-09-10 | 1,636 | 1,678 | 1,636 | 1,676 | 1,122,700 | 1,676 |
| 2014-09-09 | 1,640 | 1,660 | 1,630 | 1,652 | 976,800 | 1,652 |
| 2014-09-08 | 1,668 | 1,668 | 1,627 | 1,632 | 1,180,800 | 1,632 |
| 2014-09-05 | 1,657 | 1,670 | 1,641 | 1,659 | 1,189,000 | 1,659 |
| 2014-09-04 | 1,677 | 1,700 | 1,647 | 1,653 | 1,685,400 | 1,653 |
| 2014-09-03 | 1,668 | 1,695 | 1,658 | 1,670 | 1,678,100 | 1,670 |
| 2014-09-02 | 1,633 | 1,661 | 1,632 | 1,652 | 1,406,200 | 1,652 |
| 2014-09-01 | 1,620 | 1,633 | 1,607 | 1,624 | 1,050,500 | 1,624 |
| 2014-08-29 | 1,629 | 1,645 | 1,607 | 1,631 | 1,550,800 | 1,631 |
| 2014-08-28 | 1,668 | 1,678 | 1,621 | 1,629 | 1,291,400 | 1,629 |
| 2014-08-27 | 1,666 | 1,683 | 1,644 | 1,665 | 1,369,900 | 1,665 |
| 2014-08-26 | 1,683 | 1,695 | 1,652 | 1,653 | 2,120,000 | 1,653 |
| 2014-08-25 | 1,669 | 1,677 | 1,649 | 1,667 | 1,089,800 | 1,667 |
| 2014-08-22 | 1,687 | 1,693 | 1,655 | 1,659 | 1,386,200 | 1,659 |
| 2014-08-21 | 1,705 | 1,714 | 1,685 | 1,690 | 1,102,600 | 1,690 |
| 2014-08-20 | 1,690 | 1,727 | 1,678 | 1,715 | 1,498,700 | 1,715 |
| 2014-08-19 | 1,693 | 1,724 | 1,677 | 1,684 | 2,102,200 | 1,684 |
| 2014-08-18 | 1,686 | 1,696 | 1,662 | 1,672 | 1,147,000 | 1,672 |
| 2014-08-15 | 1,707 | 1,712 | 1,677 | 1,688 | 1,252,500 | 1,688 |
| 2014-08-14 | 1,691 | 1,732 | 1,688 | 1,709 | 1,386,900 | 1,709 |
| 2014-08-13 | 1,674 | 1,677 | 1,652 | 1,672 | 1,547,200 | 1,672 |
| 2014-08-12 | 1,683 | 1,705 | 1,661 | 1,687 | 2,483,200 | 1,687 |
| 2014-08-11 | 1,730 | 1,763 | 1,688 | 1,706 | 1,863,900 | 1,706 |
| 2014-08-08 | 1,784 | 1,808 | 1,734 | 1,758 | 1,907,200 | 1,758 |
| 2014-08-07 | 1,758 | 1,802 | 1,729 | 1,788 | 2,024,400 | 1,788 |
| 2014-08-06 | 1,760 | 1,789 | 1,740 | 1,782 | 2,298,600 | 1,782 |
| 2014-08-05 | 1,750 | 1,799 | 1,691 | 1,733 | 3,112,900 | 1,733 |
| 2014-08-04 | 1,727 | 1,762 | 1,727 | 1,740 | 593,100 | 1,740 |
| 2014-08-01 | 1,738 | 1,769 | 1,725 | 1,747 | 1,294,700 | 1,747 |
| 2014-07-31 | 1,784 | 1,791 | 1,758 | 1,770 | 834,200 | 1,770 |
| 2014-07-30 | 1,780 | 1,809 | 1,773 | 1,785 | 1,182,800 | 1,785 |
| 2014-07-29 | 1,770 | 1,790 | 1,755 | 1,784 | 981,300 | 1,784 |
| 2014-07-28 | 1,749 | 1,764 | 1,731 | 1,761 | 669,500 | 1,761 |
| 2014-07-25 | 1,750 | 1,752 | 1,720 | 1,747 | 1,400,600 | 1,747 |
| 2014-07-24 | 1,713 | 1,737 | 1,690 | 1,729 | 1,370,300 | 1,729 |
| 2014-07-23 | 1,685 | 1,719 | 1,685 | 1,702 | 922,500 | 1,702 |
| 2014-07-22 | 1,678 | 1,688 | 1,658 | 1,683 | 1,457,300 | 1,683 |
| 2014-07-18 | 1,673 | 1,706 | 1,670 | 1,680 | 1,115,800 | 1,680 |
| 2014-07-17 | 1,750 | 1,765 | 1,710 | 1,719 | 1,507,300 | 1,719 |
| 2014-07-16 | 1,727 | 1,762 | 1,705 | 1,750 | 1,574,800 | 1,750 |
| 2014-07-15 | 1,725 | 1,740 | 1,701 | 1,721 | 1,135,100 | 1,721 |
| 2014-07-14 | 1,712 | 1,723 | 1,695 | 1,721 | 1,035,900 | 1,721 |
| 2014-07-11 | 1,661 | 1,705 | 1,660 | 1,696 | 1,185,300 | 1,696 |
| 2014-07-10 | 1,680 | 1,713 | 1,665 | 1,668 | 2,202,800 | 1,668 |
| 2014-07-09 | 1,702 | 1,734 | 1,690 | 1,716 | 1,329,700 | 1,716 |
| 2014-07-08 | 1,736 | 1,747 | 1,705 | 1,722 | 1,154,500 | 1,722 |
| 2014-07-07 | 1,728 | 1,749 | 1,721 | 1,739 | 1,355,700 | 1,739 |
| 2014-07-04 | 1,760 | 1,773 | 1,707 | 1,711 | 1,889,200 | 1,711 |
| 2014-07-03 | 1,770 | 1,778 | 1,733 | 1,745 | 1,648,000 | 1,745 |
| 2014-07-02 | 1,773 | 1,794 | 1,747 | 1,762 | 1,774,500 | 1,762 |
| 2014-07-01 | 1,756 | 1,776 | 1,727 | 1,772 | 2,636,200 | 1,772 |
| 2014-06-30 | 1,779 | 1,805 | 1,760 | 1,775 | 1,713,200 | 1,775 |
| 2014-06-27 | 1,786 | 1,797 | 1,721 | 1,754 | 2,862,300 | 1,754 |
| 2014-06-26 | 1,828 | 1,834 | 1,781 | 1,801 | 1,677,200 | 1,801 |
| 2014-06-25 | 1,864 | 1,870 | 1,803 | 1,809 | 1,410,600 | 1,809 |
| 2014-06-24 | 1,894 | 1,903 | 1,866 | 1,877 | 920,500 | 1,877 |
| 2014-06-23 | 1,876 | 1,895 | 1,851 | 1,888 | 1,345,500 | 1,888 |
| 2014-06-20 | 1,877 | 1,909 | 1,836 | 1,876 | 2,150,900 | 1,876 |
| 2014-06-19 | 1,919 | 1,919 | 1,868 | 1,889 | 2,136,900 | 1,889 |
| 2014-06-18 | 1,842 | 1,911 | 1,840 | 1,887 | 1,871,600 | 1,887 |
| 2014-06-17 | 1,851 | 1,869 | 1,785 | 1,820 | 2,620,200 | 1,820 |
| 2014-06-16 | 1,885 | 1,953 | 1,855 | 1,865 | 3,149,300 | 1,865 |
| 2014-06-13 | 1,830 | 1,843 | 1,794 | 1,833 | 1,636,800 | 1,833 |
| 2014-06-12 | 1,808 | 1,864 | 1,806 | 1,840 | 1,667,300 | 1,840 |
| 2014-06-11 | 1,753 | 1,838 | 1,751 | 1,831 | 2,764,700 | 1,831 |
| 2014-06-10 | 1,889 | 1,889 | 1,786 | 1,793 | 3,642,200 | 1,793 |
| 2014-06-09 | 1,882 | 1,899 | 1,874 | 1,888 | 1,278,000 | 1,888 |
| 2014-06-06 | 1,850 | 1,885 | 1,835 | 1,876 | 1,770,300 | 1,876 |
| 2014-06-05 | 1,823 | 1,850 | 1,816 | 1,835 | 2,112,400 | 1,835 |
| 2014-06-04 | 1,808 | 1,819 | 1,788 | 1,816 | 2,234,700 | 1,816 |
| 2014-06-03 | 1,829 | 1,834 | 1,786 | 1,820 | 2,468,400 | 1,820 |
| 2014-06-02 | 1,809 | 1,841 | 1,788 | 1,828 | 2,624,400 | 1,828 |
| 2014-05-30 | 1,749 | 1,795 | 1,745 | 1,781 | 3,314,300 | 1,781 |
| 2014-05-29 | 1,691 | 1,731 | 1,663 | 1,723 | 2,761,400 | 1,723 |
| 2014-05-28 | 1,690 | 1,709 | 1,680 | 1,701 | 2,519,800 | 1,701 |
| 2014-05-27 | 1,708 | 1,735 | 1,667 | 1,669 | 2,125,500 | 1,669 |
| 2014-05-26 | 1,669 | 1,708 | 1,664 | 1,705 | 2,372,900 | 1,705 |
| 2014-05-23 | 1,633 | 1,666 | 1,619 | 1,654 | 1,801,600 | 1,654 |
| 2014-05-22 | 1,621 | 1,639 | 1,597 | 1,633 | 2,601,400 | 1,633 |
| 2014-05-21 | 1,539 | 1,607 | 1,539 | 1,603 | 3,436,200 | 1,603 |
| 2014-05-20 | 1,479 | 1,541 | 1,471 | 1,538 | 3,654,500 | 1,538 |
| 2014-05-19 | 1,515 | 1,535 | 1,472 | 1,483 | 3,540,100 | 1,483 |
| 2014-05-16 | 1,555 | 1,568 | 1,500 | 1,544 | 3,229,100 | 1,544 |
| 2014-05-15 | 1,549 | 1,599 | 1,536 | 1,573 | 4,207,200 | 1,573 |
| 2014-05-14 | 1,500 | 1,543 | 1,478 | 1,541 | 4,043,900 | 1,541 |
| 2014-05-13 | 1,405 | 1,510 | 1,405 | 1,420 | 3,587,000 | 1,420 |
| 2014-05-12 | 1,396 | 1,421 | 1,355 | 1,375 | 1,876,900 | 1,375 |
| 2014-05-09 | 1,417 | 1,423 | 1,384 | 1,391 | 1,997,000 | 1,391 |
| 2014-05-08 | 1,450 | 1,465 | 1,423 | 1,426 | 2,187,300 | 1,426 |
| 2014-05-07 | 1,475 | 1,480 | 1,412 | 1,414 | 2,282,400 | 1,414 |
| 2014-05-02 | 1,506 | 1,524 | 1,480 | 1,497 | 1,300,400 | 1,497 |
| 2014-05-01 | 1,466 | 1,507 | 1,457 | 1,505 | 1,621,400 | 1,505 |
| 2014-04-30 | 1,510 | 1,520 | 1,452 | 1,455 | 2,724,300 | 1,455 |
| 2014-04-28 | 1,518 | 1,526 | 1,492 | 1,508 | 1,777,600 | 1,508 |
| 2014-04-25 | 1,554 | 1,568 | 1,523 | 1,530 | 1,988,300 | 1,530 |
| 2014-04-24 | 1,600 | 1,614 | 1,552 | 1,560 | 2,587,000 | 1,560 |
| 2014-04-23 | 1,567 | 1,620 | 1,553 | 1,617 | 3,022,400 | 1,617 |
| 2014-04-22 | 1,513 | 1,564 | 1,513 | 1,527 | 2,494,700 | 1,527 |
| 2014-04-21 | 1,510 | 1,539 | 1,495 | 1,500 | 989,100 | 1,500 |
| 2014-04-18 | 1,505 | 1,516 | 1,481 | 1,507 | 1,016,800 | 1,507 |
| 2014-04-17 | 1,500 | 1,522 | 1,466 | 1,507 | 2,448,900 | 1,507 |
| 2014-04-16 | 1,444 | 1,494 | 1,444 | 1,488 | 3,501,800 | 1,488 |
| 2014-04-15 | 1,473 | 1,482 | 1,402 | 1,409 | 3,005,200 | 1,409 |
| 2014-04-14 | 1,494 | 1,516 | 1,458 | 1,460 | 2,489,600 | 1,460 |
| 2014-04-11 | 1,550 | 1,558 | 1,501 | 1,509 | 2,753,200 | 1,509 |
| 2014-04-10 | 1,635 | 1,658 | 1,601 | 1,604 | 1,652,400 | 1,604 |
| 2014-04-09 | 1,612 | 1,634 | 1,565 | 1,579 | 3,247,700 | 1,579 |
| 2014-04-08 | 1,652 | 1,671 | 1,626 | 1,631 | 1,924,300 | 1,631 |
| 2014-04-07 | 1,748 | 1,749 | 1,680 | 1,692 | 1,904,800 | 1,692 |
| 2014-04-04 | 1,805 | 1,807 | 1,748 | 1,757 | 2,224,800 | 1,757 |
| 2014-04-03 | 1,795 | 1,812 | 1,794 | 1,805 | 2,103,800 | 1,805 |
| 2014-04-02 | 1,733 | 1,784 | 1,731 | 1,776 | 2,463,700 | 1,776 |
| 2014-04-01 | 1,707 | 1,747 | 1,700 | 1,733 | 2,411,000 | 1,733 |
| 2014-03-31 | 1,684 | 1,695 | 1,672 | 1,679 | 2,183,700 | 1,679 |
| 2014-03-28 | 1,593 | 1,675 | 1,593 | 1,674 | 2,557,300 | 1,674 |
| 2014-03-27 | 1,601 | 1,628 | 1,550 | 1,592 | 2,773,600 | 1,592 |
| 2014-03-26 | 1,660 | 1,679 | 1,636 | 1,645 | 1,982,100 | 1,645 |
| 2014-03-25 | 1,673 | 1,712 | 1,664 | 1,671 | 2,355,800 | 1,671 |
| 2014-03-24 | 1,678 | 1,728 | 1,654 | 1,665 | 3,902,700 | 1,665 |
| 2014-03-20 | 1,780 | 1,786 | 1,692 | 1,712 | 4,216,800 | 1,712 |
| 2014-03-19 | 1,785 | 1,814 | 1,776 | 1,788 | 2,319,200 | 1,788 |
| 2014-03-18 | 1,734 | 1,786 | 1,726 | 1,771 | 2,149,500 | 1,771 |
| 2014-03-17 | 1,700 | 1,758 | 1,687 | 1,700 | 2,027,800 | 1,700 |
| 2014-03-14 | 1,744 | 1,775 | 1,707 | 1,714 | 2,684,800 | 1,714 |
| 2014-03-13 | 1,879 | 1,905 | 1,832 | 1,834 | 2,102,900 | 1,834 |
| 2014-03-12 | 1,869 | 1,916 | 1,845 | 1,855 | 4,225,000 | 1,855 |
| 2014-03-11 | 1,850 | 1,852 | 1,812 | 1,837 | 1,847,000 | 1,837 |
| 2014-03-10 | 1,851 | 1,868 | 1,839 | 1,855 | 2,090,100 | 1,855 |
| 2014-03-07 | 1,799 | 1,856 | 1,799 | 1,837 | 3,813,200 | 1,837 |
| 2014-03-06 | 1,739 | 1,796 | 1,729 | 1,786 | 2,813,000 | 1,786 |
| 2014-03-05 | 1,702 | 1,749 | 1,693 | 1,743 | 3,095,000 | 1,743 |
| 2014-03-04 | 1,610 | 1,664 | 1,585 | 1,639 | 2,137,000 | 1,639 |
| 2014-03-03 | 1,660 | 1,670 | 1,625 | 1,637 | 1,519,500 | 1,637 |
| 2014-02-28 | 1,670 | 1,697 | 1,656 | 1,693 | 1,882,700 | 1,693 |
| 2014-02-27 | 1,698 | 1,721 | 1,676 | 1,691 | 1,574,900 | 1,691 |
| 2014-02-26 | 1,737 | 1,740 | 1,686 | 1,698 | 2,498,200 | 1,698 |
| 2014-02-25 | 1,747 | 1,774 | 1,720 | 1,759 | 1,780,400 | 1,759 |
| 2014-02-24 | 1,719 | 1,777 | 1,708 | 1,727 | 2,506,200 | 1,727 |
| 2014-02-21 | 1,663 | 1,711 | 1,661 | 1,695 | 1,095,500 | 1,695 |
| 2014-02-20 | 1,697 | 1,697 | 1,642 | 1,650 | 1,434,200 | 1,650 |
| 2014-02-19 | 1,717 | 1,744 | 1,681 | 1,708 | 1,961,800 | 1,708 |
| 2014-02-18 | 1,642 | 1,688 | 1,616 | 1,677 | 2,241,400 | 1,677 |
| 2014-02-17 | 1,690 | 1,691 | 1,604 | 1,622 | 3,519,400 | 1,622 |
| 2014-02-14 | 1,744 | 1,761 | 1,672 | 1,699 | 2,794,900 | 1,699 |
| 2014-02-13 | 1,780 | 1,782 | 1,712 | 1,722 | 1,590,100 | 1,722 |
| 2014-02-12 | 1,831 | 1,832 | 1,779 | 1,795 | 2,056,400 | 1,795 |
| 2014-02-10 | 1,705 | 1,787 | 1,696 | 1,781 | 2,241,300 | 1,781 |
| 2014-02-07 | 1,750 | 1,753 | 1,649 | 1,677 | 2,967,200 | 1,677 |
| 2014-02-06 | 1,780 | 1,791 | 1,612 | 1,641 | 6,429,000 | 1,641 |
| 2014-02-05 | 1,820 | 1,865 | 1,713 | 1,743 | 2,948,800 | 1,743 |
| 2014-02-04 | 1,809 | 1,845 | 1,766 | 1,790 | 2,034,100 | 1,790 |
| 2014-02-03 | 1,932 | 1,957 | 1,874 | 1,883 | 1,284,000 | 1,883 |
| 2014-01-31 | 1,999 | 2,021 | 1,926 | 1,961 | 1,338,600 | 1,961 |
| 2014-01-30 | 1,960 | 1,996 | 1,940 | 1,986 | 1,250,000 | 1,986 |
| 2014-01-29 | 2,011 | 2,048 | 1,996 | 2,008 | 1,621,000 | 2,008 |
| 2014-01-28 | 1,991 | 2,045 | 1,990 | 1,997 | 1,548,200 | 1,997 |
| 2014-01-27 | 1,980 | 2,050 | 1,980 | 1,984 | 2,228,700 | 1,984 |
| 2014-01-24 | 2,066 | 2,087 | 2,010 | 2,081 | 1,931,800 | 2,081 |
| 2014-01-23 | 2,142 | 2,155 | 2,093 | 2,099 | 1,828,200 | 2,099 |
| 2014-01-22 | 2,160 | 2,165 | 2,114 | 2,143 | 1,949,000 | 2,143 |
| 2014-01-21 | 2,130 | 2,178 | 2,129 | 2,166 | 2,112,200 | 2,166 |
| 2014-01-20 | 2,065 | 2,128 | 2,044 | 2,125 | 2,283,900 | 2,125 |
| 2014-01-17 | 2,036 | 2,069 | 2,031 | 2,063 | 1,122,300 | 2,063 |
| 2014-01-16 | 2,070 | 2,074 | 2,031 | 2,053 | 1,613,200 | 2,053 |
| 2014-01-15 | 2,069 | 2,069 | 1,992 | 2,052 | 1,874,300 | 2,052 |
| 2014-01-14 | 2,048 | 2,083 | 2,013 | 2,024 | 2,401,700 | 2,024 |
| 2014-01-10 | 2,030 | 2,079 | 2,006 | 2,067 | 3,610,400 | 2,067 |
| 2014-01-09 | 1,991 | 2,004 | 1,950 | 1,999 | 2,538,300 | 1,999 |
| 2014-01-08 | 1,900 | 1,989 | 1,866 | 1,988 | 5,143,300 | 1,988 |
| 2014-01-07 | 1,834 | 1,837 | 1,787 | 1,811 | 1,387,500 | 1,811 |
| 2014-01-06 | 1,856 | 1,857 | 1,822 | 1,830 | 1,400,500 | 1,830 |
分割・併合履歴 ： [2013-08-28]1株→2株 [2013-03-27]1株→2株 [2011-07-27]1株→200株 [2008-06-25]1株→2株 [2005-09-27]1株→3株 [2003-12-25]1株→5株
