2594 キーコーヒー(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 | 1,672 | 1,678 | 1,671 | 1,672 | 19,400 | 1,672 |
| 2014-12-29 | 1,671 | 1,675 | 1,669 | 1,672 | 15,400 | 1,672 |
| 2014-12-26 | 1,666 | 1,671 | 1,665 | 1,668 | 16,900 | 1,668 |
| 2014-12-25 | 1,660 | 1,669 | 1,657 | 1,666 | 21,700 | 1,666 |
| 2014-12-24 | 1,640 | 1,658 | 1,640 | 1,657 | 24,100 | 1,657 |
| 2014-12-22 | 1,651 | 1,652 | 1,641 | 1,647 | 16,900 | 1,647 |
| 2014-12-19 | 1,642 | 1,662 | 1,638 | 1,649 | 25,000 | 1,649 |
| 2014-12-18 | 1,645 | 1,648 | 1,636 | 1,642 | 17,200 | 1,642 |
| 2014-12-17 | 1,635 | 1,650 | 1,628 | 1,628 | 24,600 | 1,628 |
| 2014-12-16 | 1,630 | 1,641 | 1,620 | 1,633 | 32,200 | 1,633 |
| 2014-12-15 | 1,636 | 1,652 | 1,631 | 1,631 | 25,100 | 1,631 |
| 2014-12-12 | 1,641 | 1,651 | 1,637 | 1,637 | 40,400 | 1,637 |
| 2014-12-11 | 1,636 | 1,649 | 1,636 | 1,644 | 14,700 | 1,644 |
| 2014-12-10 | 1,649 | 1,650 | 1,639 | 1,645 | 24,900 | 1,645 |
| 2014-12-09 | 1,636 | 1,648 | 1,636 | 1,643 | 10,100 | 1,643 |
| 2014-12-08 | 1,638 | 1,650 | 1,638 | 1,641 | 20,000 | 1,641 |
| 2014-12-05 | 1,641 | 1,648 | 1,633 | 1,637 | 14,200 | 1,637 |
| 2014-12-04 | 1,640 | 1,647 | 1,632 | 1,635 | 14,800 | 1,635 |
| 2014-12-03 | 1,635 | 1,642 | 1,629 | 1,632 | 22,000 | 1,632 |
| 2014-12-02 | 1,635 | 1,637 | 1,626 | 1,635 | 16,000 | 1,635 |
| 2014-12-01 | 1,631 | 1,635 | 1,626 | 1,630 | 22,000 | 1,630 |
| 2014-11-28 | 1,630 | 1,630 | 1,622 | 1,628 | 17,300 | 1,628 |
| 2014-11-27 | 1,628 | 1,628 | 1,611 | 1,615 | 16,700 | 1,615 |
| 2014-11-26 | 1,614 | 1,628 | 1,610 | 1,619 | 17,400 | 1,619 |
| 2014-11-25 | 1,611 | 1,620 | 1,607 | 1,614 | 26,500 | 1,614 |
| 2014-11-21 | 1,609 | 1,614 | 1,604 | 1,611 | 13,200 | 1,611 |
| 2014-11-20 | 1,605 | 1,614 | 1,602 | 1,606 | 22,600 | 1,606 |
| 2014-11-19 | 1,609 | 1,616 | 1,603 | 1,605 | 19,800 | 1,605 |
| 2014-11-18 | 1,610 | 1,617 | 1,607 | 1,609 | 16,300 | 1,609 |
| 2014-11-17 | 1,626 | 1,626 | 1,604 | 1,604 | 24,600 | 1,604 |
| 2014-11-14 | 1,648 | 1,648 | 1,618 | 1,623 | 34,000 | 1,623 |
| 2014-11-13 | 1,629 | 1,637 | 1,622 | 1,625 | 23,000 | 1,625 |
| 2014-11-12 | 1,618 | 1,629 | 1,616 | 1,620 | 24,800 | 1,620 |
| 2014-11-11 | 1,617 | 1,617 | 1,610 | 1,614 | 17,600 | 1,614 |
| 2014-11-10 | 1,611 | 1,618 | 1,605 | 1,617 | 16,700 | 1,617 |
| 2014-11-07 | 1,623 | 1,623 | 1,608 | 1,612 | 19,900 | 1,612 |
| 2014-11-06 | 1,620 | 1,624 | 1,607 | 1,613 | 31,300 | 1,613 |
| 2014-11-05 | 1,610 | 1,620 | 1,602 | 1,620 | 45,800 | 1,620 |
| 2014-11-04 | 1,621 | 1,626 | 1,600 | 1,600 | 48,400 | 1,600 |
| 2014-10-31 | 1,580 | 1,624 | 1,575 | 1,614 | 64,700 | 1,614 |
| 2014-10-30 | 1,580 | 1,589 | 1,568 | 1,573 | 81,800 | 1,573 |
| 2014-10-29 | 1,575 | 1,575 | 1,563 | 1,567 | 45,700 | 1,567 |
| 2014-10-28 | 1,590 | 1,596 | 1,555 | 1,561 | 62,300 | 1,561 |
| 2014-10-27 | 1,594 | 1,602 | 1,594 | 1,595 | 16,900 | 1,595 |
| 2014-10-24 | 1,585 | 1,599 | 1,584 | 1,594 | 20,700 | 1,594 |
| 2014-10-23 | 1,601 | 1,606 | 1,592 | 1,594 | 17,700 | 1,594 |
| 2014-10-22 | 1,596 | 1,610 | 1,594 | 1,608 | 12,500 | 1,608 |
| 2014-10-21 | 1,586 | 1,589 | 1,570 | 1,581 | 26,500 | 1,581 |
| 2014-10-20 | 1,578 | 1,588 | 1,566 | 1,582 | 17,800 | 1,582 |
| 2014-10-17 | 1,562 | 1,569 | 1,555 | 1,555 | 37,400 | 1,555 |
| 2014-10-16 | 1,580 | 1,583 | 1,562 | 1,562 | 33,900 | 1,562 |
| 2014-10-15 | 1,591 | 1,598 | 1,588 | 1,594 | 17,000 | 1,594 |
| 2014-10-14 | 1,600 | 1,604 | 1,581 | 1,583 | 41,500 | 1,583 |
| 2014-10-10 | 1,616 | 1,617 | 1,601 | 1,604 | 38,400 | 1,604 |
| 2014-10-09 | 1,652 | 1,652 | 1,625 | 1,626 | 39,500 | 1,626 |
| 2014-10-08 | 1,644 | 1,659 | 1,637 | 1,652 | 67,300 | 1,652 |
| 2014-10-07 | 1,632 | 1,645 | 1,632 | 1,637 | 32,500 | 1,637 |
| 2014-10-06 | 1,624 | 1,640 | 1,623 | 1,632 | 19,300 | 1,632 |
| 2014-10-03 | 1,621 | 1,636 | 1,621 | 1,624 | 26,700 | 1,624 |
| 2014-10-02 | 1,643 | 1,644 | 1,630 | 1,630 | 38,800 | 1,630 |
| 2014-10-01 | 1,644 | 1,649 | 1,641 | 1,644 | 32,500 | 1,644 |
| 2014-09-30 | 1,650 | 1,654 | 1,645 | 1,646 | 38,300 | 1,646 |
| 2014-09-29 | 1,659 | 1,665 | 1,648 | 1,650 | 46,800 | 1,650 |
| 2014-09-26 | 1,660 | 1,668 | 1,643 | 1,666 | 119,000 | 1,666 |
| 2014-09-25 | 1,678 | 1,680 | 1,670 | 1,676 | 236,100 | 1,676 |
| 2014-09-24 | 1,683 | 1,686 | 1,681 | 1,684 | 60,600 | 1,684 |
| 2014-09-22 | 1,698 | 1,700 | 1,687 | 1,687 | 57,000 | 1,687 |
| 2014-09-19 | 1,685 | 1,695 | 1,685 | 1,695 | 40,400 | 1,695 |
| 2014-09-18 | 1,679 | 1,686 | 1,679 | 1,686 | 32,400 | 1,686 |
| 2014-09-17 | 1,677 | 1,683 | 1,677 | 1,679 | 37,900 | 1,679 |
| 2014-09-16 | 1,674 | 1,676 | 1,670 | 1,676 | 22,800 | 1,676 |
| 2014-09-12 | 1,674 | 1,683 | 1,673 | 1,678 | 47,800 | 1,678 |
| 2014-09-11 | 1,686 | 1,686 | 1,680 | 1,683 | 21,100 | 1,683 |
| 2014-09-10 | 1,669 | 1,687 | 1,666 | 1,686 | 34,600 | 1,686 |
| 2014-09-09 | 1,668 | 1,669 | 1,664 | 1,668 | 20,600 | 1,668 |
| 2014-09-08 | 1,662 | 1,670 | 1,661 | 1,668 | 24,700 | 1,668 |
| 2014-09-05 | 1,660 | 1,663 | 1,657 | 1,659 | 17,600 | 1,659 |
| 2014-09-04 | 1,661 | 1,663 | 1,659 | 1,659 | 20,100 | 1,659 |
| 2014-09-03 | 1,655 | 1,661 | 1,653 | 1,661 | 20,700 | 1,661 |
| 2014-09-02 | 1,649 | 1,655 | 1,647 | 1,655 | 20,400 | 1,655 |
| 2014-09-01 | 1,646 | 1,651 | 1,645 | 1,648 | 12,700 | 1,648 |
| 2014-08-29 | 1,652 | 1,655 | 1,645 | 1,645 | 21,200 | 1,645 |
| 2014-08-28 | 1,652 | 1,655 | 1,647 | 1,655 | 20,100 | 1,655 |
| 2014-08-27 | 1,651 | 1,655 | 1,649 | 1,652 | 16,900 | 1,652 |
| 2014-08-26 | 1,655 | 1,655 | 1,650 | 1,650 | 16,800 | 1,650 |
| 2014-08-25 | 1,651 | 1,654 | 1,650 | 1,651 | 14,800 | 1,651 |
| 2014-08-22 | 1,650 | 1,650 | 1,647 | 1,650 | 22,700 | 1,650 |
| 2014-08-21 | 1,640 | 1,645 | 1,638 | 1,645 | 22,600 | 1,645 |
| 2014-08-20 | 1,635 | 1,640 | 1,635 | 1,637 | 12,000 | 1,637 |
| 2014-08-19 | 1,640 | 1,640 | 1,634 | 1,638 | 15,000 | 1,638 |
| 2014-08-18 | 1,639 | 1,639 | 1,634 | 1,637 | 12,600 | 1,637 |
| 2014-08-15 | 1,638 | 1,639 | 1,631 | 1,638 | 11,300 | 1,638 |
| 2014-08-14 | 1,634 | 1,638 | 1,632 | 1,636 | 10,600 | 1,636 |
| 2014-08-13 | 1,629 | 1,634 | 1,626 | 1,631 | 8,500 | 1,631 |
| 2014-08-12 | 1,640 | 1,640 | 1,625 | 1,626 | 17,000 | 1,626 |
| 2014-08-11 | 1,630 | 1,637 | 1,622 | 1,628 | 17,500 | 1,628 |
| 2014-08-08 | 1,629 | 1,637 | 1,621 | 1,621 | 17,100 | 1,621 |
| 2014-08-07 | 1,622 | 1,631 | 1,622 | 1,629 | 10,100 | 1,629 |
| 2014-08-06 | 1,633 | 1,634 | 1,622 | 1,622 | 23,100 | 1,622 |
| 2014-08-05 | 1,640 | 1,641 | 1,633 | 1,633 | 15,600 | 1,633 |
| 2014-08-04 | 1,635 | 1,639 | 1,631 | 1,633 | 14,800 | 1,633 |
| 2014-08-01 | 1,632 | 1,642 | 1,632 | 1,635 | 15,100 | 1,635 |
| 2014-07-31 | 1,643 | 1,644 | 1,638 | 1,641 | 14,600 | 1,641 |
| 2014-07-30 | 1,635 | 1,642 | 1,635 | 1,641 | 14,000 | 1,641 |
| 2014-07-29 | 1,640 | 1,640 | 1,634 | 1,636 | 14,800 | 1,636 |
| 2014-07-28 | 1,640 | 1,642 | 1,625 | 1,640 | 26,300 | 1,640 |
| 2014-07-25 | 1,635 | 1,643 | 1,635 | 1,641 | 12,300 | 1,641 |
| 2014-07-24 | 1,635 | 1,643 | 1,635 | 1,638 | 23,600 | 1,638 |
| 2014-07-23 | 1,645 | 1,647 | 1,641 | 1,644 | 18,200 | 1,644 |
| 2014-07-22 | 1,639 | 1,648 | 1,638 | 1,645 | 24,700 | 1,645 |
| 2014-07-18 | 1,627 | 1,637 | 1,627 | 1,635 | 14,200 | 1,635 |
| 2014-07-17 | 1,622 | 1,638 | 1,622 | 1,635 | 11,800 | 1,635 |
| 2014-07-16 | 1,624 | 1,637 | 1,624 | 1,628 | 15,500 | 1,628 |
| 2014-07-15 | 1,625 | 1,638 | 1,625 | 1,632 | 13,100 | 1,632 |
| 2014-07-14 | 1,630 | 1,636 | 1,620 | 1,632 | 16,400 | 1,632 |
| 2014-07-11 | 1,621 | 1,636 | 1,621 | 1,634 | 15,500 | 1,634 |
| 2014-07-10 | 1,630 | 1,640 | 1,626 | 1,626 | 22,600 | 1,626 |
| 2014-07-09 | 1,630 | 1,633 | 1,625 | 1,628 | 11,300 | 1,628 |
| 2014-07-08 | 1,628 | 1,638 | 1,628 | 1,632 | 26,200 | 1,632 |
| 2014-07-07 | 1,634 | 1,635 | 1,629 | 1,629 | 14,600 | 1,629 |
| 2014-07-04 | 1,630 | 1,635 | 1,628 | 1,634 | 24,700 | 1,634 |
| 2014-07-03 | 1,625 | 1,630 | 1,623 | 1,630 | 19,800 | 1,630 |
| 2014-07-02 | 1,625 | 1,628 | 1,620 | 1,623 | 13,700 | 1,623 |
| 2014-07-01 | 1,614 | 1,629 | 1,613 | 1,624 | 41,100 | 1,624 |
| 2014-06-30 | 1,600 | 1,613 | 1,600 | 1,612 | 23,200 | 1,612 |
| 2014-06-27 | 1,600 | 1,602 | 1,593 | 1,599 | 16,100 | 1,599 |
| 2014-06-26 | 1,608 | 1,608 | 1,598 | 1,598 | 17,900 | 1,598 |
| 2014-06-25 | 1,604 | 1,605 | 1,598 | 1,598 | 33,700 | 1,598 |
| 2014-06-24 | 1,609 | 1,609 | 1,602 | 1,604 | 31,900 | 1,604 |
| 2014-06-23 | 1,613 | 1,613 | 1,603 | 1,604 | 15,500 | 1,604 |
| 2014-06-20 | 1,614 | 1,614 | 1,606 | 1,613 | 13,800 | 1,613 |
| 2014-06-19 | 1,607 | 1,614 | 1,607 | 1,614 | 15,900 | 1,614 |
| 2014-06-18 | 1,606 | 1,610 | 1,603 | 1,607 | 13,800 | 1,607 |
| 2014-06-17 | 1,602 | 1,610 | 1,601 | 1,607 | 12,500 | 1,607 |
| 2014-06-16 | 1,603 | 1,607 | 1,597 | 1,599 | 14,400 | 1,599 |
| 2014-06-13 | 1,590 | 1,605 | 1,590 | 1,601 | 35,700 | 1,601 |
| 2014-06-12 | 1,608 | 1,608 | 1,595 | 1,595 | 12,400 | 1,595 |
| 2014-06-11 | 1,604 | 1,610 | 1,599 | 1,608 | 20,300 | 1,608 |
| 2014-06-10 | 1,610 | 1,610 | 1,599 | 1,600 | 14,900 | 1,600 |
| 2014-06-09 | 1,611 | 1,614 | 1,602 | 1,605 | 12,800 | 1,605 |
| 2014-06-06 | 1,610 | 1,614 | 1,603 | 1,614 | 14,100 | 1,614 |
| 2014-06-05 | 1,612 | 1,612 | 1,603 | 1,610 | 7,000 | 1,610 |
| 2014-06-04 | 1,609 | 1,610 | 1,604 | 1,605 | 18,600 | 1,605 |
| 2014-06-03 | 1,613 | 1,613 | 1,603 | 1,606 | 14,900 | 1,606 |
| 2014-06-02 | 1,612 | 1,612 | 1,602 | 1,612 | 25,300 | 1,612 |
| 2014-05-30 | 1,607 | 1,619 | 1,606 | 1,611 | 37,600 | 1,611 |
| 2014-05-29 | 1,598 | 1,607 | 1,592 | 1,606 | 27,100 | 1,606 |
| 2014-05-28 | 1,597 | 1,608 | 1,593 | 1,606 | 28,300 | 1,606 |
| 2014-05-27 | 1,612 | 1,612 | 1,586 | 1,592 | 16,700 | 1,592 |
| 2014-05-26 | 1,577 | 1,628 | 1,573 | 1,617 | 52,800 | 1,617 |
| 2014-05-23 | 1,563 | 1,573 | 1,557 | 1,571 | 18,800 | 1,571 |
| 2014-05-22 | 1,555 | 1,564 | 1,554 | 1,562 | 15,300 | 1,562 |
| 2014-05-21 | 1,551 | 1,558 | 1,551 | 1,555 | 17,400 | 1,555 |
| 2014-05-20 | 1,560 | 1,565 | 1,553 | 1,553 | 18,900 | 1,553 |
| 2014-05-19 | 1,559 | 1,560 | 1,553 | 1,556 | 12,100 | 1,556 |
| 2014-05-16 | 1,555 | 1,556 | 1,550 | 1,550 | 25,000 | 1,550 |
| 2014-05-15 | 1,556 | 1,563 | 1,554 | 1,555 | 15,000 | 1,555 |
| 2014-05-14 | 1,563 | 1,563 | 1,557 | 1,559 | 13,600 | 1,559 |
| 2014-05-13 | 1,565 | 1,566 | 1,554 | 1,556 | 13,700 | 1,556 |
| 2014-05-12 | 1,564 | 1,564 | 1,551 | 1,551 | 16,700 | 1,551 |
| 2014-05-09 | 1,554 | 1,566 | 1,554 | 1,556 | 10,900 | 1,556 |
| 2014-05-08 | 1,554 | 1,568 | 1,554 | 1,554 | 16,800 | 1,554 |
| 2014-05-07 | 1,583 | 1,583 | 1,551 | 1,553 | 32,900 | 1,553 |
| 2014-05-02 | 1,588 | 1,588 | 1,577 | 1,583 | 6,300 | 1,583 |
| 2014-05-01 | 1,575 | 1,589 | 1,574 | 1,587 | 21,900 | 1,587 |
| 2014-04-30 | 1,571 | 1,580 | 1,571 | 1,575 | 9,800 | 1,575 |
| 2014-04-28 | 1,578 | 1,580 | 1,566 | 1,579 | 12,500 | 1,579 |
| 2014-04-25 | 1,573 | 1,587 | 1,572 | 1,578 | 12,400 | 1,578 |
| 2014-04-24 | 1,584 | 1,584 | 1,574 | 1,574 | 12,200 | 1,574 |
| 2014-04-23 | 1,568 | 1,597 | 1,562 | 1,579 | 40,100 | 1,579 |
| 2014-04-22 | 1,561 | 1,566 | 1,560 | 1,560 | 8,000 | 1,560 |
| 2014-04-21 | 1,560 | 1,568 | 1,560 | 1,562 | 7,600 | 1,562 |
| 2014-04-18 | 1,563 | 1,566 | 1,561 | 1,564 | 6,700 | 1,564 |
| 2014-04-17 | 1,565 | 1,573 | 1,563 | 1,563 | 14,400 | 1,563 |
| 2014-04-16 | 1,569 | 1,569 | 1,560 | 1,567 | 11,600 | 1,567 |
| 2014-04-15 | 1,570 | 1,570 | 1,556 | 1,556 | 20,000 | 1,556 |
| 2014-04-14 | 1,551 | 1,569 | 1,551 | 1,555 | 12,900 | 1,555 |
| 2014-04-11 | 1,554 | 1,564 | 1,551 | 1,555 | 25,600 | 1,555 |
| 2014-04-10 | 1,567 | 1,569 | 1,556 | 1,556 | 18,300 | 1,556 |
| 2014-04-09 | 1,563 | 1,570 | 1,554 | 1,554 | 41,700 | 1,554 |
| 2014-04-08 | 1,590 | 1,590 | 1,565 | 1,565 | 39,200 | 1,565 |
| 2014-04-07 | 1,576 | 1,599 | 1,576 | 1,597 | 43,100 | 1,597 |
| 2014-04-04 | 1,572 | 1,581 | 1,572 | 1,576 | 21,600 | 1,576 |
| 2014-04-03 | 1,573 | 1,585 | 1,571 | 1,572 | 29,200 | 1,572 |
| 2014-04-02 | 1,587 | 1,592 | 1,573 | 1,573 | 57,200 | 1,573 |
| 2014-04-01 | 1,588 | 1,594 | 1,572 | 1,579 | 45,000 | 1,579 |
| 2014-03-31 | 1,584 | 1,590 | 1,567 | 1,587 | 46,900 | 1,587 |
| 2014-03-28 | 1,595 | 1,599 | 1,571 | 1,581 | 56,800 | 1,581 |
| 2014-03-27 | 1,601 | 1,609 | 1,593 | 1,597 | 94,900 | 1,597 |
| 2014-03-26 | 1,645 | 1,645 | 1,624 | 1,626 | 167,800 | 1,626 |
| 2014-03-25 | 1,645 | 1,647 | 1,634 | 1,635 | 79,400 | 1,635 |
| 2014-03-24 | 1,600 | 1,650 | 1,598 | 1,645 | 97,100 | 1,645 |
| 2014-03-20 | 1,602 | 1,606 | 1,588 | 1,589 | 69,800 | 1,589 |
| 2014-03-19 | 1,605 | 1,610 | 1,599 | 1,599 | 29,600 | 1,599 |
| 2014-03-18 | 1,597 | 1,608 | 1,590 | 1,602 | 45,800 | 1,602 |
| 2014-03-17 | 1,594 | 1,594 | 1,580 | 1,584 | 46,000 | 1,584 |
| 2014-03-14 | 1,590 | 1,600 | 1,586 | 1,586 | 77,600 | 1,586 |
| 2014-03-13 | 1,588 | 1,599 | 1,588 | 1,594 | 20,600 | 1,594 |
| 2014-03-12 | 1,595 | 1,598 | 1,588 | 1,595 | 26,900 | 1,595 |
| 2014-03-11 | 1,592 | 1,597 | 1,589 | 1,596 | 24,200 | 1,596 |
| 2014-03-10 | 1,592 | 1,597 | 1,590 | 1,592 | 14,900 | 1,592 |
| 2014-03-07 | 1,589 | 1,594 | 1,585 | 1,592 | 26,000 | 1,592 |
| 2014-03-06 | 1,576 | 1,588 | 1,576 | 1,588 | 15,500 | 1,588 |
| 2014-03-05 | 1,579 | 1,584 | 1,575 | 1,576 | 22,000 | 1,576 |
| 2014-03-04 | 1,569 | 1,578 | 1,567 | 1,576 | 26,000 | 1,576 |
| 2014-03-03 | 1,575 | 1,575 | 1,563 | 1,569 | 23,900 | 1,569 |
| 2014-02-28 | 1,579 | 1,586 | 1,571 | 1,573 | 26,500 | 1,573 |
| 2014-02-27 | 1,589 | 1,590 | 1,575 | 1,577 | 23,600 | 1,577 |
| 2014-02-26 | 1,583 | 1,595 | 1,583 | 1,585 | 16,100 | 1,585 |
| 2014-02-25 | 1,590 | 1,595 | 1,580 | 1,595 | 20,800 | 1,595 |
| 2014-02-24 | 1,566 | 1,589 | 1,566 | 1,585 | 23,300 | 1,585 |
| 2014-02-21 | 1,583 | 1,594 | 1,580 | 1,592 | 29,400 | 1,592 |
| 2014-02-20 | 1,585 | 1,585 | 1,574 | 1,575 | 10,900 | 1,575 |
| 2014-02-19 | 1,589 | 1,591 | 1,578 | 1,579 | 15,700 | 1,579 |
| 2014-02-18 | 1,580 | 1,593 | 1,575 | 1,589 | 20,600 | 1,589 |
| 2014-02-17 | 1,562 | 1,580 | 1,560 | 1,580 | 15,600 | 1,580 |
| 2014-02-14 | 1,577 | 1,577 | 1,560 | 1,563 | 17,000 | 1,563 |
| 2014-02-13 | 1,579 | 1,587 | 1,569 | 1,573 | 27,700 | 1,573 |
| 2014-02-12 | 1,574 | 1,578 | 1,569 | 1,575 | 20,500 | 1,575 |
| 2014-02-10 | 1,572 | 1,572 | 1,555 | 1,563 | 15,100 | 1,563 |
| 2014-02-07 | 1,571 | 1,572 | 1,551 | 1,553 | 23,900 | 1,553 |
| 2014-02-06 | 1,562 | 1,569 | 1,554 | 1,554 | 22,100 | 1,554 |
| 2014-02-05 | 1,541 | 1,560 | 1,530 | 1,555 | 39,700 | 1,555 |
| 2014-02-04 | 1,530 | 1,549 | 1,522 | 1,522 | 69,100 | 1,522 |
| 2014-02-03 | 1,572 | 1,572 | 1,541 | 1,542 | 48,700 | 1,542 |
| 2014-01-31 | 1,572 | 1,572 | 1,558 | 1,561 | 47,800 | 1,561 |
| 2014-01-30 | 1,577 | 1,580 | 1,567 | 1,572 | 37,000 | 1,572 |
| 2014-01-29 | 1,581 | 1,592 | 1,577 | 1,592 | 24,700 | 1,592 |
| 2014-01-28 | 1,573 | 1,582 | 1,569 | 1,571 | 24,000 | 1,571 |
| 2014-01-27 | 1,580 | 1,581 | 1,565 | 1,565 | 35,900 | 1,565 |
| 2014-01-24 | 1,590 | 1,591 | 1,581 | 1,583 | 30,000 | 1,583 |
| 2014-01-23 | 1,600 | 1,605 | 1,592 | 1,592 | 19,300 | 1,592 |
| 2014-01-22 | 1,594 | 1,600 | 1,592 | 1,598 | 19,600 | 1,598 |
| 2014-01-21 | 1,591 | 1,600 | 1,590 | 1,594 | 25,700 | 1,594 |
| 2014-01-20 | 1,599 | 1,599 | 1,592 | 1,594 | 25,800 | 1,594 |
| 2014-01-17 | 1,594 | 1,600 | 1,588 | 1,596 | 15,700 | 1,596 |
| 2014-01-16 | 1,596 | 1,600 | 1,590 | 1,593 | 24,200 | 1,593 |
| 2014-01-15 | 1,584 | 1,592 | 1,584 | 1,592 | 21,300 | 1,592 |
| 2014-01-14 | 1,592 | 1,592 | 1,579 | 1,580 | 29,600 | 1,580 |
| 2014-01-10 | 1,587 | 1,592 | 1,580 | 1,592 | 31,200 | 1,592 |
| 2014-01-09 | 1,590 | 1,590 | 1,584 | 1,589 | 18,800 | 1,589 |
| 2014-01-08 | 1,589 | 1,592 | 1,581 | 1,590 | 25,700 | 1,590 |
| 2014-01-07 | 1,590 | 1,590 | 1,583 | 1,583 | 15,300 | 1,583 |
| 2014-01-06 | 1,586 | 1,590 | 1,581 | 1,588 | 28,100 | 1,588 |
分割・併合履歴 ： [1994-03-28]1株→1.2株
