6648 (株)かわでん 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 | 2,075 | 2,085 | 2,067 | 2,083 | 4,000 | 2,083 |
| 2014-12-29 | 2,027 | 2,078 | 2,027 | 2,075 | 6,200 | 2,075 |
| 2014-12-26 | 2,051 | 2,096 | 1,964 | 2,057 | 24,900 | 2,057 |
| 2014-12-25 | 2,101 | 2,108 | 2,080 | 2,107 | 11,800 | 2,107 |
| 2014-12-24 | 2,072 | 2,138 | 2,051 | 2,051 | 12,600 | 2,051 |
| 2014-12-22 | 2,200 | 2,200 | 2,022 | 2,022 | 16,700 | 2,022 |
| 2014-12-19 | 2,130 | 2,160 | 2,120 | 2,159 | 18,300 | 2,159 |
| 2014-12-18 | 2,100 | 2,125 | 2,077 | 2,119 | 20,000 | 2,119 |
| 2014-12-17 | 2,033 | 2,099 | 2,020 | 2,095 | 8,100 | 2,095 |
| 2014-12-16 | 2,049 | 2,093 | 2,000 | 2,035 | 10,800 | 2,035 |
| 2014-12-15 | 2,014 | 2,144 | 2,008 | 2,100 | 25,400 | 2,100 |
| 2014-12-12 | 1,980 | 1,998 | 1,958 | 1,998 | 9,200 | 1,998 |
| 2014-12-11 | 1,850 | 1,920 | 1,850 | 1,911 | 7,700 | 1,911 |
| 2014-12-10 | 1,895 | 1,901 | 1,865 | 1,865 | 4,500 | 1,865 |
| 2014-12-09 | 1,959 | 1,959 | 1,910 | 1,917 | 3,000 | 1,917 |
| 2014-12-08 | 1,980 | 1,982 | 1,959 | 1,959 | 2,100 | 1,959 |
| 2014-12-05 | 2,000 | 2,000 | 1,955 | 1,970 | 8,200 | 1,970 |
| 2014-12-04 | 1,950 | 1,989 | 1,940 | 1,989 | 21,400 | 1,989 |
| 2014-12-03 | 1,915 | 1,936 | 1,914 | 1,930 | 6,400 | 1,930 |
| 2014-12-02 | 1,910 | 1,917 | 1,895 | 1,900 | 8,700 | 1,900 |
| 2014-12-01 | 1,899 | 1,918 | 1,893 | 1,918 | 11,000 | 1,918 |
| 2014-11-28 | 1,850 | 1,890 | 1,850 | 1,890 | 5,800 | 1,890 |
| 2014-11-27 | 1,850 | 1,865 | 1,849 | 1,850 | 6,000 | 1,850 |
| 2014-11-26 | 1,838 | 1,867 | 1,820 | 1,867 | 6,800 | 1,867 |
| 2014-11-25 | 1,822 | 1,844 | 1,822 | 1,843 | 4,400 | 1,843 |
| 2014-11-21 | 1,800 | 1,823 | 1,793 | 1,823 | 8,400 | 1,823 |
| 2014-11-20 | 1,787 | 1,796 | 1,786 | 1,796 | 900 | 1,796 |
| 2014-11-19 | 1,799 | 1,800 | 1,780 | 1,780 | 4,200 | 1,780 |
| 2014-11-18 | 1,800 | 1,800 | 1,771 | 1,798 | 5,900 | 1,798 |
| 2014-11-17 | 1,755 | 1,766 | 1,753 | 1,766 | 13,000 | 1,766 |
| 2014-11-14 | 1,780 | 1,791 | 1,754 | 1,755 | 4,200 | 1,755 |
| 2014-11-13 | 1,819 | 1,819 | 1,755 | 1,792 | 7,700 | 1,792 |
| 2014-11-12 | 1,842 | 1,854 | 1,820 | 1,838 | 4,100 | 1,838 |
| 2014-11-11 | 1,880 | 1,880 | 1,842 | 1,842 | 5,200 | 1,842 |
| 2014-11-10 | 1,850 | 1,944 | 1,850 | 1,888 | 20,600 | 1,888 |
| 2014-11-07 | 1,799 | 1,840 | 1,799 | 1,840 | 9,500 | 1,840 |
| 2014-11-06 | 1,800 | 1,800 | 1,790 | 1,790 | 1,500 | 1,790 |
| 2014-11-05 | 1,780 | 1,800 | 1,766 | 1,800 | 8,000 | 1,800 |
| 2014-11-04 | 1,800 | 1,801 | 1,781 | 1,781 | 13,300 | 1,781 |
| 2014-10-31 | 1,800 | 1,802 | 1,790 | 1,800 | 9,300 | 1,800 |
| 2014-10-30 | 1,800 | 1,800 | 1,790 | 1,800 | 3,300 | 1,800 |
| 2014-10-29 | 1,797 | 1,840 | 1,782 | 1,782 | 10,000 | 1,782 |
| 2014-10-28 | 1,780 | 1,790 | 1,780 | 1,782 | 8,100 | 1,782 |
| 2014-10-27 | 1,780 | 1,810 | 1,765 | 1,781 | 14,800 | 1,781 |
| 2014-10-24 | 1,770 | 1,816 | 1,760 | 1,785 | 31,100 | 1,785 |
| 2014-10-23 | 1,731 | 1,810 | 1,692 | 1,771 | 44,600 | 1,771 |
| 2014-10-22 | 1,771 | 1,771 | 1,718 | 1,771 | 114,700 | 1,771 |
| 2014-10-21 | 1,478 | 1,478 | 1,470 | 1,471 | 2,000 | 1,471 |
| 2014-10-20 | 1,479 | 1,480 | 1,467 | 1,469 | 2,700 | 1,469 |
| 2014-10-17 | 1,470 | 1,470 | 1,455 | 1,458 | 1,500 | 1,458 |
| 2014-10-16 | 1,470 | 1,470 | 1,450 | 1,460 | 4,400 | 1,460 |
| 2014-10-15 | 1,468 | 1,489 | 1,468 | 1,480 | 700 | 1,480 |
| 2014-10-14 | 1,459 | 1,471 | 1,449 | 1,465 | 4,000 | 1,465 |
| 2014-10-10 | 1,501 | 1,501 | 1,451 | 1,478 | 4,300 | 1,478 |
| 2014-10-09 | 1,531 | 1,531 | 1,502 | 1,502 | 3,300 | 1,502 |
| 2014-10-08 | 1,550 | 1,550 | 1,526 | 1,530 | 2,500 | 1,530 |
| 2014-10-07 | 1,559 | 1,559 | 1,552 | 1,553 | 600 | 1,553 |
| 2014-10-06 | 1,560 | 1,560 | 1,559 | 1,559 | 400 | 1,559 |
| 2014-10-03 | 1,522 | 1,534 | 1,522 | 1,534 | 200 | 1,534 |
| 2014-10-02 | 1,521 | 1,540 | 1,520 | 1,540 | 4,700 | 1,540 |
| 2014-10-01 | 1,580 | 1,580 | 1,550 | 1,550 | 500 | 1,550 |
| 2014-09-30 | 1,580 | 1,580 | 1,578 | 1,578 | 500 | 1,578 |
| 2014-09-29 | 1,579 | 1,580 | 1,579 | 1,580 | 1,600 | 1,580 |
| 2014-09-26 | 1,573 | 1,573 | 1,573 | 1,573 | 200 | 1,573 |
| 2014-09-25 | 1,545 | 1,600 | 1,505 | 1,599 | 6,800 | 1,599 |
| 2014-09-24 | 1,531 | 1,540 | 1,531 | 1,540 | 2,900 | 1,540 |
| 2014-09-22 | 1,558 | 1,558 | 1,545 | 1,545 | 1,800 | 1,545 |
| 2014-09-19 | 1,545 | 1,560 | 1,539 | 1,539 | 2,200 | 1,539 |
| 2014-09-18 | 1,540 | 1,550 | 1,540 | 1,545 | 900 | 1,545 |
| 2014-09-17 | 1,536 | 1,560 | 1,534 | 1,535 | 4,600 | 1,535 |
| 2014-09-16 | 1,522 | 1,544 | 1,522 | 1,535 | 800 | 1,535 |
| 2014-09-12 | 1,523 | 1,543 | 1,523 | 1,525 | 1,400 | 1,525 |
| 2014-09-11 | 1,519 | 1,545 | 1,519 | 1,545 | 3,600 | 1,545 |
| 2014-09-10 | 1,515 | 1,516 | 1,515 | 1,516 | 900 | 1,516 |
| 2014-09-09 | 1,513 | 1,518 | 1,513 | 1,513 | 1,100 | 1,513 |
| 2014-09-08 | 1,510 | 1,510 | 1,510 | 1,510 | 400 | 1,510 |
| 2014-09-05 | 1,510 | 1,510 | 1,510 | 1,510 | 1,600 | 1,510 |
| 2014-09-04 | 1,507 | 1,507 | 1,507 | 1,507 | 400 | 1,507 |
| 2014-09-03 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2014-09-02 | 1,506 | 1,518 | 1,506 | 1,510 | 1,900 | 1,510 |
| 2014-09-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,900 | 1,500 |
| 2014-08-29 | 1,500 | 1,518 | 1,500 | 1,502 | 2,200 | 1,502 |
| 2014-08-28 | 1,511 | 1,513 | 1,492 | 1,495 | 3,900 | 1,495 |
| 2014-08-27 | 1,501 | 1,510 | 1,501 | 1,510 | 1,400 | 1,510 |
| 2014-08-26 | 1,501 | 1,512 | 1,500 | 1,510 | 2,900 | 1,510 |
| 2014-08-25 | 1,512 | 1,512 | 1,500 | 1,501 | 2,100 | 1,501 |
| 2014-08-22 | 1,505 | 1,514 | 1,498 | 1,514 | 3,100 | 1,514 |
| 2014-08-21 | 1,501 | 1,510 | 1,501 | 1,501 | 2,800 | 1,501 |
| 2014-08-20 | 1,511 | 1,520 | 1,499 | 1,510 | 7,000 | 1,510 |
| 2014-08-19 | 1,486 | 1,513 | 1,486 | 1,510 | 1,700 | 1,510 |
| 2014-08-18 | 1,477 | 1,486 | 1,477 | 1,486 | 800 | 1,486 |
| 2014-08-15 | 1,473 | 1,478 | 1,473 | 1,475 | 400 | 1,475 |
| 2014-08-14 | 1,496 | 1,502 | 1,450 | 1,466 | 9,500 | 1,466 |
| 2014-08-13 | 1,501 | 1,501 | 1,501 | 1,501 | 100 | 1,501 |
| 2014-08-12 | 1,515 | 1,515 | 1,500 | 1,500 | 600 | 1,500 |
| 2014-08-11 | 1,500 | 1,515 | 1,500 | 1,515 | 1,000 | 1,515 |
| 2014-08-08 | 1,518 | 1,518 | 1,493 | 1,510 | 1,300 | 1,510 |
| 2014-08-07 | 1,515 | 1,519 | 1,499 | 1,518 | 4,200 | 1,518 |
| 2014-08-06 | 1,465 | 1,478 | 1,451 | 1,478 | 500 | 1,478 |
| 2014-08-05 | 1,481 | 1,481 | 1,481 | 1,481 | 400 | 1,481 |
| 2014-08-04 | 1,488 | 1,488 | 1,480 | 1,481 | 1,000 | 1,481 |
| 2014-08-01 | 1,445 | 1,480 | 1,445 | 1,480 | 1,200 | 1,480 |
| 2014-07-31 | 1,480 | 1,480 | 1,470 | 1,480 | 1,100 | 1,480 |
| 2014-07-30 | 1,480 | 1,480 | 1,480 | 1,480 | 1,100 | 1,480 |
| 2014-07-29 | 1,440 | 1,470 | 1,440 | 1,470 | 2,100 | 1,470 |
| 2014-07-28 | 1,475 | 1,475 | 1,470 | 1,470 | 1,600 | 1,470 |
| 2014-07-25 | 1,475 | 1,475 | 1,470 | 1,470 | 2,400 | 1,470 |
| 2014-07-24 | 1,440 | 1,446 | 1,440 | 1,446 | 1,200 | 1,446 |
| 2014-07-23 | 1,437 | 1,441 | 1,434 | 1,434 | 1,200 | 1,434 |
| 2014-07-22 | 1,420 | 1,445 | 1,420 | 1,445 | 1,100 | 1,445 |
| 2014-07-18 | 1,410 | 1,417 | 1,408 | 1,417 | 900 | 1,417 |
| 2014-07-17 | 1,420 | 1,420 | 1,420 | 1,420 | 500 | 1,420 |
| 2014-07-16 | 1,410 | 1,410 | 1,410 | 1,410 | 300 | 1,410 |
| 2014-07-15 | 1,420 | 1,420 | 1,417 | 1,420 | 1,000 | 1,420 |
| 2014-07-14 | 1,420 | 1,425 | 1,420 | 1,425 | 900 | 1,425 |
| 2014-07-11 | 1,403 | 1,403 | 1,403 | 1,403 | 200 | 1,403 |
| 2014-07-10 | 1,413 | 1,413 | 1,405 | 1,405 | 1,000 | 1,405 |
| 2014-07-09 | 1,418 | 1,418 | 1,411 | 1,411 | 400 | 1,411 |
| 2014-07-08 | 1,419 | 1,424 | 1,415 | 1,424 | 1,200 | 1,424 |
| 2014-07-07 | 1,419 | 1,419 | 1,419 | 1,419 | 200 | 1,419 |
| 2014-07-04 | 1,402 | 1,420 | 1,402 | 1,419 | 1,500 | 1,419 |
| 2014-07-03 | 1,401 | 1,410 | 1,401 | 1,402 | 1,000 | 1,402 |
| 2014-07-02 | 1,415 | 1,415 | 1,400 | 1,403 | 2,400 | 1,403 |
| 2014-07-01 | 1,400 | 1,409 | 1,399 | 1,400 | 1,900 | 1,400 |
| 2014-06-30 | 1,400 | 1,409 | 1,388 | 1,409 | 2,200 | 1,409 |
| 2014-06-27 | 1,404 | 1,410 | 1,400 | 1,400 | 3,300 | 1,400 |
| 2014-06-26 | 1,394 | 1,408 | 1,394 | 1,408 | 1,800 | 1,408 |
| 2014-06-25 | 1,397 | 1,398 | 1,394 | 1,394 | 1,600 | 1,394 |
| 2014-06-24 | 1,400 | 1,420 | 1,391 | 1,394 | 2,000 | 1,394 |
| 2014-06-23 | 1,386 | 1,400 | 1,386 | 1,400 | 400 | 1,400 |
| 2014-06-20 | 1,383 | 1,399 | 1,383 | 1,386 | 2,500 | 1,386 |
| 2014-06-19 | 1,376 | 1,382 | 1,376 | 1,381 | 1,100 | 1,381 |
| 2014-06-18 | 1,383 | 1,390 | 1,371 | 1,389 | 2,800 | 1,389 |
| 2014-06-17 | 1,384 | 1,384 | 1,384 | 1,384 | 100 | 1,384 |
| 2014-06-16 | 1,375 | 1,390 | 1,366 | 1,384 | 2,900 | 1,384 |
| 2014-06-13 | 1,362 | 1,372 | 1,360 | 1,372 | 7,000 | 1,372 |
| 2014-06-12 | 1,366 | 1,380 | 1,366 | 1,379 | 2,100 | 1,379 |
| 2014-06-11 | 1,368 | 1,374 | 1,365 | 1,374 | 3,500 | 1,374 |
| 2014-06-10 | 1,374 | 1,374 | 1,368 | 1,373 | 2,100 | 1,373 |
| 2014-06-09 | 1,394 | 1,394 | 1,372 | 1,372 | 2,100 | 1,372 |
| 2014-06-06 | 1,368 | 1,371 | 1,366 | 1,366 | 4,200 | 1,366 |
| 2014-06-05 | 1,370 | 1,390 | 1,370 | 1,380 | 600 | 1,380 |
| 2014-06-04 | 1,371 | 1,372 | 1,370 | 1,370 | 2,900 | 1,370 |
| 2014-06-03 | 1,408 | 1,408 | 1,382 | 1,383 | 2,000 | 1,383 |
| 2014-06-02 | 1,381 | 1,383 | 1,361 | 1,378 | 1,600 | 1,378 |
| 2014-05-30 | 1,348 | 1,438 | 1,348 | 1,351 | 6,300 | 1,351 |
| 2014-05-29 | 1,347 | 1,360 | 1,345 | 1,360 | 700 | 1,360 |
| 2014-05-28 | 1,360 | 1,360 | 1,347 | 1,354 | 1,600 | 1,354 |
| 2014-05-27 | 1,359 | 1,374 | 1,350 | 1,360 | 800 | 1,360 |
| 2014-05-26 | 1,324 | 1,360 | 1,324 | 1,360 | 1,700 | 1,360 |
| 2014-05-23 | 1,325 | 1,325 | 1,304 | 1,315 | 2,000 | 1,315 |
| 2014-05-22 | 1,292 | 1,325 | 1,292 | 1,304 | 700 | 1,304 |
| 2014-05-21 | 1,287 | 1,330 | 1,260 | 1,281 | 4,700 | 1,281 |
| 2014-05-20 | 1,280 | 1,295 | 1,268 | 1,280 | 8,500 | 1,280 |
| 2014-05-19 | 1,380 | 1,385 | 1,261 | 1,275 | 13,600 | 1,275 |
| 2014-05-16 | 1,374 | 1,385 | 1,374 | 1,380 | 1,800 | 1,380 |
| 2014-05-15 | 1,359 | 1,400 | 1,359 | 1,382 | 3,100 | 1,382 |
| 2014-05-14 | 1,382 | 1,382 | 1,354 | 1,361 | 2,000 | 1,361 |
| 2014-05-13 | 1,393 | 1,398 | 1,369 | 1,369 | 13,200 | 1,369 |
| 2014-05-12 | 1,405 | 1,405 | 1,373 | 1,388 | 14,400 | 1,388 |
| 2014-05-09 | 1,499 | 1,499 | 1,400 | 1,420 | 31,300 | 1,420 |
| 2014-05-08 | 1,640 | 1,640 | 1,603 | 1,605 | 3,500 | 1,605 |
| 2014-05-07 | 1,625 | 1,650 | 1,625 | 1,630 | 2,300 | 1,630 |
| 2014-05-02 | 1,630 | 1,695 | 1,621 | 1,621 | 5,000 | 1,621 |
| 2014-05-01 | 1,615 | 1,649 | 1,610 | 1,615 | 6,100 | 1,615 |
| 2014-04-30 | 1,658 | 1,706 | 1,613 | 1,613 | 20,800 | 1,613 |
| 2014-04-28 | 1,652 | 1,709 | 1,562 | 1,652 | 23,900 | 1,652 |
| 2014-04-25 | 1,680 | 1,720 | 1,587 | 1,717 | 27,100 | 1,717 |
| 2014-04-24 | 1,579 | 1,680 | 1,560 | 1,680 | 11,200 | 1,680 |
| 2014-04-23 | 1,582 | 1,590 | 1,531 | 1,579 | 10,800 | 1,579 |
| 2014-04-22 | 1,670 | 1,700 | 1,582 | 1,591 | 42,600 | 1,591 |
| 2014-04-21 | 1,710 | 1,710 | 1,580 | 1,710 | 121,400 | 1,710 |
| 2014-04-18 | 1,403 | 1,437 | 1,403 | 1,410 | 1,200 | 1,410 |
| 2014-04-17 | 1,400 | 1,415 | 1,400 | 1,415 | 900 | 1,415 |
| 2014-04-16 | 1,450 | 1,450 | 1,400 | 1,424 | 1,000 | 1,424 |
| 2014-04-15 | 1,409 | 1,439 | 1,409 | 1,439 | 200 | 1,439 |
| 2014-04-14 | 1,400 | 1,409 | 1,400 | 1,409 | 1,300 | 1,409 |
| 2014-04-11 | 1,411 | 1,430 | 1,400 | 1,420 | 2,500 | 1,420 |
| 2014-04-10 | 1,419 | 1,430 | 1,411 | 1,430 | 1,000 | 1,430 |
| 2014-04-09 | 1,411 | 1,412 | 1,411 | 1,412 | 1,800 | 1,412 |
| 2014-04-08 | 1,422 | 1,422 | 1,412 | 1,417 | 2,200 | 1,417 |
| 2014-04-07 | 1,435 | 1,445 | 1,430 | 1,434 | 1,100 | 1,434 |
| 2014-04-04 | 1,435 | 1,454 | 1,435 | 1,454 | 500 | 1,454 |
| 2014-04-03 | 1,448 | 1,448 | 1,427 | 1,430 | 1,300 | 1,430 |
| 2014-04-02 | 1,426 | 1,450 | 1,426 | 1,447 | 1,200 | 1,447 |
| 2014-04-01 | 1,438 | 1,449 | 1,414 | 1,449 | 700 | 1,449 |
| 2014-03-31 | 1,438 | 1,438 | 1,438 | 1,438 | 200 | 1,438 |
| 2014-03-28 | 1,421 | 1,438 | 1,421 | 1,438 | 300 | 1,438 |
| 2014-03-27 | 1,421 | 1,428 | 1,413 | 1,428 | 1,600 | 1,428 |
| 2014-03-26 | 1,473 | 1,479 | 1,458 | 1,459 | 2,300 | 1,459 |
| 2014-03-25 | 1,475 | 1,475 | 1,473 | 1,475 | 1,300 | 1,475 |
| 2014-03-24 | 1,470 | 1,470 | 1,454 | 1,460 | 1,800 | 1,460 |
| 2014-03-20 | 1,480 | 1,495 | 1,475 | 1,475 | 800 | 1,475 |
| 2014-03-19 | 1,490 | 1,500 | 1,476 | 1,476 | 900 | 1,476 |
| 2014-03-18 | 1,476 | 1,480 | 1,476 | 1,480 | 400 | 1,480 |
| 2014-03-17 | 1,466 | 1,500 | 1,455 | 1,500 | 2,400 | 1,500 |
| 2014-03-14 | 1,479 | 1,480 | 1,468 | 1,480 | 3,200 | 1,480 |
| 2014-03-13 | 1,488 | 1,495 | 1,488 | 1,490 | 900 | 1,490 |
| 2014-03-12 | 1,497 | 1,497 | 1,497 | 1,497 | 2,700 | 1,497 |
| 2014-03-11 | 1,520 | 1,520 | 1,495 | 1,495 | 500 | 1,495 |
| 2014-03-10 | 1,525 | 1,525 | 1,519 | 1,519 | 500 | 1,519 |
| 2014-03-07 | 1,520 | 1,520 | 1,520 | 1,520 | 200 | 1,520 |
| 2014-03-06 | 1,518 | 1,525 | 1,483 | 1,490 | 2,700 | 1,490 |
| 2014-03-05 | 1,499 | 1,529 | 1,499 | 1,499 | 700 | 1,499 |
| 2014-03-04 | 1,480 | 1,500 | 1,475 | 1,500 | 1,100 | 1,500 |
| 2014-03-03 | 1,485 | 1,500 | 1,476 | 1,500 | 400 | 1,500 |
| 2014-02-28 | 1,497 | 1,500 | 1,480 | 1,500 | 2,800 | 1,500 |
| 2014-02-27 | 1,503 | 1,517 | 1,500 | 1,504 | 3,300 | 1,504 |
| 2014-02-26 | 1,515 | 1,516 | 1,501 | 1,516 | 900 | 1,516 |
| 2014-02-25 | 1,515 | 1,521 | 1,515 | 1,516 | 1,700 | 1,516 |
| 2014-02-24 | 1,510 | 1,515 | 1,510 | 1,515 | 700 | 1,515 |
| 2014-02-21 | 1,530 | 1,530 | 1,510 | 1,510 | 900 | 1,510 |
| 2014-02-20 | 1,501 | 1,517 | 1,496 | 1,517 | 1,100 | 1,517 |
| 2014-02-19 | 1,520 | 1,528 | 1,490 | 1,495 | 4,300 | 1,495 |
| 2014-02-18 | 1,550 | 1,551 | 1,502 | 1,530 | 3,200 | 1,530 |
| 2014-02-17 | 1,580 | 1,580 | 1,550 | 1,550 | 600 | 1,550 |
| 2014-02-14 | 1,570 | 1,599 | 1,545 | 1,590 | 2,100 | 1,590 |
| 2014-02-13 | 1,603 | 1,603 | 1,540 | 1,560 | 5,200 | 1,560 |
| 2014-02-12 | 1,595 | 1,638 | 1,589 | 1,638 | 4,800 | 1,638 |
| 2014-02-10 | 1,550 | 1,550 | 1,550 | 1,550 | 700 | 1,550 |
| 2014-02-07 | 1,500 | 1,500 | 1,500 | 1,500 | 700 | 1,500 |
| 2014-02-06 | 1,463 | 1,500 | 1,463 | 1,500 | 2,500 | 1,500 |
| 2014-02-05 | 1,480 | 1,480 | 1,460 | 1,460 | 2,700 | 1,460 |
| 2014-02-04 | 1,520 | 1,520 | 1,450 | 1,480 | 12,500 | 1,480 |
| 2014-02-03 | 1,607 | 1,607 | 1,550 | 1,550 | 1,900 | 1,550 |
| 2014-01-31 | 1,609 | 1,616 | 1,609 | 1,610 | 300 | 1,610 |
| 2014-01-30 | 1,576 | 1,609 | 1,565 | 1,609 | 2,000 | 1,609 |
| 2014-01-29 | 1,581 | 1,620 | 1,581 | 1,618 | 600 | 1,618 |
| 2014-01-28 | 1,550 | 1,586 | 1,549 | 1,582 | 3,300 | 1,582 |
| 2014-01-27 | 1,588 | 1,623 | 1,550 | 1,550 | 6,900 | 1,550 |
| 2014-01-24 | 1,655 | 1,655 | 1,642 | 1,642 | 4,200 | 1,642 |
| 2014-01-23 | 1,667 | 1,667 | 1,660 | 1,660 | 5,100 | 1,660 |
| 2014-01-22 | 1,659 | 1,687 | 1,659 | 1,667 | 2,100 | 1,667 |
| 2014-01-21 | 1,656 | 1,700 | 1,645 | 1,656 | 7,400 | 1,656 |
| 2014-01-20 | 1,610 | 1,667 | 1,610 | 1,655 | 6,800 | 1,655 |
| 2014-01-17 | 1,610 | 1,638 | 1,601 | 1,605 | 5,300 | 1,605 |
| 2014-01-16 | 1,550 | 1,660 | 1,550 | 1,650 | 19,500 | 1,650 |
| 2014-01-15 | 1,537 | 1,548 | 1,537 | 1,546 | 6,600 | 1,546 |
| 2014-01-14 | 1,541 | 1,543 | 1,535 | 1,535 | 4,900 | 1,535 |
| 2014-01-10 | 1,544 | 1,544 | 1,532 | 1,542 | 1,600 | 1,542 |
| 2014-01-09 | 1,550 | 1,550 | 1,520 | 1,540 | 2,100 | 1,540 |
| 2014-01-08 | 1,537 | 1,562 | 1,537 | 1,537 | 2,700 | 1,537 |
| 2014-01-07 | 1,562 | 1,564 | 1,500 | 1,535 | 2,500 | 1,535 |
| 2014-01-06 | 1,500 | 1,570 | 1,498 | 1,565 | 9,700 | 1,565 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2000-08-11]1株→0.5株
