2780 (株)コメ兵ホールディングス 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 | 3,650 | 3,650 | 3,510 | 3,560 | 38,300 | 3,560 |
| 2014-12-29 | 3,505 | 3,670 | 3,505 | 3,600 | 93,500 | 3,600 |
| 2014-12-26 | 3,530 | 3,575 | 3,410 | 3,505 | 89,800 | 3,505 |
| 2014-12-25 | 3,700 | 3,710 | 3,480 | 3,575 | 145,500 | 3,575 |
| 2014-12-24 | 3,840 | 3,850 | 3,710 | 3,760 | 143,500 | 3,760 |
| 2014-12-22 | 3,800 | 3,875 | 3,735 | 3,790 | 128,200 | 3,790 |
| 2014-12-19 | 3,750 | 3,825 | 3,670 | 3,775 | 186,700 | 3,775 |
| 2014-12-18 | 3,715 | 3,720 | 3,600 | 3,650 | 128,400 | 3,650 |
| 2014-12-17 | 3,460 | 3,740 | 3,460 | 3,650 | 145,900 | 3,650 |
| 2014-12-16 | 3,710 | 3,750 | 3,420 | 3,490 | 176,300 | 3,490 |
| 2014-12-15 | 3,525 | 3,840 | 3,510 | 3,735 | 139,000 | 3,735 |
| 2014-12-12 | 3,565 | 3,700 | 3,505 | 3,600 | 132,200 | 3,600 |
| 2014-12-11 | 3,450 | 3,570 | 3,385 | 3,495 | 134,700 | 3,495 |
| 2014-12-10 | 3,395 | 3,650 | 3,370 | 3,580 | 218,500 | 3,580 |
| 2014-12-09 | 3,300 | 3,460 | 3,250 | 3,380 | 184,800 | 3,380 |
| 2014-12-08 | 3,180 | 3,300 | 3,150 | 3,190 | 46,500 | 3,190 |
| 2014-12-05 | 3,180 | 3,240 | 3,130 | 3,170 | 71,400 | 3,170 |
| 2014-12-04 | 3,210 | 3,220 | 3,155 | 3,195 | 60,000 | 3,195 |
| 2014-12-03 | 3,200 | 3,250 | 3,105 | 3,120 | 97,200 | 3,120 |
| 2014-12-02 | 3,120 | 3,190 | 3,110 | 3,185 | 61,900 | 3,185 |
| 2014-12-01 | 3,020 | 3,170 | 3,000 | 3,170 | 112,300 | 3,170 |
| 2014-11-28 | 2,960 | 3,050 | 2,935 | 3,020 | 83,800 | 3,020 |
| 2014-11-27 | 3,020 | 3,075 | 2,970 | 2,975 | 151,300 | 2,975 |
| 2014-11-26 | 2,885 | 3,100 | 2,885 | 3,070 | 177,600 | 3,070 |
| 2014-11-25 | 2,970 | 2,970 | 2,871 | 2,881 | 89,200 | 2,881 |
| 2014-11-21 | 2,993 | 2,993 | 2,879 | 2,923 | 126,100 | 2,923 |
| 2014-11-20 | 2,810 | 3,030 | 2,808 | 2,993 | 252,600 | 2,993 |
| 2014-11-19 | 2,781 | 2,900 | 2,728 | 2,750 | 80,100 | 2,750 |
| 2014-11-18 | 2,800 | 2,814 | 2,730 | 2,786 | 96,500 | 2,786 |
| 2014-11-17 | 2,773 | 2,793 | 2,653 | 2,774 | 95,200 | 2,774 |
| 2014-11-14 | 2,873 | 2,923 | 2,646 | 2,723 | 199,600 | 2,723 |
| 2014-11-13 | 3,000 | 3,030 | 2,890 | 2,923 | 116,600 | 2,923 |
| 2014-11-12 | 2,942 | 3,000 | 2,899 | 3,000 | 139,900 | 3,000 |
| 2014-11-11 | 2,939 | 2,979 | 2,855 | 2,921 | 66,800 | 2,921 |
| 2014-11-10 | 2,790 | 2,939 | 2,727 | 2,939 | 186,400 | 2,939 |
| 2014-11-07 | 2,790 | 2,850 | 2,688 | 2,839 | 83,200 | 2,839 |
| 2014-11-06 | 2,710 | 2,840 | 2,682 | 2,805 | 183,800 | 2,805 |
| 2014-11-05 | 2,534 | 2,720 | 2,534 | 2,680 | 198,000 | 2,680 |
| 2014-11-04 | 2,494 | 2,654 | 2,420 | 2,573 | 175,300 | 2,573 |
| 2014-10-31 | 2,521 | 2,599 | 2,460 | 2,559 | 105,900 | 2,559 |
| 2014-10-30 | 2,580 | 2,612 | 2,475 | 2,520 | 74,300 | 2,520 |
| 2014-10-29 | 2,690 | 2,711 | 2,550 | 2,580 | 78,100 | 2,580 |
| 2014-10-28 | 2,670 | 2,702 | 2,614 | 2,621 | 40,700 | 2,621 |
| 2014-10-27 | 2,606 | 2,734 | 2,602 | 2,684 | 54,600 | 2,684 |
| 2014-10-24 | 2,650 | 2,780 | 2,580 | 2,616 | 100,500 | 2,616 |
| 2014-10-23 | 2,748 | 2,748 | 2,566 | 2,580 | 84,900 | 2,580 |
| 2014-10-22 | 2,489 | 2,670 | 2,468 | 2,669 | 121,100 | 2,669 |
| 2014-10-21 | 2,295 | 2,420 | 2,295 | 2,400 | 39,200 | 2,400 |
| 2014-10-20 | 2,321 | 2,399 | 2,295 | 2,318 | 57,700 | 2,318 |
| 2014-10-17 | 2,408 | 2,413 | 2,250 | 2,294 | 110,000 | 2,294 |
| 2014-10-16 | 2,525 | 2,600 | 2,378 | 2,439 | 150,000 | 2,439 |
| 2014-10-15 | 2,380 | 2,626 | 2,380 | 2,600 | 288,400 | 2,600 |
| 2014-10-14 | 2,320 | 2,420 | 2,250 | 2,383 | 147,500 | 2,383 |
| 2014-10-10 | 2,362 | 2,450 | 2,125 | 2,416 | 306,900 | 2,416 |
| 2014-10-09 | 2,190 | 2,671 | 2,183 | 2,490 | 683,600 | 2,490 |
| 2014-10-08 | 2,050 | 2,220 | 2,045 | 2,191 | 200,700 | 2,191 |
| 2014-10-07 | 2,060 | 2,080 | 2,035 | 2,058 | 92,200 | 2,058 |
| 2014-10-06 | 1,968 | 2,071 | 1,961 | 2,050 | 107,400 | 2,050 |
| 2014-10-03 | 1,900 | 1,978 | 1,898 | 1,927 | 60,000 | 1,927 |
| 2014-10-02 | 1,900 | 1,970 | 1,900 | 1,931 | 40,000 | 1,931 |
| 2014-10-01 | 1,960 | 2,000 | 1,944 | 1,978 | 53,300 | 1,978 |
| 2014-09-30 | 1,950 | 1,968 | 1,909 | 1,965 | 34,000 | 1,965 |
| 2014-09-29 | 1,905 | 1,970 | 1,876 | 1,961 | 55,900 | 1,961 |
| 2014-09-26 | 1,900 | 1,949 | 1,895 | 1,899 | 45,200 | 1,899 |
| 2014-09-25 | 1,927 | 1,928 | 1,885 | 1,900 | 25,800 | 1,900 |
| 2014-09-24 | 1,903 | 1,935 | 1,883 | 1,927 | 30,000 | 1,927 |
| 2014-09-22 | 1,933 | 1,950 | 1,892 | 1,936 | 58,600 | 1,936 |
| 2014-09-19 | 1,900 | 1,958 | 1,898 | 1,951 | 110,900 | 1,951 |
| 2014-09-18 | 1,889 | 1,895 | 1,858 | 1,880 | 70,600 | 1,880 |
| 2014-09-17 | 1,815 | 1,884 | 1,814 | 1,875 | 56,800 | 1,875 |
| 2014-09-16 | 1,784 | 1,810 | 1,775 | 1,805 | 27,900 | 1,805 |
| 2014-09-12 | 1,805 | 1,813 | 1,761 | 1,810 | 63,700 | 1,810 |
| 2014-09-11 | 1,825 | 1,830 | 1,811 | 1,824 | 21,600 | 1,824 |
| 2014-09-10 | 1,864 | 1,864 | 1,816 | 1,820 | 40,100 | 1,820 |
| 2014-09-09 | 1,890 | 1,890 | 1,850 | 1,865 | 81,400 | 1,865 |
| 2014-09-08 | 1,821 | 1,878 | 1,820 | 1,861 | 34,500 | 1,861 |
| 2014-09-05 | 1,880 | 1,898 | 1,818 | 1,828 | 33,900 | 1,828 |
| 2014-09-04 | 1,800 | 1,885 | 1,778 | 1,861 | 81,800 | 1,861 |
| 2014-09-03 | 1,792 | 1,841 | 1,792 | 1,819 | 28,300 | 1,819 |
| 2014-09-02 | 1,801 | 1,831 | 1,773 | 1,810 | 38,300 | 1,810 |
| 2014-09-01 | 1,779 | 1,836 | 1,750 | 1,811 | 61,300 | 1,811 |
| 2014-08-29 | 1,846 | 1,855 | 1,785 | 1,792 | 95,300 | 1,792 |
| 2014-08-28 | 1,877 | 1,919 | 1,849 | 1,857 | 59,500 | 1,857 |
| 2014-08-27 | 1,831 | 1,920 | 1,831 | 1,877 | 59,700 | 1,877 |
| 2014-08-26 | 1,858 | 1,880 | 1,830 | 1,844 | 87,300 | 1,844 |
| 2014-08-25 | 1,780 | 1,904 | 1,780 | 1,858 | 135,400 | 1,858 |
| 2014-08-22 | 1,700 | 1,797 | 1,700 | 1,783 | 141,100 | 1,783 |
| 2014-08-21 | 1,680 | 1,716 | 1,677 | 1,680 | 34,000 | 1,680 |
| 2014-08-20 | 1,700 | 1,700 | 1,638 | 1,682 | 27,700 | 1,682 |
| 2014-08-19 | 1,698 | 1,704 | 1,691 | 1,700 | 48,500 | 1,700 |
| 2014-08-18 | 1,634 | 1,680 | 1,632 | 1,680 | 22,500 | 1,680 |
| 2014-08-15 | 1,651 | 1,651 | 1,621 | 1,628 | 29,300 | 1,628 |
| 2014-08-14 | 1,627 | 1,700 | 1,611 | 1,670 | 103,100 | 1,670 |
| 2014-08-13 | 1,559 | 1,630 | 1,559 | 1,609 | 20,800 | 1,609 |
| 2014-08-12 | 1,532 | 1,600 | 1,532 | 1,597 | 58,900 | 1,597 |
| 2014-08-11 | 1,490 | 1,564 | 1,408 | 1,543 | 177,000 | 1,543 |
| 2014-08-08 | 1,581 | 1,616 | 1,568 | 1,580 | 24,100 | 1,580 |
| 2014-08-07 | 1,596 | 1,634 | 1,594 | 1,600 | 22,400 | 1,600 |
| 2014-08-06 | 1,603 | 1,628 | 1,591 | 1,602 | 27,900 | 1,602 |
| 2014-08-05 | 1,639 | 1,647 | 1,625 | 1,633 | 19,600 | 1,633 |
| 2014-08-04 | 1,643 | 1,643 | 1,626 | 1,626 | 8,600 | 1,626 |
| 2014-08-01 | 1,617 | 1,659 | 1,607 | 1,643 | 24,200 | 1,643 |
| 2014-07-31 | 1,644 | 1,655 | 1,640 | 1,645 | 13,200 | 1,645 |
| 2014-07-30 | 1,617 | 1,670 | 1,617 | 1,644 | 27,000 | 1,644 |
| 2014-07-29 | 1,660 | 1,660 | 1,614 | 1,652 | 18,100 | 1,652 |
| 2014-07-28 | 1,600 | 1,650 | 1,600 | 1,645 | 45,400 | 1,645 |
| 2014-07-25 | 1,596 | 1,606 | 1,596 | 1,598 | 19,700 | 1,598 |
| 2014-07-24 | 1,600 | 1,615 | 1,582 | 1,615 | 32,600 | 1,615 |
| 2014-07-23 | 1,595 | 1,600 | 1,580 | 1,593 | 32,500 | 1,593 |
| 2014-07-22 | 1,601 | 1,609 | 1,590 | 1,595 | 20,700 | 1,595 |
| 2014-07-18 | 1,569 | 1,580 | 1,551 | 1,579 | 30,000 | 1,579 |
| 2014-07-17 | 1,600 | 1,608 | 1,580 | 1,585 | 32,700 | 1,585 |
| 2014-07-16 | 1,633 | 1,639 | 1,602 | 1,602 | 27,200 | 1,602 |
| 2014-07-15 | 1,620 | 1,639 | 1,620 | 1,633 | 35,300 | 1,633 |
| 2014-07-14 | 1,595 | 1,620 | 1,589 | 1,620 | 19,900 | 1,620 |
| 2014-07-11 | 1,600 | 1,611 | 1,575 | 1,610 | 20,100 | 1,610 |
| 2014-07-10 | 1,630 | 1,635 | 1,590 | 1,618 | 30,700 | 1,618 |
| 2014-07-09 | 1,616 | 1,635 | 1,607 | 1,635 | 28,200 | 1,635 |
| 2014-07-08 | 1,650 | 1,650 | 1,633 | 1,645 | 32,000 | 1,645 |
| 2014-07-07 | 1,610 | 1,650 | 1,610 | 1,650 | 23,600 | 1,650 |
| 2014-07-04 | 1,636 | 1,636 | 1,611 | 1,621 | 14,000 | 1,621 |
| 2014-07-03 | 1,648 | 1,648 | 1,611 | 1,616 | 11,600 | 1,616 |
| 2014-07-02 | 1,664 | 1,665 | 1,645 | 1,646 | 14,700 | 1,646 |
| 2014-07-01 | 1,629 | 1,642 | 1,603 | 1,640 | 29,000 | 1,640 |
| 2014-06-30 | 1,633 | 1,640 | 1,602 | 1,621 | 33,600 | 1,621 |
| 2014-06-27 | 1,622 | 1,627 | 1,576 | 1,595 | 49,300 | 1,595 |
| 2014-06-26 | 1,658 | 1,658 | 1,608 | 1,635 | 29,200 | 1,635 |
| 2014-06-25 | 1,660 | 1,660 | 1,615 | 1,624 | 32,800 | 1,624 |
| 2014-06-24 | 1,690 | 1,690 | 1,650 | 1,657 | 51,800 | 1,657 |
| 2014-06-23 | 1,673 | 1,729 | 1,639 | 1,666 | 83,800 | 1,666 |
| 2014-06-20 | 1,670 | 1,670 | 1,608 | 1,639 | 39,800 | 1,639 |
| 2014-06-19 | 1,666 | 1,681 | 1,665 | 1,670 | 22,100 | 1,670 |
| 2014-06-18 | 1,657 | 1,670 | 1,651 | 1,663 | 22,600 | 1,663 |
| 2014-06-17 | 1,650 | 1,673 | 1,650 | 1,663 | 22,800 | 1,663 |
| 2014-06-16 | 1,700 | 1,700 | 1,659 | 1,669 | 12,400 | 1,669 |
| 2014-06-13 | 1,671 | 1,699 | 1,670 | 1,689 | 51,200 | 1,689 |
| 2014-06-12 | 1,600 | 1,712 | 1,594 | 1,695 | 164,700 | 1,695 |
| 2014-06-11 | 1,533 | 1,635 | 1,531 | 1,600 | 96,700 | 1,600 |
| 2014-06-10 | 1,570 | 1,570 | 1,527 | 1,557 | 31,300 | 1,557 |
| 2014-06-09 | 1,566 | 1,577 | 1,548 | 1,548 | 33,700 | 1,548 |
| 2014-06-06 | 1,551 | 1,554 | 1,522 | 1,548 | 35,500 | 1,548 |
| 2014-06-05 | 1,565 | 1,570 | 1,545 | 1,548 | 24,200 | 1,548 |
| 2014-06-04 | 1,600 | 1,600 | 1,545 | 1,554 | 38,700 | 1,554 |
| 2014-06-03 | 1,630 | 1,638 | 1,591 | 1,610 | 66,400 | 1,610 |
| 2014-06-02 | 1,579 | 1,617 | 1,575 | 1,617 | 81,200 | 1,617 |
| 2014-05-30 | 1,550 | 1,584 | 1,521 | 1,569 | 116,800 | 1,569 |
| 2014-05-29 | 1,453 | 1,550 | 1,442 | 1,549 | 113,500 | 1,549 |
| 2014-05-28 | 1,387 | 1,444 | 1,387 | 1,443 | 55,600 | 1,443 |
| 2014-05-27 | 1,378 | 1,378 | 1,359 | 1,372 | 16,900 | 1,372 |
| 2014-05-26 | 1,370 | 1,379 | 1,350 | 1,360 | 19,100 | 1,360 |
| 2014-05-23 | 1,374 | 1,374 | 1,350 | 1,359 | 15,800 | 1,359 |
| 2014-05-22 | 1,378 | 1,378 | 1,348 | 1,359 | 16,400 | 1,359 |
| 2014-05-21 | 1,379 | 1,390 | 1,356 | 1,374 | 11,100 | 1,374 |
| 2014-05-20 | 1,416 | 1,416 | 1,380 | 1,381 | 8,300 | 1,381 |
| 2014-05-19 | 1,407 | 1,415 | 1,390 | 1,394 | 19,300 | 1,394 |
| 2014-05-16 | 1,395 | 1,414 | 1,380 | 1,397 | 25,400 | 1,397 |
| 2014-05-15 | 1,424 | 1,425 | 1,397 | 1,401 | 17,100 | 1,401 |
| 2014-05-14 | 1,391 | 1,425 | 1,387 | 1,424 | 25,200 | 1,424 |
| 2014-05-13 | 1,420 | 1,431 | 1,382 | 1,387 | 36,300 | 1,387 |
| 2014-05-12 | 1,332 | 1,429 | 1,332 | 1,407 | 105,700 | 1,407 |
| 2014-05-09 | 1,325 | 1,327 | 1,303 | 1,312 | 30,300 | 1,312 |
| 2014-05-08 | 1,385 | 1,385 | 1,316 | 1,324 | 67,600 | 1,324 |
| 2014-05-07 | 1,350 | 1,366 | 1,312 | 1,327 | 61,500 | 1,327 |
| 2014-05-02 | 1,265 | 1,314 | 1,265 | 1,309 | 25,700 | 1,309 |
| 2014-05-01 | 1,278 | 1,280 | 1,262 | 1,265 | 29,300 | 1,265 |
| 2014-04-30 | 1,305 | 1,305 | 1,272 | 1,273 | 26,400 | 1,273 |
| 2014-04-28 | 1,290 | 1,305 | 1,287 | 1,305 | 26,400 | 1,305 |
| 2014-04-25 | 1,292 | 1,308 | 1,288 | 1,291 | 29,800 | 1,291 |
| 2014-04-24 | 1,312 | 1,317 | 1,291 | 1,292 | 7,100 | 1,292 |
| 2014-04-23 | 1,296 | 1,320 | 1,294 | 1,311 | 34,400 | 1,311 |
| 2014-04-22 | 1,300 | 1,300 | 1,285 | 1,286 | 25,500 | 1,286 |
| 2014-04-21 | 1,312 | 1,312 | 1,298 | 1,300 | 14,400 | 1,300 |
| 2014-04-18 | 1,328 | 1,328 | 1,305 | 1,312 | 11,600 | 1,312 |
| 2014-04-17 | 1,308 | 1,320 | 1,302 | 1,313 | 37,500 | 1,313 |
| 2014-04-16 | 1,290 | 1,308 | 1,283 | 1,308 | 28,000 | 1,308 |
| 2014-04-15 | 1,271 | 1,300 | 1,271 | 1,295 | 20,800 | 1,295 |
| 2014-04-14 | 1,259 | 1,283 | 1,253 | 1,259 | 24,200 | 1,259 |
| 2014-04-11 | 1,280 | 1,300 | 1,250 | 1,283 | 23,600 | 1,283 |
| 2014-04-10 | 1,350 | 1,369 | 1,302 | 1,302 | 26,200 | 1,302 |
| 2014-04-09 | 1,341 | 1,341 | 1,311 | 1,324 | 41,400 | 1,324 |
| 2014-04-08 | 1,370 | 1,400 | 1,341 | 1,352 | 28,200 | 1,352 |
| 2014-04-07 | 1,380 | 1,405 | 1,363 | 1,383 | 22,800 | 1,383 |
| 2014-04-04 | 1,400 | 1,412 | 1,385 | 1,386 | 24,300 | 1,386 |
| 2014-04-03 | 1,415 | 1,424 | 1,397 | 1,398 | 24,700 | 1,398 |
| 2014-04-02 | 1,430 | 1,431 | 1,409 | 1,409 | 25,000 | 1,409 |
| 2014-04-01 | 1,440 | 1,440 | 1,403 | 1,416 | 20,300 | 1,416 |
| 2014-03-31 | 1,458 | 1,458 | 1,425 | 1,439 | 15,200 | 1,439 |
| 2014-03-28 | 1,340 | 1,440 | 1,338 | 1,439 | 49,800 | 1,439 |
| 2014-03-27 | 1,381 | 1,381 | 1,330 | 1,342 | 26,700 | 1,342 |
| 2014-03-26 | 1,397 | 1,415 | 1,383 | 1,392 | 6,700 | 1,392 |
| 2014-03-25 | 1,415 | 1,425 | 1,388 | 1,397 | 35,200 | 1,397 |
| 2014-03-24 | 1,368 | 1,399 | 1,368 | 1,385 | 18,500 | 1,385 |
| 2014-03-20 | 1,426 | 1,426 | 1,349 | 1,371 | 44,600 | 1,371 |
| 2014-03-19 | 1,443 | 1,443 | 1,416 | 1,425 | 5,000 | 1,425 |
| 2014-03-18 | 1,425 | 1,449 | 1,414 | 1,443 | 22,000 | 1,443 |
| 2014-03-17 | 1,437 | 1,437 | 1,401 | 1,404 | 19,500 | 1,404 |
| 2014-03-14 | 1,457 | 1,457 | 1,425 | 1,429 | 23,200 | 1,429 |
| 2014-03-13 | 1,453 | 1,468 | 1,453 | 1,458 | 10,100 | 1,458 |
| 2014-03-12 | 1,478 | 1,485 | 1,455 | 1,471 | 17,000 | 1,471 |
| 2014-03-11 | 1,432 | 1,479 | 1,415 | 1,478 | 28,100 | 1,478 |
| 2014-03-10 | 1,471 | 1,485 | 1,435 | 1,438 | 39,300 | 1,438 |
| 2014-03-07 | 1,463 | 1,480 | 1,462 | 1,470 | 31,800 | 1,470 |
| 2014-03-06 | 1,455 | 1,470 | 1,444 | 1,463 | 22,400 | 1,463 |
| 2014-03-05 | 1,445 | 1,452 | 1,439 | 1,448 | 24,800 | 1,448 |
| 2014-03-04 | 1,400 | 1,437 | 1,400 | 1,435 | 33,200 | 1,435 |
| 2014-03-03 | 1,409 | 1,447 | 1,382 | 1,422 | 29,700 | 1,422 |
| 2014-02-28 | 1,450 | 1,457 | 1,427 | 1,451 | 34,900 | 1,451 |
| 2014-02-27 | 1,460 | 1,480 | 1,457 | 1,468 | 35,400 | 1,468 |
| 2014-02-26 | 1,466 | 1,466 | 1,450 | 1,460 | 37,800 | 1,460 |
| 2014-02-25 | 1,494 | 1,494 | 1,453 | 1,465 | 64,400 | 1,465 |
| 2014-02-24 | 1,440 | 1,485 | 1,428 | 1,484 | 59,400 | 1,484 |
| 2014-02-21 | 1,424 | 1,462 | 1,424 | 1,448 | 26,300 | 1,448 |
| 2014-02-20 | 1,410 | 1,423 | 1,400 | 1,413 | 54,800 | 1,413 |
| 2014-02-19 | 1,406 | 1,414 | 1,393 | 1,398 | 62,400 | 1,398 |
| 2014-02-18 | 1,411 | 1,430 | 1,391 | 1,416 | 71,700 | 1,416 |
| 2014-02-17 | 1,424 | 1,444 | 1,415 | 1,433 | 53,600 | 1,433 |
| 2014-02-14 | 1,488 | 1,488 | 1,425 | 1,435 | 128,300 | 1,435 |
| 2014-02-13 | 1,484 | 1,493 | 1,467 | 1,488 | 44,900 | 1,488 |
| 2014-02-12 | 1,528 | 1,528 | 1,481 | 1,510 | 146,200 | 1,510 |
| 2014-02-10 | 1,612 | 1,680 | 1,460 | 1,483 | 367,000 | 1,483 |
| 2014-02-07 | 1,657 | 1,657 | 1,561 | 1,600 | 115,500 | 1,600 |
| 2014-02-06 | 1,550 | 1,648 | 1,543 | 1,605 | 86,300 | 1,605 |
| 2014-02-05 | 1,520 | 1,536 | 1,450 | 1,483 | 29,800 | 1,483 |
| 2014-02-04 | 1,500 | 1,530 | 1,430 | 1,460 | 99,400 | 1,460 |
| 2014-02-03 | 1,610 | 1,630 | 1,559 | 1,580 | 69,400 | 1,580 |
| 2014-01-31 | 1,685 | 1,691 | 1,603 | 1,638 | 31,600 | 1,638 |
| 2014-01-30 | 1,669 | 1,675 | 1,622 | 1,645 | 44,300 | 1,645 |
| 2014-01-29 | 1,630 | 1,710 | 1,629 | 1,705 | 64,400 | 1,705 |
| 2014-01-28 | 1,615 | 1,634 | 1,590 | 1,590 | 39,800 | 1,590 |
| 2014-01-27 | 1,620 | 1,625 | 1,576 | 1,577 | 55,500 | 1,577 |
| 2014-01-24 | 1,684 | 1,688 | 1,641 | 1,651 | 60,100 | 1,651 |
| 2014-01-23 | 1,695 | 1,765 | 1,695 | 1,700 | 125,600 | 1,700 |
| 2014-01-22 | 1,700 | 1,709 | 1,688 | 1,688 | 87,800 | 1,688 |
| 2014-01-21 | 1,730 | 1,740 | 1,713 | 1,713 | 54,700 | 1,713 |
| 2014-01-20 | 1,777 | 1,793 | 1,732 | 1,734 | 69,700 | 1,734 |
| 2014-01-17 | 1,824 | 1,835 | 1,766 | 1,779 | 93,300 | 1,779 |
| 2014-01-16 | 1,882 | 1,885 | 1,821 | 1,847 | 71,400 | 1,847 |
| 2014-01-15 | 1,910 | 1,910 | 1,825 | 1,884 | 83,100 | 1,884 |
| 2014-01-14 | 1,900 | 1,914 | 1,851 | 1,899 | 59,400 | 1,899 |
| 2014-01-10 | 1,907 | 1,963 | 1,872 | 1,919 | 140,300 | 1,919 |
| 2014-01-09 | 1,818 | 1,940 | 1,818 | 1,896 | 156,800 | 1,896 |
| 2014-01-08 | 1,757 | 1,813 | 1,757 | 1,800 | 63,800 | 1,800 |
| 2014-01-07 | 1,709 | 1,763 | 1,702 | 1,756 | 109,100 | 1,756 |
| 2014-01-06 | 1,636 | 1,738 | 1,632 | 1,709 | 86,200 | 1,709 |
分割・併合履歴 ： [2004-03-26]1株→2株
