6905 コーセル(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 | 1,258 | 1,258 | 1,234 | 1,234 | 18,000 | 1,234 |
| 2014-12-29 | 1,245 | 1,266 | 1,238 | 1,255 | 50,200 | 1,255 |
| 2014-12-26 | 1,229 | 1,238 | 1,224 | 1,238 | 23,200 | 1,238 |
| 2014-12-25 | 1,224 | 1,224 | 1,210 | 1,215 | 17,300 | 1,215 |
| 2014-12-24 | 1,234 | 1,234 | 1,215 | 1,224 | 32,900 | 1,224 |
| 2014-12-22 | 1,239 | 1,239 | 1,211 | 1,222 | 39,500 | 1,222 |
| 2014-12-19 | 1,230 | 1,235 | 1,201 | 1,209 | 82,200 | 1,209 |
| 2014-12-18 | 1,210 | 1,222 | 1,203 | 1,211 | 61,300 | 1,211 |
| 2014-12-17 | 1,152 | 1,188 | 1,152 | 1,168 | 59,500 | 1,168 |
| 2014-12-16 | 1,166 | 1,172 | 1,150 | 1,152 | 66,200 | 1,152 |
| 2014-12-15 | 1,186 | 1,193 | 1,165 | 1,175 | 55,400 | 1,175 |
| 2014-12-12 | 1,190 | 1,216 | 1,185 | 1,186 | 125,500 | 1,186 |
| 2014-12-11 | 1,230 | 1,235 | 1,190 | 1,197 | 118,000 | 1,197 |
| 2014-12-10 | 1,334 | 1,368 | 1,230 | 1,241 | 137,300 | 1,241 |
| 2014-12-09 | 1,332 | 1,347 | 1,305 | 1,334 | 19,000 | 1,334 |
| 2014-12-08 | 1,344 | 1,356 | 1,339 | 1,348 | 22,500 | 1,348 |
| 2014-12-05 | 1,332 | 1,347 | 1,327 | 1,346 | 27,600 | 1,346 |
| 2014-12-04 | 1,333 | 1,341 | 1,332 | 1,336 | 21,200 | 1,336 |
| 2014-12-03 | 1,330 | 1,335 | 1,320 | 1,333 | 19,200 | 1,333 |
| 2014-12-02 | 1,314 | 1,342 | 1,307 | 1,340 | 41,000 | 1,340 |
| 2014-12-01 | 1,330 | 1,331 | 1,306 | 1,319 | 26,800 | 1,319 |
| 2014-11-28 | 1,285 | 1,320 | 1,281 | 1,317 | 33,700 | 1,317 |
| 2014-11-27 | 1,290 | 1,296 | 1,275 | 1,276 | 14,300 | 1,276 |
| 2014-11-26 | 1,277 | 1,299 | 1,277 | 1,291 | 21,200 | 1,291 |
| 2014-11-25 | 1,287 | 1,295 | 1,282 | 1,286 | 32,700 | 1,286 |
| 2014-11-21 | 1,285 | 1,289 | 1,276 | 1,287 | 18,100 | 1,287 |
| 2014-11-20 | 1,290 | 1,298 | 1,280 | 1,283 | 17,000 | 1,283 |
| 2014-11-19 | 1,324 | 1,324 | 1,288 | 1,289 | 22,300 | 1,289 |
| 2014-11-18 | 1,283 | 1,314 | 1,283 | 1,308 | 54,100 | 1,308 |
| 2014-11-17 | 1,335 | 1,337 | 1,317 | 1,326 | 134,100 | 1,326 |
| 2014-11-14 | 1,324 | 1,335 | 1,318 | 1,334 | 64,200 | 1,334 |
| 2014-11-13 | 1,306 | 1,306 | 1,294 | 1,304 | 22,500 | 1,304 |
| 2014-11-12 | 1,308 | 1,309 | 1,285 | 1,287 | 26,900 | 1,287 |
| 2014-11-11 | 1,298 | 1,302 | 1,290 | 1,301 | 14,300 | 1,301 |
| 2014-11-10 | 1,283 | 1,301 | 1,276 | 1,298 | 27,100 | 1,298 |
| 2014-11-07 | 1,276 | 1,296 | 1,276 | 1,294 | 20,000 | 1,294 |
| 2014-11-06 | 1,310 | 1,310 | 1,266 | 1,270 | 37,700 | 1,270 |
| 2014-11-05 | 1,291 | 1,308 | 1,273 | 1,301 | 43,800 | 1,301 |
| 2014-11-04 | 1,333 | 1,333 | 1,292 | 1,292 | 86,300 | 1,292 |
| 2014-10-31 | 1,234 | 1,298 | 1,234 | 1,295 | 74,900 | 1,295 |
| 2014-10-30 | 1,222 | 1,239 | 1,215 | 1,222 | 50,800 | 1,222 |
| 2014-10-29 | 1,200 | 1,233 | 1,200 | 1,232 | 54,500 | 1,232 |
| 2014-10-28 | 1,205 | 1,220 | 1,202 | 1,202 | 20,700 | 1,202 |
| 2014-10-27 | 1,205 | 1,216 | 1,203 | 1,213 | 24,400 | 1,213 |
| 2014-10-24 | 1,206 | 1,218 | 1,204 | 1,206 | 29,300 | 1,206 |
| 2014-10-23 | 1,206 | 1,217 | 1,200 | 1,203 | 25,000 | 1,203 |
| 2014-10-22 | 1,192 | 1,227 | 1,192 | 1,225 | 40,900 | 1,225 |
| 2014-10-21 | 1,200 | 1,200 | 1,168 | 1,176 | 72,900 | 1,176 |
| 2014-10-20 | 1,175 | 1,190 | 1,175 | 1,180 | 35,700 | 1,180 |
| 2014-10-17 | 1,180 | 1,187 | 1,155 | 1,155 | 46,100 | 1,155 |
| 2014-10-16 | 1,190 | 1,199 | 1,183 | 1,185 | 28,700 | 1,185 |
| 2014-10-15 | 1,206 | 1,223 | 1,206 | 1,215 | 34,500 | 1,215 |
| 2014-10-14 | 1,200 | 1,229 | 1,198 | 1,206 | 53,100 | 1,206 |
| 2014-10-10 | 1,227 | 1,229 | 1,204 | 1,212 | 31,600 | 1,212 |
| 2014-10-09 | 1,265 | 1,273 | 1,249 | 1,249 | 31,100 | 1,249 |
| 2014-10-08 | 1,268 | 1,277 | 1,262 | 1,266 | 31,300 | 1,266 |
| 2014-10-07 | 1,298 | 1,313 | 1,284 | 1,285 | 46,500 | 1,285 |
| 2014-10-06 | 1,280 | 1,297 | 1,274 | 1,286 | 26,500 | 1,286 |
| 2014-10-03 | 1,274 | 1,285 | 1,266 | 1,275 | 47,000 | 1,275 |
| 2014-10-02 | 1,279 | 1,293 | 1,272 | 1,283 | 71,600 | 1,283 |
| 2014-10-01 | 1,300 | 1,313 | 1,288 | 1,288 | 52,400 | 1,288 |
| 2014-09-30 | 1,290 | 1,314 | 1,276 | 1,300 | 63,600 | 1,300 |
| 2014-09-29 | 1,282 | 1,291 | 1,276 | 1,290 | 23,500 | 1,290 |
| 2014-09-26 | 1,255 | 1,283 | 1,255 | 1,268 | 56,000 | 1,268 |
| 2014-09-25 | 1,255 | 1,282 | 1,252 | 1,279 | 90,600 | 1,279 |
| 2014-09-24 | 1,275 | 1,275 | 1,251 | 1,255 | 129,300 | 1,255 |
| 2014-09-22 | 1,313 | 1,326 | 1,280 | 1,285 | 73,400 | 1,285 |
| 2014-09-19 | 1,335 | 1,349 | 1,307 | 1,313 | 118,400 | 1,313 |
| 2014-09-18 | 1,320 | 1,338 | 1,320 | 1,326 | 56,700 | 1,326 |
| 2014-09-17 | 1,342 | 1,346 | 1,330 | 1,330 | 40,100 | 1,330 |
| 2014-09-16 | 1,346 | 1,369 | 1,335 | 1,351 | 64,400 | 1,351 |
| 2014-09-12 | 1,367 | 1,385 | 1,351 | 1,353 | 123,500 | 1,353 |
| 2014-09-11 | 1,412 | 1,419 | 1,354 | 1,366 | 51,500 | 1,366 |
| 2014-09-10 | 1,370 | 1,517 | 1,366 | 1,427 | 138,800 | 1,427 |
| 2014-09-09 | 1,359 | 1,368 | 1,348 | 1,364 | 31,900 | 1,364 |
| 2014-09-08 | 1,345 | 1,350 | 1,315 | 1,347 | 22,800 | 1,347 |
| 2014-09-05 | 1,338 | 1,340 | 1,321 | 1,327 | 10,200 | 1,327 |
| 2014-09-04 | 1,341 | 1,345 | 1,321 | 1,322 | 13,500 | 1,322 |
| 2014-09-03 | 1,355 | 1,355 | 1,333 | 1,354 | 18,400 | 1,354 |
| 2014-09-02 | 1,321 | 1,345 | 1,313 | 1,343 | 8,700 | 1,343 |
| 2014-09-01 | 1,312 | 1,328 | 1,307 | 1,321 | 8,900 | 1,321 |
| 2014-08-29 | 1,340 | 1,348 | 1,320 | 1,325 | 19,300 | 1,325 |
| 2014-08-28 | 1,333 | 1,346 | 1,325 | 1,340 | 8,700 | 1,340 |
| 2014-08-27 | 1,333 | 1,358 | 1,327 | 1,333 | 10,600 | 1,333 |
| 2014-08-26 | 1,358 | 1,360 | 1,339 | 1,345 | 17,400 | 1,345 |
| 2014-08-25 | 1,352 | 1,359 | 1,352 | 1,355 | 14,800 | 1,355 |
| 2014-08-22 | 1,348 | 1,356 | 1,330 | 1,351 | 32,200 | 1,351 |
| 2014-08-21 | 1,340 | 1,350 | 1,325 | 1,345 | 36,100 | 1,345 |
| 2014-08-20 | 1,334 | 1,339 | 1,325 | 1,327 | 18,400 | 1,327 |
| 2014-08-19 | 1,317 | 1,324 | 1,301 | 1,321 | 24,700 | 1,321 |
| 2014-08-18 | 1,300 | 1,313 | 1,262 | 1,298 | 19,300 | 1,298 |
| 2014-08-15 | 1,294 | 1,306 | 1,294 | 1,300 | 16,200 | 1,300 |
| 2014-08-14 | 1,278 | 1,295 | 1,278 | 1,291 | 20,100 | 1,291 |
| 2014-08-13 | 1,263 | 1,278 | 1,252 | 1,271 | 16,700 | 1,271 |
| 2014-08-12 | 1,260 | 1,280 | 1,254 | 1,263 | 10,600 | 1,263 |
| 2014-08-11 | 1,220 | 1,264 | 1,213 | 1,251 | 20,900 | 1,251 |
| 2014-08-08 | 1,235 | 1,236 | 1,200 | 1,212 | 22,200 | 1,212 |
| 2014-08-07 | 1,205 | 1,250 | 1,205 | 1,244 | 37,500 | 1,244 |
| 2014-08-06 | 1,255 | 1,271 | 1,235 | 1,235 | 24,100 | 1,235 |
| 2014-08-05 | 1,268 | 1,280 | 1,262 | 1,268 | 18,700 | 1,268 |
| 2014-08-04 | 1,277 | 1,292 | 1,269 | 1,270 | 18,800 | 1,270 |
| 2014-08-01 | 1,283 | 1,295 | 1,272 | 1,283 | 15,400 | 1,283 |
| 2014-07-31 | 1,321 | 1,321 | 1,292 | 1,298 | 11,700 | 1,298 |
| 2014-07-30 | 1,305 | 1,321 | 1,302 | 1,318 | 17,300 | 1,318 |
| 2014-07-29 | 1,312 | 1,320 | 1,306 | 1,315 | 18,100 | 1,315 |
| 2014-07-28 | 1,303 | 1,312 | 1,303 | 1,306 | 15,800 | 1,306 |
| 2014-07-25 | 1,300 | 1,309 | 1,300 | 1,303 | 18,700 | 1,303 |
| 2014-07-24 | 1,301 | 1,320 | 1,294 | 1,297 | 25,600 | 1,297 |
| 2014-07-23 | 1,300 | 1,315 | 1,294 | 1,297 | 22,300 | 1,297 |
| 2014-07-22 | 1,300 | 1,317 | 1,300 | 1,307 | 16,300 | 1,307 |
| 2014-07-18 | 1,306 | 1,317 | 1,286 | 1,292 | 23,900 | 1,292 |
| 2014-07-17 | 1,321 | 1,330 | 1,312 | 1,314 | 16,000 | 1,314 |
| 2014-07-16 | 1,315 | 1,325 | 1,308 | 1,313 | 23,500 | 1,313 |
| 2014-07-15 | 1,333 | 1,339 | 1,315 | 1,319 | 20,700 | 1,319 |
| 2014-07-14 | 1,307 | 1,335 | 1,307 | 1,333 | 27,600 | 1,333 |
| 2014-07-11 | 1,283 | 1,328 | 1,283 | 1,315 | 50,500 | 1,315 |
| 2014-07-10 | 1,328 | 1,341 | 1,300 | 1,305 | 37,300 | 1,305 |
| 2014-07-09 | 1,316 | 1,343 | 1,316 | 1,327 | 21,600 | 1,327 |
| 2014-07-08 | 1,325 | 1,350 | 1,319 | 1,337 | 31,100 | 1,337 |
| 2014-07-07 | 1,324 | 1,349 | 1,324 | 1,339 | 22,500 | 1,339 |
| 2014-07-04 | 1,350 | 1,360 | 1,332 | 1,345 | 26,400 | 1,345 |
| 2014-07-03 | 1,331 | 1,360 | 1,324 | 1,343 | 40,700 | 1,343 |
| 2014-07-02 | 1,327 | 1,350 | 1,323 | 1,341 | 37,900 | 1,341 |
| 2014-07-01 | 1,314 | 1,340 | 1,309 | 1,334 | 53,100 | 1,334 |
| 2014-06-30 | 1,297 | 1,342 | 1,296 | 1,334 | 48,900 | 1,334 |
| 2014-06-27 | 1,300 | 1,305 | 1,278 | 1,297 | 44,700 | 1,297 |
| 2014-06-26 | 1,290 | 1,300 | 1,277 | 1,288 | 40,200 | 1,288 |
| 2014-06-25 | 1,283 | 1,292 | 1,278 | 1,279 | 30,700 | 1,279 |
| 2014-06-24 | 1,290 | 1,291 | 1,272 | 1,283 | 27,900 | 1,283 |
| 2014-06-23 | 1,259 | 1,287 | 1,259 | 1,284 | 36,600 | 1,284 |
| 2014-06-20 | 1,300 | 1,300 | 1,240 | 1,240 | 85,100 | 1,240 |
| 2014-06-19 | 1,300 | 1,310 | 1,295 | 1,300 | 53,800 | 1,300 |
| 2014-06-18 | 1,285 | 1,300 | 1,282 | 1,300 | 30,500 | 1,300 |
| 2014-06-17 | 1,290 | 1,300 | 1,280 | 1,283 | 65,200 | 1,283 |
| 2014-06-16 | 1,280 | 1,290 | 1,270 | 1,278 | 25,900 | 1,278 |
| 2014-06-13 | 1,274 | 1,296 | 1,252 | 1,285 | 122,300 | 1,285 |
| 2014-06-12 | 1,244 | 1,290 | 1,243 | 1,265 | 126,000 | 1,265 |
| 2014-06-11 | 1,196 | 1,350 | 1,185 | 1,238 | 215,100 | 1,238 |
| 2014-06-10 | 1,194 | 1,199 | 1,181 | 1,197 | 17,500 | 1,197 |
| 2014-06-09 | 1,196 | 1,199 | 1,191 | 1,195 | 13,000 | 1,195 |
| 2014-06-06 | 1,184 | 1,200 | 1,179 | 1,198 | 24,100 | 1,198 |
| 2014-06-05 | 1,192 | 1,192 | 1,181 | 1,185 | 9,500 | 1,185 |
| 2014-06-04 | 1,182 | 1,196 | 1,175 | 1,192 | 10,600 | 1,192 |
| 2014-06-03 | 1,200 | 1,200 | 1,170 | 1,188 | 39,000 | 1,188 |
| 2014-06-02 | 1,158 | 1,216 | 1,156 | 1,204 | 64,700 | 1,204 |
| 2014-05-30 | 1,161 | 1,184 | 1,161 | 1,175 | 22,700 | 1,175 |
| 2014-05-29 | 1,166 | 1,169 | 1,155 | 1,165 | 6,300 | 1,165 |
| 2014-05-28 | 1,179 | 1,190 | 1,154 | 1,168 | 25,100 | 1,168 |
| 2014-05-27 | 1,188 | 1,188 | 1,157 | 1,175 | 18,400 | 1,175 |
| 2014-05-26 | 1,169 | 1,189 | 1,150 | 1,188 | 21,700 | 1,188 |
| 2014-05-23 | 1,142 | 1,168 | 1,138 | 1,159 | 21,200 | 1,159 |
| 2014-05-22 | 1,110 | 1,142 | 1,108 | 1,138 | 15,000 | 1,138 |
| 2014-05-21 | 1,111 | 1,115 | 1,104 | 1,105 | 7,800 | 1,105 |
| 2014-05-20 | 1,118 | 1,120 | 1,100 | 1,111 | 17,600 | 1,111 |
| 2014-05-19 | 1,120 | 1,137 | 1,120 | 1,120 | 27,500 | 1,120 |
| 2014-05-16 | 1,133 | 1,147 | 1,124 | 1,125 | 52,800 | 1,125 |
| 2014-05-15 | 1,186 | 1,186 | 1,168 | 1,181 | 114,800 | 1,181 |
| 2014-05-14 | 1,168 | 1,192 | 1,166 | 1,185 | 25,600 | 1,185 |
| 2014-05-13 | 1,180 | 1,184 | 1,171 | 1,172 | 11,300 | 1,172 |
| 2014-05-12 | 1,162 | 1,173 | 1,161 | 1,161 | 9,600 | 1,161 |
| 2014-05-09 | 1,145 | 1,177 | 1,145 | 1,167 | 12,400 | 1,167 |
| 2014-05-08 | 1,138 | 1,171 | 1,138 | 1,154 | 24,000 | 1,154 |
| 2014-05-07 | 1,181 | 1,187 | 1,142 | 1,142 | 48,000 | 1,142 |
| 2014-05-02 | 1,197 | 1,197 | 1,189 | 1,194 | 8,500 | 1,194 |
| 2014-05-01 | 1,170 | 1,199 | 1,167 | 1,194 | 29,600 | 1,194 |
| 2014-04-30 | 1,197 | 1,198 | 1,162 | 1,167 | 16,000 | 1,167 |
| 2014-04-28 | 1,199 | 1,199 | 1,170 | 1,189 | 9,900 | 1,189 |
| 2014-04-25 | 1,179 | 1,200 | 1,179 | 1,199 | 9,500 | 1,199 |
| 2014-04-24 | 1,175 | 1,189 | 1,170 | 1,178 | 7,600 | 1,178 |
| 2014-04-23 | 1,169 | 1,186 | 1,169 | 1,178 | 7,500 | 1,178 |
| 2014-04-22 | 1,194 | 1,194 | 1,169 | 1,169 | 8,400 | 1,169 |
| 2014-04-21 | 1,184 | 1,195 | 1,178 | 1,192 | 15,800 | 1,192 |
| 2014-04-18 | 1,179 | 1,185 | 1,173 | 1,185 | 7,900 | 1,185 |
| 2014-04-17 | 1,175 | 1,187 | 1,174 | 1,178 | 12,300 | 1,178 |
| 2014-04-16 | 1,163 | 1,180 | 1,157 | 1,178 | 11,400 | 1,178 |
| 2014-04-15 | 1,153 | 1,172 | 1,143 | 1,150 | 28,200 | 1,150 |
| 2014-04-14 | 1,147 | 1,175 | 1,144 | 1,152 | 15,900 | 1,152 |
| 2014-04-11 | 1,157 | 1,165 | 1,150 | 1,150 | 30,800 | 1,150 |
| 2014-04-10 | 1,166 | 1,182 | 1,158 | 1,161 | 17,000 | 1,161 |
| 2014-04-09 | 1,160 | 1,174 | 1,156 | 1,162 | 44,200 | 1,162 |
| 2014-04-08 | 1,184 | 1,196 | 1,180 | 1,186 | 28,400 | 1,186 |
| 2014-04-07 | 1,205 | 1,207 | 1,187 | 1,189 | 28,100 | 1,189 |
| 2014-04-04 | 1,225 | 1,230 | 1,210 | 1,214 | 19,600 | 1,214 |
| 2014-04-03 | 1,198 | 1,234 | 1,198 | 1,225 | 30,300 | 1,225 |
| 2014-04-02 | 1,219 | 1,228 | 1,201 | 1,204 | 37,900 | 1,204 |
| 2014-04-01 | 1,212 | 1,218 | 1,199 | 1,214 | 24,900 | 1,214 |
| 2014-03-31 | 1,200 | 1,210 | 1,191 | 1,207 | 42,100 | 1,207 |
| 2014-03-28 | 1,211 | 1,213 | 1,192 | 1,196 | 42,600 | 1,196 |
| 2014-03-27 | 1,218 | 1,218 | 1,181 | 1,211 | 48,400 | 1,211 |
| 2014-03-26 | 1,212 | 1,220 | 1,187 | 1,192 | 69,600 | 1,192 |
| 2014-03-25 | 1,194 | 1,221 | 1,178 | 1,212 | 58,100 | 1,212 |
| 2014-03-24 | 1,102 | 1,189 | 1,100 | 1,164 | 60,900 | 1,164 |
| 2014-03-20 | 1,099 | 1,104 | 1,084 | 1,084 | 20,800 | 1,084 |
| 2014-03-19 | 1,079 | 1,127 | 1,073 | 1,097 | 41,200 | 1,097 |
| 2014-03-18 | 1,107 | 1,115 | 1,090 | 1,105 | 34,300 | 1,105 |
| 2014-03-17 | 1,098 | 1,114 | 1,061 | 1,077 | 50,900 | 1,077 |
| 2014-03-14 | 1,174 | 1,175 | 1,107 | 1,109 | 97,400 | 1,109 |
| 2014-03-13 | 1,155 | 1,183 | 1,155 | 1,178 | 14,500 | 1,178 |
| 2014-03-12 | 1,180 | 1,182 | 1,153 | 1,156 | 27,700 | 1,156 |
| 2014-03-11 | 1,245 | 1,245 | 1,180 | 1,186 | 31,000 | 1,186 |
| 2014-03-10 | 1,225 | 1,242 | 1,183 | 1,192 | 38,100 | 1,192 |
| 2014-03-07 | 1,230 | 1,243 | 1,223 | 1,239 | 28,900 | 1,239 |
| 2014-03-06 | 1,219 | 1,226 | 1,207 | 1,222 | 17,000 | 1,222 |
| 2014-03-05 | 1,238 | 1,240 | 1,203 | 1,212 | 35,400 | 1,212 |
| 2014-03-04 | 1,194 | 1,239 | 1,192 | 1,236 | 27,100 | 1,236 |
| 2014-03-03 | 1,164 | 1,198 | 1,139 | 1,194 | 23,200 | 1,194 |
| 2014-02-28 | 1,161 | 1,197 | 1,161 | 1,181 | 25,600 | 1,181 |
| 2014-02-27 | 1,176 | 1,180 | 1,155 | 1,160 | 21,800 | 1,160 |
| 2014-02-26 | 1,217 | 1,220 | 1,183 | 1,186 | 25,200 | 1,186 |
| 2014-02-25 | 1,204 | 1,220 | 1,203 | 1,217 | 22,000 | 1,217 |
| 2014-02-24 | 1,190 | 1,236 | 1,185 | 1,193 | 45,600 | 1,193 |
| 2014-02-21 | 1,129 | 1,187 | 1,129 | 1,183 | 25,700 | 1,183 |
| 2014-02-20 | 1,162 | 1,162 | 1,133 | 1,134 | 14,600 | 1,134 |
| 2014-02-19 | 1,168 | 1,174 | 1,156 | 1,169 | 14,900 | 1,169 |
| 2014-02-18 | 1,139 | 1,196 | 1,115 | 1,188 | 55,700 | 1,188 |
| 2014-02-17 | 1,105 | 1,136 | 1,105 | 1,134 | 24,300 | 1,134 |
| 2014-02-14 | 1,126 | 1,136 | 1,104 | 1,110 | 35,700 | 1,110 |
| 2014-02-13 | 1,152 | 1,156 | 1,124 | 1,126 | 21,800 | 1,126 |
| 2014-02-12 | 1,126 | 1,158 | 1,126 | 1,152 | 24,800 | 1,152 |
| 2014-02-10 | 1,142 | 1,142 | 1,123 | 1,128 | 23,200 | 1,128 |
| 2014-02-07 | 1,114 | 1,132 | 1,107 | 1,127 | 37,700 | 1,127 |
| 2014-02-06 | 1,111 | 1,125 | 1,108 | 1,109 | 28,400 | 1,109 |
| 2014-02-05 | 1,102 | 1,130 | 1,093 | 1,118 | 54,000 | 1,118 |
| 2014-02-04 | 1,132 | 1,158 | 1,115 | 1,115 | 98,000 | 1,115 |
| 2014-02-03 | 1,166 | 1,174 | 1,153 | 1,157 | 42,100 | 1,157 |
| 2014-01-31 | 1,175 | 1,183 | 1,167 | 1,178 | 49,000 | 1,178 |
| 2014-01-30 | 1,194 | 1,196 | 1,165 | 1,175 | 59,300 | 1,175 |
| 2014-01-29 | 1,198 | 1,220 | 1,191 | 1,213 | 33,100 | 1,213 |
| 2014-01-28 | 1,167 | 1,210 | 1,164 | 1,196 | 69,500 | 1,196 |
| 2014-01-27 | 1,170 | 1,185 | 1,150 | 1,163 | 54,200 | 1,163 |
| 2014-01-24 | 1,205 | 1,214 | 1,195 | 1,200 | 57,000 | 1,200 |
| 2014-01-23 | 1,204 | 1,213 | 1,202 | 1,205 | 56,900 | 1,205 |
| 2014-01-22 | 1,216 | 1,221 | 1,202 | 1,211 | 62,300 | 1,211 |
| 2014-01-21 | 1,210 | 1,220 | 1,210 | 1,218 | 35,700 | 1,218 |
| 2014-01-20 | 1,225 | 1,225 | 1,209 | 1,214 | 39,100 | 1,214 |
| 2014-01-17 | 1,207 | 1,235 | 1,207 | 1,222 | 44,000 | 1,222 |
| 2014-01-16 | 1,212 | 1,221 | 1,207 | 1,215 | 61,300 | 1,215 |
| 2014-01-15 | 1,214 | 1,224 | 1,210 | 1,215 | 61,900 | 1,215 |
| 2014-01-14 | 1,208 | 1,215 | 1,199 | 1,209 | 75,100 | 1,209 |
| 2014-01-10 | 1,218 | 1,228 | 1,207 | 1,218 | 64,600 | 1,218 |
| 2014-01-09 | 1,236 | 1,242 | 1,221 | 1,226 | 79,800 | 1,226 |
| 2014-01-08 | 1,244 | 1,244 | 1,234 | 1,236 | 42,100 | 1,236 |
| 2014-01-07 | 1,249 | 1,249 | 1,230 | 1,231 | 40,800 | 1,231 |
| 2014-01-06 | 1,246 | 1,246 | 1,225 | 1,233 | 50,300 | 1,233 |
分割・併合履歴 ： [2006-05-16]1株→2株 [1997-05-15]1株→1.1株 [1996-05-15]1株→1.2株 [1995-05-16]1株→1.2株
