4923 コタ(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 | 1,495 | 1,495 | 1,450 | 1,456 | 14,000 | 514.57 |
| 2014-12-29 | 1,500 | 1,500 | 1,477 | 1,500 | 6,800 | 530.12 |
| 2014-12-26 | 1,465 | 1,500 | 1,453 | 1,494 | 9,700 | 528 |
| 2014-12-25 | 1,440 | 1,470 | 1,431 | 1,442 | 10,500 | 509.62 |
| 2014-12-24 | 1,461 | 1,468 | 1,440 | 1,451 | 13,200 | 512.81 |
| 2014-12-22 | 1,425 | 1,450 | 1,425 | 1,450 | 6,300 | 512.45 |
| 2014-12-19 | 1,420 | 1,427 | 1,411 | 1,424 | 6,400 | 503.26 |
| 2014-12-18 | 1,380 | 1,420 | 1,380 | 1,403 | 7,400 | 495.84 |
| 2014-12-17 | 1,370 | 1,399 | 1,351 | 1,380 | 7,600 | 487.71 |
| 2014-12-16 | 1,419 | 1,419 | 1,391 | 1,391 | 9,000 | 491.60 |
| 2014-12-15 | 1,388 | 1,398 | 1,372 | 1,387 | 11,500 | 490.19 |
| 2014-12-12 | 1,378 | 1,378 | 1,350 | 1,350 | 10,800 | 477.11 |
| 2014-12-11 | 1,353 | 1,376 | 1,330 | 1,351 | 4,800 | 477.46 |
| 2014-12-10 | 1,320 | 1,400 | 1,320 | 1,370 | 13,900 | 484.18 |
| 2014-12-09 | 1,369 | 1,383 | 1,350 | 1,350 | 8,700 | 477.11 |
| 2014-12-08 | 1,350 | 1,394 | 1,350 | 1,369 | 7,800 | 483.83 |
| 2014-12-05 | 1,348 | 1,350 | 1,339 | 1,350 | 8,900 | 477.11 |
| 2014-12-04 | 1,326 | 1,349 | 1,323 | 1,339 | 10,300 | 473.22 |
| 2014-12-03 | 1,337 | 1,338 | 1,323 | 1,332 | 4,900 | 470.75 |
| 2014-12-02 | 1,339 | 1,339 | 1,316 | 1,332 | 4,800 | 470.75 |
| 2014-12-01 | 1,310 | 1,311 | 1,306 | 1,309 | 1,200 | 462.62 |
| 2014-11-28 | 1,318 | 1,318 | 1,304 | 1,310 | 1,700 | 462.97 |
| 2014-11-27 | 1,320 | 1,320 | 1,302 | 1,303 | 4,700 | 460.50 |
| 2014-11-26 | 1,287 | 1,315 | 1,287 | 1,295 | 6,700 | 457.67 |
| 2014-11-25 | 1,292 | 1,311 | 1,292 | 1,311 | 3,000 | 463.33 |
| 2014-11-21 | 1,286 | 1,311 | 1,285 | 1,295 | 5,100 | 457.67 |
| 2014-11-20 | 1,300 | 1,310 | 1,290 | 1,298 | 7,200 | 458.73 |
| 2014-11-19 | 1,307 | 1,307 | 1,271 | 1,294 | 3,000 | 457.32 |
| 2014-11-18 | 1,291 | 1,307 | 1,290 | 1,307 | 5,300 | 461.91 |
| 2014-11-17 | 1,309 | 1,309 | 1,296 | 1,296 | 4,900 | 458.03 |
| 2014-11-14 | 1,300 | 1,301 | 1,290 | 1,299 | 7,400 | 459.09 |
| 2014-11-13 | 1,294 | 1,295 | 1,275 | 1,295 | 4,400 | 457.67 |
| 2014-11-12 | 1,290 | 1,303 | 1,280 | 1,280 | 14,100 | 452.37 |
| 2014-11-11 | 1,282 | 1,299 | 1,282 | 1,297 | 4,600 | 458.38 |
| 2014-11-10 | 1,325 | 1,325 | 1,258 | 1,295 | 10,600 | 457.67 |
| 2014-11-07 | 1,293 | 1,320 | 1,292 | 1,300 | 4,400 | 459.44 |
| 2014-11-06 | 1,340 | 1,340 | 1,312 | 1,315 | 8,500 | 464.74 |
| 2014-11-05 | 1,334 | 1,340 | 1,320 | 1,340 | 11,700 | 473.58 |
| 2014-11-04 | 1,340 | 1,340 | 1,311 | 1,333 | 10,900 | 471.10 |
| 2014-10-31 | 1,288 | 1,330 | 1,285 | 1,330 | 11,300 | 470.04 |
| 2014-10-30 | 1,287 | 1,296 | 1,269 | 1,269 | 8,100 | 448.48 |
| 2014-10-29 | 1,278 | 1,289 | 1,259 | 1,284 | 2,600 | 453.78 |
| 2014-10-28 | 1,284 | 1,284 | 1,256 | 1,263 | 2,600 | 446.36 |
| 2014-10-27 | 1,269 | 1,270 | 1,241 | 1,256 | 5,700 | 443.89 |
| 2014-10-24 | 1,269 | 1,269 | 1,230 | 1,241 | 7,500 | 438.59 |
| 2014-10-23 | 1,255 | 1,269 | 1,242 | 1,242 | 4,200 | 438.94 |
| 2014-10-22 | 1,240 | 1,241 | 1,231 | 1,240 | 3,500 | 438.23 |
| 2014-10-21 | 1,275 | 1,275 | 1,220 | 1,220 | 10,100 | 431.17 |
| 2014-10-20 | 1,252 | 1,288 | 1,252 | 1,275 | 1,900 | 450.60 |
| 2014-10-17 | 1,265 | 1,284 | 1,250 | 1,252 | 5,000 | 442.48 |
| 2014-10-16 | 1,285 | 1,285 | 1,265 | 1,265 | 6,100 | 447.07 |
| 2014-10-15 | 1,300 | 1,300 | 1,273 | 1,288 | 3,800 | 455.20 |
| 2014-10-14 | 1,300 | 1,300 | 1,278 | 1,278 | 6,500 | 451.66 |
| 2014-10-10 | 1,296 | 1,300 | 1,291 | 1,300 | 6,300 | 459.44 |
| 2014-10-09 | 1,329 | 1,329 | 1,317 | 1,317 | 3,400 | 465.45 |
| 2014-10-08 | 1,311 | 1,339 | 1,311 | 1,329 | 12,200 | 469.69 |
| 2014-10-07 | 1,342 | 1,342 | 1,333 | 1,333 | 6,900 | 471.10 |
| 2014-10-06 | 1,310 | 1,344 | 1,310 | 1,339 | 8,000 | 473.22 |
| 2014-10-03 | 1,308 | 1,320 | 1,298 | 1,319 | 6,400 | 466.15 |
| 2014-10-02 | 1,300 | 1,309 | 1,297 | 1,297 | 8,300 | 458.38 |
| 2014-10-01 | 1,290 | 1,301 | 1,290 | 1,297 | 11,400 | 458.38 |
| 2014-09-30 | 1,280 | 1,290 | 1,276 | 1,287 | 7,800 | 454.85 |
| 2014-09-29 | 1,288 | 1,289 | 1,272 | 1,274 | 4,500 | 450.25 |
| 2014-09-26 | 1,290 | 1,290 | 1,265 | 1,286 | 3,900 | 454.49 |
| 2014-09-25 | 1,270 | 1,290 | 1,270 | 1,290 | 6,600 | 455.91 |
| 2014-09-24 | 1,279 | 1,280 | 1,265 | 1,265 | 3,000 | 447.07 |
| 2014-09-22 | 1,278 | 1,289 | 1,272 | 1,275 | 3,700 | 450.60 |
| 2014-09-19 | 1,270 | 1,275 | 1,257 | 1,275 | 6,000 | 450.60 |
| 2014-09-18 | 1,269 | 1,269 | 1,246 | 1,269 | 4,900 | 448.48 |
| 2014-09-17 | 1,245 | 1,260 | 1,245 | 1,253 | 5,100 | 442.83 |
| 2014-09-16 | 1,255 | 1,280 | 1,255 | 1,265 | 5,300 | 447.07 |
| 2014-09-12 | 1,284 | 1,284 | 1,248 | 1,253 | 16,600 | 442.83 |
| 2014-09-11 | 1,250 | 1,270 | 1,250 | 1,259 | 4,500 | 444.95 |
| 2014-09-10 | 1,240 | 1,264 | 1,240 | 1,254 | 3,800 | 443.18 |
| 2014-09-09 | 1,250 | 1,250 | 1,236 | 1,240 | 9,600 | 438.23 |
| 2014-09-08 | 1,265 | 1,265 | 1,246 | 1,249 | 4,500 | 441.42 |
| 2014-09-05 | 1,257 | 1,263 | 1,253 | 1,263 | 3,300 | 446.36 |
| 2014-09-04 | 1,272 | 1,272 | 1,254 | 1,257 | 3,700 | 444.24 |
| 2014-09-03 | 1,270 | 1,270 | 1,260 | 1,261 | 7,600 | 445.66 |
| 2014-09-02 | 1,289 | 1,289 | 1,265 | 1,269 | 9,600 | 448.48 |
| 2014-09-01 | 1,285 | 1,286 | 1,275 | 1,285 | 1,600 | 454.14 |
| 2014-08-29 | 1,298 | 1,298 | 1,274 | 1,285 | 2,300 | 454.14 |
| 2014-08-28 | 1,285 | 1,285 | 1,255 | 1,278 | 2,500 | 451.66 |
| 2014-08-27 | 1,288 | 1,288 | 1,268 | 1,285 | 4,100 | 454.14 |
| 2014-08-26 | 1,266 | 1,296 | 1,261 | 1,266 | 5,000 | 447.42 |
| 2014-08-25 | 1,270 | 1,275 | 1,260 | 1,264 | 2,100 | 446.72 |
| 2014-08-22 | 1,254 | 1,259 | 1,250 | 1,254 | 3,900 | 443.18 |
| 2014-08-21 | 1,253 | 1,254 | 1,250 | 1,254 | 3,800 | 443.18 |
| 2014-08-20 | 1,252 | 1,254 | 1,247 | 1,247 | 2,700 | 440.71 |
| 2014-08-19 | 1,250 | 1,253 | 1,240 | 1,252 | 3,100 | 442.48 |
| 2014-08-18 | 1,248 | 1,248 | 1,241 | 1,247 | 4,500 | 440.71 |
| 2014-08-15 | 1,248 | 1,250 | 1,241 | 1,248 | 1,800 | 441.06 |
| 2014-08-14 | 1,250 | 1,253 | 1,241 | 1,252 | 2,000 | 442.48 |
| 2014-08-13 | 1,243 | 1,253 | 1,240 | 1,251 | 2,400 | 442.12 |
| 2014-08-12 | 1,257 | 1,257 | 1,241 | 1,243 | 4,500 | 439.29 |
| 2014-08-11 | 1,256 | 1,258 | 1,242 | 1,254 | 3,600 | 443.18 |
| 2014-08-08 | 1,258 | 1,258 | 1,240 | 1,241 | 3,700 | 438.59 |
| 2014-08-07 | 1,251 | 1,258 | 1,248 | 1,258 | 6,600 | 444.60 |
| 2014-08-06 | 1,285 | 1,285 | 1,250 | 1,251 | 7,300 | 442.12 |
| 2014-08-05 | 1,285 | 1,285 | 1,251 | 1,255 | 6,700 | 443.54 |
| 2014-08-04 | 1,263 | 1,267 | 1,256 | 1,261 | 4,200 | 445.66 |
| 2014-08-01 | 1,270 | 1,271 | 1,257 | 1,263 | 6,400 | 446.36 |
| 2014-07-31 | 1,279 | 1,280 | 1,265 | 1,273 | 2,400 | 449.90 |
| 2014-07-30 | 1,282 | 1,282 | 1,262 | 1,271 | 1,200 | 449.19 |
| 2014-07-29 | 1,279 | 1,286 | 1,255 | 1,262 | 3,800 | 446.01 |
| 2014-07-28 | 1,258 | 1,260 | 1,252 | 1,256 | 2,100 | 443.89 |
| 2014-07-25 | 1,258 | 1,258 | 1,250 | 1,257 | 3,900 | 444.24 |
| 2014-07-24 | 1,266 | 1,267 | 1,250 | 1,258 | 4,000 | 444.60 |
| 2014-07-23 | 1,274 | 1,274 | 1,250 | 1,250 | 4,400 | 441.77 |
| 2014-07-22 | 1,296 | 1,298 | 1,250 | 1,263 | 5,600 | 446.36 |
| 2014-07-18 | 1,265 | 1,266 | 1,260 | 1,266 | 1,900 | 447.42 |
| 2014-07-17 | 1,267 | 1,287 | 1,264 | 1,264 | 2,100 | 446.72 |
| 2014-07-16 | 1,280 | 1,287 | 1,261 | 1,267 | 6,600 | 447.78 |
| 2014-07-15 | 1,281 | 1,293 | 1,281 | 1,284 | 3,800 | 453.78 |
| 2014-07-14 | 1,291 | 1,320 | 1,261 | 1,290 | 3,100 | 455.91 |
| 2014-07-11 | 1,350 | 1,350 | 1,301 | 1,311 | 10,000 | 463.33 |
| 2014-07-10 | 1,310 | 1,318 | 1,299 | 1,299 | 4,400 | 459.09 |
| 2014-07-09 | 1,330 | 1,330 | 1,306 | 1,310 | 1,500 | 462.97 |
| 2014-07-08 | 1,312 | 1,337 | 1,308 | 1,330 | 5,600 | 470.04 |
| 2014-07-07 | 1,349 | 1,349 | 1,317 | 1,318 | 4,500 | 465.80 |
| 2014-07-04 | 1,295 | 1,345 | 1,292 | 1,333 | 5,800 | 471.10 |
| 2014-07-03 | 1,290 | 1,311 | 1,288 | 1,293 | 5,200 | 456.97 |
| 2014-07-02 | 1,306 | 1,308 | 1,283 | 1,291 | 6,500 | 456.26 |
| 2014-07-01 | 1,304 | 1,308 | 1,299 | 1,306 | 3,900 | 461.56 |
| 2014-06-30 | 1,295 | 1,301 | 1,285 | 1,295 | 5,200 | 457.67 |
| 2014-06-27 | 1,320 | 1,328 | 1,286 | 1,299 | 4,300 | 459.09 |
| 2014-06-26 | 1,350 | 1,350 | 1,320 | 1,324 | 3,900 | 467.92 |
| 2014-06-25 | 1,342 | 1,350 | 1,332 | 1,348 | 6,000 | 476.40 |
| 2014-06-24 | 1,339 | 1,345 | 1,316 | 1,342 | 2,900 | 474.28 |
| 2014-06-23 | 1,310 | 1,346 | 1,310 | 1,338 | 6,600 | 472.87 |
| 2014-06-20 | 1,350 | 1,350 | 1,330 | 1,337 | 5,700 | 472.52 |
| 2014-06-19 | 1,349 | 1,349 | 1,340 | 1,345 | 7,700 | 475.34 |
| 2014-06-18 | 1,310 | 1,350 | 1,310 | 1,343 | 9,200 | 474.64 |
| 2014-06-17 | 1,277 | 1,305 | 1,256 | 1,301 | 13,000 | 459.79 |
| 2014-06-16 | 1,276 | 1,276 | 1,247 | 1,257 | 6,000 | 444.24 |
| 2014-06-13 | 1,250 | 1,250 | 1,236 | 1,246 | 15,600 | 440.36 |
| 2014-06-12 | 1,237 | 1,248 | 1,225 | 1,231 | 6,200 | 435.05 |
| 2014-06-11 | 1,263 | 1,263 | 1,240 | 1,240 | 6,700 | 438.23 |
| 2014-06-10 | 1,277 | 1,277 | 1,244 | 1,263 | 5,400 | 446.36 |
| 2014-06-09 | 1,242 | 1,295 | 1,236 | 1,270 | 23,400 | 448.84 |
| 2014-06-06 | 1,237 | 1,260 | 1,231 | 1,252 | 23,700 | 442.48 |
| 2014-06-05 | 1,272 | 1,273 | 1,226 | 1,262 | 15,200 | 446.01 |
| 2014-06-04 | 1,350 | 1,350 | 1,271 | 1,272 | 18,500 | 449.54 |
| 2014-06-03 | 1,250 | 1,327 | 1,239 | 1,325 | 36,900 | 468.28 |
| 2014-06-02 | 1,200 | 1,204 | 1,181 | 1,182 | 15,300 | 417.74 |
| 2014-05-30 | 1,199 | 1,200 | 1,175 | 1,200 | 9,700 | 424.10 |
| 2014-05-29 | 1,191 | 1,198 | 1,178 | 1,179 | 4,500 | 416.68 |
| 2014-05-28 | 1,200 | 1,208 | 1,171 | 1,186 | 11,800 | 419.15 |
| 2014-05-27 | 1,222 | 1,222 | 1,197 | 1,209 | 5,300 | 427.28 |
| 2014-05-26 | 1,250 | 1,250 | 1,214 | 1,224 | 6,800 | 432.58 |
| 2014-05-23 | 1,221 | 1,226 | 1,210 | 1,223 | 8,500 | 432.23 |
| 2014-05-22 | 1,240 | 1,240 | 1,226 | 1,231 | 3,300 | 435.05 |
| 2014-05-21 | 1,220 | 1,243 | 1,220 | 1,224 | 3,100 | 432.58 |
| 2014-05-20 | 1,237 | 1,237 | 1,221 | 1,230 | 5,200 | 434.70 |
| 2014-05-19 | 1,205 | 1,215 | 1,205 | 1,207 | 7,200 | 426.57 |
| 2014-05-16 | 1,280 | 1,280 | 1,205 | 1,205 | 15,500 | 425.87 |
| 2014-05-15 | 1,304 | 1,310 | 1,281 | 1,287 | 5,900 | 454.85 |
| 2014-05-14 | 1,346 | 1,346 | 1,312 | 1,316 | 3,600 | 465.09 |
| 2014-05-13 | 1,358 | 1,358 | 1,307 | 1,346 | 8,300 | 475.70 |
| 2014-05-12 | 1,370 | 1,370 | 1,310 | 1,348 | 14,200 | 476.40 |
| 2014-05-09 | 1,311 | 1,380 | 1,311 | 1,379 | 31,700 | 487.36 |
| 2014-05-08 | 1,350 | 1,350 | 1,303 | 1,328 | 19,400 | 469.34 |
| 2014-05-07 | 1,340 | 1,362 | 1,297 | 1,321 | 24,500 | 466.86 |
| 2014-05-02 | 1,329 | 1,490 | 1,305 | 1,383 | 89,300 | 488.77 |
| 2014-05-01 | 1,301 | 1,340 | 1,300 | 1,329 | 22,500 | 469.69 |
| 2014-04-30 | 1,388 | 1,395 | 1,300 | 1,331 | 133,800 | 470.40 |
| 2014-04-28 | 1,126 | 1,418 | 1,121 | 1,418 | 490,900 | 501.14 |
| 2014-04-25 | 1,125 | 1,132 | 1,063 | 1,118 | 61,500 | 395.12 |
| 2014-04-24 | 1,115 | 1,164 | 1,100 | 1,122 | 35,500 | 396.53 |
| 2014-04-23 | 1,170 | 1,235 | 1,113 | 1,115 | 59,700 | 394.06 |
| 2014-04-22 | 1,161 | 1,200 | 1,161 | 1,182 | 25,800 | 417.74 |
| 2014-04-21 | 1,176 | 1,206 | 1,153 | 1,170 | 70,700 | 413.50 |
| 2014-04-18 | 1,299 | 1,299 | 1,230 | 1,256 | 42,000 | 443.89 |
| 2014-04-17 | 1,350 | 1,350 | 1,274 | 1,299 | 55,800 | 459.09 |
| 2014-04-16 | 1,447 | 1,447 | 1,314 | 1,358 | 68,700 | 479.94 |
| 2014-04-15 | 1,500 | 1,593 | 1,270 | 1,467 | 125,600 | 518.46 |
| 2014-04-14 | 1,288 | 1,450 | 1,260 | 1,449 | 120,000 | 512.10 |
| 2014-04-11 | 1,244 | 1,449 | 1,221 | 1,318 | 117,100 | 465.80 |
| 2014-04-10 | 1,200 | 1,245 | 1,155 | 1,245 | 76,300 | 440 |
| 2014-04-09 | 1,200 | 1,200 | 1,120 | 1,189 | 75,400 | 420.21 |
| 2014-04-08 | 1,190 | 1,192 | 1,161 | 1,180 | 36,600 | 417.03 |
| 2014-04-07 | 1,158 | 1,188 | 1,150 | 1,180 | 40,800 | 417.03 |
| 2014-04-04 | 1,115 | 1,180 | 1,068 | 1,168 | 46,300 | 412.79 |
| 2014-04-03 | 1,065 | 1,120 | 1,064 | 1,114 | 24,300 | 393.70 |
| 2014-04-02 | 1,060 | 1,066 | 1,051 | 1,055 | 11,500 | 372.85 |
| 2014-04-01 | 1,059 | 1,067 | 1,045 | 1,047 | 14,200 | 370.03 |
| 2014-03-31 | 1,037 | 1,040 | 1,008 | 1,040 | 43,500 | 367.55 |
| 2014-03-28 | 994 | 994 | 961 | 977 | 9,500 | 345.29 |
| 2014-03-27 | 995 | 995 | 900 | 995 | 28,900 | 351.65 |
| 2014-03-26 | 1,006 | 1,065 | 1,004 | 1,065 | 28,100 | 342.17 |
| 2014-03-25 | 994 | 1,009 | 992 | 1,002 | 16,200 | 321.93 |
| 2014-03-24 | 995 | 995 | 977 | 995 | 14,500 | 319.68 |
| 2014-03-20 | 998 | 998 | 979 | 986 | 15,900 | 316.79 |
| 2014-03-19 | 999 | 999 | 984 | 998 | 18,000 | 320.64 |
| 2014-03-18 | 997 | 1,008 | 982 | 1,000 | 13,400 | 321.29 |
| 2014-03-17 | 980 | 1,009 | 951 | 998 | 29,800 | 320.64 |
| 2014-03-14 | 936 | 1,030 | 935 | 994 | 75,900 | 319.36 |
| 2014-03-13 | 886 | 887 | 883 | 883 | 1,500 | 283.70 |
| 2014-03-12 | 884 | 887 | 884 | 884 | 1,700 | 284.02 |
| 2014-03-11 | 885 | 886 | 885 | 886 | 1,700 | 284.66 |
| 2014-03-10 | 886 | 886 | 880 | 880 | 4,600 | 282.73 |
| 2014-03-07 | 880 | 883 | 876 | 879 | 4,100 | 282.41 |
| 2014-03-06 | 879 | 880 | 877 | 879 | 5,200 | 282.41 |
| 2014-03-05 | 878 | 879 | 874 | 879 | 4,200 | 282.41 |
| 2014-03-04 | 879 | 880 | 872 | 877 | 3,800 | 281.77 |
| 2014-03-03 | 869 | 878 | 865 | 878 | 3,900 | 282.09 |
| 2014-02-28 | 879 | 879 | 870 | 876 | 3,600 | 281.45 |
| 2014-02-27 | 879 | 879 | 876 | 879 | 2,400 | 282.41 |
| 2014-02-26 | 875 | 878 | 874 | 878 | 4,600 | 282.09 |
| 2014-02-25 | 868 | 875 | 868 | 871 | 3,200 | 279.84 |
| 2014-02-24 | 870 | 871 | 866 | 868 | 3,100 | 278.88 |
| 2014-02-21 | 870 | 870 | 840 | 868 | 5,600 | 278.88 |
| 2014-02-20 | 871 | 873 | 860 | 860 | 2,600 | 276.31 |
| 2014-02-19 | 867 | 871 | 866 | 871 | 900 | 279.84 |
| 2014-02-18 | 865 | 874 | 860 | 864 | 2,400 | 277.59 |
| 2014-02-17 | 857 | 877 | 851 | 865 | 1,200 | 277.91 |
| 2014-02-14 | 870 | 875 | 852 | 853 | 5,700 | 274.06 |
| 2014-02-13 | 875 | 876 | 869 | 870 | 2,500 | 279.52 |
| 2014-02-12 | 869 | 875 | 865 | 875 | 4,700 | 281.13 |
| 2014-02-10 | 859 | 864 | 857 | 864 | 4,200 | 277.59 |
| 2014-02-07 | 860 | 860 | 857 | 857 | 3,000 | 275.34 |
| 2014-02-06 | 850 | 860 | 840 | 858 | 5,100 | 275.66 |
| 2014-02-05 | 863 | 865 | 849 | 855 | 14,100 | 274.70 |
| 2014-02-04 | 858 | 858 | 841 | 850 | 9,400 | 273.09 |
| 2014-02-03 | 850 | 859 | 846 | 857 | 5,000 | 275.34 |
| 2014-01-31 | 858 | 858 | 848 | 851 | 1,500 | 273.41 |
| 2014-01-30 | 854 | 859 | 844 | 859 | 3,100 | 275.99 |
| 2014-01-29 | 859 | 865 | 851 | 852 | 7,800 | 273.74 |
| 2014-01-28 | 857 | 858 | 822 | 858 | 7,000 | 275.66 |
| 2014-01-27 | 845 | 858 | 840 | 858 | 6,900 | 275.66 |
| 2014-01-24 | 862 | 864 | 854 | 864 | 3,100 | 277.59 |
| 2014-01-23 | 860 | 865 | 850 | 865 | 5,200 | 277.91 |
| 2014-01-22 | 865 | 865 | 857 | 860 | 2,800 | 276.31 |
| 2014-01-21 | 856 | 859 | 855 | 857 | 3,600 | 275.34 |
| 2014-01-20 | 850 | 860 | 849 | 854 | 5,800 | 274.38 |
| 2014-01-17 | 835 | 846 | 831 | 845 | 5,600 | 271.49 |
| 2014-01-16 | 820 | 835 | 819 | 833 | 8,400 | 267.63 |
| 2014-01-15 | 820 | 822 | 819 | 820 | 5,000 | 263.46 |
| 2014-01-14 | 824 | 825 | 818 | 818 | 6,100 | 262.81 |
| 2014-01-10 | 825 | 837 | 818 | 820 | 5,400 | 263.46 |
| 2014-01-09 | 816 | 819 | 815 | 819 | 800 | 263.13 |
| 2014-01-08 | 821 | 821 | 810 | 813 | 8,700 | 261.21 |
| 2014-01-07 | 825 | 825 | 818 | 818 | 7,300 | 262.81 |
| 2014-01-06 | 856 | 856 | 817 | 819 | 11,400 | 263.13 |
分割・併合履歴 ： [2024-03-28]1株→1.1株 [2023-03-30]1株→1.1株 [2022-03-30]1株→1.1株 [2021-03-30]1株→1.1株 [2020-03-30]1株→1.1株 [2019-03-27]1株→1.1株 [2018-03-28]1株→1.1株 [2017-03-29]1株→1.1株 [2016-03-29]1株→1.1株 [2015-03-27]1株→1.2株 [2014-03-27]1株→1.1株 [2013-03-27]1株→1.1株 [2012-03-28]1株→1.1株 [2011-03-29]1株→1.1株 [2005-03-28]1株→1.5株
