2669 カネ美食品(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 | 3,195 | 3,200 | 3,180 | 3,180 | 2,600 | 3,180 |
| 2014-12-29 | 3,160 | 3,195 | 3,160 | 3,195 | 2,000 | 3,195 |
| 2014-12-26 | 3,150 | 3,170 | 3,150 | 3,170 | 1,400 | 3,170 |
| 2014-12-25 | 3,160 | 3,175 | 3,150 | 3,150 | 1,900 | 3,150 |
| 2014-12-24 | 3,160 | 3,160 | 3,150 | 3,155 | 1,400 | 3,155 |
| 2014-12-22 | 3,135 | 3,155 | 3,135 | 3,155 | 1,100 | 3,155 |
| 2014-12-19 | 3,135 | 3,155 | 3,135 | 3,135 | 1,300 | 3,135 |
| 2014-12-18 | 3,130 | 3,135 | 3,130 | 3,135 | 500 | 3,135 |
| 2014-12-17 | 3,130 | 3,130 | 3,130 | 3,130 | 700 | 3,130 |
| 2014-12-16 | 3,145 | 3,150 | 3,130 | 3,130 | 1,000 | 3,130 |
| 2014-12-15 | 3,140 | 3,145 | 3,140 | 3,145 | 300 | 3,145 |
| 2014-12-12 | 3,145 | 3,160 | 3,130 | 3,130 | 1,000 | 3,130 |
| 2014-12-11 | 3,130 | 3,140 | 3,120 | 3,140 | 300 | 3,140 |
| 2014-12-10 | 3,140 | 3,150 | 3,125 | 3,125 | 1,700 | 3,125 |
| 2014-12-09 | 3,125 | 3,145 | 3,120 | 3,145 | 1,100 | 3,145 |
| 2014-12-08 | 3,115 | 3,130 | 3,115 | 3,125 | 2,800 | 3,125 |
| 2014-12-05 | 3,140 | 3,145 | 3,135 | 3,135 | 1,500 | 3,135 |
| 2014-12-04 | 3,135 | 3,145 | 3,135 | 3,140 | 800 | 3,140 |
| 2014-12-03 | 3,145 | 3,145 | 3,130 | 3,135 | 600 | 3,135 |
| 2014-12-02 | 3,145 | 3,145 | 3,125 | 3,145 | 900 | 3,145 |
| 2014-12-01 | 3,120 | 3,145 | 3,120 | 3,140 | 1,800 | 3,140 |
| 2014-11-28 | 3,120 | 3,140 | 3,120 | 3,120 | 1,200 | 3,120 |
| 2014-11-27 | 3,130 | 3,130 | 3,100 | 3,125 | 1,900 | 3,125 |
| 2014-11-26 | 3,105 | 3,120 | 3,105 | 3,120 | 800 | 3,120 |
| 2014-11-25 | 3,100 | 3,105 | 3,100 | 3,105 | 1,500 | 3,105 |
| 2014-11-21 | 3,100 | 3,100 | 3,085 | 3,100 | 1,300 | 3,100 |
| 2014-11-20 | 3,085 | 3,100 | 3,085 | 3,100 | 800 | 3,100 |
| 2014-11-19 | 3,100 | 3,100 | 3,085 | 3,090 | 1,300 | 3,090 |
| 2014-11-18 | 3,090 | 3,100 | 3,080 | 3,090 | 900 | 3,090 |
| 2014-11-17 | 3,100 | 3,100 | 3,090 | 3,095 | 1,000 | 3,095 |
| 2014-11-14 | 3,080 | 3,095 | 3,080 | 3,080 | 700 | 3,080 |
| 2014-11-13 | 3,080 | 3,090 | 3,080 | 3,080 | 1,800 | 3,080 |
| 2014-11-12 | 3,100 | 3,100 | 3,085 | 3,085 | 600 | 3,085 |
| 2014-11-11 | 3,105 | 3,110 | 3,100 | 3,100 | 1,000 | 3,100 |
| 2014-11-10 | 3,080 | 3,110 | 3,080 | 3,105 | 1,600 | 3,105 |
| 2014-11-07 | 3,105 | 3,130 | 3,100 | 3,130 | 500 | 3,130 |
| 2014-11-06 | 3,100 | 3,125 | 3,100 | 3,125 | 1,100 | 3,125 |
| 2014-11-05 | 3,150 | 3,150 | 3,100 | 3,100 | 1,000 | 3,100 |
| 2014-11-04 | 3,165 | 3,165 | 3,120 | 3,145 | 1,400 | 3,145 |
| 2014-10-31 | 3,140 | 3,160 | 3,140 | 3,160 | 500 | 3,160 |
| 2014-10-30 | 3,135 | 3,185 | 3,135 | 3,140 | 1,200 | 3,140 |
| 2014-10-29 | 3,135 | 3,165 | 3,135 | 3,160 | 1,800 | 3,160 |
| 2014-10-28 | 3,130 | 3,150 | 3,130 | 3,150 | 3,500 | 3,150 |
| 2014-10-27 | 3,095 | 3,130 | 3,095 | 3,130 | 2,200 | 3,130 |
| 2014-10-24 | 3,045 | 3,095 | 3,045 | 3,095 | 900 | 3,095 |
| 2014-10-23 | 3,070 | 3,080 | 3,070 | 3,070 | 700 | 3,070 |
| 2014-10-22 | 3,070 | 3,080 | 3,070 | 3,070 | 300 | 3,070 |
| 2014-10-21 | 3,085 | 3,095 | 3,070 | 3,095 | 800 | 3,095 |
| 2014-10-20 | 3,050 | 3,095 | 3,050 | 3,085 | 900 | 3,085 |
| 2014-10-17 | 3,025 | 3,035 | 3,020 | 3,020 | 1,500 | 3,020 |
| 2014-10-16 | 3,040 | 3,045 | 3,025 | 3,025 | 900 | 3,025 |
| 2014-10-15 | 3,065 | 3,085 | 3,045 | 3,045 | 900 | 3,045 |
| 2014-10-14 | 3,060 | 3,060 | 3,050 | 3,050 | 1,200 | 3,050 |
| 2014-10-10 | 3,085 | 3,085 | 3,065 | 3,070 | 2,000 | 3,070 |
| 2014-10-09 | 3,100 | 3,110 | 3,090 | 3,090 | 700 | 3,090 |
| 2014-10-08 | 3,100 | 3,100 | 3,100 | 3,100 | 600 | 3,100 |
| 2014-10-07 | 3,125 | 3,145 | 3,105 | 3,140 | 1,100 | 3,140 |
| 2014-10-06 | 3,100 | 3,130 | 3,100 | 3,130 | 1,000 | 3,130 |
| 2014-10-03 | 3,090 | 3,115 | 3,085 | 3,100 | 1,100 | 3,100 |
| 2014-10-02 | 3,090 | 3,095 | 3,085 | 3,095 | 1,800 | 3,095 |
| 2014-10-01 | 3,140 | 3,140 | 3,090 | 3,090 | 3,300 | 3,090 |
| 2014-09-30 | 3,125 | 3,140 | 3,100 | 3,140 | 3,200 | 3,140 |
| 2014-09-29 | 3,095 | 3,125 | 3,095 | 3,125 | 2,600 | 3,125 |
| 2014-09-26 | 3,105 | 3,140 | 3,070 | 3,095 | 16,400 | 3,095 |
| 2014-09-25 | 3,190 | 3,205 | 3,190 | 3,205 | 28,100 | 3,205 |
| 2014-09-24 | 3,195 | 3,200 | 3,190 | 3,195 | 6,400 | 3,195 |
| 2014-09-22 | 3,180 | 3,195 | 3,170 | 3,195 | 6,600 | 3,195 |
| 2014-09-19 | 3,175 | 3,200 | 3,175 | 3,180 | 3,000 | 3,180 |
| 2014-09-18 | 3,170 | 3,200 | 3,170 | 3,190 | 2,000 | 3,190 |
| 2014-09-17 | 3,175 | 3,200 | 3,175 | 3,200 | 1,800 | 3,200 |
| 2014-09-16 | 3,190 | 3,195 | 3,170 | 3,170 | 3,800 | 3,170 |
| 2014-09-12 | 3,175 | 3,180 | 3,175 | 3,180 | 1,800 | 3,180 |
| 2014-09-11 | 3,170 | 3,175 | 3,165 | 3,175 | 1,000 | 3,175 |
| 2014-09-10 | 3,165 | 3,170 | 3,155 | 3,170 | 2,000 | 3,170 |
| 2014-09-09 | 3,170 | 3,170 | 3,155 | 3,170 | 2,000 | 3,170 |
| 2014-09-08 | 3,175 | 3,175 | 3,155 | 3,165 | 1,800 | 3,165 |
| 2014-09-05 | 3,170 | 3,175 | 3,160 | 3,170 | 2,700 | 3,170 |
| 2014-09-04 | 3,140 | 3,155 | 3,140 | 3,155 | 1,400 | 3,155 |
| 2014-09-03 | 3,125 | 3,140 | 3,125 | 3,140 | 1,500 | 3,140 |
| 2014-09-02 | 3,145 | 3,145 | 3,110 | 3,135 | 1,800 | 3,135 |
| 2014-09-01 | 3,095 | 3,130 | 3,095 | 3,125 | 2,200 | 3,125 |
| 2014-08-29 | 3,105 | 3,120 | 3,100 | 3,105 | 2,100 | 3,105 |
| 2014-08-28 | 3,095 | 3,100 | 3,095 | 3,100 | 2,400 | 3,100 |
| 2014-08-27 | 3,095 | 3,095 | 3,090 | 3,090 | 1,300 | 3,090 |
| 2014-08-26 | 3,095 | 3,095 | 3,095 | 3,095 | 1,500 | 3,095 |
| 2014-08-25 | 3,080 | 3,095 | 3,070 | 3,070 | 6,600 | 3,070 |
| 2014-08-22 | 3,090 | 3,090 | 3,075 | 3,080 | 600 | 3,080 |
| 2014-08-21 | 3,090 | 3,090 | 3,070 | 3,090 | 2,200 | 3,090 |
| 2014-08-20 | 3,070 | 3,080 | 3,065 | 3,075 | 1,000 | 3,075 |
| 2014-08-19 | 3,085 | 3,085 | 3,070 | 3,080 | 700 | 3,080 |
| 2014-08-18 | 3,085 | 3,090 | 3,070 | 3,070 | 1,400 | 3,070 |
| 2014-08-15 | 3,070 | 3,070 | 3,070 | 3,070 | 300 | 3,070 |
| 2014-08-14 | 3,040 | 3,060 | 3,040 | 3,055 | 500 | 3,055 |
| 2014-08-13 | 3,050 | 3,050 | 3,040 | 3,050 | 1,000 | 3,050 |
| 2014-08-12 | 3,055 | 3,055 | 3,050 | 3,050 | 1,100 | 3,050 |
| 2014-08-11 | 3,055 | 3,055 | 3,050 | 3,055 | 2,000 | 3,055 |
| 2014-08-08 | 3,070 | 3,070 | 3,050 | 3,055 | 2,600 | 3,055 |
| 2014-08-07 | 3,070 | 3,070 | 3,060 | 3,070 | 1,500 | 3,070 |
| 2014-08-06 | 3,060 | 3,060 | 3,055 | 3,055 | 700 | 3,055 |
| 2014-08-05 | 3,055 | 3,060 | 3,055 | 3,060 | 500 | 3,060 |
| 2014-08-04 | 3,070 | 3,070 | 3,055 | 3,055 | 900 | 3,055 |
| 2014-08-01 | 3,050 | 3,065 | 3,050 | 3,065 | 1,300 | 3,065 |
| 2014-07-31 | 3,070 | 3,070 | 3,050 | 3,070 | 700 | 3,070 |
| 2014-07-30 | 3,050 | 3,070 | 3,045 | 3,070 | 1,900 | 3,070 |
| 2014-07-29 | 3,045 | 3,050 | 3,045 | 3,045 | 1,700 | 3,045 |
| 2014-07-28 | 3,050 | 3,050 | 3,050 | 3,050 | 2,500 | 3,050 |
| 2014-07-25 | 3,035 | 3,050 | 3,035 | 3,035 | 1,700 | 3,035 |
| 2014-07-24 | 3,070 | 3,070 | 3,035 | 3,035 | 700 | 3,035 |
| 2014-07-23 | 3,055 | 3,080 | 3,030 | 3,030 | 2,300 | 3,030 |
| 2014-07-22 | 3,060 | 3,060 | 3,040 | 3,050 | 600 | 3,050 |
| 2014-07-18 | 3,050 | 3,050 | 3,045 | 3,050 | 1,000 | 3,050 |
| 2014-07-17 | 3,040 | 3,060 | 3,040 | 3,045 | 700 | 3,045 |
| 2014-07-16 | 3,050 | 3,050 | 3,040 | 3,045 | 1,300 | 3,045 |
| 2014-07-15 | 3,050 | 3,050 | 3,045 | 3,050 | 600 | 3,050 |
| 2014-07-14 | 3,050 | 3,050 | 3,030 | 3,050 | 1,000 | 3,050 |
| 2014-07-11 | 3,045 | 3,050 | 3,035 | 3,050 | 2,000 | 3,050 |
| 2014-07-10 | 3,040 | 3,045 | 3,040 | 3,045 | 500 | 3,045 |
| 2014-07-09 | 3,050 | 3,050 | 3,040 | 3,040 | 1,200 | 3,040 |
| 2014-07-08 | 3,030 | 3,040 | 3,030 | 3,040 | 900 | 3,040 |
| 2014-07-07 | 3,035 | 3,035 | 3,020 | 3,035 | 1,000 | 3,035 |
| 2014-07-04 | 3,035 | 3,040 | 3,020 | 3,020 | 1,600 | 3,020 |
| 2014-07-03 | 3,025 | 3,030 | 3,025 | 3,030 | 1,000 | 3,030 |
| 2014-07-02 | 3,025 | 3,030 | 3,025 | 3,025 | 1,300 | 3,025 |
| 2014-07-01 | 3,020 | 3,025 | 3,020 | 3,025 | 1,100 | 3,025 |
| 2014-06-30 | 3,025 | 3,025 | 3,005 | 3,010 | 2,100 | 3,010 |
| 2014-06-27 | 3,015 | 3,020 | 3,005 | 3,005 | 1,400 | 3,005 |
| 2014-06-26 | 3,005 | 3,015 | 2,999 | 3,015 | 1,000 | 3,015 |
| 2014-06-25 | 3,010 | 3,010 | 3,005 | 3,005 | 2,700 | 3,005 |
| 2014-06-24 | 3,000 | 3,000 | 2,995 | 2,999 | 1,100 | 2,999 |
| 2014-06-23 | 3,000 | 3,005 | 2,995 | 3,000 | 2,100 | 3,000 |
| 2014-06-20 | 2,995 | 2,998 | 2,995 | 2,995 | 400 | 2,995 |
| 2014-06-19 | 3,000 | 3,000 | 2,990 | 2,995 | 600 | 2,995 |
| 2014-06-18 | 2,990 | 2,997 | 2,985 | 2,991 | 800 | 2,991 |
| 2014-06-17 | 2,990 | 2,990 | 2,971 | 2,984 | 1,000 | 2,984 |
| 2014-06-16 | 2,970 | 2,971 | 2,970 | 2,971 | 200 | 2,971 |
| 2014-06-13 | 2,989 | 2,990 | 2,985 | 2,985 | 900 | 2,985 |
| 2014-06-12 | 2,989 | 2,990 | 2,987 | 2,990 | 700 | 2,990 |
| 2014-06-11 | 2,965 | 2,988 | 2,965 | 2,988 | 600 | 2,988 |
| 2014-06-10 | 2,979 | 2,980 | 2,975 | 2,975 | 700 | 2,975 |
| 2014-06-09 | 2,966 | 2,975 | 2,966 | 2,970 | 1,200 | 2,970 |
| 2014-06-06 | 2,970 | 2,970 | 2,966 | 2,966 | 900 | 2,966 |
| 2014-06-05 | 2,958 | 2,970 | 2,958 | 2,970 | 900 | 2,970 |
| 2014-06-04 | 2,966 | 2,980 | 2,958 | 2,958 | 1,200 | 2,958 |
| 2014-06-03 | 2,980 | 2,985 | 2,965 | 2,965 | 1,800 | 2,965 |
| 2014-06-02 | 2,991 | 2,994 | 2,990 | 2,990 | 800 | 2,990 |
| 2014-05-30 | 2,985 | 2,985 | 2,981 | 2,985 | 1,000 | 2,985 |
| 2014-05-29 | 2,979 | 2,984 | 2,979 | 2,984 | 1,200 | 2,984 |
| 2014-05-28 | 2,950 | 2,978 | 2,950 | 2,952 | 1,400 | 2,952 |
| 2014-05-27 | 2,945 | 2,950 | 2,940 | 2,945 | 1,100 | 2,945 |
| 2014-05-26 | 2,940 | 2,940 | 2,939 | 2,940 | 700 | 2,940 |
| 2014-05-23 | 2,921 | 2,939 | 2,905 | 2,920 | 2,500 | 2,920 |
| 2014-05-21 | 2,958 | 2,958 | 2,921 | 2,921 | 500 | 2,921 |
| 2014-05-20 | 2,936 | 2,940 | 2,920 | 2,940 | 1,100 | 2,940 |
| 2014-05-19 | 2,959 | 2,960 | 2,936 | 2,936 | 400 | 2,936 |
| 2014-05-16 | 2,959 | 2,959 | 2,959 | 2,959 | 300 | 2,959 |
| 2014-05-15 | 2,924 | 2,966 | 2,924 | 2,963 | 500 | 2,963 |
| 2014-05-14 | 2,924 | 2,924 | 2,924 | 2,924 | 100 | 2,924 |
| 2014-05-13 | 2,994 | 2,994 | 2,923 | 2,923 | 2,900 | 2,923 |
| 2014-05-12 | 2,930 | 2,930 | 2,925 | 2,930 | 800 | 2,930 |
| 2014-05-09 | 2,920 | 2,945 | 2,920 | 2,945 | 600 | 2,945 |
| 2014-05-08 | 2,945 | 2,982 | 2,918 | 2,918 | 1,900 | 2,918 |
| 2014-05-07 | 2,950 | 2,951 | 2,935 | 2,935 | 900 | 2,935 |
| 2014-05-02 | 2,940 | 2,940 | 2,930 | 2,940 | 800 | 2,940 |
| 2014-05-01 | 2,950 | 2,950 | 2,912 | 2,912 | 1,600 | 2,912 |
| 2014-04-30 | 2,950 | 2,950 | 2,940 | 2,950 | 1,200 | 2,950 |
| 2014-04-28 | 2,930 | 2,940 | 2,928 | 2,940 | 900 | 2,940 |
| 2014-04-25 | 2,930 | 2,930 | 2,911 | 2,923 | 1,900 | 2,923 |
| 2014-04-24 | 2,920 | 2,925 | 2,918 | 2,924 | 700 | 2,924 |
| 2014-04-23 | 2,930 | 2,930 | 2,915 | 2,926 | 900 | 2,926 |
| 2014-04-22 | 2,930 | 2,930 | 2,928 | 2,929 | 500 | 2,929 |
| 2014-04-21 | 2,933 | 2,933 | 2,921 | 2,921 | 400 | 2,921 |
| 2014-04-18 | 2,914 | 2,925 | 2,914 | 2,915 | 2,500 | 2,915 |
| 2014-04-17 | 2,925 | 2,949 | 2,925 | 2,926 | 400 | 2,926 |
| 2014-04-16 | 2,921 | 2,925 | 2,921 | 2,925 | 800 | 2,925 |
| 2014-04-15 | 2,922 | 2,922 | 2,920 | 2,922 | 600 | 2,922 |
| 2014-04-14 | 2,931 | 2,931 | 2,920 | 2,922 | 1,400 | 2,922 |
| 2014-04-11 | 2,942 | 2,950 | 2,942 | 2,942 | 1,500 | 2,942 |
| 2014-04-10 | 2,950 | 2,953 | 2,947 | 2,947 | 1,100 | 2,947 |
| 2014-04-09 | 2,952 | 2,952 | 2,942 | 2,942 | 1,800 | 2,942 |
| 2014-04-08 | 2,956 | 2,976 | 2,956 | 2,960 | 800 | 2,960 |
| 2014-04-07 | 2,964 | 2,964 | 2,956 | 2,956 | 1,000 | 2,956 |
| 2014-04-04 | 2,962 | 2,965 | 2,962 | 2,964 | 700 | 2,964 |
| 2014-04-03 | 2,962 | 2,964 | 2,962 | 2,962 | 800 | 2,962 |
| 2014-04-02 | 2,974 | 2,974 | 2,960 | 2,962 | 800 | 2,962 |
| 2014-04-01 | 2,951 | 2,975 | 2,951 | 2,975 | 1,200 | 2,975 |
| 2014-03-31 | 2,950 | 2,978 | 2,950 | 2,978 | 1,300 | 2,978 |
| 2014-03-28 | 2,941 | 2,983 | 2,941 | 2,950 | 2,100 | 2,950 |
| 2014-03-27 | 2,895 | 2,990 | 2,880 | 2,951 | 6,000 | 2,951 |
| 2014-03-26 | 3,005 | 3,025 | 3,005 | 3,020 | 13,400 | 3,020 |
| 2014-03-25 | 3,020 | 3,030 | 3,010 | 3,020 | 5,400 | 3,020 |
| 2014-03-24 | 3,010 | 3,015 | 3,005 | 3,015 | 2,900 | 3,015 |
| 2014-03-20 | 3,010 | 3,015 | 3,010 | 3,010 | 3,000 | 3,010 |
| 2014-03-19 | 3,010 | 3,010 | 3,005 | 3,010 | 1,000 | 3,010 |
| 2014-03-18 | 3,005 | 3,010 | 3,005 | 3,005 | 2,100 | 3,005 |
| 2014-03-17 | 3,010 | 3,010 | 3,005 | 3,010 | 1,200 | 3,010 |
| 2014-03-14 | 3,010 | 3,015 | 3,010 | 3,010 | 700 | 3,010 |
| 2014-03-13 | 3,020 | 3,020 | 3,015 | 3,015 | 1,000 | 3,015 |
| 2014-03-12 | 3,020 | 3,020 | 3,020 | 3,020 | 1,600 | 3,020 |
| 2014-03-11 | 3,010 | 3,020 | 3,010 | 3,020 | 2,000 | 3,020 |
| 2014-03-10 | 3,030 | 3,030 | 3,020 | 3,030 | 2,000 | 3,030 |
| 2014-03-07 | 3,030 | 3,030 | 3,020 | 3,030 | 900 | 3,030 |
| 2014-03-06 | 3,020 | 3,020 | 3,020 | 3,020 | 2,000 | 3,020 |
| 2014-03-05 | 3,030 | 3,030 | 3,005 | 3,030 | 2,300 | 3,030 |
| 2014-03-04 | 3,040 | 3,040 | 3,030 | 3,030 | 1,100 | 3,030 |
| 2014-03-03 | 3,030 | 3,040 | 3,025 | 3,040 | 2,400 | 3,040 |
| 2014-02-28 | 3,040 | 3,040 | 3,020 | 3,020 | 1,500 | 3,020 |
| 2014-02-27 | 3,040 | 3,040 | 3,030 | 3,035 | 1,000 | 3,035 |
| 2014-02-26 | 3,035 | 3,035 | 3,035 | 3,035 | 700 | 3,035 |
| 2014-02-25 | 3,035 | 3,035 | 3,030 | 3,035 | 1,200 | 3,035 |
| 2014-02-24 | 3,040 | 3,040 | 3,015 | 3,035 | 1,100 | 3,035 |
| 2014-02-21 | 3,025 | 3,025 | 3,025 | 3,025 | 400 | 3,025 |
| 2014-02-20 | 3,025 | 3,025 | 3,015 | 3,015 | 500 | 3,015 |
| 2014-02-19 | 3,030 | 3,030 | 3,010 | 3,010 | 400 | 3,010 |
| 2014-02-18 | 2,990 | 3,005 | 2,990 | 3,000 | 1,100 | 3,000 |
| 2014-02-17 | 3,015 | 3,015 | 2,990 | 2,990 | 1,300 | 2,990 |
| 2014-02-14 | 3,015 | 3,015 | 3,000 | 3,015 | 1,200 | 3,015 |
| 2014-02-13 | 3,025 | 3,025 | 3,015 | 3,015 | 300 | 3,015 |
| 2014-02-12 | 3,050 | 3,050 | 3,030 | 3,035 | 600 | 3,035 |
| 2014-02-10 | 3,030 | 3,040 | 3,030 | 3,030 | 700 | 3,030 |
| 2014-02-07 | 3,020 | 3,020 | 3,000 | 3,020 | 1,700 | 3,020 |
| 2014-02-06 | 3,015 | 3,020 | 3,010 | 3,015 | 1,400 | 3,015 |
| 2014-02-05 | 2,992 | 3,015 | 2,980 | 3,010 | 1,200 | 3,010 |
| 2014-02-04 | 3,015 | 3,015 | 2,986 | 3,015 | 3,200 | 3,015 |
| 2014-02-03 | 3,020 | 3,020 | 3,015 | 3,015 | 700 | 3,015 |
| 2014-01-31 | 3,020 | 3,020 | 3,020 | 3,020 | 200 | 3,020 |
| 2014-01-30 | 3,010 | 3,020 | 3,005 | 3,010 | 400 | 3,010 |
| 2014-01-29 | 3,010 | 3,040 | 3,000 | 3,010 | 4,900 | 3,010 |
| 2014-01-28 | 3,015 | 3,025 | 3,005 | 3,020 | 3,000 | 3,020 |
| 2014-01-27 | 3,010 | 3,020 | 3,000 | 3,015 | 2,400 | 3,015 |
| 2014-01-24 | 3,030 | 3,030 | 3,000 | 3,020 | 2,200 | 3,020 |
| 2014-01-23 | 3,040 | 3,040 | 3,030 | 3,035 | 1,600 | 3,035 |
| 2014-01-22 | 3,040 | 3,040 | 3,035 | 3,040 | 1,800 | 3,040 |
| 2014-01-21 | 3,035 | 3,040 | 3,030 | 3,040 | 1,000 | 3,040 |
| 2014-01-20 | 3,040 | 3,040 | 3,030 | 3,035 | 1,200 | 3,035 |
| 2014-01-17 | 3,030 | 3,035 | 3,030 | 3,030 | 900 | 3,030 |
| 2014-01-16 | 3,030 | 3,035 | 3,030 | 3,030 | 1,100 | 3,030 |
| 2014-01-15 | 3,035 | 3,040 | 3,030 | 3,030 | 1,600 | 3,030 |
| 2014-01-14 | 3,035 | 3,040 | 3,025 | 3,035 | 1,900 | 3,035 |
| 2014-01-10 | 3,040 | 3,040 | 3,030 | 3,035 | 1,000 | 3,035 |
| 2014-01-09 | 3,030 | 3,035 | 3,030 | 3,035 | 600 | 3,035 |
| 2014-01-08 | 3,040 | 3,045 | 3,030 | 3,035 | 2,100 | 3,035 |
| 2014-01-07 | 3,045 | 3,050 | 3,040 | 3,040 | 1,000 | 3,040 |
| 2014-01-06 | 3,035 | 3,050 | 3,030 | 3,030 | 3,200 | 3,030 |
分割・併合履歴 ： [2004-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.2株
