3656 KLab(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 | 1,308 | 1,330 | 1,298 | 1,305 | 1,061,300 | 1,305 |
| 2014-12-29 | 1,340 | 1,368 | 1,300 | 1,319 | 1,658,100 | 1,319 |
| 2014-12-26 | 1,300 | 1,347 | 1,293 | 1,335 | 1,179,600 | 1,335 |
| 2014-12-25 | 1,301 | 1,349 | 1,297 | 1,310 | 1,419,200 | 1,310 |
| 2014-12-24 | 1,318 | 1,344 | 1,275 | 1,308 | 1,863,100 | 1,308 |
| 2014-12-22 | 1,351 | 1,370 | 1,260 | 1,293 | 2,151,200 | 1,293 |
| 2014-12-19 | 1,270 | 1,345 | 1,270 | 1,328 | 1,699,900 | 1,328 |
| 2014-12-18 | 1,276 | 1,292 | 1,264 | 1,277 | 891,700 | 1,277 |
| 2014-12-17 | 1,252 | 1,300 | 1,245 | 1,258 | 1,363,400 | 1,258 |
| 2014-12-16 | 1,302 | 1,321 | 1,269 | 1,273 | 1,174,000 | 1,273 |
| 2014-12-15 | 1,335 | 1,375 | 1,311 | 1,317 | 1,745,900 | 1,317 |
| 2014-12-12 | 1,326 | 1,354 | 1,317 | 1,343 | 896,300 | 1,343 |
| 2014-12-11 | 1,263 | 1,338 | 1,263 | 1,320 | 1,302,600 | 1,320 |
| 2014-12-10 | 1,330 | 1,344 | 1,278 | 1,293 | 1,896,100 | 1,293 |
| 2014-12-09 | 1,351 | 1,388 | 1,340 | 1,351 | 1,247,700 | 1,351 |
| 2014-12-08 | 1,405 | 1,414 | 1,357 | 1,372 | 1,414,800 | 1,372 |
| 2014-12-05 | 1,351 | 1,396 | 1,334 | 1,394 | 1,941,300 | 1,394 |
| 2014-12-04 | 1,388 | 1,395 | 1,345 | 1,348 | 2,153,200 | 1,348 |
| 2014-12-03 | 1,409 | 1,435 | 1,385 | 1,397 | 1,686,800 | 1,397 |
| 2014-12-02 | 1,401 | 1,414 | 1,395 | 1,408 | 657,900 | 1,408 |
| 2014-12-01 | 1,400 | 1,417 | 1,390 | 1,415 | 1,068,400 | 1,415 |
| 2014-11-28 | 1,421 | 1,435 | 1,401 | 1,413 | 1,187,400 | 1,413 |
| 2014-11-27 | 1,446 | 1,452 | 1,407 | 1,418 | 1,561,000 | 1,418 |
| 2014-11-26 | 1,438 | 1,483 | 1,438 | 1,464 | 1,242,200 | 1,464 |
| 2014-11-25 | 1,451 | 1,460 | 1,422 | 1,457 | 1,874,700 | 1,457 |
| 2014-11-21 | 1,388 | 1,454 | 1,388 | 1,451 | 2,968,400 | 1,451 |
| 2014-11-20 | 1,435 | 1,438 | 1,394 | 1,395 | 2,513,000 | 1,395 |
| 2014-11-19 | 1,510 | 1,522 | 1,435 | 1,448 | 2,933,300 | 1,448 |
| 2014-11-18 | 1,525 | 1,553 | 1,492 | 1,512 | 3,301,700 | 1,512 |
| 2014-11-17 | 1,600 | 1,618 | 1,512 | 1,521 | 4,390,600 | 1,521 |
| 2014-11-14 | 1,484 | 1,585 | 1,475 | 1,514 | 6,374,700 | 1,514 |
| 2014-11-13 | 1,444 | 1,550 | 1,385 | 1,455 | 9,153,200 | 1,455 |
| 2014-11-12 | 1,465 | 1,473 | 1,407 | 1,414 | 4,122,000 | 1,414 |
| 2014-11-11 | 1,558 | 1,569 | 1,466 | 1,473 | 5,846,100 | 1,473 |
| 2014-11-10 | 1,561 | 1,572 | 1,520 | 1,542 | 3,613,400 | 1,542 |
| 2014-11-07 | 1,698 | 1,707 | 1,636 | 1,653 | 2,875,200 | 1,653 |
| 2014-11-06 | 1,660 | 1,750 | 1,624 | 1,662 | 6,400,400 | 1,662 |
| 2014-11-05 | 1,622 | 1,650 | 1,607 | 1,649 | 2,231,300 | 1,649 |
| 2014-11-04 | 1,643 | 1,657 | 1,598 | 1,611 | 3,278,500 | 1,611 |
| 2014-10-31 | 1,578 | 1,624 | 1,568 | 1,613 | 3,404,500 | 1,613 |
| 2014-10-30 | 1,582 | 1,673 | 1,540 | 1,574 | 6,502,600 | 1,574 |
| 2014-10-29 | 1,619 | 1,639 | 1,566 | 1,604 | 3,550,300 | 1,604 |
| 2014-10-28 | 1,518 | 1,628 | 1,515 | 1,617 | 4,224,400 | 1,617 |
| 2014-10-27 | 1,543 | 1,560 | 1,486 | 1,530 | 3,941,800 | 1,530 |
| 2014-10-24 | 1,540 | 1,567 | 1,495 | 1,499 | 3,380,700 | 1,499 |
| 2014-10-23 | 1,445 | 1,547 | 1,435 | 1,541 | 3,473,500 | 1,541 |
| 2014-10-22 | 1,430 | 1,482 | 1,370 | 1,461 | 4,646,900 | 1,461 |
| 2014-10-21 | 1,488 | 1,490 | 1,379 | 1,388 | 4,573,300 | 1,388 |
| 2014-10-20 | 1,426 | 1,498 | 1,408 | 1,469 | 4,108,900 | 1,469 |
| 2014-10-17 | 1,370 | 1,417 | 1,342 | 1,358 | 3,929,600 | 1,358 |
| 2014-10-16 | 1,330 | 1,415 | 1,320 | 1,343 | 4,020,600 | 1,343 |
| 2014-10-15 | 1,355 | 1,408 | 1,340 | 1,390 | 3,400,600 | 1,390 |
| 2014-10-14 | 1,335 | 1,393 | 1,323 | 1,336 | 3,491,000 | 1,336 |
| 2014-10-10 | 1,426 | 1,478 | 1,329 | 1,390 | 5,129,900 | 1,390 |
| 2014-10-09 | 1,560 | 1,562 | 1,435 | 1,443 | 3,716,300 | 1,443 |
| 2014-10-08 | 1,465 | 1,564 | 1,440 | 1,547 | 4,070,800 | 1,547 |
| 2014-10-07 | 1,552 | 1,592 | 1,493 | 1,496 | 3,053,400 | 1,496 |
| 2014-10-06 | 1,510 | 1,601 | 1,478 | 1,576 | 4,060,400 | 1,576 |
| 2014-10-03 | 1,514 | 1,544 | 1,419 | 1,499 | 4,743,100 | 1,499 |
| 2014-10-02 | 1,494 | 1,570 | 1,482 | 1,505 | 3,171,000 | 1,505 |
| 2014-10-01 | 1,640 | 1,642 | 1,568 | 1,574 | 2,115,800 | 1,574 |
| 2014-09-30 | 1,615 | 1,674 | 1,601 | 1,633 | 2,875,900 | 1,633 |
| 2014-09-29 | 1,676 | 1,684 | 1,614 | 1,616 | 2,683,400 | 1,616 |
| 2014-09-26 | 1,590 | 1,705 | 1,589 | 1,665 | 3,645,200 | 1,665 |
| 2014-09-25 | 1,660 | 1,672 | 1,596 | 1,627 | 2,804,800 | 1,627 |
| 2014-09-24 | 1,657 | 1,676 | 1,615 | 1,624 | 3,010,800 | 1,624 |
| 2014-09-22 | 1,750 | 1,765 | 1,701 | 1,704 | 2,928,900 | 1,704 |
| 2014-09-19 | 1,782 | 1,803 | 1,733 | 1,779 | 3,961,600 | 1,779 |
| 2014-09-18 | 1,749 | 1,794 | 1,716 | 1,755 | 4,471,200 | 1,755 |
| 2014-09-17 | 1,747 | 1,809 | 1,720 | 1,754 | 4,490,000 | 1,754 |
| 2014-09-16 | 1,740 | 1,798 | 1,712 | 1,723 | 4,412,800 | 1,723 |
| 2014-09-12 | 1,798 | 1,830 | 1,687 | 1,712 | 5,875,100 | 1,712 |
| 2014-09-11 | 1,656 | 1,836 | 1,656 | 1,803 | 9,802,100 | 1,803 |
| 2014-09-10 | 1,705 | 1,729 | 1,638 | 1,650 | 3,465,100 | 1,650 |
| 2014-09-09 | 1,711 | 1,839 | 1,707 | 1,723 | 5,486,800 | 1,723 |
| 2014-09-08 | 1,822 | 1,840 | 1,735 | 1,746 | 4,392,700 | 1,746 |
| 2014-09-05 | 1,800 | 1,846 | 1,687 | 1,843 | 5,330,500 | 1,843 |
| 2014-09-04 | 1,898 | 1,928 | 1,792 | 1,807 | 3,632,900 | 1,807 |
| 2014-09-03 | 1,848 | 1,940 | 1,807 | 1,886 | 4,709,700 | 1,886 |
| 2014-09-02 | 1,941 | 1,954 | 1,842 | 1,851 | 5,919,200 | 1,851 |
| 2014-09-01 | 2,052 | 2,052 | 1,940 | 1,973 | 4,694,400 | 1,973 |
| 2014-08-29 | 1,919 | 2,053 | 1,910 | 2,030 | 6,442,300 | 2,030 |
| 2014-08-28 | 2,042 | 2,070 | 1,966 | 1,978 | 6,308,100 | 1,978 |
| 2014-08-27 | 2,060 | 2,112 | 2,022 | 2,077 | 8,619,600 | 2,077 |
| 2014-08-26 | 2,082 | 2,140 | 1,992 | 2,010 | 8,958,500 | 2,010 |
| 2014-08-25 | 2,113 | 2,158 | 2,052 | 2,121 | 17,858,700 | 2,121 |
| 2014-08-22 | 1,920 | 2,073 | 1,904 | 2,063 | 25,573,200 | 2,063 |
| 2014-08-21 | 1,870 | 1,899 | 1,831 | 1,872 | 9,502,200 | 1,872 |
| 2014-08-20 | 1,804 | 1,908 | 1,775 | 1,814 | 15,118,600 | 1,814 |
| 2014-08-19 | 1,640 | 1,896 | 1,593 | 1,840 | 21,265,800 | 1,840 |
| 2014-08-18 | 1,645 | 1,680 | 1,552 | 1,600 | 6,048,400 | 1,600 |
| 2014-08-15 | 1,552 | 1,655 | 1,526 | 1,629 | 7,918,700 | 1,629 |
| 2014-08-14 | 1,791 | 1,794 | 1,509 | 1,612 | 12,290,800 | 1,612 |
| 2014-08-13 | 1,885 | 1,890 | 1,686 | 1,743 | 13,898,800 | 1,743 |
| 2014-08-12 | 1,904 | 2,028 | 1,844 | 2,026 | 12,746,500 | 2,026 |
| 2014-08-11 | 1,915 | 2,036 | 1,836 | 1,875 | 15,193,800 | 1,875 |
| 2014-08-08 | 2,058 | 2,095 | 1,647 | 1,759 | 20,560,100 | 1,759 |
| 2014-08-07 | 1,858 | 1,988 | 1,755 | 1,849 | 8,632,500 | 1,849 |
| 2014-08-06 | 2,070 | 2,169 | 1,858 | 1,938 | 12,667,600 | 1,938 |
| 2014-08-05 | 2,345 | 2,454 | 1,981 | 2,022 | 14,498,600 | 2,022 |
| 2014-08-04 | 2,036 | 2,310 | 2,023 | 2,273 | 19,507,700 | 2,273 |
| 2014-08-01 | 1,865 | 1,997 | 1,842 | 1,916 | 9,766,100 | 1,916 |
| 2014-07-31 | 1,761 | 1,950 | 1,760 | 1,945 | 12,478,700 | 1,945 |
| 2014-07-30 | 1,701 | 1,900 | 1,688 | 1,721 | 12,490,200 | 1,721 |
| 2014-07-29 | 1,720 | 1,730 | 1,677 | 1,687 | 2,846,100 | 1,687 |
| 2014-07-28 | 1,713 | 1,734 | 1,678 | 1,697 | 3,107,800 | 1,697 |
| 2014-07-25 | 1,640 | 1,737 | 1,640 | 1,705 | 6,048,200 | 1,705 |
| 2014-07-24 | 1,680 | 1,750 | 1,622 | 1,649 | 6,036,300 | 1,649 |
| 2014-07-23 | 1,703 | 1,715 | 1,632 | 1,670 | 6,311,900 | 1,670 |
| 2014-07-22 | 1,520 | 1,761 | 1,508 | 1,730 | 16,865,800 | 1,730 |
| 2014-07-18 | 1,401 | 1,477 | 1,400 | 1,461 | 3,333,600 | 1,461 |
| 2014-07-17 | 1,496 | 1,544 | 1,448 | 1,461 | 6,102,600 | 1,461 |
| 2014-07-16 | 1,451 | 1,561 | 1,405 | 1,515 | 12,408,100 | 1,515 |
| 2014-07-15 | 1,380 | 1,403 | 1,331 | 1,382 | 4,282,700 | 1,382 |
| 2014-07-14 | 1,330 | 1,418 | 1,322 | 1,371 | 6,123,200 | 1,371 |
| 2014-07-11 | 1,243 | 1,308 | 1,217 | 1,308 | 4,918,100 | 1,308 |
| 2014-07-10 | 1,387 | 1,406 | 1,267 | 1,285 | 5,185,000 | 1,285 |
| 2014-07-09 | 1,366 | 1,428 | 1,350 | 1,382 | 4,274,500 | 1,382 |
| 2014-07-08 | 1,418 | 1,472 | 1,360 | 1,426 | 7,767,800 | 1,426 |
| 2014-07-07 | 1,305 | 1,487 | 1,282 | 1,430 | 12,634,100 | 1,430 |
| 2014-07-04 | 1,353 | 1,366 | 1,309 | 1,328 | 6,539,800 | 1,328 |
| 2014-07-03 | 1,217 | 1,305 | 1,190 | 1,293 | 6,796,800 | 1,293 |
| 2014-07-02 | 1,228 | 1,320 | 1,215 | 1,247 | 12,390,500 | 1,247 |
| 2014-07-01 | 1,177 | 1,209 | 1,128 | 1,183 | 5,661,900 | 1,183 |
| 2014-06-30 | 1,100 | 1,185 | 1,098 | 1,150 | 6,099,400 | 1,150 |
| 2014-06-27 | 1,150 | 1,215 | 1,038 | 1,078 | 9,027,300 | 1,078 |
| 2014-06-26 | 1,029 | 1,250 | 1,012 | 1,168 | 13,546,000 | 1,168 |
| 2014-06-25 | 1,032 | 1,050 | 998 | 1,007 | 2,510,500 | 1,007 |
| 2014-06-24 | 1,055 | 1,095 | 1,036 | 1,059 | 2,627,900 | 1,059 |
| 2014-06-23 | 1,003 | 1,095 | 1,002 | 1,077 | 3,975,000 | 1,077 |
| 2014-06-20 | 1,023 | 1,051 | 995 | 1,006 | 2,545,300 | 1,006 |
| 2014-06-19 | 1,111 | 1,114 | 998 | 1,033 | 4,010,000 | 1,033 |
| 2014-06-18 | 1,120 | 1,170 | 1,082 | 1,098 | 4,792,600 | 1,098 |
| 2014-06-17 | 1,090 | 1,132 | 1,065 | 1,090 | 5,452,100 | 1,090 |
| 2014-06-16 | 1,119 | 1,148 | 1,051 | 1,060 | 6,350,100 | 1,060 |
| 2014-06-13 | 1,113 | 1,212 | 1,072 | 1,119 | 26,284,700 | 1,119 |
| 2014-06-12 | 895 | 1,060 | 885 | 1,060 | 10,974,000 | 1,060 |
| 2014-06-11 | 893 | 921 | 874 | 910 | 2,459,500 | 910 |
| 2014-06-10 | 918 | 930 | 873 | 905 | 3,406,900 | 905 |
| 2014-06-09 | 922 | 967 | 905 | 924 | 5,405,400 | 924 |
| 2014-06-06 | 948 | 958 | 900 | 914 | 4,024,600 | 914 |
| 2014-06-05 | 900 | 919 | 855 | 897 | 3,672,100 | 897 |
| 2014-06-04 | 932 | 993 | 906 | 915 | 7,058,200 | 915 |
| 2014-06-03 | 921 | 943 | 862 | 920 | 9,745,600 | 920 |
| 2014-06-02 | 962 | 1,020 | 906 | 911 | 14,509,900 | 911 |
| 2014-05-30 | 770 | 905 | 765 | 878 | 20,080,900 | 878 |
| 2014-05-29 | 719 | 775 | 717 | 755 | 6,851,700 | 755 |
| 2014-05-28 | 698 | 721 | 685 | 708 | 3,957,300 | 708 |
| 2014-05-27 | 706 | 756 | 676 | 688 | 11,739,200 | 688 |
| 2014-05-26 | 619 | 680 | 618 | 680 | 3,508,700 | 680 |
| 2014-05-23 | 576 | 611 | 576 | 580 | 2,163,600 | 580 |
| 2014-05-22 | 579 | 587 | 565 | 574 | 1,014,500 | 574 |
| 2014-05-21 | 548 | 576 | 538 | 565 | 1,017,500 | 565 |
| 2014-05-20 | 542 | 567 | 535 | 558 | 1,032,600 | 558 |
| 2014-05-19 | 597 | 598 | 525 | 535 | 2,542,300 | 535 |
| 2014-05-16 | 605 | 622 | 587 | 592 | 1,889,100 | 592 |
| 2014-05-15 | 588 | 628 | 584 | 624 | 2,267,700 | 624 |
| 2014-05-14 | 638 | 643 | 589 | 596 | 5,819,000 | 596 |
| 2014-05-13 | 564 | 582 | 560 | 568 | 1,106,200 | 568 |
| 2014-05-12 | 548 | 573 | 545 | 553 | 951,700 | 553 |
| 2014-05-09 | 545 | 555 | 544 | 551 | 444,600 | 551 |
| 2014-05-08 | 552 | 556 | 542 | 550 | 615,400 | 550 |
| 2014-05-07 | 548 | 565 | 546 | 554 | 505,700 | 554 |
| 2014-05-02 | 548 | 562 | 548 | 557 | 556,800 | 557 |
| 2014-05-01 | 550 | 553 | 538 | 551 | 790,400 | 551 |
| 2014-04-30 | 561 | 567 | 537 | 540 | 1,543,200 | 540 |
| 2014-04-28 | 569 | 573 | 551 | 555 | 1,351,800 | 555 |
| 2014-04-25 | 596 | 606 | 579 | 583 | 990,700 | 583 |
| 2014-04-24 | 615 | 618 | 595 | 604 | 624,500 | 604 |
| 2014-04-23 | 600 | 627 | 594 | 615 | 1,021,000 | 615 |
| 2014-04-22 | 620 | 625 | 593 | 594 | 930,700 | 594 |
| 2014-04-21 | 637 | 638 | 611 | 612 | 1,343,500 | 612 |
| 2014-04-18 | 616 | 648 | 598 | 640 | 2,666,400 | 640 |
| 2014-04-17 | 705 | 712 | 608 | 625 | 11,072,800 | 625 |
| 2014-04-16 | 615 | 645 | 603 | 645 | 1,850,200 | 645 |
| 2014-04-15 | 577 | 580 | 544 | 545 | 1,151,600 | 545 |
| 2014-04-14 | 574 | 597 | 568 | 573 | 1,411,600 | 573 |
| 2014-04-11 | 530 | 603 | 521 | 582 | 3,464,900 | 582 |
| 2014-04-10 | 555 | 576 | 543 | 544 | 1,203,300 | 544 |
| 2014-04-09 | 557 | 566 | 540 | 545 | 1,025,400 | 545 |
| 2014-04-08 | 575 | 578 | 559 | 567 | 876,700 | 567 |
| 2014-04-07 | 601 | 606 | 580 | 584 | 1,397,000 | 584 |
| 2014-04-04 | 580 | 624 | 574 | 611 | 1,892,500 | 611 |
| 2014-04-03 | 591 | 597 | 576 | 579 | 717,700 | 579 |
| 2014-04-02 | 571 | 604 | 569 | 586 | 1,021,300 | 586 |
| 2014-04-01 | 580 | 585 | 567 | 573 | 908,100 | 573 |
| 2014-03-31 | 579 | 589 | 572 | 587 | 959,300 | 587 |
| 2014-03-28 | 555 | 593 | 552 | 589 | 1,399,800 | 589 |
| 2014-03-27 | 550 | 555 | 517 | 549 | 1,746,700 | 549 |
| 2014-03-26 | 572 | 583 | 556 | 560 | 1,475,900 | 560 |
| 2014-03-25 | 622 | 624 | 568 | 572 | 2,150,800 | 572 |
| 2014-03-24 | 646 | 656 | 625 | 634 | 1,369,500 | 634 |
| 2014-03-20 | 690 | 694 | 650 | 656 | 1,024,700 | 656 |
| 2014-03-19 | 698 | 698 | 670 | 685 | 641,300 | 685 |
| 2014-03-18 | 694 | 703 | 688 | 692 | 478,200 | 692 |
| 2014-03-17 | 670 | 701 | 667 | 684 | 1,025,600 | 684 |
| 2014-03-14 | 688 | 691 | 667 | 672 | 937,100 | 672 |
| 2014-03-13 | 695 | 718 | 688 | 701 | 1,404,300 | 701 |
| 2014-03-12 | 679 | 694 | 676 | 690 | 1,096,600 | 690 |
| 2014-03-11 | 681 | 688 | 676 | 679 | 584,100 | 679 |
| 2014-03-10 | 679 | 689 | 676 | 689 | 865,000 | 689 |
| 2014-03-07 | 679 | 684 | 671 | 677 | 897,800 | 677 |
| 2014-03-06 | 683 | 683 | 665 | 671 | 1,886,000 | 671 |
| 2014-03-05 | 697 | 707 | 677 | 678 | 1,551,200 | 678 |
| 2014-03-04 | 671 | 702 | 670 | 689 | 931,100 | 689 |
| 2014-03-03 | 691 | 700 | 675 | 690 | 988,200 | 690 |
| 2014-02-28 | 724 | 724 | 702 | 713 | 934,800 | 713 |
| 2014-02-27 | 725 | 739 | 707 | 721 | 1,855,200 | 721 |
| 2014-02-26 | 710 | 765 | 700 | 717 | 4,052,100 | 717 |
| 2014-02-25 | 730 | 739 | 713 | 718 | 1,447,200 | 718 |
| 2014-02-24 | 707 | 744 | 706 | 722 | 1,533,300 | 722 |
| 2014-02-21 | 720 | 724 | 697 | 707 | 1,510,600 | 707 |
| 2014-02-20 | 718 | 731 | 702 | 717 | 1,293,000 | 717 |
| 2014-02-19 | 725 | 756 | 718 | 725 | 1,801,600 | 725 |
| 2014-02-18 | 710 | 740 | 710 | 727 | 1,830,700 | 727 |
| 2014-02-17 | 700 | 755 | 660 | 723 | 3,206,500 | 723 |
| 2014-02-14 | 705 | 707 | 670 | 684 | 2,779,900 | 684 |
| 2014-02-13 | 670 | 719 | 669 | 708 | 7,441,100 | 708 |
| 2014-02-12 | 800 | 814 | 778 | 784 | 3,282,000 | 784 |
| 2014-02-10 | 750 | 812 | 736 | 774 | 6,640,400 | 774 |
| 2014-02-07 | 881 | 895 | 722 | 729 | 16,015,400 | 729 |
| 2014-02-06 | 753 | 753 | 753 | 753 | 318,700 | 753 |
| 2014-02-05 | 700 | 713 | 635 | 653 | 3,101,700 | 653 |
| 2014-02-04 | 654 | 691 | 606 | 661 | 3,774,300 | 661 |
| 2014-02-03 | 749 | 749 | 695 | 700 | 2,609,900 | 700 |
| 2014-01-31 | 800 | 824 | 750 | 767 | 2,414,100 | 767 |
| 2014-01-30 | 795 | 800 | 761 | 787 | 1,547,100 | 787 |
| 2014-01-29 | 817 | 832 | 798 | 806 | 1,965,400 | 806 |
| 2014-01-28 | 859 | 866 | 790 | 797 | 4,187,600 | 797 |
| 2014-01-27 | 875 | 919 | 835 | 841 | 5,047,300 | 841 |
| 2014-01-24 | 869 | 947 | 868 | 917 | 4,879,100 | 917 |
| 2014-01-23 | 923 | 942 | 888 | 898 | 4,657,500 | 898 |
| 2014-01-22 | 859 | 931 | 857 | 916 | 7,920,500 | 916 |
| 2014-01-21 | 867 | 868 | 842 | 859 | 1,988,400 | 859 |
| 2014-01-20 | 840 | 879 | 835 | 856 | 2,741,900 | 856 |
| 2014-01-17 | 840 | 868 | 829 | 852 | 2,487,900 | 852 |
| 2014-01-16 | 822 | 859 | 805 | 848 | 3,078,700 | 848 |
| 2014-01-15 | 823 | 824 | 806 | 811 | 1,540,700 | 811 |
| 2014-01-14 | 815 | 823 | 800 | 806 | 1,545,000 | 806 |
| 2014-01-10 | 845 | 854 | 832 | 836 | 1,316,300 | 836 |
| 2014-01-09 | 856 | 866 | 840 | 848 | 1,409,100 | 848 |
| 2014-01-08 | 865 | 879 | 840 | 856 | 2,510,200 | 856 |
| 2014-01-07 | 818 | 882 | 813 | 851 | 7,390,900 | 851 |
| 2014-01-06 | 806 | 828 | 799 | 803 | 2,102,100 | 803 |
分割・併合履歴 ： [2012-01-27]1株→5株
