5819 カナレ電気(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 | 1,914 | 1,922 | 1,878 | 1,905 | 11,800 | 1,905 |
| 2014-12-29 | 1,908 | 1,928 | 1,908 | 1,914 | 9,100 | 1,914 |
| 2014-12-26 | 1,917 | 1,937 | 1,902 | 1,908 | 30,400 | 1,908 |
| 2014-12-25 | 1,949 | 1,951 | 1,942 | 1,942 | 33,500 | 1,942 |
| 2014-12-24 | 1,955 | 1,955 | 1,945 | 1,950 | 14,200 | 1,950 |
| 2014-12-22 | 1,958 | 1,958 | 1,941 | 1,944 | 15,900 | 1,944 |
| 2014-12-19 | 1,948 | 1,953 | 1,940 | 1,952 | 11,700 | 1,952 |
| 2014-12-18 | 1,935 | 1,946 | 1,930 | 1,945 | 13,900 | 1,945 |
| 2014-12-17 | 1,911 | 1,934 | 1,911 | 1,928 | 12,800 | 1,928 |
| 2014-12-16 | 1,930 | 1,930 | 1,921 | 1,921 | 9,400 | 1,921 |
| 2014-12-15 | 1,925 | 1,930 | 1,922 | 1,924 | 5,600 | 1,924 |
| 2014-12-12 | 1,926 | 1,929 | 1,922 | 1,922 | 9,800 | 1,922 |
| 2014-12-11 | 1,928 | 1,928 | 1,915 | 1,926 | 8,300 | 1,926 |
| 2014-12-10 | 1,915 | 1,934 | 1,911 | 1,929 | 10,700 | 1,929 |
| 2014-12-09 | 1,923 | 1,934 | 1,919 | 1,924 | 6,500 | 1,924 |
| 2014-12-08 | 1,915 | 1,932 | 1,915 | 1,924 | 11,400 | 1,924 |
| 2014-12-05 | 1,908 | 1,917 | 1,906 | 1,911 | 6,700 | 1,911 |
| 2014-12-04 | 1,916 | 1,921 | 1,900 | 1,912 | 10,000 | 1,912 |
| 2014-12-03 | 1,920 | 1,929 | 1,910 | 1,916 | 9,200 | 1,916 |
| 2014-12-02 | 1,905 | 1,917 | 1,898 | 1,916 | 10,700 | 1,916 |
| 2014-12-01 | 1,853 | 1,887 | 1,853 | 1,884 | 12,600 | 1,884 |
| 2014-11-28 | 1,847 | 1,849 | 1,842 | 1,845 | 5,700 | 1,845 |
| 2014-11-27 | 1,830 | 1,841 | 1,830 | 1,835 | 6,700 | 1,835 |
| 2014-11-26 | 1,820 | 1,836 | 1,815 | 1,829 | 10,300 | 1,829 |
| 2014-11-25 | 1,797 | 1,815 | 1,797 | 1,815 | 6,800 | 1,815 |
| 2014-11-21 | 1,799 | 1,800 | 1,792 | 1,796 | 4,500 | 1,796 |
| 2014-11-20 | 1,791 | 1,798 | 1,790 | 1,794 | 4,400 | 1,794 |
| 2014-11-19 | 1,797 | 1,800 | 1,790 | 1,790 | 8,700 | 1,790 |
| 2014-11-18 | 1,782 | 1,792 | 1,782 | 1,792 | 4,200 | 1,792 |
| 2014-11-17 | 1,790 | 1,794 | 1,781 | 1,789 | 6,500 | 1,789 |
| 2014-11-14 | 1,797 | 1,797 | 1,787 | 1,789 | 6,600 | 1,789 |
| 2014-11-13 | 1,785 | 1,789 | 1,781 | 1,789 | 4,100 | 1,789 |
| 2014-11-12 | 1,777 | 1,790 | 1,777 | 1,785 | 6,400 | 1,785 |
| 2014-11-11 | 1,780 | 1,790 | 1,756 | 1,782 | 11,700 | 1,782 |
| 2014-11-10 | 1,790 | 1,790 | 1,771 | 1,788 | 7,100 | 1,788 |
| 2014-11-07 | 1,777 | 1,780 | 1,750 | 1,753 | 9,200 | 1,753 |
| 2014-11-06 | 1,776 | 1,777 | 1,762 | 1,771 | 4,700 | 1,771 |
| 2014-11-05 | 1,774 | 1,779 | 1,757 | 1,779 | 8,500 | 1,779 |
| 2014-11-04 | 1,777 | 1,782 | 1,740 | 1,774 | 16,700 | 1,774 |
| 2014-10-31 | 1,775 | 1,780 | 1,746 | 1,777 | 13,800 | 1,777 |
| 2014-10-30 | 1,730 | 1,780 | 1,721 | 1,780 | 12,500 | 1,780 |
| 2014-10-29 | 1,684 | 1,710 | 1,630 | 1,710 | 9,600 | 1,710 |
| 2014-10-28 | 1,673 | 1,683 | 1,671 | 1,677 | 3,000 | 1,677 |
| 2014-10-27 | 1,685 | 1,685 | 1,670 | 1,671 | 3,500 | 1,671 |
| 2014-10-24 | 1,684 | 1,684 | 1,669 | 1,673 | 5,700 | 1,673 |
| 2014-10-23 | 1,659 | 1,668 | 1,655 | 1,665 | 1,900 | 1,665 |
| 2014-10-22 | 1,663 | 1,668 | 1,662 | 1,668 | 1,900 | 1,668 |
| 2014-10-21 | 1,641 | 1,650 | 1,619 | 1,637 | 6,700 | 1,637 |
| 2014-10-20 | 1,633 | 1,666 | 1,633 | 1,658 | 3,800 | 1,658 |
| 2014-10-17 | 1,602 | 1,647 | 1,585 | 1,589 | 15,200 | 1,589 |
| 2014-10-16 | 1,640 | 1,648 | 1,625 | 1,629 | 5,600 | 1,629 |
| 2014-10-15 | 1,670 | 1,670 | 1,630 | 1,667 | 4,900 | 1,667 |
| 2014-10-14 | 1,635 | 1,660 | 1,622 | 1,636 | 8,100 | 1,636 |
| 2014-10-10 | 1,685 | 1,709 | 1,680 | 1,688 | 6,500 | 1,688 |
| 2014-10-09 | 1,726 | 1,735 | 1,716 | 1,720 | 4,000 | 1,720 |
| 2014-10-08 | 1,724 | 1,729 | 1,717 | 1,726 | 3,600 | 1,726 |
| 2014-10-07 | 1,747 | 1,750 | 1,725 | 1,725 | 4,000 | 1,725 |
| 2014-10-06 | 1,747 | 1,750 | 1,745 | 1,747 | 3,400 | 1,747 |
| 2014-10-03 | 1,709 | 1,745 | 1,709 | 1,714 | 3,200 | 1,714 |
| 2014-10-02 | 1,745 | 1,745 | 1,720 | 1,724 | 7,500 | 1,724 |
| 2014-10-01 | 1,751 | 1,769 | 1,751 | 1,753 | 3,300 | 1,753 |
| 2014-09-30 | 1,762 | 1,762 | 1,746 | 1,751 | 4,500 | 1,751 |
| 2014-09-29 | 1,780 | 1,780 | 1,750 | 1,762 | 5,700 | 1,762 |
| 2014-09-26 | 1,695 | 1,740 | 1,670 | 1,721 | 8,100 | 1,721 |
| 2014-09-25 | 1,698 | 1,710 | 1,689 | 1,709 | 10,100 | 1,709 |
| 2014-09-24 | 1,690 | 1,690 | 1,680 | 1,686 | 5,500 | 1,686 |
| 2014-09-22 | 1,686 | 1,693 | 1,680 | 1,684 | 4,000 | 1,684 |
| 2014-09-19 | 1,685 | 1,688 | 1,678 | 1,685 | 7,600 | 1,685 |
| 2014-09-18 | 1,674 | 1,685 | 1,674 | 1,679 | 4,600 | 1,679 |
| 2014-09-17 | 1,655 | 1,678 | 1,655 | 1,674 | 7,600 | 1,674 |
| 2014-09-16 | 1,675 | 1,680 | 1,675 | 1,680 | 4,400 | 1,680 |
| 2014-09-12 | 1,670 | 1,678 | 1,668 | 1,672 | 11,100 | 1,672 |
| 2014-09-11 | 1,665 | 1,670 | 1,660 | 1,660 | 3,800 | 1,660 |
| 2014-09-10 | 1,660 | 1,669 | 1,653 | 1,666 | 5,000 | 1,666 |
| 2014-09-09 | 1,669 | 1,670 | 1,659 | 1,660 | 3,300 | 1,660 |
| 2014-09-08 | 1,665 | 1,669 | 1,652 | 1,663 | 3,000 | 1,663 |
| 2014-09-05 | 1,644 | 1,660 | 1,644 | 1,657 | 3,000 | 1,657 |
| 2014-09-04 | 1,660 | 1,660 | 1,650 | 1,656 | 3,400 | 1,656 |
| 2014-09-03 | 1,659 | 1,659 | 1,647 | 1,654 | 4,800 | 1,654 |
| 2014-09-02 | 1,640 | 1,654 | 1,640 | 1,653 | 8,500 | 1,653 |
| 2014-09-01 | 1,635 | 1,639 | 1,631 | 1,637 | 2,700 | 1,637 |
| 2014-08-29 | 1,630 | 1,630 | 1,623 | 1,630 | 1,500 | 1,630 |
| 2014-08-28 | 1,624 | 1,629 | 1,621 | 1,629 | 2,800 | 1,629 |
| 2014-08-27 | 1,624 | 1,624 | 1,616 | 1,623 | 1,100 | 1,623 |
| 2014-08-26 | 1,630 | 1,630 | 1,621 | 1,624 | 1,800 | 1,624 |
| 2014-08-25 | 1,630 | 1,630 | 1,617 | 1,621 | 3,200 | 1,621 |
| 2014-08-22 | 1,630 | 1,630 | 1,600 | 1,617 | 3,300 | 1,617 |
| 2014-08-21 | 1,620 | 1,627 | 1,617 | 1,623 | 5,000 | 1,623 |
| 2014-08-20 | 1,607 | 1,614 | 1,595 | 1,614 | 3,500 | 1,614 |
| 2014-08-19 | 1,594 | 1,610 | 1,593 | 1,607 | 6,100 | 1,607 |
| 2014-08-18 | 1,582 | 1,587 | 1,581 | 1,584 | 2,200 | 1,584 |
| 2014-08-15 | 1,577 | 1,577 | 1,571 | 1,575 | 1,600 | 1,575 |
| 2014-08-14 | 1,575 | 1,577 | 1,561 | 1,577 | 6,000 | 1,577 |
| 2014-08-13 | 1,588 | 1,596 | 1,581 | 1,583 | 4,600 | 1,583 |
| 2014-08-12 | 1,567 | 1,594 | 1,566 | 1,588 | 3,600 | 1,588 |
| 2014-08-11 | 1,570 | 1,585 | 1,560 | 1,572 | 3,200 | 1,572 |
| 2014-08-08 | 1,577 | 1,585 | 1,554 | 1,558 | 4,000 | 1,558 |
| 2014-08-07 | 1,561 | 1,567 | 1,557 | 1,567 | 2,300 | 1,567 |
| 2014-08-06 | 1,580 | 1,581 | 1,552 | 1,561 | 5,600 | 1,561 |
| 2014-08-05 | 1,596 | 1,596 | 1,580 | 1,582 | 6,000 | 1,582 |
| 2014-08-04 | 1,606 | 1,606 | 1,596 | 1,596 | 3,400 | 1,596 |
| 2014-08-01 | 1,581 | 1,600 | 1,581 | 1,590 | 5,200 | 1,590 |
| 2014-07-31 | 1,600 | 1,600 | 1,586 | 1,595 | 8,600 | 1,595 |
| 2014-07-30 | 1,614 | 1,614 | 1,573 | 1,584 | 21,600 | 1,584 |
| 2014-07-29 | 1,640 | 1,648 | 1,602 | 1,614 | 18,600 | 1,614 |
| 2014-07-28 | 1,629 | 1,645 | 1,628 | 1,639 | 3,700 | 1,639 |
| 2014-07-25 | 1,607 | 1,630 | 1,605 | 1,615 | 7,500 | 1,615 |
| 2014-07-24 | 1,620 | 1,620 | 1,600 | 1,603 | 4,200 | 1,603 |
| 2014-07-23 | 1,611 | 1,620 | 1,600 | 1,610 | 7,900 | 1,610 |
| 2014-07-22 | 1,620 | 1,625 | 1,613 | 1,618 | 5,200 | 1,618 |
| 2014-07-18 | 1,618 | 1,635 | 1,618 | 1,620 | 2,500 | 1,620 |
| 2014-07-17 | 1,621 | 1,639 | 1,621 | 1,630 | 4,600 | 1,630 |
| 2014-07-16 | 1,621 | 1,643 | 1,617 | 1,626 | 4,400 | 1,626 |
| 2014-07-15 | 1,649 | 1,649 | 1,633 | 1,637 | 2,800 | 1,637 |
| 2014-07-14 | 1,632 | 1,649 | 1,625 | 1,627 | 7,500 | 1,627 |
| 2014-07-11 | 1,665 | 1,665 | 1,632 | 1,635 | 4,800 | 1,635 |
| 2014-07-10 | 1,665 | 1,665 | 1,639 | 1,640 | 6,300 | 1,640 |
| 2014-07-09 | 1,645 | 1,658 | 1,645 | 1,650 | 3,500 | 1,650 |
| 2014-07-08 | 1,653 | 1,668 | 1,646 | 1,658 | 11,500 | 1,658 |
| 2014-07-07 | 1,645 | 1,652 | 1,636 | 1,650 | 4,000 | 1,650 |
| 2014-07-04 | 1,659 | 1,659 | 1,652 | 1,652 | 3,200 | 1,652 |
| 2014-07-03 | 1,635 | 1,660 | 1,631 | 1,658 | 8,000 | 1,658 |
| 2014-07-02 | 1,655 | 1,660 | 1,638 | 1,638 | 5,900 | 1,638 |
| 2014-07-01 | 1,620 | 1,661 | 1,620 | 1,649 | 19,900 | 1,649 |
| 2014-06-30 | 1,602 | 1,614 | 1,602 | 1,609 | 8,000 | 1,609 |
| 2014-06-27 | 1,618 | 1,620 | 1,601 | 1,614 | 12,000 | 1,614 |
| 2014-06-26 | 1,621 | 1,630 | 1,610 | 1,622 | 35,000 | 1,622 |
| 2014-06-25 | 1,655 | 1,663 | 1,650 | 1,655 | 28,000 | 1,655 |
| 2014-06-24 | 1,662 | 1,669 | 1,655 | 1,667 | 13,400 | 1,667 |
| 2014-06-23 | 1,675 | 1,678 | 1,665 | 1,666 | 12,200 | 1,666 |
| 2014-06-20 | 1,680 | 1,693 | 1,663 | 1,663 | 18,200 | 1,663 |
| 2014-06-19 | 1,665 | 1,680 | 1,664 | 1,677 | 17,900 | 1,677 |
| 2014-06-18 | 1,631 | 1,665 | 1,631 | 1,664 | 26,100 | 1,664 |
| 2014-06-17 | 1,606 | 1,630 | 1,606 | 1,627 | 13,800 | 1,627 |
| 2014-06-16 | 1,600 | 1,605 | 1,597 | 1,602 | 11,300 | 1,602 |
| 2014-06-13 | 1,592 | 1,598 | 1,590 | 1,593 | 10,300 | 1,593 |
| 2014-06-12 | 1,592 | 1,592 | 1,584 | 1,589 | 6,400 | 1,589 |
| 2014-06-11 | 1,570 | 1,580 | 1,570 | 1,580 | 10,800 | 1,580 |
| 2014-06-10 | 1,568 | 1,573 | 1,567 | 1,569 | 5,300 | 1,569 |
| 2014-06-09 | 1,570 | 1,572 | 1,566 | 1,566 | 7,400 | 1,566 |
| 2014-06-06 | 1,561 | 1,570 | 1,561 | 1,568 | 7,100 | 1,568 |
| 2014-06-05 | 1,569 | 1,569 | 1,559 | 1,563 | 10,000 | 1,563 |
| 2014-06-04 | 1,559 | 1,560 | 1,557 | 1,560 | 4,300 | 1,560 |
| 2014-06-03 | 1,558 | 1,559 | 1,555 | 1,555 | 5,600 | 1,555 |
| 2014-06-02 | 1,550 | 1,556 | 1,550 | 1,554 | 9,600 | 1,554 |
| 2014-05-30 | 1,550 | 1,550 | 1,544 | 1,547 | 8,000 | 1,547 |
| 2014-05-29 | 1,545 | 1,547 | 1,540 | 1,543 | 5,400 | 1,543 |
| 2014-05-28 | 1,535 | 1,546 | 1,535 | 1,544 | 8,200 | 1,544 |
| 2014-05-27 | 1,533 | 1,538 | 1,529 | 1,535 | 5,800 | 1,535 |
| 2014-05-26 | 1,523 | 1,530 | 1,517 | 1,528 | 8,500 | 1,528 |
| 2014-05-23 | 1,520 | 1,520 | 1,514 | 1,518 | 3,600 | 1,518 |
| 2014-05-22 | 1,515 | 1,515 | 1,509 | 1,515 | 3,300 | 1,515 |
| 2014-05-21 | 1,507 | 1,513 | 1,507 | 1,513 | 2,000 | 1,513 |
| 2014-05-20 | 1,511 | 1,513 | 1,506 | 1,507 | 900 | 1,507 |
| 2014-05-19 | 1,507 | 1,511 | 1,505 | 1,507 | 2,800 | 1,507 |
| 2014-05-16 | 1,513 | 1,515 | 1,510 | 1,510 | 4,500 | 1,510 |
| 2014-05-15 | 1,511 | 1,517 | 1,511 | 1,515 | 1,900 | 1,515 |
| 2014-05-14 | 1,513 | 1,519 | 1,512 | 1,517 | 2,400 | 1,517 |
| 2014-05-13 | 1,513 | 1,520 | 1,510 | 1,512 | 2,400 | 1,512 |
| 2014-05-12 | 1,511 | 1,515 | 1,508 | 1,508 | 3,400 | 1,508 |
| 2014-05-09 | 1,510 | 1,518 | 1,510 | 1,514 | 3,800 | 1,514 |
| 2014-05-08 | 1,529 | 1,529 | 1,512 | 1,512 | 1,700 | 1,512 |
| 2014-05-07 | 1,520 | 1,525 | 1,512 | 1,512 | 4,200 | 1,512 |
| 2014-05-02 | 1,515 | 1,527 | 1,515 | 1,526 | 3,900 | 1,526 |
| 2014-05-01 | 1,527 | 1,527 | 1,516 | 1,525 | 2,600 | 1,525 |
| 2014-04-30 | 1,525 | 1,528 | 1,515 | 1,521 | 5,900 | 1,521 |
| 2014-04-28 | 1,525 | 1,525 | 1,513 | 1,519 | 5,300 | 1,519 |
| 2014-04-25 | 1,508 | 1,526 | 1,503 | 1,525 | 10,900 | 1,525 |
| 2014-04-24 | 1,496 | 1,502 | 1,496 | 1,502 | 2,500 | 1,502 |
| 2014-04-23 | 1,500 | 1,500 | 1,496 | 1,496 | 3,300 | 1,496 |
| 2014-04-22 | 1,498 | 1,500 | 1,495 | 1,495 | 2,200 | 1,495 |
| 2014-04-21 | 1,500 | 1,500 | 1,494 | 1,498 | 3,100 | 1,498 |
| 2014-04-18 | 1,494 | 1,494 | 1,488 | 1,494 | 2,300 | 1,494 |
| 2014-04-17 | 1,485 | 1,490 | 1,483 | 1,488 | 1,700 | 1,488 |
| 2014-04-16 | 1,481 | 1,491 | 1,481 | 1,489 | 1,100 | 1,489 |
| 2014-04-15 | 1,479 | 1,495 | 1,478 | 1,480 | 2,200 | 1,480 |
| 2014-04-14 | 1,490 | 1,490 | 1,479 | 1,479 | 4,400 | 1,479 |
| 2014-04-11 | 1,480 | 1,490 | 1,479 | 1,480 | 6,100 | 1,480 |
| 2014-04-10 | 1,496 | 1,496 | 1,488 | 1,488 | 2,200 | 1,488 |
| 2014-04-09 | 1,500 | 1,500 | 1,488 | 1,489 | 5,200 | 1,489 |
| 2014-04-08 | 1,500 | 1,504 | 1,492 | 1,497 | 7,000 | 1,497 |
| 2014-04-07 | 1,503 | 1,506 | 1,497 | 1,505 | 4,500 | 1,505 |
| 2014-04-04 | 1,508 | 1,511 | 1,506 | 1,506 | 3,400 | 1,506 |
| 2014-04-03 | 1,508 | 1,515 | 1,505 | 1,508 | 4,200 | 1,508 |
| 2014-04-02 | 1,513 | 1,513 | 1,502 | 1,508 | 6,700 | 1,508 |
| 2014-04-01 | 1,502 | 1,507 | 1,490 | 1,507 | 6,100 | 1,507 |
| 2014-03-31 | 1,486 | 1,500 | 1,486 | 1,492 | 7,200 | 1,492 |
| 2014-03-28 | 1,478 | 1,489 | 1,478 | 1,486 | 6,600 | 1,486 |
| 2014-03-27 | 1,461 | 1,477 | 1,461 | 1,471 | 6,100 | 1,471 |
| 2014-03-26 | 1,469 | 1,474 | 1,444 | 1,474 | 10,600 | 1,474 |
| 2014-03-25 | 1,453 | 1,468 | 1,447 | 1,465 | 6,200 | 1,465 |
| 2014-03-24 | 1,451 | 1,478 | 1,451 | 1,454 | 7,500 | 1,454 |
| 2014-03-20 | 1,440 | 1,459 | 1,440 | 1,445 | 5,900 | 1,445 |
| 2014-03-19 | 1,441 | 1,454 | 1,441 | 1,446 | 3,800 | 1,446 |
| 2014-03-18 | 1,440 | 1,463 | 1,435 | 1,436 | 8,000 | 1,436 |
| 2014-03-17 | 1,451 | 1,460 | 1,438 | 1,451 | 3,900 | 1,451 |
| 2014-03-14 | 1,457 | 1,457 | 1,436 | 1,436 | 14,000 | 1,436 |
| 2014-03-13 | 1,467 | 1,470 | 1,452 | 1,463 | 3,300 | 1,463 |
| 2014-03-12 | 1,436 | 1,471 | 1,436 | 1,465 | 4,500 | 1,465 |
| 2014-03-11 | 1,455 | 1,474 | 1,455 | 1,466 | 3,500 | 1,466 |
| 2014-03-10 | 1,438 | 1,459 | 1,437 | 1,452 | 5,400 | 1,452 |
| 2014-03-07 | 1,435 | 1,437 | 1,423 | 1,437 | 4,500 | 1,437 |
| 2014-03-06 | 1,434 | 1,435 | 1,420 | 1,435 | 1,800 | 1,435 |
| 2014-03-05 | 1,427 | 1,435 | 1,427 | 1,435 | 1,300 | 1,435 |
| 2014-03-04 | 1,401 | 1,429 | 1,401 | 1,427 | 3,600 | 1,427 |
| 2014-03-03 | 1,419 | 1,422 | 1,406 | 1,410 | 4,300 | 1,410 |
| 2014-02-28 | 1,431 | 1,435 | 1,415 | 1,417 | 3,300 | 1,417 |
| 2014-02-27 | 1,433 | 1,438 | 1,424 | 1,431 | 3,300 | 1,431 |
| 2014-02-26 | 1,445 | 1,451 | 1,424 | 1,431 | 3,200 | 1,431 |
| 2014-02-25 | 1,450 | 1,452 | 1,441 | 1,445 | 2,000 | 1,445 |
| 2014-02-24 | 1,440 | 1,449 | 1,437 | 1,440 | 3,100 | 1,440 |
| 2014-02-21 | 1,431 | 1,448 | 1,431 | 1,439 | 3,300 | 1,439 |
| 2014-02-20 | 1,442 | 1,444 | 1,426 | 1,437 | 3,200 | 1,437 |
| 2014-02-19 | 1,431 | 1,438 | 1,423 | 1,434 | 1,600 | 1,434 |
| 2014-02-18 | 1,418 | 1,436 | 1,414 | 1,431 | 4,200 | 1,431 |
| 2014-02-17 | 1,415 | 1,418 | 1,411 | 1,418 | 1,600 | 1,418 |
| 2014-02-14 | 1,413 | 1,438 | 1,410 | 1,410 | 1,900 | 1,410 |
| 2014-02-13 | 1,429 | 1,443 | 1,411 | 1,413 | 2,600 | 1,413 |
| 2014-02-12 | 1,410 | 1,427 | 1,410 | 1,427 | 2,200 | 1,427 |
| 2014-02-10 | 1,418 | 1,418 | 1,396 | 1,405 | 4,100 | 1,405 |
| 2014-02-07 | 1,379 | 1,403 | 1,378 | 1,388 | 5,600 | 1,388 |
| 2014-02-06 | 1,380 | 1,409 | 1,368 | 1,377 | 4,800 | 1,377 |
| 2014-02-05 | 1,385 | 1,404 | 1,369 | 1,374 | 9,400 | 1,374 |
| 2014-02-04 | 1,413 | 1,413 | 1,341 | 1,361 | 21,400 | 1,361 |
| 2014-02-03 | 1,454 | 1,459 | 1,433 | 1,433 | 6,900 | 1,433 |
| 2014-01-31 | 1,480 | 1,480 | 1,440 | 1,454 | 12,900 | 1,454 |
| 2014-01-30 | 1,461 | 1,470 | 1,441 | 1,441 | 18,400 | 1,441 |
| 2014-01-29 | 1,472 | 1,476 | 1,451 | 1,476 | 9,700 | 1,476 |
| 2014-01-28 | 1,470 | 1,470 | 1,450 | 1,450 | 7,700 | 1,450 |
| 2014-01-27 | 1,480 | 1,481 | 1,457 | 1,457 | 11,700 | 1,457 |
| 2014-01-24 | 1,491 | 1,495 | 1,485 | 1,485 | 12,000 | 1,485 |
| 2014-01-23 | 1,513 | 1,513 | 1,491 | 1,496 | 5,300 | 1,496 |
| 2014-01-22 | 1,510 | 1,513 | 1,495 | 1,506 | 8,000 | 1,506 |
| 2014-01-21 | 1,503 | 1,519 | 1,503 | 1,510 | 10,700 | 1,510 |
| 2014-01-20 | 1,498 | 1,506 | 1,492 | 1,501 | 7,800 | 1,501 |
| 2014-01-17 | 1,500 | 1,534 | 1,488 | 1,490 | 40,200 | 1,490 |
| 2014-01-16 | 1,499 | 1,500 | 1,488 | 1,495 | 6,500 | 1,495 |
| 2014-01-15 | 1,500 | 1,500 | 1,489 | 1,499 | 7,100 | 1,499 |
| 2014-01-14 | 1,495 | 1,495 | 1,480 | 1,483 | 12,200 | 1,483 |
| 2014-01-10 | 1,496 | 1,498 | 1,488 | 1,495 | 7,600 | 1,495 |
| 2014-01-09 | 1,497 | 1,497 | 1,488 | 1,495 | 6,800 | 1,495 |
| 2014-01-08 | 1,488 | 1,495 | 1,486 | 1,492 | 7,300 | 1,492 |
| 2014-01-07 | 1,492 | 1,496 | 1,488 | 1,488 | 9,300 | 1,488 |
| 2014-01-06 | 1,490 | 1,495 | 1,484 | 1,492 | 7,900 | 1,492 |
分割・併合履歴 ： [2005-09-27]1株→2株
