6999 KOA(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 | 1,161 | 1,162 | 1,140 | 1,141 | 38,100 | 1,141 |
| 2014-12-29 | 1,162 | 1,168 | 1,148 | 1,159 | 40,800 | 1,159 |
| 2014-12-26 | 1,146 | 1,169 | 1,146 | 1,167 | 17,000 | 1,167 |
| 2014-12-25 | 1,152 | 1,164 | 1,148 | 1,154 | 35,300 | 1,154 |
| 2014-12-24 | 1,163 | 1,174 | 1,160 | 1,167 | 54,800 | 1,167 |
| 2014-12-22 | 1,163 | 1,163 | 1,136 | 1,153 | 54,700 | 1,153 |
| 2014-12-19 | 1,150 | 1,170 | 1,141 | 1,151 | 123,700 | 1,151 |
| 2014-12-18 | 1,140 | 1,140 | 1,124 | 1,128 | 48,500 | 1,128 |
| 2014-12-17 | 1,110 | 1,119 | 1,096 | 1,099 | 71,300 | 1,099 |
| 2014-12-16 | 1,095 | 1,130 | 1,083 | 1,123 | 214,000 | 1,123 |
| 2014-12-15 | 1,119 | 1,130 | 1,108 | 1,109 | 70,300 | 1,109 |
| 2014-12-12 | 1,135 | 1,159 | 1,135 | 1,141 | 74,600 | 1,141 |
| 2014-12-11 | 1,136 | 1,158 | 1,130 | 1,143 | 166,100 | 1,143 |
| 2014-12-10 | 1,160 | 1,192 | 1,152 | 1,166 | 146,800 | 1,166 |
| 2014-12-09 | 1,185 | 1,186 | 1,165 | 1,169 | 116,400 | 1,169 |
| 2014-12-08 | 1,200 | 1,201 | 1,175 | 1,185 | 188,500 | 1,185 |
| 2014-12-05 | 1,172 | 1,194 | 1,156 | 1,191 | 733,700 | 1,191 |
| 2014-12-04 | 1,176 | 1,192 | 1,146 | 1,176 | 265,000 | 1,176 |
| 2014-12-03 | 1,150 | 1,185 | 1,143 | 1,175 | 169,000 | 1,175 |
| 2014-12-02 | 1,139 | 1,146 | 1,130 | 1,146 | 84,500 | 1,146 |
| 2014-12-01 | 1,100 | 1,149 | 1,090 | 1,144 | 307,200 | 1,144 |
| 2014-11-28 | 1,105 | 1,120 | 1,091 | 1,098 | 268,200 | 1,098 |
| 2014-11-27 | 1,115 | 1,117 | 1,100 | 1,100 | 57,900 | 1,100 |
| 2014-11-26 | 1,135 | 1,141 | 1,117 | 1,120 | 148,100 | 1,120 |
| 2014-11-25 | 1,110 | 1,150 | 1,100 | 1,150 | 498,100 | 1,150 |
| 2014-11-21 | 1,065 | 1,108 | 1,041 | 1,091 | 732,000 | 1,091 |
| 2014-11-20 | 1,063 | 1,103 | 1,048 | 1,063 | 839,300 | 1,063 |
| 2014-11-19 | 1,060 | 1,076 | 1,053 | 1,053 | 91,200 | 1,053 |
| 2014-11-18 | 1,026 | 1,053 | 1,026 | 1,049 | 114,700 | 1,049 |
| 2014-11-17 | 1,065 | 1,065 | 1,015 | 1,019 | 111,500 | 1,019 |
| 2014-11-14 | 1,065 | 1,065 | 1,044 | 1,062 | 88,600 | 1,062 |
| 2014-11-13 | 1,034 | 1,048 | 1,025 | 1,042 | 49,900 | 1,042 |
| 2014-11-12 | 1,049 | 1,050 | 1,027 | 1,031 | 90,200 | 1,031 |
| 2014-11-11 | 1,025 | 1,051 | 1,019 | 1,035 | 129,800 | 1,035 |
| 2014-11-10 | 1,010 | 1,022 | 1,007 | 1,018 | 88,100 | 1,018 |
| 2014-11-07 | 1,016 | 1,023 | 1,003 | 1,015 | 84,600 | 1,015 |
| 2014-11-06 | 1,044 | 1,049 | 1,005 | 1,012 | 141,000 | 1,012 |
| 2014-11-05 | 981 | 1,037 | 981 | 1,034 | 178,700 | 1,034 |
| 2014-11-04 | 1,005 | 1,007 | 977 | 980 | 226,000 | 980 |
| 2014-10-31 | 953 | 980 | 952 | 969 | 186,500 | 969 |
| 2014-10-30 | 961 | 966 | 947 | 950 | 168,000 | 950 |
| 2014-10-29 | 954 | 976 | 954 | 957 | 103,300 | 957 |
| 2014-10-28 | 962 | 969 | 950 | 953 | 161,500 | 953 |
| 2014-10-27 | 967 | 970 | 952 | 962 | 139,200 | 962 |
| 2014-10-24 | 1,007 | 1,022 | 965 | 967 | 177,600 | 967 |
| 2014-10-23 | 992 | 1,014 | 980 | 1,005 | 83,400 | 1,005 |
| 2014-10-22 | 1,002 | 1,014 | 989 | 1,000 | 130,200 | 1,000 |
| 2014-10-21 | 1,029 | 1,030 | 990 | 997 | 171,400 | 997 |
| 2014-10-20 | 1,040 | 1,075 | 1,028 | 1,068 | 111,700 | 1,068 |
| 2014-10-17 | 1,011 | 1,028 | 989 | 995 | 70,500 | 995 |
| 2014-10-16 | 1,001 | 1,012 | 992 | 996 | 65,400 | 996 |
| 2014-10-15 | 1,032 | 1,042 | 1,020 | 1,034 | 83,700 | 1,034 |
| 2014-10-14 | 1,011 | 1,048 | 1,011 | 1,029 | 59,400 | 1,029 |
| 2014-10-10 | 1,055 | 1,065 | 1,049 | 1,052 | 54,900 | 1,052 |
| 2014-10-09 | 1,121 | 1,121 | 1,081 | 1,081 | 75,500 | 1,081 |
| 2014-10-08 | 1,080 | 1,117 | 1,065 | 1,110 | 102,800 | 1,110 |
| 2014-10-07 | 1,098 | 1,125 | 1,094 | 1,095 | 73,500 | 1,095 |
| 2014-10-06 | 1,116 | 1,116 | 1,094 | 1,111 | 49,800 | 1,111 |
| 2014-10-03 | 1,085 | 1,103 | 1,080 | 1,084 | 71,200 | 1,084 |
| 2014-10-02 | 1,109 | 1,121 | 1,097 | 1,100 | 96,200 | 1,100 |
| 2014-10-01 | 1,164 | 1,165 | 1,132 | 1,139 | 85,900 | 1,139 |
| 2014-09-30 | 1,145 | 1,163 | 1,137 | 1,157 | 98,300 | 1,157 |
| 2014-09-29 | 1,161 | 1,163 | 1,147 | 1,155 | 45,900 | 1,155 |
| 2014-09-26 | 1,150 | 1,164 | 1,143 | 1,147 | 81,200 | 1,147 |
| 2014-09-25 | 1,142 | 1,160 | 1,142 | 1,158 | 82,300 | 1,158 |
| 2014-09-24 | 1,108 | 1,143 | 1,106 | 1,142 | 96,300 | 1,142 |
| 2014-09-22 | 1,134 | 1,136 | 1,108 | 1,116 | 102,100 | 1,116 |
| 2014-09-19 | 1,103 | 1,138 | 1,101 | 1,137 | 163,100 | 1,137 |
| 2014-09-18 | 1,090 | 1,105 | 1,089 | 1,100 | 85,200 | 1,100 |
| 2014-09-17 | 1,090 | 1,098 | 1,080 | 1,080 | 85,500 | 1,080 |
| 2014-09-16 | 1,095 | 1,109 | 1,083 | 1,096 | 86,800 | 1,096 |
| 2014-09-12 | 1,077 | 1,109 | 1,077 | 1,098 | 119,500 | 1,098 |
| 2014-09-11 | 1,100 | 1,108 | 1,083 | 1,085 | 106,100 | 1,085 |
| 2014-09-10 | 1,069 | 1,100 | 1,069 | 1,100 | 73,500 | 1,100 |
| 2014-09-09 | 1,073 | 1,090 | 1,067 | 1,082 | 75,300 | 1,082 |
| 2014-09-08 | 1,085 | 1,087 | 1,056 | 1,063 | 95,500 | 1,063 |
| 2014-09-05 | 1,085 | 1,085 | 1,064 | 1,066 | 53,400 | 1,066 |
| 2014-09-04 | 1,091 | 1,097 | 1,078 | 1,079 | 56,300 | 1,079 |
| 2014-09-03 | 1,095 | 1,099 | 1,078 | 1,096 | 128,800 | 1,096 |
| 2014-09-02 | 1,069 | 1,097 | 1,054 | 1,091 | 108,300 | 1,091 |
| 2014-09-01 | 1,067 | 1,076 | 1,061 | 1,065 | 76,600 | 1,065 |
| 2014-08-29 | 1,057 | 1,079 | 1,051 | 1,075 | 87,100 | 1,075 |
| 2014-08-28 | 1,068 | 1,072 | 1,053 | 1,070 | 75,900 | 1,070 |
| 2014-08-27 | 1,073 | 1,083 | 1,065 | 1,076 | 45,200 | 1,076 |
| 2014-08-26 | 1,090 | 1,095 | 1,075 | 1,078 | 35,900 | 1,078 |
| 2014-08-25 | 1,096 | 1,096 | 1,082 | 1,089 | 34,200 | 1,089 |
| 2014-08-22 | 1,090 | 1,095 | 1,076 | 1,084 | 83,700 | 1,084 |
| 2014-08-21 | 1,076 | 1,085 | 1,071 | 1,083 | 69,400 | 1,083 |
| 2014-08-20 | 1,055 | 1,071 | 1,055 | 1,069 | 82,200 | 1,069 |
| 2014-08-19 | 1,092 | 1,092 | 1,040 | 1,046 | 228,500 | 1,046 |
| 2014-08-18 | 1,069 | 1,098 | 1,067 | 1,093 | 39,100 | 1,093 |
| 2014-08-15 | 1,059 | 1,067 | 1,053 | 1,065 | 59,900 | 1,065 |
| 2014-08-14 | 1,049 | 1,074 | 1,049 | 1,063 | 74,800 | 1,063 |
| 2014-08-13 | 1,050 | 1,070 | 1,049 | 1,067 | 51,200 | 1,067 |
| 2014-08-12 | 1,057 | 1,069 | 1,054 | 1,060 | 65,500 | 1,060 |
| 2014-08-11 | 1,038 | 1,065 | 1,025 | 1,064 | 99,800 | 1,064 |
| 2014-08-08 | 1,056 | 1,078 | 1,031 | 1,031 | 103,800 | 1,031 |
| 2014-08-07 | 1,076 | 1,081 | 1,061 | 1,074 | 82,500 | 1,074 |
| 2014-08-06 | 1,055 | 1,077 | 1,051 | 1,072 | 86,500 | 1,072 |
| 2014-08-05 | 1,085 | 1,093 | 1,065 | 1,065 | 80,700 | 1,065 |
| 2014-08-04 | 1,102 | 1,103 | 1,085 | 1,091 | 70,800 | 1,091 |
| 2014-08-01 | 1,093 | 1,134 | 1,093 | 1,109 | 122,100 | 1,109 |
| 2014-07-31 | 1,135 | 1,148 | 1,119 | 1,139 | 156,600 | 1,139 |
| 2014-07-30 | 1,098 | 1,136 | 1,098 | 1,132 | 133,400 | 1,132 |
| 2014-07-29 | 1,090 | 1,119 | 1,090 | 1,091 | 151,500 | 1,091 |
| 2014-07-28 | 1,100 | 1,109 | 1,080 | 1,083 | 105,300 | 1,083 |
| 2014-07-25 | 1,050 | 1,120 | 1,050 | 1,100 | 486,300 | 1,100 |
| 2014-07-24 | 1,011 | 1,023 | 1,003 | 1,010 | 34,700 | 1,010 |
| 2014-07-23 | 1,004 | 1,020 | 994 | 1,015 | 61,800 | 1,015 |
| 2014-07-22 | 994 | 1,002 | 993 | 1,001 | 35,000 | 1,001 |
| 2014-07-18 | 997 | 997 | 980 | 993 | 49,300 | 993 |
| 2014-07-17 | 1,003 | 1,010 | 996 | 1,005 | 45,600 | 1,005 |
| 2014-07-16 | 1,006 | 1,015 | 995 | 1,006 | 54,300 | 1,006 |
| 2014-07-15 | 1,005 | 1,011 | 1,003 | 1,005 | 23,600 | 1,005 |
| 2014-07-14 | 985 | 1,007 | 980 | 1,006 | 37,100 | 1,006 |
| 2014-07-11 | 967 | 1,002 | 954 | 976 | 86,400 | 976 |
| 2014-07-10 | 1,009 | 1,009 | 979 | 981 | 104,800 | 981 |
| 2014-07-09 | 1,015 | 1,015 | 997 | 1,001 | 88,700 | 1,001 |
| 2014-07-08 | 1,020 | 1,034 | 1,006 | 1,026 | 68,000 | 1,026 |
| 2014-07-07 | 1,028 | 1,032 | 1,016 | 1,017 | 65,400 | 1,017 |
| 2014-07-04 | 1,030 | 1,032 | 1,018 | 1,032 | 52,100 | 1,032 |
| 2014-07-03 | 1,012 | 1,016 | 1,005 | 1,013 | 69,500 | 1,013 |
| 2014-07-02 | 1,025 | 1,031 | 1,011 | 1,017 | 70,000 | 1,017 |
| 2014-07-01 | 1,023 | 1,036 | 1,014 | 1,029 | 68,100 | 1,029 |
| 2014-06-30 | 987 | 1,026 | 987 | 1,023 | 52,200 | 1,023 |
| 2014-06-27 | 1,011 | 1,012 | 990 | 1,004 | 57,200 | 1,004 |
| 2014-06-26 | 1,020 | 1,020 | 1,008 | 1,010 | 35,900 | 1,010 |
| 2014-06-25 | 1,016 | 1,019 | 1,006 | 1,009 | 52,400 | 1,009 |
| 2014-06-24 | 1,022 | 1,031 | 1,018 | 1,025 | 52,200 | 1,025 |
| 2014-06-23 | 1,032 | 1,044 | 1,018 | 1,029 | 57,100 | 1,029 |
| 2014-06-20 | 1,030 | 1,038 | 1,019 | 1,019 | 93,600 | 1,019 |
| 2014-06-19 | 1,044 | 1,050 | 1,028 | 1,035 | 94,800 | 1,035 |
| 2014-06-18 | 1,029 | 1,046 | 1,024 | 1,042 | 87,300 | 1,042 |
| 2014-06-17 | 995 | 1,024 | 993 | 1,023 | 120,100 | 1,023 |
| 2014-06-16 | 985 | 991 | 973 | 987 | 75,200 | 987 |
| 2014-06-13 | 972 | 984 | 967 | 981 | 116,400 | 981 |
| 2014-06-12 | 979 | 979 | 966 | 974 | 50,600 | 974 |
| 2014-06-11 | 967 | 984 | 966 | 982 | 36,900 | 982 |
| 2014-06-10 | 975 | 982 | 961 | 968 | 42,000 | 968 |
| 2014-06-09 | 983 | 983 | 968 | 978 | 41,600 | 978 |
| 2014-06-06 | 973 | 981 | 969 | 981 | 49,200 | 981 |
| 2014-06-05 | 975 | 977 | 962 | 967 | 42,400 | 967 |
| 2014-06-04 | 973 | 973 | 962 | 966 | 45,600 | 966 |
| 2014-06-03 | 982 | 984 | 973 | 979 | 39,700 | 979 |
| 2014-06-02 | 973 | 981 | 964 | 974 | 39,500 | 974 |
| 2014-05-30 | 961 | 969 | 959 | 959 | 36,300 | 959 |
| 2014-05-29 | 964 | 970 | 956 | 963 | 39,900 | 963 |
| 2014-05-28 | 970 | 978 | 967 | 970 | 29,600 | 970 |
| 2014-05-27 | 974 | 983 | 971 | 972 | 32,600 | 972 |
| 2014-05-26 | 964 | 973 | 958 | 973 | 24,900 | 973 |
| 2014-05-23 | 937 | 962 | 937 | 960 | 50,900 | 960 |
| 2014-05-22 | 924 | 943 | 922 | 937 | 36,300 | 937 |
| 2014-05-21 | 914 | 931 | 913 | 924 | 31,600 | 924 |
| 2014-05-20 | 920 | 935 | 915 | 924 | 28,100 | 924 |
| 2014-05-19 | 925 | 930 | 916 | 917 | 28,200 | 917 |
| 2014-05-16 | 936 | 937 | 919 | 922 | 66,600 | 922 |
| 2014-05-15 | 948 | 950 | 936 | 944 | 39,200 | 944 |
| 2014-05-14 | 963 | 975 | 955 | 962 | 24,000 | 962 |
| 2014-05-13 | 959 | 965 | 953 | 962 | 50,300 | 962 |
| 2014-05-12 | 958 | 961 | 940 | 940 | 35,400 | 940 |
| 2014-05-09 | 946 | 965 | 937 | 950 | 73,600 | 950 |
| 2014-05-08 | 953 | 970 | 948 | 952 | 50,100 | 952 |
| 2014-05-07 | 990 | 991 | 953 | 953 | 95,800 | 953 |
| 2014-05-02 | 1,008 | 1,015 | 996 | 1,011 | 51,600 | 1,011 |
| 2014-05-01 | 991 | 1,009 | 984 | 1,004 | 56,900 | 1,004 |
| 2014-04-30 | 975 | 983 | 971 | 981 | 75,100 | 981 |
| 2014-04-28 | 987 | 988 | 946 | 975 | 179,200 | 975 |
| 2014-04-25 | 1,018 | 1,035 | 1,010 | 1,017 | 67,300 | 1,017 |
| 2014-04-24 | 1,017 | 1,024 | 1,000 | 1,011 | 93,800 | 1,011 |
| 2014-04-23 | 1,044 | 1,052 | 1,018 | 1,023 | 97,600 | 1,023 |
| 2014-04-22 | 1,060 | 1,076 | 1,042 | 1,049 | 133,000 | 1,049 |
| 2014-04-21 | 1,096 | 1,100 | 1,077 | 1,096 | 77,000 | 1,096 |
| 2014-04-18 | 1,057 | 1,067 | 1,041 | 1,066 | 60,600 | 1,066 |
| 2014-04-17 | 1,051 | 1,052 | 1,036 | 1,045 | 30,000 | 1,045 |
| 2014-04-16 | 1,020 | 1,051 | 1,020 | 1,051 | 26,700 | 1,051 |
| 2014-04-15 | 1,016 | 1,030 | 1,010 | 1,010 | 48,500 | 1,010 |
| 2014-04-14 | 1,020 | 1,034 | 1,019 | 1,019 | 32,700 | 1,019 |
| 2014-04-11 | 1,015 | 1,039 | 1,001 | 1,028 | 47,800 | 1,028 |
| 2014-04-10 | 1,048 | 1,056 | 1,025 | 1,032 | 65,200 | 1,032 |
| 2014-04-09 | 1,050 | 1,055 | 1,032 | 1,038 | 79,800 | 1,038 |
| 2014-04-08 | 1,085 | 1,095 | 1,065 | 1,067 | 75,500 | 1,067 |
| 2014-04-07 | 1,123 | 1,132 | 1,102 | 1,106 | 53,600 | 1,106 |
| 2014-04-04 | 1,145 | 1,169 | 1,139 | 1,147 | 88,800 | 1,147 |
| 2014-04-03 | 1,154 | 1,178 | 1,143 | 1,143 | 107,400 | 1,143 |
| 2014-04-02 | 1,178 | 1,196 | 1,152 | 1,153 | 134,000 | 1,153 |
| 2014-04-01 | 1,143 | 1,177 | 1,143 | 1,165 | 129,200 | 1,165 |
| 2014-03-31 | 1,140 | 1,157 | 1,116 | 1,150 | 132,800 | 1,150 |
| 2014-03-28 | 1,096 | 1,130 | 1,074 | 1,125 | 119,300 | 1,125 |
| 2014-03-27 | 1,097 | 1,108 | 1,076 | 1,086 | 76,100 | 1,086 |
| 2014-03-26 | 1,069 | 1,098 | 1,069 | 1,086 | 98,300 | 1,086 |
| 2014-03-25 | 1,055 | 1,084 | 1,045 | 1,055 | 75,900 | 1,055 |
| 2014-03-24 | 999 | 1,052 | 999 | 1,028 | 89,900 | 1,028 |
| 2014-03-20 | 1,003 | 1,010 | 970 | 978 | 69,600 | 978 |
| 2014-03-19 | 1,016 | 1,029 | 993 | 1,010 | 45,700 | 1,010 |
| 2014-03-18 | 999 | 1,009 | 981 | 990 | 62,300 | 990 |
| 2014-03-17 | 983 | 996 | 963 | 969 | 58,600 | 969 |
| 2014-03-14 | 1,040 | 1,055 | 998 | 998 | 132,700 | 998 |
| 2014-03-13 | 1,039 | 1,064 | 1,039 | 1,056 | 32,300 | 1,056 |
| 2014-03-12 | 1,055 | 1,064 | 1,041 | 1,046 | 57,700 | 1,046 |
| 2014-03-11 | 1,056 | 1,087 | 1,056 | 1,071 | 35,900 | 1,071 |
| 2014-03-10 | 1,075 | 1,076 | 1,055 | 1,057 | 26,900 | 1,057 |
| 2014-03-07 | 1,089 | 1,089 | 1,065 | 1,075 | 47,900 | 1,075 |
| 2014-03-06 | 1,079 | 1,099 | 1,050 | 1,081 | 75,800 | 1,081 |
| 2014-03-05 | 1,107 | 1,107 | 1,085 | 1,087 | 30,900 | 1,087 |
| 2014-03-04 | 1,032 | 1,096 | 1,032 | 1,086 | 71,900 | 1,086 |
| 2014-03-03 | 1,047 | 1,062 | 1,022 | 1,055 | 69,200 | 1,055 |
| 2014-02-28 | 1,073 | 1,141 | 1,071 | 1,079 | 109,300 | 1,079 |
| 2014-02-27 | 1,082 | 1,103 | 1,076 | 1,087 | 28,400 | 1,087 |
| 2014-02-26 | 1,101 | 1,110 | 1,090 | 1,091 | 20,200 | 1,091 |
| 2014-02-25 | 1,115 | 1,125 | 1,110 | 1,120 | 27,100 | 1,120 |
| 2014-02-24 | 1,129 | 1,133 | 1,084 | 1,112 | 30,000 | 1,112 |
| 2014-02-21 | 1,110 | 1,122 | 1,097 | 1,109 | 47,400 | 1,109 |
| 2014-02-20 | 1,119 | 1,150 | 1,076 | 1,099 | 122,400 | 1,099 |
| 2014-02-19 | 1,090 | 1,117 | 1,080 | 1,095 | 53,700 | 1,095 |
| 2014-02-18 | 1,052 | 1,095 | 1,052 | 1,093 | 35,000 | 1,093 |
| 2014-02-17 | 1,032 | 1,075 | 1,032 | 1,064 | 65,700 | 1,064 |
| 2014-02-14 | 1,068 | 1,082 | 1,020 | 1,036 | 94,900 | 1,036 |
| 2014-02-13 | 1,100 | 1,107 | 1,070 | 1,074 | 22,600 | 1,074 |
| 2014-02-12 | 1,120 | 1,125 | 1,090 | 1,100 | 60,500 | 1,100 |
| 2014-02-10 | 1,101 | 1,107 | 1,086 | 1,096 | 39,300 | 1,096 |
| 2014-02-07 | 1,082 | 1,088 | 1,060 | 1,078 | 49,000 | 1,078 |
| 2014-02-06 | 1,036 | 1,066 | 1,036 | 1,052 | 41,300 | 1,052 |
| 2014-02-05 | 1,006 | 1,043 | 1,006 | 1,039 | 100,000 | 1,039 |
| 2014-02-04 | 1,043 | 1,057 | 1,019 | 1,019 | 104,700 | 1,019 |
| 2014-02-03 | 1,112 | 1,129 | 1,086 | 1,098 | 81,700 | 1,098 |
| 2014-01-31 | 1,170 | 1,177 | 1,118 | 1,138 | 142,000 | 1,138 |
| 2014-01-30 | 1,177 | 1,182 | 1,113 | 1,144 | 137,100 | 1,144 |
| 2014-01-29 | 1,186 | 1,214 | 1,168 | 1,195 | 290,100 | 1,195 |
| 2014-01-28 | 1,188 | 1,199 | 1,123 | 1,123 | 214,400 | 1,123 |
| 2014-01-27 | 1,094 | 1,118 | 1,091 | 1,111 | 82,900 | 1,111 |
| 2014-01-24 | 1,140 | 1,170 | 1,132 | 1,141 | 81,000 | 1,141 |
| 2014-01-23 | 1,207 | 1,210 | 1,172 | 1,174 | 78,200 | 1,174 |
| 2014-01-22 | 1,196 | 1,222 | 1,177 | 1,198 | 86,700 | 1,198 |
| 2014-01-21 | 1,209 | 1,210 | 1,180 | 1,185 | 38,700 | 1,185 |
| 2014-01-20 | 1,200 | 1,221 | 1,188 | 1,200 | 69,400 | 1,200 |
| 2014-01-17 | 1,176 | 1,204 | 1,173 | 1,200 | 88,000 | 1,200 |
| 2014-01-16 | 1,199 | 1,200 | 1,182 | 1,184 | 62,400 | 1,184 |
| 2014-01-15 | 1,199 | 1,199 | 1,181 | 1,191 | 62,300 | 1,191 |
| 2014-01-14 | 1,169 | 1,186 | 1,150 | 1,170 | 91,800 | 1,170 |
| 2014-01-10 | 1,197 | 1,200 | 1,175 | 1,200 | 102,900 | 1,200 |
| 2014-01-09 | 1,184 | 1,200 | 1,171 | 1,191 | 191,800 | 1,191 |
| 2014-01-08 | 1,116 | 1,160 | 1,115 | 1,160 | 112,200 | 1,160 |
| 2014-01-07 | 1,114 | 1,114 | 1,092 | 1,096 | 45,900 | 1,096 |
| 2014-01-06 | 1,089 | 1,115 | 1,075 | 1,103 | 77,300 | 1,103 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
