2698 (株)キャンドゥ 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 | 1,570 | 1,570 | 1,562 | 1,566 | 23,700 | 1,566 |
| 2014-12-29 | 1,567 | 1,570 | 1,560 | 1,569 | 39,000 | 1,569 |
| 2014-12-26 | 1,550 | 1,565 | 1,548 | 1,559 | 38,200 | 1,559 |
| 2014-12-25 | 1,565 | 1,565 | 1,546 | 1,547 | 74,400 | 1,547 |
| 2014-12-24 | 1,581 | 1,581 | 1,566 | 1,568 | 45,800 | 1,568 |
| 2014-12-22 | 1,590 | 1,590 | 1,561 | 1,583 | 67,400 | 1,583 |
| 2014-12-19 | 1,555 | 1,579 | 1,555 | 1,579 | 87,000 | 1,579 |
| 2014-12-18 | 1,539 | 1,557 | 1,529 | 1,555 | 84,300 | 1,555 |
| 2014-12-17 | 1,550 | 1,553 | 1,528 | 1,529 | 87,600 | 1,529 |
| 2014-12-16 | 1,558 | 1,564 | 1,550 | 1,550 | 69,600 | 1,550 |
| 2014-12-15 | 1,559 | 1,578 | 1,551 | 1,558 | 76,300 | 1,558 |
| 2014-12-12 | 1,580 | 1,584 | 1,560 | 1,560 | 90,600 | 1,560 |
| 2014-12-11 | 1,585 | 1,592 | 1,580 | 1,582 | 39,200 | 1,582 |
| 2014-12-10 | 1,591 | 1,597 | 1,585 | 1,591 | 61,500 | 1,591 |
| 2014-12-09 | 1,595 | 1,600 | 1,591 | 1,594 | 39,800 | 1,594 |
| 2014-12-08 | 1,600 | 1,603 | 1,595 | 1,596 | 47,400 | 1,596 |
| 2014-12-05 | 1,608 | 1,609 | 1,601 | 1,605 | 32,900 | 1,605 |
| 2014-12-04 | 1,617 | 1,619 | 1,602 | 1,605 | 50,500 | 1,605 |
| 2014-12-03 | 1,606 | 1,615 | 1,604 | 1,612 | 67,600 | 1,612 |
| 2014-12-02 | 1,600 | 1,608 | 1,595 | 1,604 | 63,900 | 1,604 |
| 2014-12-01 | 1,593 | 1,607 | 1,592 | 1,599 | 79,800 | 1,599 |
| 2014-11-28 | 1,590 | 1,607 | 1,590 | 1,595 | 62,900 | 1,595 |
| 2014-11-27 | 1,615 | 1,615 | 1,590 | 1,599 | 116,900 | 1,599 |
| 2014-11-26 | 1,600 | 1,620 | 1,590 | 1,615 | 293,600 | 1,615 |
| 2014-11-25 | 1,670 | 1,673 | 1,661 | 1,670 | 225,100 | 1,670 |
| 2014-11-21 | 1,673 | 1,673 | 1,656 | 1,661 | 121,100 | 1,661 |
| 2014-11-20 | 1,677 | 1,682 | 1,675 | 1,675 | 66,300 | 1,675 |
| 2014-11-19 | 1,676 | 1,682 | 1,671 | 1,676 | 67,600 | 1,676 |
| 2014-11-18 | 1,670 | 1,677 | 1,670 | 1,677 | 46,100 | 1,677 |
| 2014-11-17 | 1,680 | 1,680 | 1,670 | 1,670 | 57,400 | 1,670 |
| 2014-11-14 | 1,679 | 1,680 | 1,671 | 1,680 | 56,800 | 1,680 |
| 2014-11-13 | 1,660 | 1,678 | 1,660 | 1,678 | 78,600 | 1,678 |
| 2014-11-12 | 1,657 | 1,661 | 1,655 | 1,658 | 57,300 | 1,658 |
| 2014-11-11 | 1,653 | 1,657 | 1,651 | 1,657 | 40,300 | 1,657 |
| 2014-11-10 | 1,650 | 1,653 | 1,647 | 1,653 | 45,200 | 1,653 |
| 2014-11-07 | 1,641 | 1,658 | 1,640 | 1,649 | 62,200 | 1,649 |
| 2014-11-06 | 1,649 | 1,653 | 1,637 | 1,641 | 71,300 | 1,641 |
| 2014-11-05 | 1,648 | 1,652 | 1,641 | 1,649 | 50,300 | 1,649 |
| 2014-11-04 | 1,650 | 1,655 | 1,642 | 1,646 | 92,100 | 1,646 |
| 2014-10-31 | 1,624 | 1,637 | 1,623 | 1,636 | 84,400 | 1,636 |
| 2014-10-30 | 1,628 | 1,629 | 1,622 | 1,622 | 53,800 | 1,622 |
| 2014-10-29 | 1,617 | 1,625 | 1,614 | 1,621 | 49,200 | 1,621 |
| 2014-10-28 | 1,600 | 1,614 | 1,599 | 1,613 | 64,000 | 1,613 |
| 2014-10-27 | 1,584 | 1,597 | 1,582 | 1,597 | 58,700 | 1,597 |
| 2014-10-24 | 1,575 | 1,583 | 1,568 | 1,576 | 71,400 | 1,576 |
| 2014-10-23 | 1,594 | 1,595 | 1,561 | 1,573 | 161,600 | 1,573 |
| 2014-10-22 | 1,591 | 1,611 | 1,580 | 1,605 | 250,300 | 1,605 |
| 2014-10-21 | 1,669 | 1,675 | 1,663 | 1,668 | 23,500 | 1,668 |
| 2014-10-20 | 1,641 | 1,679 | 1,641 | 1,661 | 35,300 | 1,661 |
| 2014-10-17 | 1,636 | 1,645 | 1,610 | 1,612 | 46,600 | 1,612 |
| 2014-10-16 | 1,661 | 1,661 | 1,626 | 1,631 | 60,200 | 1,631 |
| 2014-10-15 | 1,653 | 1,680 | 1,650 | 1,673 | 35,300 | 1,673 |
| 2014-10-14 | 1,660 | 1,663 | 1,650 | 1,653 | 48,400 | 1,653 |
| 2014-10-10 | 1,673 | 1,688 | 1,662 | 1,667 | 50,100 | 1,667 |
| 2014-10-09 | 1,692 | 1,694 | 1,680 | 1,680 | 18,800 | 1,680 |
| 2014-10-08 | 1,681 | 1,691 | 1,680 | 1,688 | 27,000 | 1,688 |
| 2014-10-07 | 1,682 | 1,693 | 1,681 | 1,681 | 29,600 | 1,681 |
| 2014-10-06 | 1,680 | 1,688 | 1,677 | 1,680 | 29,300 | 1,680 |
| 2014-10-03 | 1,676 | 1,685 | 1,666 | 1,669 | 39,400 | 1,669 |
| 2014-10-02 | 1,680 | 1,692 | 1,675 | 1,677 | 52,000 | 1,677 |
| 2014-10-01 | 1,683 | 1,699 | 1,682 | 1,687 | 31,000 | 1,687 |
| 2014-09-30 | 1,694 | 1,699 | 1,680 | 1,687 | 42,900 | 1,687 |
| 2014-09-29 | 1,694 | 1,699 | 1,685 | 1,695 | 49,900 | 1,695 |
| 2014-09-26 | 1,677 | 1,689 | 1,674 | 1,681 | 51,700 | 1,681 |
| 2014-09-25 | 1,670 | 1,678 | 1,668 | 1,678 | 30,000 | 1,678 |
| 2014-09-24 | 1,666 | 1,669 | 1,657 | 1,668 | 29,900 | 1,668 |
| 2014-09-22 | 1,658 | 1,660 | 1,653 | 1,660 | 23,100 | 1,660 |
| 2014-09-19 | 1,647 | 1,654 | 1,640 | 1,650 | 29,000 | 1,650 |
| 2014-09-18 | 1,651 | 1,653 | 1,645 | 1,647 | 26,300 | 1,647 |
| 2014-09-17 | 1,655 | 1,655 | 1,651 | 1,651 | 13,500 | 1,651 |
| 2014-09-16 | 1,649 | 1,651 | 1,646 | 1,651 | 16,100 | 1,651 |
| 2014-09-12 | 1,650 | 1,655 | 1,645 | 1,645 | 24,800 | 1,645 |
| 2014-09-11 | 1,664 | 1,665 | 1,635 | 1,645 | 34,700 | 1,645 |
| 2014-09-10 | 1,659 | 1,665 | 1,659 | 1,661 | 16,600 | 1,661 |
| 2014-09-09 | 1,655 | 1,665 | 1,655 | 1,660 | 17,300 | 1,660 |
| 2014-09-08 | 1,655 | 1,655 | 1,646 | 1,655 | 13,500 | 1,655 |
| 2014-09-05 | 1,665 | 1,665 | 1,641 | 1,648 | 33,900 | 1,648 |
| 2014-09-04 | 1,668 | 1,668 | 1,660 | 1,661 | 20,400 | 1,661 |
| 2014-09-03 | 1,673 | 1,673 | 1,666 | 1,668 | 15,300 | 1,668 |
| 2014-09-02 | 1,671 | 1,672 | 1,665 | 1,671 | 18,100 | 1,671 |
| 2014-09-01 | 1,670 | 1,670 | 1,662 | 1,667 | 13,300 | 1,667 |
| 2014-08-29 | 1,669 | 1,669 | 1,662 | 1,662 | 14,100 | 1,662 |
| 2014-08-28 | 1,665 | 1,669 | 1,662 | 1,668 | 21,700 | 1,668 |
| 2014-08-27 | 1,664 | 1,665 | 1,658 | 1,662 | 20,200 | 1,662 |
| 2014-08-26 | 1,662 | 1,663 | 1,653 | 1,659 | 25,300 | 1,659 |
| 2014-08-25 | 1,653 | 1,659 | 1,652 | 1,659 | 19,500 | 1,659 |
| 2014-08-22 | 1,657 | 1,658 | 1,646 | 1,655 | 28,800 | 1,655 |
| 2014-08-21 | 1,654 | 1,657 | 1,644 | 1,650 | 30,800 | 1,650 |
| 2014-08-20 | 1,650 | 1,655 | 1,643 | 1,649 | 20,800 | 1,649 |
| 2014-08-19 | 1,641 | 1,653 | 1,641 | 1,651 | 35,000 | 1,651 |
| 2014-08-18 | 1,645 | 1,648 | 1,639 | 1,641 | 18,400 | 1,641 |
| 2014-08-15 | 1,644 | 1,647 | 1,637 | 1,642 | 25,300 | 1,642 |
| 2014-08-14 | 1,650 | 1,650 | 1,631 | 1,644 | 39,700 | 1,644 |
| 2014-08-13 | 1,643 | 1,649 | 1,639 | 1,644 | 30,300 | 1,644 |
| 2014-08-12 | 1,637 | 1,643 | 1,636 | 1,642 | 20,400 | 1,642 |
| 2014-08-11 | 1,638 | 1,639 | 1,633 | 1,637 | 20,500 | 1,637 |
| 2014-08-08 | 1,636 | 1,643 | 1,613 | 1,618 | 36,500 | 1,618 |
| 2014-08-07 | 1,631 | 1,641 | 1,630 | 1,636 | 23,100 | 1,636 |
| 2014-08-06 | 1,640 | 1,645 | 1,628 | 1,631 | 34,700 | 1,631 |
| 2014-08-05 | 1,654 | 1,660 | 1,642 | 1,644 | 48,300 | 1,644 |
| 2014-08-04 | 1,649 | 1,655 | 1,648 | 1,650 | 38,300 | 1,650 |
| 2014-08-01 | 1,634 | 1,649 | 1,631 | 1,643 | 30,600 | 1,643 |
| 2014-07-31 | 1,654 | 1,669 | 1,641 | 1,646 | 62,400 | 1,646 |
| 2014-07-30 | 1,644 | 1,655 | 1,643 | 1,652 | 54,200 | 1,652 |
| 2014-07-29 | 1,644 | 1,647 | 1,640 | 1,643 | 46,700 | 1,643 |
| 2014-07-28 | 1,622 | 1,644 | 1,622 | 1,634 | 57,700 | 1,634 |
| 2014-07-25 | 1,619 | 1,623 | 1,618 | 1,622 | 35,300 | 1,622 |
| 2014-07-24 | 1,622 | 1,625 | 1,612 | 1,621 | 51,600 | 1,621 |
| 2014-07-23 | 1,608 | 1,623 | 1,604 | 1,623 | 146,200 | 1,623 |
| 2014-07-22 | 1,586 | 1,588 | 1,580 | 1,582 | 23,800 | 1,582 |
| 2014-07-18 | 1,574 | 1,585 | 1,570 | 1,582 | 23,900 | 1,582 |
| 2014-07-17 | 1,585 | 1,585 | 1,575 | 1,578 | 29,300 | 1,578 |
| 2014-07-16 | 1,588 | 1,597 | 1,576 | 1,580 | 53,600 | 1,580 |
| 2014-07-15 | 1,585 | 1,589 | 1,581 | 1,588 | 20,100 | 1,588 |
| 2014-07-14 | 1,570 | 1,593 | 1,565 | 1,589 | 40,100 | 1,589 |
| 2014-07-11 | 1,559 | 1,567 | 1,556 | 1,561 | 22,200 | 1,561 |
| 2014-07-10 | 1,581 | 1,588 | 1,558 | 1,559 | 38,300 | 1,559 |
| 2014-07-09 | 1,580 | 1,589 | 1,575 | 1,581 | 21,200 | 1,581 |
| 2014-07-08 | 1,593 | 1,597 | 1,570 | 1,580 | 36,400 | 1,580 |
| 2014-07-07 | 1,597 | 1,598 | 1,593 | 1,593 | 17,000 | 1,593 |
| 2014-07-04 | 1,596 | 1,599 | 1,595 | 1,597 | 21,400 | 1,597 |
| 2014-07-03 | 1,597 | 1,599 | 1,594 | 1,596 | 27,200 | 1,596 |
| 2014-07-02 | 1,599 | 1,600 | 1,595 | 1,596 | 28,400 | 1,596 |
| 2014-07-01 | 1,595 | 1,600 | 1,594 | 1,595 | 35,400 | 1,595 |
| 2014-06-30 | 1,578 | 1,593 | 1,578 | 1,592 | 34,300 | 1,592 |
| 2014-06-27 | 1,586 | 1,587 | 1,576 | 1,578 | 21,200 | 1,578 |
| 2014-06-26 | 1,580 | 1,588 | 1,580 | 1,583 | 21,500 | 1,583 |
| 2014-06-25 | 1,587 | 1,587 | 1,580 | 1,583 | 19,500 | 1,583 |
| 2014-06-24 | 1,587 | 1,593 | 1,575 | 1,587 | 48,200 | 1,587 |
| 2014-06-23 | 1,590 | 1,592 | 1,583 | 1,587 | 33,200 | 1,587 |
| 2014-06-20 | 1,580 | 1,592 | 1,575 | 1,588 | 66,800 | 1,588 |
| 2014-06-19 | 1,569 | 1,575 | 1,566 | 1,575 | 50,200 | 1,575 |
| 2014-06-18 | 1,560 | 1,566 | 1,556 | 1,563 | 25,700 | 1,563 |
| 2014-06-17 | 1,552 | 1,558 | 1,552 | 1,555 | 25,300 | 1,555 |
| 2014-06-16 | 1,564 | 1,564 | 1,551 | 1,552 | 30,600 | 1,552 |
| 2014-06-13 | 1,551 | 1,563 | 1,550 | 1,562 | 59,700 | 1,562 |
| 2014-06-12 | 1,555 | 1,556 | 1,551 | 1,554 | 27,200 | 1,554 |
| 2014-06-11 | 1,557 | 1,558 | 1,553 | 1,556 | 18,100 | 1,556 |
| 2014-06-10 | 1,560 | 1,562 | 1,551 | 1,553 | 30,400 | 1,553 |
| 2014-06-09 | 1,558 | 1,563 | 1,555 | 1,558 | 39,000 | 1,558 |
| 2014-06-06 | 1,551 | 1,557 | 1,551 | 1,555 | 43,200 | 1,555 |
| 2014-06-05 | 1,555 | 1,556 | 1,550 | 1,552 | 33,300 | 1,552 |
| 2014-06-04 | 1,548 | 1,557 | 1,546 | 1,554 | 43,800 | 1,554 |
| 2014-06-03 | 1,559 | 1,562 | 1,546 | 1,547 | 54,300 | 1,547 |
| 2014-06-02 | 1,535 | 1,556 | 1,535 | 1,548 | 64,000 | 1,548 |
| 2014-05-30 | 1,552 | 1,554 | 1,524 | 1,530 | 129,000 | 1,530 |
| 2014-05-29 | 1,562 | 1,565 | 1,550 | 1,562 | 77,800 | 1,562 |
| 2014-05-28 | 1,558 | 1,575 | 1,556 | 1,560 | 249,800 | 1,560 |
| 2014-05-27 | 1,605 | 1,618 | 1,601 | 1,616 | 194,800 | 1,616 |
| 2014-05-26 | 1,594 | 1,602 | 1,594 | 1,599 | 142,000 | 1,599 |
| 2014-05-23 | 1,594 | 1,597 | 1,592 | 1,594 | 77,100 | 1,594 |
| 2014-05-22 | 1,596 | 1,600 | 1,593 | 1,594 | 69,900 | 1,594 |
| 2014-05-21 | 1,590 | 1,595 | 1,590 | 1,593 | 46,600 | 1,593 |
| 2014-05-20 | 1,598 | 1,601 | 1,591 | 1,594 | 66,900 | 1,594 |
| 2014-05-19 | 1,601 | 1,606 | 1,597 | 1,598 | 48,700 | 1,598 |
| 2014-05-16 | 1,607 | 1,608 | 1,597 | 1,601 | 93,800 | 1,601 |
| 2014-05-15 | 1,615 | 1,615 | 1,607 | 1,610 | 53,000 | 1,610 |
| 2014-05-14 | 1,615 | 1,617 | 1,610 | 1,615 | 51,600 | 1,615 |
| 2014-05-13 | 1,616 | 1,618 | 1,610 | 1,613 | 46,000 | 1,613 |
| 2014-05-12 | 1,608 | 1,614 | 1,603 | 1,607 | 41,300 | 1,607 |
| 2014-05-09 | 1,601 | 1,606 | 1,597 | 1,600 | 43,400 | 1,600 |
| 2014-05-08 | 1,595 | 1,602 | 1,592 | 1,599 | 35,400 | 1,599 |
| 2014-05-07 | 1,600 | 1,600 | 1,582 | 1,592 | 61,900 | 1,592 |
| 2014-05-02 | 1,590 | 1,611 | 1,588 | 1,603 | 70,900 | 1,603 |
| 2014-05-01 | 1,570 | 1,590 | 1,562 | 1,590 | 81,800 | 1,590 |
| 2014-04-30 | 1,580 | 1,593 | 1,570 | 1,570 | 104,500 | 1,570 |
| 2014-04-28 | 1,601 | 1,601 | 1,576 | 1,579 | 129,200 | 1,579 |
| 2014-04-25 | 1,594 | 1,617 | 1,590 | 1,603 | 69,000 | 1,603 |
| 2014-04-24 | 1,606 | 1,626 | 1,585 | 1,591 | 148,300 | 1,591 |
| 2014-04-23 | 1,640 | 1,642 | 1,605 | 1,613 | 114,800 | 1,613 |
| 2014-04-22 | 1,652 | 1,652 | 1,633 | 1,640 | 50,100 | 1,640 |
| 2014-04-21 | 1,649 | 1,663 | 1,637 | 1,640 | 56,700 | 1,640 |
| 2014-04-18 | 1,653 | 1,653 | 1,626 | 1,643 | 59,000 | 1,643 |
| 2014-04-17 | 1,667 | 1,669 | 1,648 | 1,651 | 51,300 | 1,651 |
| 2014-04-16 | 1,655 | 1,677 | 1,650 | 1,666 | 95,400 | 1,666 |
| 2014-04-15 | 1,660 | 1,660 | 1,631 | 1,645 | 72,900 | 1,645 |
| 2014-04-14 | 1,622 | 1,632 | 1,611 | 1,618 | 33,100 | 1,618 |
| 2014-04-11 | 1,609 | 1,625 | 1,603 | 1,617 | 67,000 | 1,617 |
| 2014-04-10 | 1,649 | 1,659 | 1,622 | 1,635 | 58,400 | 1,635 |
| 2014-04-09 | 1,643 | 1,653 | 1,617 | 1,619 | 91,500 | 1,619 |
| 2014-04-08 | 1,695 | 1,696 | 1,664 | 1,666 | 63,600 | 1,666 |
| 2014-04-07 | 1,696 | 1,700 | 1,690 | 1,700 | 47,700 | 1,700 |
| 2014-04-04 | 1,695 | 1,697 | 1,686 | 1,695 | 38,300 | 1,695 |
| 2014-04-03 | 1,676 | 1,700 | 1,676 | 1,688 | 68,800 | 1,688 |
| 2014-04-02 | 1,672 | 1,695 | 1,672 | 1,676 | 84,900 | 1,676 |
| 2014-04-01 | 1,647 | 1,675 | 1,645 | 1,670 | 64,400 | 1,670 |
| 2014-03-31 | 1,649 | 1,654 | 1,640 | 1,648 | 70,300 | 1,648 |
| 2014-03-28 | 1,638 | 1,650 | 1,615 | 1,649 | 91,600 | 1,649 |
| 2014-03-27 | 1,616 | 1,650 | 1,607 | 1,639 | 130,700 | 1,639 |
| 2014-03-26 | 1,598 | 1,615 | 1,594 | 1,615 | 126,100 | 1,615 |
| 2014-03-25 | 1,589 | 1,599 | 1,576 | 1,580 | 87,400 | 1,580 |
| 2014-03-24 | 1,571 | 1,590 | 1,568 | 1,583 | 79,700 | 1,583 |
| 2014-03-20 | 1,568 | 1,568 | 1,547 | 1,551 | 26,900 | 1,551 |
| 2014-03-19 | 1,563 | 1,572 | 1,554 | 1,562 | 31,700 | 1,562 |
| 2014-03-18 | 1,521 | 1,566 | 1,521 | 1,562 | 46,200 | 1,562 |
| 2014-03-17 | 1,529 | 1,530 | 1,503 | 1,512 | 40,800 | 1,512 |
| 2014-03-14 | 1,550 | 1,551 | 1,522 | 1,524 | 66,700 | 1,524 |
| 2014-03-13 | 1,562 | 1,566 | 1,551 | 1,551 | 24,000 | 1,551 |
| 2014-03-12 | 1,566 | 1,574 | 1,560 | 1,562 | 37,300 | 1,562 |
| 2014-03-11 | 1,563 | 1,573 | 1,563 | 1,566 | 27,000 | 1,566 |
| 2014-03-10 | 1,571 | 1,574 | 1,563 | 1,563 | 29,800 | 1,563 |
| 2014-03-07 | 1,558 | 1,570 | 1,553 | 1,566 | 47,400 | 1,566 |
| 2014-03-06 | 1,551 | 1,551 | 1,540 | 1,550 | 21,800 | 1,550 |
| 2014-03-05 | 1,550 | 1,558 | 1,536 | 1,542 | 22,600 | 1,542 |
| 2014-03-04 | 1,525 | 1,546 | 1,511 | 1,546 | 40,100 | 1,546 |
| 2014-03-03 | 1,548 | 1,554 | 1,521 | 1,523 | 50,500 | 1,523 |
| 2014-02-28 | 1,563 | 1,563 | 1,539 | 1,548 | 55,000 | 1,548 |
| 2014-02-27 | 1,542 | 1,567 | 1,532 | 1,564 | 74,400 | 1,564 |
| 2014-02-26 | 1,550 | 1,550 | 1,531 | 1,534 | 28,200 | 1,534 |
| 2014-02-25 | 1,555 | 1,559 | 1,551 | 1,554 | 29,700 | 1,554 |
| 2014-02-24 | 1,555 | 1,559 | 1,531 | 1,555 | 36,400 | 1,555 |
| 2014-02-21 | 1,540 | 1,555 | 1,536 | 1,555 | 49,600 | 1,555 |
| 2014-02-20 | 1,527 | 1,533 | 1,512 | 1,529 | 24,600 | 1,529 |
| 2014-02-19 | 1,514 | 1,545 | 1,510 | 1,527 | 48,100 | 1,527 |
| 2014-02-18 | 1,509 | 1,515 | 1,501 | 1,514 | 31,500 | 1,514 |
| 2014-02-17 | 1,490 | 1,515 | 1,481 | 1,509 | 32,000 | 1,509 |
| 2014-02-14 | 1,504 | 1,506 | 1,477 | 1,484 | 38,700 | 1,484 |
| 2014-02-13 | 1,515 | 1,517 | 1,500 | 1,500 | 26,000 | 1,500 |
| 2014-02-12 | 1,520 | 1,529 | 1,506 | 1,513 | 39,400 | 1,513 |
| 2014-02-10 | 1,515 | 1,520 | 1,511 | 1,516 | 32,700 | 1,516 |
| 2014-02-07 | 1,469 | 1,495 | 1,463 | 1,490 | 35,600 | 1,490 |
| 2014-02-06 | 1,480 | 1,490 | 1,462 | 1,464 | 33,600 | 1,464 |
| 2014-02-05 | 1,467 | 1,492 | 1,467 | 1,475 | 48,400 | 1,475 |
| 2014-02-04 | 1,495 | 1,495 | 1,460 | 1,460 | 75,700 | 1,460 |
| 2014-02-03 | 1,514 | 1,518 | 1,500 | 1,500 | 36,400 | 1,500 |
| 2014-01-31 | 1,547 | 1,547 | 1,514 | 1,520 | 35,300 | 1,520 |
| 2014-01-30 | 1,527 | 1,529 | 1,513 | 1,522 | 24,700 | 1,522 |
| 2014-01-29 | 1,504 | 1,540 | 1,504 | 1,540 | 32,700 | 1,540 |
| 2014-01-28 | 1,525 | 1,531 | 1,500 | 1,500 | 53,700 | 1,500 |
| 2014-01-27 | 1,538 | 1,538 | 1,510 | 1,510 | 59,100 | 1,510 |
| 2014-01-24 | 1,549 | 1,565 | 1,535 | 1,544 | 50,000 | 1,544 |
| 2014-01-23 | 1,585 | 1,585 | 1,551 | 1,551 | 45,900 | 1,551 |
| 2014-01-22 | 1,568 | 1,585 | 1,560 | 1,580 | 65,600 | 1,580 |
| 2014-01-21 | 1,558 | 1,566 | 1,553 | 1,559 | 44,600 | 1,559 |
| 2014-01-20 | 1,552 | 1,559 | 1,547 | 1,556 | 44,100 | 1,556 |
| 2014-01-17 | 1,539 | 1,550 | 1,539 | 1,544 | 45,400 | 1,544 |
| 2014-01-16 | 1,549 | 1,551 | 1,532 | 1,537 | 64,400 | 1,537 |
| 2014-01-15 | 1,539 | 1,554 | 1,526 | 1,550 | 134,200 | 1,550 |
| 2014-01-14 | 1,510 | 1,524 | 1,505 | 1,510 | 42,700 | 1,510 |
| 2014-01-10 | 1,520 | 1,520 | 1,507 | 1,512 | 39,000 | 1,512 |
| 2014-01-09 | 1,529 | 1,529 | 1,503 | 1,525 | 45,400 | 1,525 |
| 2014-01-08 | 1,526 | 1,533 | 1,524 | 1,526 | 26,500 | 1,526 |
| 2014-01-07 | 1,529 | 1,537 | 1,524 | 1,524 | 31,400 | 1,524 |
| 2014-01-06 | 1,538 | 1,540 | 1,525 | 1,526 | 77,200 | 1,526 |
分割・併合履歴 ： [2013-05-29]1株→100株 [2004-11-25]1株→2株 [2001-11-27]1株→10株
