7516 コーナン商事(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 | 1,355 | 1,365 | 1,355 | 1,355 | 50,000 | 1,355 |
| 2014-12-29 | 1,345 | 1,357 | 1,341 | 1,355 | 62,200 | 1,355 |
| 2014-12-26 | 1,342 | 1,344 | 1,334 | 1,339 | 61,400 | 1,339 |
| 2014-12-25 | 1,356 | 1,357 | 1,340 | 1,343 | 88,300 | 1,343 |
| 2014-12-24 | 1,349 | 1,357 | 1,342 | 1,356 | 142,300 | 1,356 |
| 2014-12-22 | 1,334 | 1,338 | 1,324 | 1,336 | 81,700 | 1,336 |
| 2014-12-19 | 1,310 | 1,329 | 1,309 | 1,328 | 118,900 | 1,328 |
| 2014-12-18 | 1,304 | 1,310 | 1,292 | 1,297 | 108,600 | 1,297 |
| 2014-12-17 | 1,291 | 1,300 | 1,281 | 1,285 | 126,500 | 1,285 |
| 2014-12-16 | 1,310 | 1,311 | 1,291 | 1,294 | 141,400 | 1,294 |
| 2014-12-15 | 1,300 | 1,324 | 1,297 | 1,315 | 154,100 | 1,315 |
| 2014-12-12 | 1,318 | 1,330 | 1,309 | 1,309 | 159,200 | 1,309 |
| 2014-12-11 | 1,323 | 1,332 | 1,309 | 1,324 | 236,300 | 1,324 |
| 2014-12-10 | 1,328 | 1,339 | 1,323 | 1,328 | 152,600 | 1,328 |
| 2014-12-09 | 1,336 | 1,348 | 1,330 | 1,345 | 234,500 | 1,345 |
| 2014-12-08 | 1,375 | 1,377 | 1,342 | 1,348 | 157,900 | 1,348 |
| 2014-12-05 | 1,334 | 1,367 | 1,332 | 1,366 | 240,400 | 1,366 |
| 2014-12-04 | 1,336 | 1,344 | 1,330 | 1,338 | 147,100 | 1,338 |
| 2014-12-03 | 1,317 | 1,336 | 1,314 | 1,334 | 233,800 | 1,334 |
| 2014-12-02 | 1,311 | 1,319 | 1,302 | 1,307 | 172,400 | 1,307 |
| 2014-12-01 | 1,267 | 1,314 | 1,267 | 1,310 | 232,700 | 1,310 |
| 2014-11-28 | 1,292 | 1,298 | 1,277 | 1,286 | 116,000 | 1,286 |
| 2014-11-27 | 1,272 | 1,292 | 1,269 | 1,282 | 122,000 | 1,282 |
| 2014-11-26 | 1,278 | 1,284 | 1,266 | 1,276 | 90,300 | 1,276 |
| 2014-11-25 | 1,277 | 1,295 | 1,266 | 1,274 | 420,700 | 1,274 |
| 2014-11-21 | 1,252 | 1,285 | 1,251 | 1,270 | 237,300 | 1,270 |
| 2014-11-20 | 1,280 | 1,283 | 1,249 | 1,264 | 239,800 | 1,264 |
| 2014-11-19 | 1,289 | 1,298 | 1,279 | 1,285 | 130,800 | 1,285 |
| 2014-11-18 | 1,275 | 1,292 | 1,275 | 1,284 | 147,100 | 1,284 |
| 2014-11-17 | 1,306 | 1,310 | 1,273 | 1,280 | 259,500 | 1,280 |
| 2014-11-14 | 1,304 | 1,306 | 1,298 | 1,303 | 244,900 | 1,303 |
| 2014-11-13 | 1,288 | 1,308 | 1,287 | 1,296 | 239,500 | 1,296 |
| 2014-11-12 | 1,296 | 1,299 | 1,286 | 1,291 | 271,200 | 1,291 |
| 2014-11-11 | 1,284 | 1,287 | 1,278 | 1,284 | 262,600 | 1,284 |
| 2014-11-10 | 1,280 | 1,286 | 1,276 | 1,282 | 163,300 | 1,282 |
| 2014-11-07 | 1,280 | 1,284 | 1,272 | 1,277 | 88,000 | 1,277 |
| 2014-11-06 | 1,292 | 1,292 | 1,271 | 1,274 | 135,400 | 1,274 |
| 2014-11-05 | 1,276 | 1,295 | 1,266 | 1,292 | 251,700 | 1,292 |
| 2014-11-04 | 1,299 | 1,302 | 1,258 | 1,276 | 334,600 | 1,276 |
| 2014-10-31 | 1,260 | 1,282 | 1,259 | 1,275 | 335,600 | 1,275 |
| 2014-10-30 | 1,258 | 1,258 | 1,236 | 1,252 | 262,400 | 1,252 |
| 2014-10-29 | 1,231 | 1,260 | 1,230 | 1,257 | 228,200 | 1,257 |
| 2014-10-28 | 1,225 | 1,229 | 1,213 | 1,229 | 79,800 | 1,229 |
| 2014-10-27 | 1,230 | 1,236 | 1,222 | 1,224 | 103,600 | 1,224 |
| 2014-10-24 | 1,250 | 1,250 | 1,226 | 1,230 | 158,800 | 1,230 |
| 2014-10-23 | 1,205 | 1,261 | 1,198 | 1,237 | 374,600 | 1,237 |
| 2014-10-22 | 1,189 | 1,205 | 1,188 | 1,205 | 138,800 | 1,205 |
| 2014-10-21 | 1,181 | 1,181 | 1,163 | 1,176 | 270,200 | 1,176 |
| 2014-10-20 | 1,183 | 1,189 | 1,170 | 1,186 | 219,400 | 1,186 |
| 2014-10-17 | 1,165 | 1,169 | 1,139 | 1,153 | 259,000 | 1,153 |
| 2014-10-16 | 1,160 | 1,172 | 1,147 | 1,158 | 311,800 | 1,158 |
| 2014-10-15 | 1,167 | 1,186 | 1,143 | 1,174 | 476,600 | 1,174 |
| 2014-10-14 | 1,185 | 1,185 | 1,126 | 1,145 | 547,200 | 1,145 |
| 2014-10-10 | 1,202 | 1,227 | 1,200 | 1,215 | 317,700 | 1,215 |
| 2014-10-09 | 1,257 | 1,259 | 1,236 | 1,239 | 255,800 | 1,239 |
| 2014-10-08 | 1,235 | 1,264 | 1,235 | 1,257 | 343,400 | 1,257 |
| 2014-10-07 | 1,246 | 1,260 | 1,240 | 1,244 | 250,000 | 1,244 |
| 2014-10-06 | 1,248 | 1,259 | 1,243 | 1,246 | 285,900 | 1,246 |
| 2014-10-03 | 1,215 | 1,249 | 1,211 | 1,237 | 312,300 | 1,237 |
| 2014-10-02 | 1,225 | 1,227 | 1,212 | 1,215 | 244,300 | 1,215 |
| 2014-10-01 | 1,225 | 1,248 | 1,224 | 1,243 | 224,000 | 1,243 |
| 2014-09-30 | 1,230 | 1,230 | 1,207 | 1,221 | 169,800 | 1,221 |
| 2014-09-29 | 1,211 | 1,235 | 1,211 | 1,232 | 194,600 | 1,232 |
| 2014-09-26 | 1,204 | 1,216 | 1,202 | 1,209 | 106,400 | 1,209 |
| 2014-09-25 | 1,208 | 1,224 | 1,208 | 1,220 | 223,400 | 1,220 |
| 2014-09-24 | 1,182 | 1,207 | 1,179 | 1,202 | 241,700 | 1,202 |
| 2014-09-22 | 1,175 | 1,188 | 1,175 | 1,184 | 107,700 | 1,184 |
| 2014-09-19 | 1,172 | 1,190 | 1,167 | 1,182 | 220,500 | 1,182 |
| 2014-09-18 | 1,178 | 1,187 | 1,172 | 1,177 | 172,000 | 1,177 |
| 2014-09-17 | 1,191 | 1,194 | 1,174 | 1,178 | 264,400 | 1,178 |
| 2014-09-16 | 1,160 | 1,191 | 1,156 | 1,191 | 283,000 | 1,191 |
| 2014-09-12 | 1,170 | 1,173 | 1,154 | 1,159 | 183,000 | 1,159 |
| 2014-09-11 | 1,165 | 1,167 | 1,156 | 1,165 | 138,800 | 1,165 |
| 2014-09-10 | 1,144 | 1,161 | 1,144 | 1,161 | 169,200 | 1,161 |
| 2014-09-09 | 1,140 | 1,154 | 1,138 | 1,149 | 183,300 | 1,149 |
| 2014-09-08 | 1,130 | 1,148 | 1,123 | 1,148 | 259,400 | 1,148 |
| 2014-09-05 | 1,119 | 1,130 | 1,115 | 1,121 | 205,100 | 1,121 |
| 2014-09-04 | 1,108 | 1,122 | 1,107 | 1,115 | 243,000 | 1,115 |
| 2014-09-03 | 1,100 | 1,109 | 1,096 | 1,106 | 224,200 | 1,106 |
| 2014-09-02 | 1,105 | 1,105 | 1,091 | 1,092 | 114,200 | 1,092 |
| 2014-09-01 | 1,093 | 1,101 | 1,088 | 1,099 | 170,600 | 1,099 |
| 2014-08-29 | 1,081 | 1,097 | 1,077 | 1,093 | 233,900 | 1,093 |
| 2014-08-28 | 1,084 | 1,087 | 1,076 | 1,083 | 207,800 | 1,083 |
| 2014-08-27 | 1,080 | 1,089 | 1,079 | 1,084 | 236,900 | 1,084 |
| 2014-08-26 | 1,096 | 1,101 | 1,095 | 1,098 | 173,700 | 1,098 |
| 2014-08-25 | 1,100 | 1,106 | 1,094 | 1,097 | 213,300 | 1,097 |
| 2014-08-22 | 1,094 | 1,102 | 1,089 | 1,102 | 210,800 | 1,102 |
| 2014-08-21 | 1,099 | 1,102 | 1,084 | 1,090 | 164,300 | 1,090 |
| 2014-08-20 | 1,088 | 1,101 | 1,085 | 1,093 | 241,600 | 1,093 |
| 2014-08-19 | 1,083 | 1,086 | 1,079 | 1,085 | 154,900 | 1,085 |
| 2014-08-18 | 1,080 | 1,082 | 1,071 | 1,075 | 92,300 | 1,075 |
| 2014-08-15 | 1,079 | 1,082 | 1,074 | 1,078 | 99,700 | 1,078 |
| 2014-08-14 | 1,075 | 1,085 | 1,073 | 1,084 | 205,200 | 1,084 |
| 2014-08-13 | 1,071 | 1,077 | 1,067 | 1,070 | 135,400 | 1,070 |
| 2014-08-12 | 1,070 | 1,081 | 1,067 | 1,077 | 131,000 | 1,077 |
| 2014-08-11 | 1,059 | 1,071 | 1,059 | 1,071 | 113,000 | 1,071 |
| 2014-08-08 | 1,052 | 1,064 | 1,049 | 1,049 | 219,400 | 1,049 |
| 2014-08-07 | 1,051 | 1,065 | 1,050 | 1,064 | 130,000 | 1,064 |
| 2014-08-06 | 1,048 | 1,057 | 1,048 | 1,053 | 150,600 | 1,053 |
| 2014-08-05 | 1,058 | 1,062 | 1,048 | 1,048 | 207,700 | 1,048 |
| 2014-08-04 | 1,057 | 1,060 | 1,049 | 1,056 | 145,600 | 1,056 |
| 2014-08-01 | 1,058 | 1,066 | 1,056 | 1,057 | 129,200 | 1,057 |
| 2014-07-31 | 1,075 | 1,075 | 1,063 | 1,065 | 127,000 | 1,065 |
| 2014-07-30 | 1,072 | 1,075 | 1,067 | 1,075 | 134,500 | 1,075 |
| 2014-07-29 | 1,077 | 1,078 | 1,073 | 1,075 | 65,400 | 1,075 |
| 2014-07-28 | 1,078 | 1,081 | 1,070 | 1,077 | 102,900 | 1,077 |
| 2014-07-25 | 1,084 | 1,088 | 1,077 | 1,082 | 130,400 | 1,082 |
| 2014-07-24 | 1,068 | 1,097 | 1,067 | 1,080 | 418,000 | 1,080 |
| 2014-07-23 | 1,065 | 1,074 | 1,064 | 1,067 | 182,100 | 1,067 |
| 2014-07-22 | 1,059 | 1,070 | 1,052 | 1,056 | 280,400 | 1,056 |
| 2014-07-18 | 1,060 | 1,064 | 1,054 | 1,060 | 126,300 | 1,060 |
| 2014-07-17 | 1,073 | 1,073 | 1,060 | 1,065 | 161,700 | 1,065 |
| 2014-07-16 | 1,070 | 1,082 | 1,063 | 1,075 | 227,100 | 1,075 |
| 2014-07-15 | 1,076 | 1,086 | 1,065 | 1,070 | 267,200 | 1,070 |
| 2014-07-14 | 1,040 | 1,075 | 1,040 | 1,073 | 777,000 | 1,073 |
| 2014-07-11 | 1,020 | 1,029 | 1,020 | 1,027 | 243,800 | 1,027 |
| 2014-07-10 | 1,023 | 1,024 | 1,020 | 1,021 | 148,600 | 1,021 |
| 2014-07-09 | 1,022 | 1,023 | 1,021 | 1,023 | 99,900 | 1,023 |
| 2014-07-08 | 1,026 | 1,026 | 1,021 | 1,022 | 139,200 | 1,022 |
| 2014-07-07 | 1,024 | 1,028 | 1,024 | 1,026 | 90,200 | 1,026 |
| 2014-07-04 | 1,026 | 1,026 | 1,022 | 1,022 | 92,500 | 1,022 |
| 2014-07-03 | 1,028 | 1,029 | 1,022 | 1,023 | 87,800 | 1,023 |
| 2014-07-02 | 1,028 | 1,029 | 1,025 | 1,027 | 98,100 | 1,027 |
| 2014-07-01 | 1,026 | 1,029 | 1,024 | 1,026 | 123,800 | 1,026 |
| 2014-06-30 | 1,018 | 1,027 | 1,018 | 1,025 | 129,300 | 1,025 |
| 2014-06-27 | 1,022 | 1,025 | 1,018 | 1,025 | 114,500 | 1,025 |
| 2014-06-26 | 1,027 | 1,027 | 1,020 | 1,021 | 115,000 | 1,021 |
| 2014-06-25 | 1,022 | 1,029 | 1,020 | 1,026 | 140,500 | 1,026 |
| 2014-06-24 | 1,024 | 1,026 | 1,020 | 1,021 | 155,600 | 1,021 |
| 2014-06-23 | 1,024 | 1,028 | 1,023 | 1,025 | 95,000 | 1,025 |
| 2014-06-20 | 1,020 | 1,029 | 1,018 | 1,019 | 239,300 | 1,019 |
| 2014-06-19 | 1,018 | 1,022 | 1,016 | 1,019 | 151,000 | 1,019 |
| 2014-06-18 | 1,019 | 1,022 | 1,017 | 1,018 | 128,800 | 1,018 |
| 2014-06-17 | 1,020 | 1,022 | 1,018 | 1,018 | 101,700 | 1,018 |
| 2014-06-16 | 1,025 | 1,025 | 1,018 | 1,020 | 92,700 | 1,020 |
| 2014-06-13 | 1,021 | 1,026 | 1,021 | 1,025 | 140,700 | 1,025 |
| 2014-06-12 | 1,023 | 1,028 | 1,018 | 1,024 | 136,900 | 1,024 |
| 2014-06-11 | 1,017 | 1,022 | 1,015 | 1,022 | 83,500 | 1,022 |
| 2014-06-10 | 1,020 | 1,021 | 1,016 | 1,018 | 78,600 | 1,018 |
| 2014-06-09 | 1,017 | 1,020 | 1,016 | 1,018 | 97,500 | 1,018 |
| 2014-06-06 | 1,019 | 1,019 | 1,015 | 1,017 | 125,400 | 1,017 |
| 2014-06-05 | 1,020 | 1,021 | 1,015 | 1,015 | 77,700 | 1,015 |
| 2014-06-04 | 1,018 | 1,019 | 1,014 | 1,019 | 153,000 | 1,019 |
| 2014-06-03 | 1,019 | 1,020 | 1,015 | 1,016 | 113,500 | 1,016 |
| 2014-06-02 | 1,016 | 1,017 | 1,011 | 1,016 | 149,000 | 1,016 |
| 2014-05-30 | 1,015 | 1,020 | 1,011 | 1,012 | 150,100 | 1,012 |
| 2014-05-29 | 1,016 | 1,019 | 1,011 | 1,016 | 158,200 | 1,016 |
| 2014-05-28 | 1,016 | 1,019 | 1,015 | 1,015 | 123,900 | 1,015 |
| 2014-05-27 | 1,021 | 1,027 | 1,016 | 1,018 | 134,200 | 1,018 |
| 2014-05-26 | 1,036 | 1,036 | 1,018 | 1,024 | 137,000 | 1,024 |
| 2014-05-23 | 1,028 | 1,035 | 1,028 | 1,034 | 112,000 | 1,034 |
| 2014-05-22 | 1,020 | 1,034 | 1,020 | 1,029 | 147,000 | 1,029 |
| 2014-05-21 | 1,019 | 1,025 | 1,013 | 1,023 | 127,300 | 1,023 |
| 2014-05-20 | 1,003 | 1,029 | 1,003 | 1,026 | 241,300 | 1,026 |
| 2014-05-19 | 1,018 | 1,023 | 1,012 | 1,013 | 106,300 | 1,013 |
| 2014-05-16 | 1,023 | 1,034 | 1,015 | 1,019 | 105,700 | 1,019 |
| 2014-05-15 | 1,029 | 1,036 | 1,025 | 1,035 | 70,000 | 1,035 |
| 2014-05-14 | 1,025 | 1,036 | 1,024 | 1,033 | 61,000 | 1,033 |
| 2014-05-13 | 1,036 | 1,038 | 1,028 | 1,030 | 81,100 | 1,030 |
| 2014-05-12 | 1,032 | 1,039 | 1,027 | 1,036 | 143,600 | 1,036 |
| 2014-05-09 | 1,021 | 1,034 | 1,019 | 1,027 | 136,000 | 1,027 |
| 2014-05-08 | 1,010 | 1,024 | 1,007 | 1,022 | 159,000 | 1,022 |
| 2014-05-07 | 1,011 | 1,013 | 1,001 | 1,005 | 329,100 | 1,005 |
| 2014-05-02 | 1,018 | 1,027 | 1,009 | 1,019 | 400,600 | 1,019 |
| 2014-05-01 | 1,038 | 1,048 | 1,036 | 1,046 | 105,400 | 1,046 |
| 2014-04-30 | 1,026 | 1,039 | 1,026 | 1,036 | 202,100 | 1,036 |
| 2014-04-28 | 1,026 | 1,030 | 1,023 | 1,027 | 181,400 | 1,027 |
| 2014-04-25 | 1,021 | 1,029 | 1,019 | 1,025 | 96,200 | 1,025 |
| 2014-04-24 | 1,021 | 1,027 | 1,020 | 1,021 | 143,600 | 1,021 |
| 2014-04-23 | 1,022 | 1,024 | 1,018 | 1,022 | 187,600 | 1,022 |
| 2014-04-22 | 1,020 | 1,022 | 1,017 | 1,019 | 75,400 | 1,019 |
| 2014-04-21 | 1,020 | 1,025 | 1,016 | 1,019 | 162,100 | 1,019 |
| 2014-04-18 | 1,018 | 1,023 | 1,014 | 1,020 | 278,100 | 1,020 |
| 2014-04-17 | 1,021 | 1,027 | 1,016 | 1,021 | 354,800 | 1,021 |
| 2014-04-16 | 1,028 | 1,032 | 1,025 | 1,030 | 180,800 | 1,030 |
| 2014-04-15 | 1,038 | 1,038 | 1,025 | 1,028 | 112,900 | 1,028 |
| 2014-04-14 | 1,032 | 1,042 | 1,023 | 1,034 | 129,800 | 1,034 |
| 2014-04-11 | 1,020 | 1,037 | 1,019 | 1,032 | 111,300 | 1,032 |
| 2014-04-10 | 1,036 | 1,045 | 1,034 | 1,038 | 132,400 | 1,038 |
| 2014-04-09 | 1,026 | 1,040 | 1,026 | 1,029 | 109,400 | 1,029 |
| 2014-04-08 | 1,042 | 1,050 | 1,038 | 1,040 | 113,200 | 1,040 |
| 2014-04-07 | 1,048 | 1,057 | 1,044 | 1,052 | 121,700 | 1,052 |
| 2014-04-04 | 1,054 | 1,056 | 1,050 | 1,055 | 85,000 | 1,055 |
| 2014-04-03 | 1,057 | 1,060 | 1,052 | 1,056 | 154,500 | 1,056 |
| 2014-04-02 | 1,053 | 1,056 | 1,044 | 1,053 | 155,600 | 1,053 |
| 2014-04-01 | 1,045 | 1,053 | 1,035 | 1,053 | 158,600 | 1,053 |
| 2014-03-31 | 1,035 | 1,046 | 1,031 | 1,045 | 148,200 | 1,045 |
| 2014-03-28 | 1,030 | 1,043 | 1,025 | 1,035 | 217,400 | 1,035 |
| 2014-03-27 | 1,015 | 1,029 | 1,014 | 1,027 | 156,000 | 1,027 |
| 2014-03-26 | 1,010 | 1,018 | 1,005 | 1,017 | 228,200 | 1,017 |
| 2014-03-25 | 1,014 | 1,014 | 1,006 | 1,010 | 232,200 | 1,010 |
| 2014-03-24 | 1,019 | 1,039 | 1,017 | 1,020 | 218,500 | 1,020 |
| 2014-03-20 | 1,034 | 1,043 | 1,018 | 1,018 | 196,800 | 1,018 |
| 2014-03-19 | 1,031 | 1,036 | 1,025 | 1,030 | 92,000 | 1,030 |
| 2014-03-18 | 1,029 | 1,031 | 1,022 | 1,028 | 72,600 | 1,028 |
| 2014-03-17 | 1,022 | 1,029 | 1,013 | 1,015 | 220,400 | 1,015 |
| 2014-03-14 | 1,046 | 1,046 | 1,022 | 1,022 | 269,300 | 1,022 |
| 2014-03-13 | 1,054 | 1,059 | 1,048 | 1,052 | 122,100 | 1,052 |
| 2014-03-12 | 1,057 | 1,063 | 1,049 | 1,050 | 132,500 | 1,050 |
| 2014-03-11 | 1,056 | 1,066 | 1,055 | 1,063 | 157,800 | 1,063 |
| 2014-03-10 | 1,052 | 1,058 | 1,049 | 1,050 | 95,300 | 1,050 |
| 2014-03-07 | 1,059 | 1,060 | 1,055 | 1,059 | 243,100 | 1,059 |
| 2014-03-06 | 1,055 | 1,061 | 1,050 | 1,055 | 150,300 | 1,055 |
| 2014-03-05 | 1,059 | 1,066 | 1,053 | 1,056 | 282,000 | 1,056 |
| 2014-03-04 | 1,035 | 1,056 | 1,032 | 1,056 | 391,600 | 1,056 |
| 2014-03-03 | 1,028 | 1,034 | 1,014 | 1,030 | 284,800 | 1,030 |
| 2014-02-28 | 1,035 | 1,036 | 1,023 | 1,030 | 266,000 | 1,030 |
| 2014-02-27 | 1,038 | 1,045 | 1,036 | 1,039 | 252,200 | 1,039 |
| 2014-02-26 | 1,045 | 1,047 | 1,036 | 1,037 | 492,500 | 1,037 |
| 2014-02-25 | 1,071 | 1,076 | 1,065 | 1,070 | 1,514,800 | 1,070 |
| 2014-02-24 | 1,060 | 1,068 | 1,057 | 1,063 | 269,600 | 1,063 |
| 2014-02-21 | 1,050 | 1,059 | 1,047 | 1,058 | 142,100 | 1,058 |
| 2014-02-20 | 1,053 | 1,056 | 1,042 | 1,043 | 184,700 | 1,043 |
| 2014-02-19 | 1,055 | 1,057 | 1,049 | 1,053 | 71,300 | 1,053 |
| 2014-02-18 | 1,048 | 1,055 | 1,047 | 1,051 | 153,100 | 1,051 |
| 2014-02-17 | 1,039 | 1,049 | 1,032 | 1,047 | 143,000 | 1,047 |
| 2014-02-14 | 1,044 | 1,051 | 1,030 | 1,039 | 220,100 | 1,039 |
| 2014-02-13 | 1,057 | 1,058 | 1,043 | 1,044 | 162,300 | 1,044 |
| 2014-02-12 | 1,055 | 1,059 | 1,049 | 1,053 | 137,300 | 1,053 |
| 2014-02-10 | 1,049 | 1,051 | 1,041 | 1,042 | 177,500 | 1,042 |
| 2014-02-07 | 1,038 | 1,041 | 1,032 | 1,036 | 222,200 | 1,036 |
| 2014-02-06 | 1,021 | 1,034 | 1,019 | 1,026 | 222,000 | 1,026 |
| 2014-02-05 | 1,026 | 1,035 | 1,011 | 1,015 | 385,900 | 1,015 |
| 2014-02-04 | 1,040 | 1,040 | 1,010 | 1,012 | 514,500 | 1,012 |
| 2014-02-03 | 1,070 | 1,073 | 1,053 | 1,053 | 296,000 | 1,053 |
| 2014-01-31 | 1,093 | 1,095 | 1,069 | 1,079 | 248,400 | 1,079 |
| 2014-01-30 | 1,092 | 1,095 | 1,083 | 1,088 | 268,800 | 1,088 |
| 2014-01-29 | 1,085 | 1,100 | 1,084 | 1,100 | 183,000 | 1,100 |
| 2014-01-28 | 1,079 | 1,087 | 1,075 | 1,075 | 203,600 | 1,075 |
| 2014-01-27 | 1,088 | 1,092 | 1,077 | 1,078 | 260,800 | 1,078 |
| 2014-01-24 | 1,100 | 1,102 | 1,091 | 1,094 | 256,700 | 1,094 |
| 2014-01-23 | 1,115 | 1,116 | 1,105 | 1,105 | 176,800 | 1,105 |
| 2014-01-22 | 1,114 | 1,115 | 1,108 | 1,115 | 185,100 | 1,115 |
| 2014-01-21 | 1,110 | 1,114 | 1,108 | 1,112 | 219,300 | 1,112 |
| 2014-01-20 | 1,109 | 1,110 | 1,103 | 1,109 | 157,900 | 1,109 |
| 2014-01-17 | 1,093 | 1,105 | 1,092 | 1,103 | 224,800 | 1,103 |
| 2014-01-16 | 1,095 | 1,103 | 1,093 | 1,094 | 270,100 | 1,094 |
| 2014-01-15 | 1,091 | 1,097 | 1,088 | 1,097 | 207,900 | 1,097 |
| 2014-01-14 | 1,092 | 1,095 | 1,077 | 1,089 | 351,800 | 1,089 |
| 2014-01-10 | 1,103 | 1,103 | 1,093 | 1,095 | 288,400 | 1,095 |
| 2014-01-09 | 1,104 | 1,109 | 1,093 | 1,108 | 258,700 | 1,108 |
| 2014-01-08 | 1,094 | 1,105 | 1,089 | 1,105 | 303,900 | 1,105 |
| 2014-01-07 | 1,096 | 1,101 | 1,086 | 1,089 | 240,100 | 1,089 |
| 2014-01-06 | 1,090 | 1,100 | 1,081 | 1,096 | 314,600 | 1,096 |
分割・併合履歴 ： [2003-08-26]1株→1.1株 [2000-02-24]1株→1.15株 [1997-02-25]1株→1.1株
