3386 コスモ・バイオ(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 | 1,476 | 1,493 | 1,474 | 1,492 | 7,800 | 1,492 |
| 2014-12-29 | 1,499 | 1,499 | 1,470 | 1,481 | 23,400 | 1,481 |
| 2014-12-26 | 1,400 | 1,455 | 1,389 | 1,442 | 14,600 | 1,442 |
| 2014-12-25 | 1,465 | 1,465 | 1,379 | 1,389 | 40,100 | 1,389 |
| 2014-12-24 | 1,503 | 1,503 | 1,460 | 1,477 | 28,500 | 1,477 |
| 2014-12-22 | 1,515 | 1,515 | 1,500 | 1,502 | 16,200 | 1,502 |
| 2014-12-19 | 1,521 | 1,534 | 1,501 | 1,510 | 11,300 | 1,510 |
| 2014-12-18 | 1,556 | 1,556 | 1,500 | 1,518 | 16,200 | 1,518 |
| 2014-12-17 | 1,520 | 1,588 | 1,516 | 1,516 | 10,900 | 1,516 |
| 2014-12-16 | 1,565 | 1,565 | 1,515 | 1,527 | 16,700 | 1,527 |
| 2014-12-15 | 1,571 | 1,597 | 1,571 | 1,575 | 6,000 | 1,575 |
| 2014-12-12 | 1,600 | 1,609 | 1,570 | 1,589 | 14,200 | 1,589 |
| 2014-12-11 | 1,595 | 1,600 | 1,585 | 1,596 | 7,100 | 1,596 |
| 2014-12-10 | 1,620 | 1,630 | 1,600 | 1,607 | 10,500 | 1,607 |
| 2014-12-09 | 1,650 | 1,650 | 1,622 | 1,622 | 9,600 | 1,622 |
| 2014-12-08 | 1,657 | 1,662 | 1,647 | 1,652 | 8,900 | 1,652 |
| 2014-12-05 | 1,670 | 1,688 | 1,650 | 1,654 | 13,300 | 1,654 |
| 2014-12-04 | 1,673 | 1,700 | 1,670 | 1,670 | 12,600 | 1,670 |
| 2014-12-03 | 1,684 | 1,691 | 1,680 | 1,683 | 10,800 | 1,683 |
| 2014-12-02 | 1,695 | 1,700 | 1,683 | 1,683 | 9,300 | 1,683 |
| 2014-12-01 | 1,695 | 1,701 | 1,680 | 1,684 | 8,200 | 1,684 |
| 2014-11-28 | 1,705 | 1,719 | 1,672 | 1,680 | 21,000 | 1,680 |
| 2014-11-27 | 1,749 | 1,760 | 1,703 | 1,703 | 11,300 | 1,703 |
| 2014-11-26 | 1,779 | 1,779 | 1,700 | 1,731 | 26,800 | 1,731 |
| 2014-11-25 | 1,704 | 1,777 | 1,702 | 1,770 | 20,800 | 1,770 |
| 2014-11-21 | 1,694 | 1,700 | 1,640 | 1,695 | 15,600 | 1,695 |
| 2014-11-20 | 1,659 | 1,720 | 1,659 | 1,700 | 11,600 | 1,700 |
| 2014-11-19 | 1,647 | 1,673 | 1,647 | 1,670 | 10,900 | 1,670 |
| 2014-11-18 | 1,715 | 1,715 | 1,674 | 1,676 | 10,800 | 1,676 |
| 2014-11-17 | 1,688 | 1,697 | 1,670 | 1,675 | 7,400 | 1,675 |
| 2014-11-14 | 1,736 | 1,736 | 1,710 | 1,710 | 10,900 | 1,710 |
| 2014-11-13 | 1,760 | 1,760 | 1,737 | 1,741 | 3,700 | 1,741 |
| 2014-11-12 | 1,780 | 1,782 | 1,745 | 1,754 | 12,700 | 1,754 |
| 2014-11-11 | 1,802 | 1,802 | 1,773 | 1,780 | 8,200 | 1,780 |
| 2014-11-10 | 1,774 | 1,818 | 1,767 | 1,798 | 7,500 | 1,798 |
| 2014-11-07 | 1,773 | 1,813 | 1,772 | 1,773 | 4,800 | 1,773 |
| 2014-11-06 | 1,850 | 1,850 | 1,774 | 1,810 | 15,300 | 1,810 |
| 2014-11-05 | 1,745 | 1,810 | 1,745 | 1,810 | 16,100 | 1,810 |
| 2014-11-04 | 1,800 | 1,800 | 1,741 | 1,745 | 16,700 | 1,745 |
| 2014-10-31 | 1,790 | 1,790 | 1,737 | 1,758 | 7,600 | 1,758 |
| 2014-10-30 | 1,752 | 1,780 | 1,751 | 1,780 | 6,800 | 1,780 |
| 2014-10-29 | 1,748 | 1,780 | 1,748 | 1,764 | 4,400 | 1,764 |
| 2014-10-28 | 1,756 | 1,795 | 1,740 | 1,764 | 5,000 | 1,764 |
| 2014-10-27 | 1,811 | 1,815 | 1,748 | 1,756 | 9,100 | 1,756 |
| 2014-10-24 | 1,797 | 1,818 | 1,770 | 1,783 | 9,500 | 1,783 |
| 2014-10-23 | 1,783 | 1,840 | 1,783 | 1,797 | 16,000 | 1,797 |
| 2014-10-22 | 1,790 | 1,795 | 1,727 | 1,783 | 11,200 | 1,783 |
| 2014-10-21 | 1,773 | 1,805 | 1,733 | 1,771 | 7,200 | 1,771 |
| 2014-10-20 | 1,800 | 1,803 | 1,783 | 1,800 | 8,500 | 1,800 |
| 2014-10-17 | 1,725 | 1,786 | 1,725 | 1,769 | 9,500 | 1,769 |
| 2014-10-16 | 1,708 | 1,845 | 1,708 | 1,738 | 21,800 | 1,738 |
| 2014-10-15 | 1,800 | 1,803 | 1,702 | 1,748 | 12,300 | 1,748 |
| 2014-10-14 | 1,688 | 1,713 | 1,658 | 1,710 | 13,100 | 1,710 |
| 2014-10-10 | 1,699 | 1,748 | 1,680 | 1,719 | 23,300 | 1,719 |
| 2014-10-09 | 1,848 | 1,860 | 1,748 | 1,748 | 32,600 | 1,748 |
| 2014-10-08 | 1,861 | 1,861 | 1,800 | 1,844 | 26,500 | 1,844 |
| 2014-10-07 | 1,870 | 1,969 | 1,866 | 1,870 | 77,500 | 1,870 |
| 2014-10-06 | 2,038 | 2,042 | 1,972 | 2,000 | 60,500 | 2,000 |
| 2014-10-03 | 1,891 | 2,061 | 1,870 | 2,050 | 54,000 | 2,050 |
| 2014-10-02 | 1,857 | 1,888 | 1,806 | 1,851 | 32,500 | 1,851 |
| 2014-10-01 | 2,015 | 2,015 | 1,901 | 1,937 | 50,800 | 1,937 |
| 2014-09-30 | 2,077 | 2,093 | 2,008 | 2,015 | 18,900 | 2,015 |
| 2014-09-29 | 2,150 | 2,151 | 2,050 | 2,077 | 26,300 | 2,077 |
| 2014-09-26 | 2,000 | 2,150 | 2,000 | 2,150 | 53,500 | 2,150 |
| 2014-09-25 | 2,188 | 2,190 | 2,150 | 2,174 | 21,900 | 2,174 |
| 2014-09-24 | 2,212 | 2,212 | 2,147 | 2,187 | 20,400 | 2,187 |
| 2014-09-22 | 2,200 | 2,215 | 2,160 | 2,194 | 18,900 | 2,194 |
| 2014-09-19 | 2,198 | 2,198 | 2,056 | 2,184 | 36,900 | 2,184 |
| 2014-09-18 | 2,148 | 2,191 | 2,140 | 2,156 | 28,300 | 2,156 |
| 2014-09-17 | 2,204 | 2,254 | 2,108 | 2,147 | 74,000 | 2,147 |
| 2014-09-16 | 2,508 | 2,592 | 2,300 | 2,304 | 216,800 | 2,304 |
| 2014-09-12 | 2,430 | 2,440 | 2,284 | 2,308 | 72,200 | 2,308 |
| 2014-09-11 | 2,280 | 2,649 | 2,255 | 2,395 | 319,700 | 2,395 |
| 2014-09-10 | 2,020 | 2,260 | 2,000 | 2,250 | 93,200 | 2,250 |
| 2014-09-09 | 2,014 | 2,100 | 2,008 | 2,051 | 82,200 | 2,051 |
| 2014-09-08 | 1,930 | 1,980 | 1,904 | 1,980 | 24,000 | 1,980 |
| 2014-09-05 | 1,900 | 1,922 | 1,885 | 1,915 | 21,500 | 1,915 |
| 2014-09-04 | 1,880 | 1,944 | 1,880 | 1,916 | 14,800 | 1,916 |
| 2014-09-03 | 1,900 | 1,920 | 1,890 | 1,916 | 16,000 | 1,916 |
| 2014-09-02 | 1,950 | 1,992 | 1,920 | 1,920 | 24,700 | 1,920 |
| 2014-09-01 | 1,909 | 2,000 | 1,900 | 1,946 | 35,200 | 1,946 |
| 2014-08-29 | 1,852 | 1,890 | 1,852 | 1,869 | 19,900 | 1,869 |
| 2014-08-28 | 1,914 | 1,950 | 1,888 | 1,892 | 22,500 | 1,892 |
| 2014-08-27 | 1,985 | 1,996 | 1,928 | 1,954 | 21,400 | 1,954 |
| 2014-08-26 | 2,000 | 2,024 | 1,961 | 1,986 | 43,300 | 1,986 |
| 2014-08-25 | 1,900 | 1,988 | 1,890 | 1,943 | 38,900 | 1,943 |
| 2014-08-22 | 1,896 | 1,896 | 1,853 | 1,889 | 18,000 | 1,889 |
| 2014-08-21 | 1,988 | 1,988 | 1,850 | 1,900 | 36,300 | 1,900 |
| 2014-08-20 | 2,078 | 2,120 | 1,886 | 1,925 | 187,700 | 1,925 |
| 2014-08-19 | 1,800 | 1,820 | 1,751 | 1,797 | 28,600 | 1,797 |
| 2014-08-18 | 1,760 | 1,840 | 1,700 | 1,741 | 45,500 | 1,741 |
| 2014-08-15 | 1,670 | 1,720 | 1,658 | 1,680 | 19,100 | 1,680 |
| 2014-08-14 | 1,647 | 1,700 | 1,647 | 1,662 | 12,000 | 1,662 |
| 2014-08-13 | 1,612 | 1,648 | 1,610 | 1,638 | 2,900 | 1,638 |
| 2014-08-12 | 1,630 | 1,630 | 1,617 | 1,617 | 4,500 | 1,617 |
| 2014-08-11 | 1,620 | 1,640 | 1,618 | 1,633 | 6,400 | 1,633 |
| 2014-08-08 | 1,639 | 1,639 | 1,595 | 1,618 | 4,800 | 1,618 |
| 2014-08-07 | 1,599 | 1,618 | 1,590 | 1,609 | 4,600 | 1,609 |
| 2014-08-06 | 1,600 | 1,620 | 1,600 | 1,600 | 8,700 | 1,600 |
| 2014-08-05 | 1,695 | 1,695 | 1,640 | 1,640 | 9,400 | 1,640 |
| 2014-08-04 | 1,660 | 1,668 | 1,650 | 1,655 | 4,800 | 1,655 |
| 2014-08-01 | 1,680 | 1,682 | 1,650 | 1,661 | 10,800 | 1,661 |
| 2014-07-31 | 1,695 | 1,695 | 1,685 | 1,685 | 6,500 | 1,685 |
| 2014-07-30 | 1,718 | 1,743 | 1,680 | 1,709 | 11,000 | 1,709 |
| 2014-07-29 | 1,707 | 1,747 | 1,707 | 1,718 | 8,600 | 1,718 |
| 2014-07-28 | 1,720 | 1,742 | 1,720 | 1,725 | 5,000 | 1,725 |
| 2014-07-25 | 1,749 | 1,751 | 1,721 | 1,743 | 4,900 | 1,743 |
| 2014-07-24 | 1,772 | 1,783 | 1,713 | 1,745 | 10,500 | 1,745 |
| 2014-07-23 | 1,710 | 1,754 | 1,685 | 1,754 | 9,700 | 1,754 |
| 2014-07-22 | 1,681 | 1,700 | 1,670 | 1,690 | 4,500 | 1,690 |
| 2014-07-18 | 1,675 | 1,717 | 1,675 | 1,678 | 4,800 | 1,678 |
| 2014-07-17 | 1,680 | 1,785 | 1,676 | 1,718 | 9,500 | 1,718 |
| 2014-07-16 | 1,700 | 1,701 | 1,675 | 1,686 | 8,700 | 1,686 |
| 2014-07-15 | 1,730 | 1,736 | 1,697 | 1,697 | 4,500 | 1,697 |
| 2014-07-14 | 1,705 | 1,730 | 1,705 | 1,730 | 2,500 | 1,730 |
| 2014-07-11 | 1,685 | 1,725 | 1,680 | 1,725 | 3,500 | 1,725 |
| 2014-07-10 | 1,701 | 1,725 | 1,698 | 1,698 | 10,100 | 1,698 |
| 2014-07-09 | 1,767 | 1,767 | 1,725 | 1,727 | 6,200 | 1,727 |
| 2014-07-08 | 1,780 | 1,818 | 1,725 | 1,757 | 30,600 | 1,757 |
| 2014-07-07 | 1,820 | 1,827 | 1,785 | 1,805 | 6,100 | 1,805 |
| 2014-07-04 | 1,824 | 1,824 | 1,810 | 1,811 | 5,700 | 1,811 |
| 2014-07-03 | 1,879 | 1,879 | 1,798 | 1,819 | 8,600 | 1,819 |
| 2014-07-02 | 1,873 | 1,879 | 1,850 | 1,850 | 8,200 | 1,850 |
| 2014-07-01 | 1,780 | 1,854 | 1,780 | 1,849 | 9,600 | 1,849 |
| 2014-06-30 | 1,758 | 1,812 | 1,758 | 1,795 | 5,200 | 1,795 |
| 2014-06-27 | 1,850 | 1,853 | 1,790 | 1,798 | 13,600 | 1,798 |
| 2014-06-26 | 1,872 | 1,884 | 1,840 | 1,875 | 11,900 | 1,875 |
| 2014-06-25 | 1,951 | 1,980 | 1,881 | 1,886 | 38,600 | 1,886 |
| 2014-06-24 | 1,850 | 1,925 | 1,831 | 1,917 | 17,800 | 1,917 |
| 2014-06-23 | 1,855 | 1,875 | 1,850 | 1,850 | 9,700 | 1,850 |
| 2014-06-20 | 1,944 | 1,944 | 1,861 | 1,866 | 12,800 | 1,866 |
| 2014-06-19 | 1,872 | 1,909 | 1,853 | 1,904 | 19,700 | 1,904 |
| 2014-06-18 | 1,920 | 1,970 | 1,852 | 1,902 | 21,100 | 1,902 |
| 2014-06-17 | 2,000 | 2,042 | 1,870 | 1,930 | 39,400 | 1,930 |
| 2014-06-16 | 1,860 | 1,995 | 1,860 | 1,995 | 90,000 | 1,995 |
| 2014-06-13 | 1,749 | 1,850 | 1,700 | 1,830 | 38,800 | 1,830 |
| 2014-06-12 | 1,665 | 1,748 | 1,631 | 1,743 | 27,600 | 1,743 |
| 2014-06-11 | 1,621 | 1,673 | 1,602 | 1,673 | 8,500 | 1,673 |
| 2014-06-10 | 1,672 | 1,673 | 1,621 | 1,622 | 6,200 | 1,622 |
| 2014-06-09 | 1,680 | 1,692 | 1,675 | 1,685 | 6,200 | 1,685 |
| 2014-06-06 | 1,677 | 1,677 | 1,627 | 1,655 | 13,800 | 1,655 |
| 2014-06-05 | 1,721 | 1,738 | 1,660 | 1,676 | 16,300 | 1,676 |
| 2014-06-04 | 1,760 | 1,781 | 1,715 | 1,745 | 11,800 | 1,745 |
| 2014-06-03 | 1,752 | 1,800 | 1,749 | 1,774 | 28,100 | 1,774 |
| 2014-06-02 | 1,670 | 1,740 | 1,655 | 1,733 | 27,200 | 1,733 |
| 2014-05-30 | 1,600 | 1,649 | 1,591 | 1,614 | 17,200 | 1,614 |
| 2014-05-29 | 1,536 | 1,604 | 1,536 | 1,570 | 10,400 | 1,570 |
| 2014-05-28 | 1,600 | 1,630 | 1,550 | 1,569 | 27,400 | 1,569 |
| 2014-05-27 | 1,409 | 1,593 | 1,409 | 1,570 | 46,700 | 1,570 |
| 2014-05-26 | 1,322 | 1,404 | 1,322 | 1,383 | 17,600 | 1,383 |
| 2014-05-23 | 1,285 | 1,360 | 1,285 | 1,348 | 22,400 | 1,348 |
| 2014-05-22 | 1,291 | 1,305 | 1,260 | 1,291 | 18,600 | 1,291 |
| 2014-05-21 | 1,247 | 1,250 | 1,238 | 1,250 | 5,800 | 1,250 |
| 2014-05-20 | 1,276 | 1,276 | 1,222 | 1,250 | 16,800 | 1,250 |
| 2014-05-19 | 1,402 | 1,411 | 1,275 | 1,276 | 17,100 | 1,276 |
| 2014-05-16 | 1,438 | 1,439 | 1,405 | 1,439 | 4,000 | 1,439 |
| 2014-05-15 | 1,443 | 1,459 | 1,402 | 1,459 | 9,700 | 1,459 |
| 2014-05-14 | 1,452 | 1,477 | 1,449 | 1,450 | 7,500 | 1,450 |
| 2014-05-13 | 1,466 | 1,484 | 1,442 | 1,452 | 8,800 | 1,452 |
| 2014-05-12 | 1,535 | 1,540 | 1,459 | 1,459 | 9,800 | 1,459 |
| 2014-05-09 | 1,560 | 1,560 | 1,533 | 1,534 | 3,700 | 1,534 |
| 2014-05-08 | 1,570 | 1,610 | 1,560 | 1,560 | 5,400 | 1,560 |
| 2014-05-07 | 1,555 | 1,572 | 1,541 | 1,553 | 5,900 | 1,553 |
| 2014-05-02 | 1,533 | 1,595 | 1,533 | 1,560 | 7,500 | 1,560 |
| 2014-05-01 | 1,523 | 1,550 | 1,521 | 1,550 | 9,000 | 1,550 |
| 2014-04-30 | 1,570 | 1,578 | 1,522 | 1,522 | 17,200 | 1,522 |
| 2014-04-28 | 1,634 | 1,634 | 1,596 | 1,597 | 8,200 | 1,597 |
| 2014-04-25 | 1,667 | 1,667 | 1,605 | 1,634 | 9,700 | 1,634 |
| 2014-04-24 | 1,660 | 1,660 | 1,594 | 1,600 | 8,600 | 1,600 |
| 2014-04-23 | 1,675 | 1,698 | 1,620 | 1,635 | 8,600 | 1,635 |
| 2014-04-22 | 1,736 | 1,736 | 1,668 | 1,675 | 8,400 | 1,675 |
| 2014-04-21 | 1,739 | 1,740 | 1,660 | 1,660 | 10,200 | 1,660 |
| 2014-04-18 | 1,740 | 1,740 | 1,685 | 1,719 | 9,200 | 1,719 |
| 2014-04-17 | 1,660 | 1,699 | 1,650 | 1,668 | 11,900 | 1,668 |
| 2014-04-16 | 1,571 | 1,660 | 1,571 | 1,639 | 19,100 | 1,639 |
| 2014-04-15 | 1,610 | 1,668 | 1,600 | 1,600 | 7,500 | 1,600 |
| 2014-04-14 | 1,610 | 1,660 | 1,590 | 1,600 | 14,700 | 1,600 |
| 2014-04-11 | 1,567 | 1,646 | 1,566 | 1,610 | 14,600 | 1,610 |
| 2014-04-10 | 1,713 | 1,713 | 1,645 | 1,647 | 9,100 | 1,647 |
| 2014-04-09 | 1,650 | 1,695 | 1,645 | 1,678 | 8,400 | 1,678 |
| 2014-04-08 | 1,701 | 1,717 | 1,670 | 1,678 | 9,300 | 1,678 |
| 2014-04-07 | 1,750 | 1,750 | 1,704 | 1,729 | 8,000 | 1,729 |
| 2014-04-04 | 1,777 | 1,788 | 1,763 | 1,777 | 9,900 | 1,777 |
| 2014-04-03 | 1,799 | 1,799 | 1,759 | 1,769 | 12,600 | 1,769 |
| 2014-04-02 | 1,730 | 1,760 | 1,703 | 1,759 | 16,500 | 1,759 |
| 2014-04-01 | 1,723 | 1,770 | 1,691 | 1,731 | 15,700 | 1,731 |
| 2014-03-31 | 1,695 | 1,770 | 1,695 | 1,759 | 19,400 | 1,759 |
| 2014-03-28 | 1,539 | 1,695 | 1,539 | 1,681 | 27,800 | 1,681 |
| 2014-03-27 | 1,550 | 1,579 | 1,541 | 1,578 | 21,200 | 1,578 |
| 2014-03-26 | 1,600 | 1,624 | 1,599 | 1,600 | 17,300 | 1,600 |
| 2014-03-25 | 1,708 | 1,730 | 1,600 | 1,600 | 16,800 | 1,600 |
| 2014-03-24 | 1,709 | 1,749 | 1,708 | 1,730 | 9,800 | 1,730 |
| 2014-03-20 | 1,822 | 1,822 | 1,713 | 1,730 | 22,500 | 1,730 |
| 2014-03-19 | 1,854 | 1,888 | 1,805 | 1,862 | 10,000 | 1,862 |
| 2014-03-18 | 1,880 | 1,898 | 1,841 | 1,842 | 5,500 | 1,842 |
| 2014-03-17 | 1,879 | 1,899 | 1,833 | 1,852 | 9,000 | 1,852 |
| 2014-03-14 | 1,929 | 1,929 | 1,902 | 1,910 | 12,600 | 1,910 |
| 2014-03-13 | 2,000 | 2,020 | 1,958 | 1,961 | 15,800 | 1,961 |
| 2014-03-12 | 2,002 | 2,021 | 2,000 | 2,015 | 9,100 | 2,015 |
| 2014-03-11 | 2,021 | 2,040 | 2,001 | 2,002 | 12,800 | 2,002 |
| 2014-03-10 | 2,040 | 2,120 | 2,021 | 2,048 | 24,500 | 2,048 |
| 2014-03-07 | 2,050 | 2,140 | 2,031 | 2,081 | 39,000 | 2,081 |
| 2014-03-06 | 1,985 | 2,020 | 1,950 | 2,019 | 16,400 | 2,019 |
| 2014-03-05 | 1,980 | 1,999 | 1,970 | 1,997 | 17,300 | 1,997 |
| 2014-03-04 | 1,911 | 1,968 | 1,900 | 1,941 | 12,800 | 1,941 |
| 2014-03-03 | 1,975 | 1,975 | 1,890 | 1,933 | 16,900 | 1,933 |
| 2014-02-28 | 1,936 | 1,998 | 1,932 | 1,960 | 15,000 | 1,960 |
| 2014-02-27 | 1,994 | 1,999 | 1,949 | 1,976 | 15,000 | 1,976 |
| 2014-02-26 | 1,981 | 1,984 | 1,911 | 1,983 | 21,900 | 1,983 |
| 2014-02-25 | 1,994 | 2,009 | 1,902 | 1,979 | 18,700 | 1,979 |
| 2014-02-24 | 1,980 | 1,994 | 1,958 | 1,985 | 14,000 | 1,985 |
| 2014-02-21 | 1,954 | 1,982 | 1,954 | 1,980 | 14,800 | 1,980 |
| 2014-02-20 | 1,979 | 1,980 | 1,900 | 1,954 | 15,100 | 1,954 |
| 2014-02-19 | 1,913 | 1,989 | 1,913 | 1,951 | 20,300 | 1,951 |
| 2014-02-18 | 1,968 | 1,968 | 1,885 | 1,953 | 12,800 | 1,953 |
| 2014-02-17 | 1,855 | 1,969 | 1,826 | 1,939 | 25,100 | 1,939 |
| 2014-02-14 | 1,938 | 1,962 | 1,891 | 1,891 | 18,900 | 1,891 |
| 2014-02-13 | 1,973 | 1,974 | 1,919 | 1,930 | 17,200 | 1,930 |
| 2014-02-12 | 2,007 | 2,019 | 1,976 | 1,989 | 22,700 | 1,989 |
| 2014-02-10 | 2,000 | 2,044 | 1,976 | 1,989 | 27,300 | 1,989 |
| 2014-02-07 | 1,998 | 2,050 | 1,940 | 1,965 | 32,200 | 1,965 |
| 2014-02-06 | 1,834 | 1,995 | 1,834 | 1,934 | 56,400 | 1,934 |
| 2014-02-05 | 1,935 | 1,940 | 1,773 | 1,834 | 59,300 | 1,834 |
| 2014-02-04 | 1,822 | 1,920 | 1,701 | 1,855 | 127,300 | 1,855 |
| 2014-02-03 | 2,396 | 2,396 | 2,122 | 2,171 | 64,400 | 2,171 |
| 2014-01-31 | 2,460 | 2,550 | 2,355 | 2,402 | 169,600 | 2,402 |
| 2014-01-30 | 2,697 | 2,697 | 2,420 | 2,499 | 423,900 | 2,499 |
| 2014-01-29 | 2,423 | 2,424 | 2,251 | 2,297 | 47,700 | 2,297 |
| 2014-01-28 | 2,243 | 2,280 | 2,222 | 2,223 | 25,000 | 2,223 |
| 2014-01-27 | 2,300 | 2,300 | 2,250 | 2,265 | 29,900 | 2,265 |
| 2014-01-24 | 2,341 | 2,355 | 2,322 | 2,331 | 17,800 | 2,331 |
| 2014-01-23 | 2,398 | 2,398 | 2,360 | 2,360 | 20,000 | 2,360 |
| 2014-01-22 | 2,353 | 2,399 | 2,352 | 2,398 | 21,400 | 2,398 |
| 2014-01-21 | 2,400 | 2,400 | 2,359 | 2,359 | 21,900 | 2,359 |
| 2014-01-20 | 2,436 | 2,436 | 2,386 | 2,400 | 24,200 | 2,400 |
| 2014-01-17 | 2,350 | 2,390 | 2,350 | 2,386 | 12,400 | 2,386 |
| 2014-01-16 | 2,380 | 2,397 | 2,350 | 2,360 | 14,700 | 2,360 |
| 2014-01-15 | 2,372 | 2,410 | 2,368 | 2,368 | 23,800 | 2,368 |
| 2014-01-14 | 2,321 | 2,371 | 2,320 | 2,359 | 17,500 | 2,359 |
| 2014-01-10 | 2,398 | 2,439 | 2,370 | 2,388 | 30,500 | 2,388 |
| 2014-01-09 | 2,439 | 2,439 | 2,350 | 2,384 | 25,300 | 2,384 |
| 2014-01-08 | 2,323 | 2,380 | 2,323 | 2,346 | 15,400 | 2,346 |
| 2014-01-07 | 2,385 | 2,403 | 2,325 | 2,332 | 30,000 | 2,332 |
| 2014-01-06 | 2,400 | 2,410 | 2,300 | 2,358 | 42,500 | 2,358 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2006-09-26]1株→2株