2676 高千穂交易(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 | 1,045 | 1,045 | 1,037 | 1,037 | 9,700 | 1,037 |
| 2014-12-29 | 1,030 | 1,034 | 1,026 | 1,034 | 7,000 | 1,034 |
| 2014-12-26 | 1,015 | 1,032 | 1,015 | 1,030 | 6,200 | 1,030 |
| 2014-12-25 | 1,020 | 1,022 | 1,015 | 1,022 | 7,800 | 1,022 |
| 2014-12-24 | 1,011 | 1,016 | 1,008 | 1,016 | 10,000 | 1,016 |
| 2014-12-22 | 1,010 | 1,012 | 1,005 | 1,011 | 7,300 | 1,011 |
| 2014-12-19 | 1,020 | 1,020 | 1,010 | 1,013 | 5,700 | 1,013 |
| 2014-12-18 | 1,001 | 1,009 | 1,001 | 1,004 | 7,900 | 1,004 |
| 2014-12-17 | 1,001 | 1,008 | 998 | 998 | 12,300 | 998 |
| 2014-12-16 | 1,005 | 1,008 | 1,000 | 1,000 | 8,800 | 1,000 |
| 2014-12-15 | 1,006 | 1,021 | 1,006 | 1,009 | 7,500 | 1,009 |
| 2014-12-12 | 1,007 | 1,023 | 1,007 | 1,012 | 18,000 | 1,012 |
| 2014-12-11 | 1,012 | 1,021 | 1,012 | 1,017 | 10,200 | 1,017 |
| 2014-12-10 | 1,036 | 1,038 | 1,020 | 1,020 | 11,600 | 1,020 |
| 2014-12-09 | 1,038 | 1,040 | 1,035 | 1,038 | 2,500 | 1,038 |
| 2014-12-08 | 1,039 | 1,040 | 1,033 | 1,037 | 6,300 | 1,037 |
| 2014-12-05 | 1,032 | 1,039 | 1,031 | 1,039 | 3,000 | 1,039 |
| 2014-12-04 | 1,040 | 1,040 | 1,035 | 1,039 | 5,000 | 1,039 |
| 2014-12-03 | 1,029 | 1,048 | 1,029 | 1,033 | 7,700 | 1,033 |
| 2014-12-02 | 1,041 | 1,041 | 1,025 | 1,033 | 8,300 | 1,033 |
| 2014-12-01 | 1,030 | 1,035 | 1,025 | 1,035 | 10,000 | 1,035 |
| 2014-11-28 | 1,030 | 1,038 | 1,025 | 1,034 | 3,000 | 1,034 |
| 2014-11-27 | 1,029 | 1,032 | 1,020 | 1,023 | 6,100 | 1,023 |
| 2014-11-26 | 1,026 | 1,034 | 1,026 | 1,029 | 5,400 | 1,029 |
| 2014-11-25 | 1,038 | 1,041 | 1,034 | 1,036 | 5,600 | 1,036 |
| 2014-11-21 | 1,030 | 1,036 | 1,030 | 1,035 | 5,000 | 1,035 |
| 2014-11-20 | 1,031 | 1,040 | 1,031 | 1,034 | 6,100 | 1,034 |
| 2014-11-19 | 1,040 | 1,049 | 1,031 | 1,031 | 6,700 | 1,031 |
| 2014-11-18 | 1,030 | 1,055 | 1,030 | 1,048 | 12,600 | 1,048 |
| 2014-11-17 | 1,043 | 1,043 | 1,031 | 1,032 | 7,300 | 1,032 |
| 2014-11-14 | 1,047 | 1,047 | 1,038 | 1,045 | 7,600 | 1,045 |
| 2014-11-13 | 1,040 | 1,045 | 1,033 | 1,043 | 7,100 | 1,043 |
| 2014-11-12 | 1,039 | 1,048 | 1,033 | 1,041 | 8,200 | 1,041 |
| 2014-11-11 | 1,037 | 1,049 | 1,037 | 1,046 | 5,900 | 1,046 |
| 2014-11-10 | 1,037 | 1,049 | 1,021 | 1,047 | 9,000 | 1,047 |
| 2014-11-07 | 1,020 | 1,040 | 1,020 | 1,038 | 4,200 | 1,038 |
| 2014-11-06 | 1,036 | 1,048 | 1,025 | 1,025 | 6,700 | 1,025 |
| 2014-11-05 | 1,033 | 1,048 | 1,031 | 1,041 | 10,900 | 1,041 |
| 2014-11-04 | 1,045 | 1,052 | 1,026 | 1,026 | 13,600 | 1,026 |
| 2014-10-31 | 1,015 | 1,045 | 1,009 | 1,044 | 13,600 | 1,044 |
| 2014-10-30 | 1,013 | 1,020 | 1,001 | 1,008 | 22,800 | 1,008 |
| 2014-10-29 | 1,009 | 1,011 | 997 | 1,009 | 6,600 | 1,009 |
| 2014-10-28 | 996 | 1,006 | 996 | 999 | 4,500 | 999 |
| 2014-10-27 | 1,000 | 1,004 | 993 | 995 | 5,000 | 995 |
| 2014-10-24 | 994 | 995 | 980 | 991 | 8,100 | 991 |
| 2014-10-23 | 982 | 989 | 980 | 980 | 4,000 | 980 |
| 2014-10-22 | 971 | 978 | 970 | 978 | 5,800 | 978 |
| 2014-10-21 | 998 | 998 | 970 | 970 | 16,800 | 970 |
| 2014-10-20 | 977 | 999 | 977 | 998 | 4,500 | 998 |
| 2014-10-17 | 981 | 987 | 972 | 974 | 9,000 | 974 |
| 2014-10-16 | 992 | 998 | 983 | 984 | 10,500 | 984 |
| 2014-10-15 | 997 | 1,002 | 991 | 995 | 8,100 | 995 |
| 2014-10-14 | 998 | 1,020 | 996 | 997 | 7,700 | 997 |
| 2014-10-10 | 1,000 | 1,008 | 1,000 | 1,000 | 7,300 | 1,000 |
| 2014-10-09 | 1,018 | 1,031 | 1,005 | 1,008 | 5,900 | 1,008 |
| 2014-10-08 | 1,029 | 1,030 | 1,018 | 1,030 | 9,900 | 1,030 |
| 2014-10-07 | 1,048 | 1,050 | 1,030 | 1,030 | 6,600 | 1,030 |
| 2014-10-06 | 1,045 | 1,050 | 1,040 | 1,048 | 2,400 | 1,048 |
| 2014-10-03 | 1,018 | 1,047 | 1,018 | 1,034 | 3,700 | 1,034 |
| 2014-10-02 | 1,054 | 1,054 | 1,016 | 1,018 | 8,200 | 1,018 |
| 2014-10-01 | 1,059 | 1,059 | 1,053 | 1,053 | 2,200 | 1,053 |
| 2014-09-30 | 1,057 | 1,060 | 1,054 | 1,054 | 3,200 | 1,054 |
| 2014-09-29 | 1,055 | 1,058 | 1,053 | 1,055 | 5,700 | 1,055 |
| 2014-09-26 | 1,064 | 1,070 | 1,053 | 1,062 | 5,900 | 1,062 |
| 2014-09-25 | 1,072 | 1,080 | 1,072 | 1,076 | 10,600 | 1,076 |
| 2014-09-24 | 1,067 | 1,074 | 1,066 | 1,070 | 3,700 | 1,070 |
| 2014-09-22 | 1,075 | 1,075 | 1,070 | 1,074 | 1,500 | 1,074 |
| 2014-09-19 | 1,074 | 1,084 | 1,068 | 1,084 | 7,700 | 1,084 |
| 2014-09-18 | 1,067 | 1,079 | 1,062 | 1,079 | 5,000 | 1,079 |
| 2014-09-17 | 1,064 | 1,068 | 1,060 | 1,062 | 3,400 | 1,062 |
| 2014-09-16 | 1,064 | 1,067 | 1,063 | 1,064 | 1,800 | 1,064 |
| 2014-09-12 | 1,068 | 1,070 | 1,056 | 1,064 | 14,000 | 1,064 |
| 2014-09-11 | 1,059 | 1,062 | 1,056 | 1,062 | 4,800 | 1,062 |
| 2014-09-10 | 1,050 | 1,059 | 1,050 | 1,054 | 4,400 | 1,054 |
| 2014-09-09 | 1,050 | 1,053 | 1,049 | 1,053 | 2,500 | 1,053 |
| 2014-09-08 | 1,060 | 1,062 | 1,051 | 1,053 | 6,700 | 1,053 |
| 2014-09-05 | 1,058 | 1,058 | 1,050 | 1,057 | 4,400 | 1,057 |
| 2014-09-04 | 1,056 | 1,058 | 1,053 | 1,055 | 2,600 | 1,055 |
| 2014-09-03 | 1,050 | 1,056 | 1,050 | 1,056 | 4,600 | 1,056 |
| 2014-09-02 | 1,053 | 1,053 | 1,049 | 1,053 | 8,800 | 1,053 |
| 2014-09-01 | 1,050 | 1,054 | 1,050 | 1,052 | 3,300 | 1,052 |
| 2014-08-29 | 1,050 | 1,050 | 1,046 | 1,047 | 2,700 | 1,047 |
| 2014-08-28 | 1,050 | 1,053 | 1,048 | 1,053 | 4,500 | 1,053 |
| 2014-08-27 | 1,043 | 1,055 | 1,043 | 1,054 | 6,200 | 1,054 |
| 2014-08-26 | 1,055 | 1,055 | 1,050 | 1,051 | 4,500 | 1,051 |
| 2014-08-25 | 1,052 | 1,055 | 1,050 | 1,053 | 5,100 | 1,053 |
| 2014-08-22 | 1,051 | 1,052 | 1,036 | 1,052 | 7,900 | 1,052 |
| 2014-08-21 | 1,048 | 1,052 | 1,045 | 1,051 | 5,200 | 1,051 |
| 2014-08-20 | 1,045 | 1,053 | 1,043 | 1,052 | 4,200 | 1,052 |
| 2014-08-19 | 1,053 | 1,053 | 1,039 | 1,050 | 9,200 | 1,050 |
| 2014-08-18 | 1,039 | 1,053 | 1,039 | 1,049 | 3,400 | 1,049 |
| 2014-08-15 | 1,030 | 1,040 | 1,030 | 1,039 | 3,100 | 1,039 |
| 2014-08-14 | 1,027 | 1,035 | 1,027 | 1,032 | 3,100 | 1,032 |
| 2014-08-13 | 1,020 | 1,034 | 1,020 | 1,032 | 3,100 | 1,032 |
| 2014-08-12 | 1,015 | 1,027 | 1,015 | 1,024 | 2,100 | 1,024 |
| 2014-08-11 | 1,020 | 1,021 | 1,010 | 1,017 | 3,100 | 1,017 |
| 2014-08-08 | 1,019 | 1,019 | 1,004 | 1,007 | 6,800 | 1,007 |
| 2014-08-07 | 1,008 | 1,018 | 1,008 | 1,013 | 1,900 | 1,013 |
| 2014-08-06 | 1,012 | 1,016 | 1,009 | 1,011 | 7,100 | 1,011 |
| 2014-08-05 | 1,018 | 1,023 | 1,015 | 1,015 | 4,900 | 1,015 |
| 2014-08-04 | 1,050 | 1,050 | 1,020 | 1,021 | 6,900 | 1,021 |
| 2014-08-01 | 1,040 | 1,047 | 1,024 | 1,032 | 4,500 | 1,032 |
| 2014-07-31 | 1,051 | 1,054 | 1,040 | 1,041 | 3,300 | 1,041 |
| 2014-07-30 | 1,052 | 1,053 | 1,050 | 1,051 | 5,300 | 1,051 |
| 2014-07-29 | 1,033 | 1,051 | 1,033 | 1,050 | 10,300 | 1,050 |
| 2014-07-28 | 1,045 | 1,045 | 1,020 | 1,040 | 10,400 | 1,040 |
| 2014-07-25 | 1,039 | 1,041 | 1,035 | 1,040 | 8,600 | 1,040 |
| 2014-07-24 | 1,039 | 1,039 | 1,027 | 1,038 | 4,100 | 1,038 |
| 2014-07-23 | 1,030 | 1,040 | 1,030 | 1,032 | 2,100 | 1,032 |
| 2014-07-22 | 1,045 | 1,048 | 1,030 | 1,038 | 2,000 | 1,038 |
| 2014-07-18 | 1,028 | 1,039 | 1,027 | 1,032 | 2,200 | 1,032 |
| 2014-07-17 | 1,036 | 1,039 | 1,035 | 1,035 | 1,900 | 1,035 |
| 2014-07-16 | 1,029 | 1,043 | 1,029 | 1,036 | 2,400 | 1,036 |
| 2014-07-15 | 1,026 | 1,036 | 1,026 | 1,034 | 2,100 | 1,034 |
| 2014-07-14 | 1,040 | 1,049 | 1,026 | 1,036 | 3,200 | 1,036 |
| 2014-07-11 | 1,025 | 1,036 | 1,021 | 1,035 | 4,400 | 1,035 |
| 2014-07-10 | 1,038 | 1,044 | 1,030 | 1,030 | 3,400 | 1,030 |
| 2014-07-09 | 1,026 | 1,045 | 1,026 | 1,039 | 2,000 | 1,039 |
| 2014-07-08 | 1,040 | 1,049 | 1,026 | 1,043 | 3,300 | 1,043 |
| 2014-07-07 | 1,045 | 1,057 | 1,042 | 1,042 | 2,200 | 1,042 |
| 2014-07-04 | 1,060 | 1,065 | 1,010 | 1,045 | 14,100 | 1,045 |
| 2014-07-03 | 1,035 | 1,042 | 1,012 | 1,037 | 6,000 | 1,037 |
| 2014-07-02 | 1,051 | 1,051 | 1,037 | 1,044 | 6,400 | 1,044 |
| 2014-07-01 | 1,045 | 1,062 | 1,043 | 1,052 | 6,800 | 1,052 |
| 2014-06-30 | 1,050 | 1,051 | 1,040 | 1,051 | 8,600 | 1,051 |
| 2014-06-27 | 1,025 | 1,045 | 1,021 | 1,033 | 6,000 | 1,033 |
| 2014-06-26 | 1,048 | 1,048 | 1,036 | 1,040 | 4,100 | 1,040 |
| 2014-06-25 | 1,045 | 1,048 | 1,031 | 1,043 | 4,100 | 1,043 |
| 2014-06-24 | 1,026 | 1,046 | 1,026 | 1,042 | 4,200 | 1,042 |
| 2014-06-23 | 1,047 | 1,047 | 1,025 | 1,030 | 4,000 | 1,030 |
| 2014-06-20 | 1,050 | 1,050 | 1,032 | 1,047 | 4,300 | 1,047 |
| 2014-06-19 | 1,041 | 1,049 | 1,039 | 1,049 | 10,100 | 1,049 |
| 2014-06-18 | 1,033 | 1,035 | 1,025 | 1,035 | 2,700 | 1,035 |
| 2014-06-17 | 1,020 | 1,034 | 1,017 | 1,033 | 5,900 | 1,033 |
| 2014-06-16 | 1,025 | 1,025 | 1,018 | 1,018 | 4,000 | 1,018 |
| 2014-06-13 | 1,016 | 1,020 | 1,013 | 1,016 | 14,600 | 1,016 |
| 2014-06-12 | 1,018 | 1,020 | 1,010 | 1,013 | 2,900 | 1,013 |
| 2014-06-11 | 1,014 | 1,018 | 1,011 | 1,017 | 4,000 | 1,017 |
| 2014-06-10 | 1,015 | 1,015 | 1,010 | 1,015 | 2,900 | 1,015 |
| 2014-06-09 | 1,010 | 1,014 | 1,006 | 1,013 | 5,900 | 1,013 |
| 2014-06-06 | 1,003 | 1,009 | 1,003 | 1,009 | 4,700 | 1,009 |
| 2014-06-05 | 1,005 | 1,011 | 1,002 | 1,011 | 2,900 | 1,011 |
| 2014-06-04 | 1,005 | 1,010 | 1,002 | 1,003 | 2,800 | 1,003 |
| 2014-06-03 | 1,014 | 1,014 | 1,010 | 1,010 | 3,700 | 1,010 |
| 2014-06-02 | 1,006 | 1,013 | 1,006 | 1,010 | 3,400 | 1,010 |
| 2014-05-30 | 1,012 | 1,014 | 1,009 | 1,013 | 2,100 | 1,013 |
| 2014-05-29 | 1,015 | 1,015 | 1,005 | 1,012 | 2,200 | 1,012 |
| 2014-05-28 | 1,012 | 1,015 | 1,009 | 1,013 | 1,600 | 1,013 |
| 2014-05-27 | 1,008 | 1,014 | 1,005 | 1,011 | 3,200 | 1,011 |
| 2014-05-26 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 1,010 |
| 2014-05-23 | 985 | 1,000 | 985 | 1,000 | 6,700 | 1,000 |
| 2014-05-22 | 967 | 980 | 962 | 978 | 3,500 | 978 |
| 2014-05-21 | 965 | 970 | 965 | 967 | 1,200 | 967 |
| 2014-05-20 | 960 | 972 | 960 | 965 | 1,600 | 965 |
| 2014-05-19 | 968 | 980 | 963 | 963 | 2,500 | 963 |
| 2014-05-16 | 973 | 976 | 963 | 963 | 8,200 | 963 |
| 2014-05-15 | 977 | 987 | 975 | 979 | 9,500 | 979 |
| 2014-05-14 | 986 | 992 | 977 | 981 | 7,900 | 981 |
| 2014-05-13 | 994 | 996 | 977 | 986 | 8,100 | 986 |
| 2014-05-12 | 985 | 994 | 981 | 985 | 11,500 | 985 |
| 2014-05-09 | 995 | 1,005 | 991 | 994 | 4,100 | 994 |
| 2014-05-08 | 996 | 1,001 | 995 | 995 | 4,900 | 995 |
| 2014-05-07 | 1,002 | 1,005 | 993 | 998 | 10,200 | 998 |
| 2014-05-02 | 1,017 | 1,017 | 1,007 | 1,013 | 3,900 | 1,013 |
| 2014-05-01 | 1,008 | 1,016 | 1,004 | 1,013 | 6,600 | 1,013 |
| 2014-04-30 | 1,004 | 1,011 | 1,003 | 1,008 | 4,300 | 1,008 |
| 2014-04-28 | 1,014 | 1,014 | 1,003 | 1,005 | 6,600 | 1,005 |
| 2014-04-25 | 1,018 | 1,018 | 1,001 | 1,014 | 6,900 | 1,014 |
| 2014-04-24 | 1,014 | 1,015 | 1,004 | 1,008 | 1,600 | 1,008 |
| 2014-04-23 | 1,019 | 1,019 | 1,001 | 1,009 | 3,800 | 1,009 |
| 2014-04-22 | 1,017 | 1,017 | 1,006 | 1,010 | 2,900 | 1,010 |
| 2014-04-21 | 1,010 | 1,013 | 1,007 | 1,008 | 2,600 | 1,008 |
| 2014-04-18 | 1,010 | 1,023 | 1,001 | 1,018 | 4,100 | 1,018 |
| 2014-04-17 | 1,030 | 1,032 | 1,012 | 1,013 | 6,200 | 1,013 |
| 2014-04-16 | 1,004 | 1,025 | 1,000 | 1,018 | 6,800 | 1,018 |
| 2014-04-15 | 998 | 1,005 | 991 | 1,000 | 6,500 | 1,000 |
| 2014-04-14 | 998 | 1,007 | 994 | 997 | 4,700 | 997 |
| 2014-04-11 | 1,006 | 1,023 | 1,000 | 1,007 | 6,300 | 1,007 |
| 2014-04-10 | 1,031 | 1,033 | 1,014 | 1,021 | 6,300 | 1,021 |
| 2014-04-09 | 1,046 | 1,069 | 977 | 1,023 | 18,100 | 1,023 |
| 2014-04-08 | 1,055 | 1,074 | 1,052 | 1,053 | 6,500 | 1,053 |
| 2014-04-07 | 1,070 | 1,075 | 1,060 | 1,070 | 4,900 | 1,070 |
| 2014-04-04 | 1,082 | 1,086 | 1,062 | 1,078 | 8,000 | 1,078 |
| 2014-04-03 | 1,070 | 1,088 | 1,069 | 1,082 | 12,400 | 1,082 |
| 2014-04-02 | 1,084 | 1,088 | 1,065 | 1,076 | 12,300 | 1,076 |
| 2014-04-01 | 1,073 | 1,080 | 1,072 | 1,080 | 10,500 | 1,080 |
| 2014-03-31 | 1,068 | 1,073 | 1,062 | 1,072 | 12,000 | 1,072 |
| 2014-03-28 | 1,067 | 1,071 | 1,060 | 1,068 | 10,900 | 1,068 |
| 2014-03-27 | 1,055 | 1,063 | 1,047 | 1,060 | 44,000 | 1,060 |
| 2014-03-26 | 1,085 | 1,086 | 1,072 | 1,072 | 64,200 | 1,072 |
| 2014-03-25 | 1,070 | 1,078 | 1,064 | 1,076 | 33,200 | 1,076 |
| 2014-03-24 | 1,065 | 1,068 | 1,047 | 1,057 | 28,100 | 1,057 |
| 2014-03-20 | 1,038 | 1,055 | 1,038 | 1,042 | 12,000 | 1,042 |
| 2014-03-19 | 1,050 | 1,053 | 1,044 | 1,045 | 9,100 | 1,045 |
| 2014-03-18 | 1,032 | 1,053 | 1,032 | 1,037 | 8,400 | 1,037 |
| 2014-03-17 | 1,040 | 1,054 | 1,021 | 1,021 | 11,900 | 1,021 |
| 2014-03-14 | 1,052 | 1,055 | 1,040 | 1,042 | 24,500 | 1,042 |
| 2014-03-13 | 1,041 | 1,069 | 1,041 | 1,055 | 6,500 | 1,055 |
| 2014-03-12 | 1,055 | 1,069 | 1,041 | 1,041 | 15,000 | 1,041 |
| 2014-03-11 | 1,056 | 1,070 | 1,056 | 1,060 | 10,300 | 1,060 |
| 2014-03-10 | 1,060 | 1,068 | 1,057 | 1,059 | 10,800 | 1,059 |
| 2014-03-07 | 1,057 | 1,060 | 1,053 | 1,059 | 6,100 | 1,059 |
| 2014-03-06 | 1,055 | 1,057 | 1,045 | 1,054 | 6,300 | 1,054 |
| 2014-03-05 | 1,045 | 1,050 | 1,043 | 1,049 | 9,200 | 1,049 |
| 2014-03-04 | 1,025 | 1,048 | 1,025 | 1,042 | 17,600 | 1,042 |
| 2014-03-03 | 1,037 | 1,048 | 1,027 | 1,031 | 9,400 | 1,031 |
| 2014-02-28 | 1,046 | 1,058 | 1,026 | 1,048 | 16,900 | 1,048 |
| 2014-02-27 | 1,059 | 1,073 | 1,045 | 1,053 | 18,100 | 1,053 |
| 2014-02-26 | 1,075 | 1,080 | 1,051 | 1,059 | 11,800 | 1,059 |
| 2014-02-25 | 1,050 | 1,080 | 1,050 | 1,073 | 32,200 | 1,073 |
| 2014-02-24 | 1,030 | 1,050 | 1,021 | 1,043 | 19,800 | 1,043 |
| 2014-02-21 | 1,016 | 1,030 | 1,016 | 1,030 | 11,900 | 1,030 |
| 2014-02-20 | 1,026 | 1,026 | 1,010 | 1,016 | 4,800 | 1,016 |
| 2014-02-19 | 1,027 | 1,030 | 1,016 | 1,022 | 7,400 | 1,022 |
| 2014-02-18 | 1,004 | 1,029 | 1,004 | 1,027 | 12,300 | 1,027 |
| 2014-02-17 | 1,007 | 1,007 | 996 | 1,004 | 3,700 | 1,004 |
| 2014-02-14 | 1,010 | 1,011 | 996 | 998 | 6,100 | 998 |
| 2014-02-13 | 1,015 | 1,015 | 980 | 1,003 | 11,400 | 1,003 |
| 2014-02-12 | 1,001 | 1,016 | 997 | 1,013 | 7,800 | 1,013 |
| 2014-02-10 | 989 | 1,006 | 980 | 1,000 | 14,400 | 1,000 |
| 2014-02-07 | 960 | 980 | 953 | 971 | 15,400 | 971 |
| 2014-02-06 | 944 | 953 | 935 | 939 | 10,100 | 939 |
| 2014-02-05 | 933 | 959 | 933 | 940 | 11,500 | 940 |
| 2014-02-04 | 979 | 979 | 930 | 930 | 23,700 | 930 |
| 2014-02-03 | 990 | 995 | 980 | 983 | 8,200 | 983 |
| 2014-01-31 | 999 | 1,004 | 988 | 996 | 13,000 | 996 |
| 2014-01-30 | 999 | 1,002 | 996 | 998 | 10,200 | 998 |
| 2014-01-29 | 1,017 | 1,019 | 1,000 | 1,017 | 7,600 | 1,017 |
| 2014-01-28 | 997 | 1,020 | 995 | 995 | 11,300 | 995 |
| 2014-01-27 | 1,002 | 1,006 | 997 | 997 | 20,800 | 997 |
| 2014-01-24 | 1,040 | 1,040 | 1,025 | 1,027 | 19,200 | 1,027 |
| 2014-01-23 | 1,052 | 1,053 | 1,043 | 1,044 | 7,700 | 1,044 |
| 2014-01-22 | 1,042 | 1,050 | 1,037 | 1,050 | 7,600 | 1,050 |
| 2014-01-21 | 1,044 | 1,053 | 1,041 | 1,042 | 9,700 | 1,042 |
| 2014-01-20 | 1,035 | 1,050 | 1,030 | 1,041 | 12,500 | 1,041 |
| 2014-01-17 | 1,030 | 1,033 | 1,026 | 1,029 | 4,200 | 1,029 |
| 2014-01-16 | 1,020 | 1,029 | 1,018 | 1,027 | 9,900 | 1,027 |
| 2014-01-15 | 1,019 | 1,019 | 1,010 | 1,018 | 7,100 | 1,018 |
| 2014-01-14 | 1,006 | 1,020 | 1,005 | 1,010 | 9,200 | 1,010 |
| 2014-01-10 | 1,016 | 1,017 | 1,005 | 1,009 | 10,100 | 1,009 |
| 2014-01-09 | 1,018 | 1,018 | 1,009 | 1,016 | 4,800 | 1,016 |
| 2014-01-08 | 1,007 | 1,018 | 1,004 | 1,016 | 6,100 | 1,016 |
| 2014-01-07 | 1,017 | 1,017 | 1,006 | 1,010 | 7,000 | 1,010 |
| 2014-01-06 | 1,009 | 1,016 | 1,003 | 1,013 | 9,600 | 1,013 |
分割・併合履歴 ： [2004-09-27]1株→1.5株 [2001-03-27]1株→1.2株
