7615 (株)京都きもの友禅ホールディングス 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 | 1,009 | 1,010 | 1,007 | 1,008 | 29,600 | 1,008 |
| 2014-12-29 | 1,006 | 1,008 | 1,005 | 1,006 | 33,300 | 1,006 |
| 2014-12-26 | 1,006 | 1,007 | 1,004 | 1,005 | 24,600 | 1,005 |
| 2014-12-25 | 1,004 | 1,006 | 1,003 | 1,006 | 41,300 | 1,006 |
| 2014-12-24 | 1,005 | 1,007 | 1,004 | 1,004 | 45,100 | 1,004 |
| 2014-12-22 | 1,006 | 1,007 | 1,003 | 1,005 | 39,300 | 1,005 |
| 2014-12-19 | 1,006 | 1,008 | 1,003 | 1,007 | 36,700 | 1,007 |
| 2014-12-18 | 1,005 | 1,006 | 1,002 | 1,005 | 34,700 | 1,005 |
| 2014-12-17 | 1,002 | 1,005 | 1,001 | 1,002 | 29,100 | 1,002 |
| 2014-12-16 | 1,002 | 1,006 | 1,001 | 1,001 | 41,400 | 1,001 |
| 2014-12-15 | 1,002 | 1,005 | 1,002 | 1,002 | 28,000 | 1,002 |
| 2014-12-12 | 1,001 | 1,005 | 1,001 | 1,001 | 48,300 | 1,001 |
| 2014-12-11 | 1,005 | 1,008 | 1,003 | 1,003 | 29,400 | 1,003 |
| 2014-12-10 | 1,003 | 1,007 | 1,003 | 1,006 | 55,200 | 1,006 |
| 2014-12-09 | 1,003 | 1,004 | 1,001 | 1,002 | 28,200 | 1,002 |
| 2014-12-08 | 1,002 | 1,003 | 1,001 | 1,003 | 29,400 | 1,003 |
| 2014-12-05 | 1,005 | 1,005 | 1,000 | 1,001 | 50,800 | 1,001 |
| 2014-12-04 | 1,003 | 1,005 | 1,001 | 1,002 | 51,900 | 1,002 |
| 2014-12-03 | 1,000 | 1,005 | 1,000 | 1,005 | 192,000 | 1,005 |
| 2014-12-02 | 1,003 | 1,004 | 1,000 | 1,002 | 60,800 | 1,002 |
| 2014-12-01 | 1,003 | 1,003 | 1,001 | 1,001 | 16,800 | 1,001 |
| 2014-11-28 | 1,001 | 1,005 | 1,000 | 1,000 | 26,300 | 1,000 |
| 2014-11-27 | 1,004 | 1,004 | 1,000 | 1,000 | 46,000 | 1,000 |
| 2014-11-26 | 1,009 | 1,009 | 1,001 | 1,001 | 70,000 | 1,001 |
| 2014-11-25 | 1,005 | 1,009 | 1,005 | 1,008 | 26,400 | 1,008 |
| 2014-11-21 | 1,007 | 1,007 | 1,003 | 1,006 | 35,300 | 1,006 |
| 2014-11-20 | 1,007 | 1,007 | 1,004 | 1,006 | 21,600 | 1,006 |
| 2014-11-19 | 1,007 | 1,008 | 1,003 | 1,003 | 25,500 | 1,003 |
| 2014-11-18 | 1,003 | 1,007 | 1,003 | 1,007 | 25,800 | 1,007 |
| 2014-11-17 | 1,005 | 1,009 | 1,005 | 1,005 | 22,700 | 1,005 |
| 2014-11-14 | 1,004 | 1,009 | 1,003 | 1,006 | 29,100 | 1,006 |
| 2014-11-13 | 1,004 | 1,008 | 1,003 | 1,008 | 20,800 | 1,008 |
| 2014-11-12 | 1,009 | 1,010 | 1,005 | 1,006 | 21,000 | 1,006 |
| 2014-11-11 | 1,009 | 1,009 | 1,004 | 1,009 | 17,100 | 1,009 |
| 2014-11-10 | 1,008 | 1,009 | 1,004 | 1,008 | 16,400 | 1,008 |
| 2014-11-07 | 1,009 | 1,009 | 1,006 | 1,007 | 14,600 | 1,007 |
| 2014-11-06 | 1,010 | 1,010 | 1,004 | 1,006 | 27,100 | 1,006 |
| 2014-11-05 | 1,004 | 1,010 | 1,003 | 1,010 | 27,300 | 1,010 |
| 2014-11-04 | 1,009 | 1,010 | 1,003 | 1,003 | 54,200 | 1,003 |
| 2014-10-31 | 1,004 | 1,011 | 1,004 | 1,009 | 42,600 | 1,009 |
| 2014-10-30 | 1,002 | 1,009 | 1,001 | 1,006 | 28,600 | 1,006 |
| 2014-10-29 | 1,002 | 1,009 | 1,002 | 1,008 | 14,800 | 1,008 |
| 2014-10-28 | 1,006 | 1,008 | 1,004 | 1,005 | 9,400 | 1,005 |
| 2014-10-27 | 1,009 | 1,009 | 1,005 | 1,009 | 12,200 | 1,009 |
| 2014-10-24 | 1,008 | 1,008 | 1,000 | 1,006 | 20,300 | 1,006 |
| 2014-10-23 | 998 | 1,007 | 996 | 1,004 | 57,400 | 1,004 |
| 2014-10-22 | 996 | 999 | 996 | 997 | 22,300 | 997 |
| 2014-10-21 | 995 | 999 | 995 | 997 | 23,000 | 997 |
| 2014-10-20 | 999 | 1,004 | 996 | 998 | 24,800 | 998 |
| 2014-10-17 | 997 | 1,000 | 996 | 996 | 27,600 | 996 |
| 2014-10-16 | 1,000 | 1,002 | 996 | 996 | 39,200 | 996 |
| 2014-10-15 | 1,000 | 1,003 | 999 | 1,001 | 16,700 | 1,001 |
| 2014-10-14 | 1,000 | 1,003 | 998 | 998 | 25,600 | 998 |
| 2014-10-10 | 1,000 | 1,004 | 999 | 999 | 34,700 | 999 |
| 2014-10-09 | 1,002 | 1,011 | 1,001 | 1,007 | 33,100 | 1,007 |
| 2014-10-08 | 1,000 | 1,007 | 998 | 1,000 | 35,900 | 1,000 |
| 2014-10-07 | 1,001 | 1,010 | 1,000 | 1,001 | 52,300 | 1,001 |
| 2014-10-06 | 1,010 | 1,011 | 1,007 | 1,010 | 33,600 | 1,010 |
| 2014-10-03 | 996 | 1,004 | 996 | 1,001 | 46,800 | 1,001 |
| 2014-10-02 | 1,000 | 1,002 | 996 | 996 | 66,000 | 996 |
| 2014-10-01 | 1,000 | 1,007 | 1,000 | 1,003 | 24,500 | 1,003 |
| 2014-09-30 | 1,001 | 1,003 | 1,000 | 1,000 | 22,800 | 1,000 |
| 2014-09-29 | 1,001 | 1,004 | 1,000 | 1,002 | 33,500 | 1,002 |
| 2014-09-26 | 1,000 | 1,004 | 1,000 | 1,000 | 50,700 | 1,000 |
| 2014-09-25 | 1,009 | 1,013 | 1,008 | 1,012 | 63,700 | 1,012 |
| 2014-09-24 | 1,008 | 1,013 | 1,008 | 1,008 | 56,900 | 1,008 |
| 2014-09-22 | 1,014 | 1,017 | 1,005 | 1,008 | 103,900 | 1,008 |
| 2014-09-19 | 1,005 | 1,017 | 1,004 | 1,017 | 203,200 | 1,017 |
| 2014-09-18 | 1,008 | 1,010 | 1,006 | 1,006 | 64,500 | 1,006 |
| 2014-09-17 | 1,011 | 1,013 | 1,008 | 1,008 | 28,300 | 1,008 |
| 2014-09-16 | 1,012 | 1,013 | 1,008 | 1,009 | 45,300 | 1,009 |
| 2014-09-12 | 1,010 | 1,015 | 1,010 | 1,011 | 43,500 | 1,011 |
| 2014-09-11 | 1,015 | 1,015 | 1,012 | 1,012 | 21,300 | 1,012 |
| 2014-09-10 | 1,010 | 1,015 | 1,010 | 1,012 | 24,200 | 1,012 |
| 2014-09-09 | 1,012 | 1,014 | 1,008 | 1,009 | 26,800 | 1,009 |
| 2014-09-08 | 1,010 | 1,014 | 1,009 | 1,011 | 22,600 | 1,011 |
| 2014-09-05 | 1,012 | 1,012 | 1,009 | 1,010 | 18,500 | 1,010 |
| 2014-09-04 | 1,009 | 1,015 | 1,007 | 1,007 | 44,400 | 1,007 |
| 2014-09-03 | 1,015 | 1,015 | 1,011 | 1,014 | 18,600 | 1,014 |
| 2014-09-02 | 1,015 | 1,015 | 1,012 | 1,013 | 23,700 | 1,013 |
| 2014-09-01 | 1,011 | 1,014 | 1,010 | 1,012 | 13,400 | 1,012 |
| 2014-08-29 | 1,008 | 1,012 | 1,008 | 1,011 | 11,000 | 1,011 |
| 2014-08-28 | 1,008 | 1,015 | 1,006 | 1,010 | 15,800 | 1,010 |
| 2014-08-27 | 1,007 | 1,011 | 1,005 | 1,007 | 19,200 | 1,007 |
| 2014-08-26 | 1,010 | 1,010 | 1,005 | 1,006 | 25,000 | 1,006 |
| 2014-08-25 | 1,015 | 1,015 | 1,005 | 1,008 | 38,700 | 1,008 |
| 2014-08-22 | 1,014 | 1,014 | 1,010 | 1,013 | 10,500 | 1,013 |
| 2014-08-21 | 1,011 | 1,015 | 1,008 | 1,014 | 16,700 | 1,014 |
| 2014-08-20 | 1,011 | 1,014 | 1,007 | 1,011 | 20,200 | 1,011 |
| 2014-08-19 | 1,012 | 1,012 | 1,010 | 1,010 | 11,700 | 1,010 |
| 2014-08-18 | 1,011 | 1,012 | 1,009 | 1,009 | 14,400 | 1,009 |
| 2014-08-15 | 1,007 | 1,011 | 1,007 | 1,011 | 9,200 | 1,011 |
| 2014-08-14 | 1,010 | 1,011 | 1,006 | 1,007 | 11,000 | 1,007 |
| 2014-08-13 | 1,013 | 1,014 | 1,009 | 1,010 | 11,100 | 1,010 |
| 2014-08-12 | 1,008 | 1,013 | 1,006 | 1,013 | 15,200 | 1,013 |
| 2014-08-11 | 1,015 | 1,015 | 1,004 | 1,010 | 23,400 | 1,010 |
| 2014-08-08 | 1,004 | 1,009 | 998 | 1,000 | 23,000 | 1,000 |
| 2014-08-07 | 1,003 | 1,003 | 1,000 | 1,002 | 9,300 | 1,002 |
| 2014-08-06 | 999 | 1,005 | 998 | 998 | 25,200 | 998 |
| 2014-08-05 | 1,005 | 1,008 | 994 | 996 | 68,400 | 996 |
| 2014-08-04 | 1,010 | 1,011 | 1,005 | 1,005 | 32,700 | 1,005 |
| 2014-08-01 | 1,011 | 1,014 | 1,010 | 1,010 | 20,900 | 1,010 |
| 2014-07-31 | 1,014 | 1,015 | 1,012 | 1,014 | 25,100 | 1,014 |
| 2014-07-30 | 1,011 | 1,016 | 1,011 | 1,014 | 15,400 | 1,014 |
| 2014-07-29 | 1,010 | 1,014 | 1,010 | 1,011 | 27,000 | 1,011 |
| 2014-07-28 | 1,014 | 1,019 | 1,011 | 1,011 | 26,300 | 1,011 |
| 2014-07-25 | 1,010 | 1,015 | 1,009 | 1,012 | 47,700 | 1,012 |
| 2014-07-24 | 1,014 | 1,015 | 1,011 | 1,014 | 28,000 | 1,014 |
| 2014-07-23 | 1,018 | 1,018 | 1,013 | 1,013 | 16,600 | 1,013 |
| 2014-07-22 | 1,017 | 1,017 | 1,012 | 1,014 | 16,700 | 1,014 |
| 2014-07-18 | 1,015 | 1,019 | 1,013 | 1,015 | 23,800 | 1,015 |
| 2014-07-17 | 1,020 | 1,020 | 1,015 | 1,016 | 24,400 | 1,016 |
| 2014-07-16 | 1,020 | 1,020 | 1,014 | 1,015 | 24,400 | 1,015 |
| 2014-07-15 | 1,019 | 1,021 | 1,013 | 1,014 | 23,200 | 1,014 |
| 2014-07-14 | 1,015 | 1,023 | 1,015 | 1,018 | 14,600 | 1,018 |
| 2014-07-11 | 1,017 | 1,021 | 1,015 | 1,019 | 26,300 | 1,019 |
| 2014-07-10 | 1,021 | 1,021 | 1,018 | 1,018 | 9,600 | 1,018 |
| 2014-07-09 | 1,017 | 1,020 | 1,017 | 1,018 | 18,100 | 1,018 |
| 2014-07-08 | 1,021 | 1,023 | 1,017 | 1,017 | 58,900 | 1,017 |
| 2014-07-07 | 1,023 | 1,028 | 1,020 | 1,020 | 164,600 | 1,020 |
| 2014-07-04 | 1,033 | 1,033 | 1,027 | 1,028 | 20,100 | 1,028 |
| 2014-07-03 | 1,033 | 1,035 | 1,024 | 1,024 | 14,300 | 1,024 |
| 2014-07-02 | 1,030 | 1,036 | 1,027 | 1,028 | 17,800 | 1,028 |
| 2014-07-01 | 1,034 | 1,035 | 1,028 | 1,030 | 27,200 | 1,030 |
| 2014-06-30 | 1,023 | 1,035 | 1,023 | 1,023 | 24,100 | 1,023 |
| 2014-06-27 | 1,027 | 1,029 | 1,022 | 1,023 | 21,800 | 1,023 |
| 2014-06-26 | 1,028 | 1,030 | 1,027 | 1,027 | 14,500 | 1,027 |
| 2014-06-25 | 1,021 | 1,031 | 1,021 | 1,028 | 18,800 | 1,028 |
| 2014-06-24 | 1,025 | 1,030 | 1,020 | 1,030 | 14,700 | 1,030 |
| 2014-06-23 | 1,023 | 1,026 | 1,017 | 1,023 | 38,700 | 1,023 |
| 2014-06-20 | 1,022 | 1,023 | 1,017 | 1,023 | 30,600 | 1,023 |
| 2014-06-19 | 1,020 | 1,022 | 1,017 | 1,017 | 25,500 | 1,017 |
| 2014-06-18 | 1,016 | 1,020 | 1,016 | 1,017 | 14,600 | 1,017 |
| 2014-06-17 | 1,017 | 1,022 | 1,015 | 1,016 | 12,000 | 1,016 |
| 2014-06-16 | 1,015 | 1,018 | 1,011 | 1,013 | 25,000 | 1,013 |
| 2014-06-13 | 1,012 | 1,021 | 1,012 | 1,016 | 32,700 | 1,016 |
| 2014-06-12 | 1,018 | 1,019 | 1,015 | 1,018 | 10,000 | 1,018 |
| 2014-06-11 | 1,019 | 1,023 | 1,017 | 1,019 | 14,500 | 1,019 |
| 2014-06-10 | 1,025 | 1,025 | 1,019 | 1,019 | 9,300 | 1,019 |
| 2014-06-09 | 1,024 | 1,024 | 1,020 | 1,022 | 11,000 | 1,022 |
| 2014-06-06 | 1,015 | 1,023 | 1,015 | 1,023 | 13,700 | 1,023 |
| 2014-06-05 | 1,015 | 1,020 | 1,012 | 1,019 | 9,500 | 1,019 |
| 2014-06-04 | 1,019 | 1,020 | 1,015 | 1,017 | 10,600 | 1,017 |
| 2014-06-03 | 1,020 | 1,020 | 1,011 | 1,016 | 10,900 | 1,016 |
| 2014-06-02 | 1,020 | 1,020 | 1,015 | 1,016 | 9,900 | 1,016 |
| 2014-05-30 | 1,013 | 1,020 | 1,013 | 1,020 | 10,100 | 1,020 |
| 2014-05-29 | 1,014 | 1,015 | 1,012 | 1,012 | 11,000 | 1,012 |
| 2014-05-28 | 1,018 | 1,018 | 1,015 | 1,015 | 5,200 | 1,015 |
| 2014-05-27 | 1,015 | 1,018 | 1,014 | 1,017 | 7,900 | 1,017 |
| 2014-05-26 | 1,015 | 1,018 | 1,012 | 1,018 | 7,400 | 1,018 |
| 2014-05-23 | 1,014 | 1,017 | 1,013 | 1,014 | 10,800 | 1,014 |
| 2014-05-22 | 1,010 | 1,015 | 1,008 | 1,014 | 7,400 | 1,014 |
| 2014-05-21 | 1,013 | 1,013 | 1,007 | 1,009 | 3,900 | 1,009 |
| 2014-05-20 | 1,014 | 1,014 | 1,006 | 1,007 | 4,600 | 1,007 |
| 2014-05-19 | 1,010 | 1,014 | 1,007 | 1,007 | 9,300 | 1,007 |
| 2014-05-16 | 1,008 | 1,012 | 1,008 | 1,009 | 11,900 | 1,009 |
| 2014-05-15 | 1,022 | 1,022 | 1,008 | 1,018 | 12,100 | 1,018 |
| 2014-05-14 | 1,011 | 1,017 | 1,008 | 1,010 | 9,300 | 1,010 |
| 2014-05-13 | 1,008 | 1,021 | 1,007 | 1,010 | 8,900 | 1,010 |
| 2014-05-12 | 1,019 | 1,020 | 1,007 | 1,008 | 8,800 | 1,008 |
| 2014-05-09 | 1,015 | 1,022 | 1,013 | 1,017 | 8,500 | 1,017 |
| 2014-05-08 | 1,008 | 1,021 | 1,008 | 1,016 | 7,100 | 1,016 |
| 2014-05-07 | 1,016 | 1,017 | 1,010 | 1,012 | 14,500 | 1,012 |
| 2014-05-02 | 1,023 | 1,024 | 1,017 | 1,021 | 13,600 | 1,021 |
| 2014-05-01 | 1,025 | 1,025 | 1,008 | 1,019 | 22,600 | 1,019 |
| 2014-04-30 | 1,011 | 1,015 | 1,007 | 1,012 | 13,700 | 1,012 |
| 2014-04-28 | 1,010 | 1,010 | 1,004 | 1,009 | 7,800 | 1,009 |
| 2014-04-25 | 1,015 | 1,015 | 1,009 | 1,011 | 16,100 | 1,011 |
| 2014-04-24 | 1,012 | 1,014 | 1,003 | 1,009 | 17,600 | 1,009 |
| 2014-04-23 | 1,005 | 1,013 | 1,005 | 1,009 | 8,000 | 1,009 |
| 2014-04-22 | 1,012 | 1,013 | 1,009 | 1,009 | 5,900 | 1,009 |
| 2014-04-21 | 1,007 | 1,012 | 1,007 | 1,010 | 3,700 | 1,010 |
| 2014-04-18 | 1,002 | 1,010 | 1,001 | 1,008 | 11,100 | 1,008 |
| 2014-04-17 | 1,005 | 1,009 | 1,005 | 1,007 | 6,500 | 1,007 |
| 2014-04-16 | 1,002 | 1,009 | 1,000 | 1,005 | 14,000 | 1,005 |
| 2014-04-15 | 996 | 1,005 | 996 | 1,000 | 10,700 | 1,000 |
| 2014-04-14 | 1,004 | 1,008 | 992 | 996 | 14,700 | 996 |
| 2014-04-11 | 998 | 1,001 | 993 | 997 | 14,400 | 997 |
| 2014-04-10 | 992 | 1,003 | 992 | 999 | 19,900 | 999 |
| 2014-04-09 | 997 | 1,000 | 989 | 991 | 41,700 | 991 |
| 2014-04-08 | 1,000 | 1,002 | 997 | 998 | 40,000 | 998 |
| 2014-04-07 | 1,001 | 1,007 | 1,000 | 1,002 | 35,500 | 1,002 |
| 2014-04-04 | 1,003 | 1,011 | 1,003 | 1,004 | 27,900 | 1,004 |
| 2014-04-03 | 1,005 | 1,010 | 1,001 | 1,002 | 40,700 | 1,002 |
| 2014-04-02 | 1,012 | 1,014 | 1,002 | 1,004 | 41,400 | 1,004 |
| 2014-04-01 | 1,008 | 1,014 | 1,001 | 1,004 | 52,000 | 1,004 |
| 2014-03-31 | 1,019 | 1,022 | 1,004 | 1,013 | 54,500 | 1,013 |
| 2014-03-28 | 1,027 | 1,027 | 1,015 | 1,022 | 39,700 | 1,022 |
| 2014-03-27 | 1,008 | 1,030 | 1,008 | 1,021 | 52,700 | 1,021 |
| 2014-03-26 | 1,040 | 1,047 | 1,031 | 1,045 | 50,700 | 1,045 |
| 2014-03-25 | 1,024 | 1,043 | 1,018 | 1,036 | 35,200 | 1,036 |
| 2014-03-24 | 1,012 | 1,031 | 1,008 | 1,016 | 56,900 | 1,016 |
| 2014-03-20 | 1,012 | 1,042 | 1,010 | 1,010 | 39,000 | 1,010 |
| 2014-03-19 | 1,031 | 1,033 | 1,016 | 1,018 | 24,700 | 1,018 |
| 2014-03-18 | 1,017 | 1,045 | 1,017 | 1,031 | 22,800 | 1,031 |
| 2014-03-17 | 1,014 | 1,016 | 1,010 | 1,011 | 27,500 | 1,011 |
| 2014-03-14 | 1,025 | 1,027 | 1,011 | 1,011 | 85,000 | 1,011 |
| 2014-03-13 | 1,031 | 1,042 | 1,028 | 1,028 | 73,200 | 1,028 |
| 2014-03-12 | 1,054 | 1,056 | 1,045 | 1,045 | 23,400 | 1,045 |
| 2014-03-11 | 1,053 | 1,062 | 1,053 | 1,059 | 11,300 | 1,059 |
| 2014-03-10 | 1,051 | 1,054 | 1,051 | 1,053 | 8,100 | 1,053 |
| 2014-03-07 | 1,060 | 1,066 | 1,049 | 1,051 | 20,300 | 1,051 |
| 2014-03-06 | 1,058 | 1,058 | 1,044 | 1,048 | 23,200 | 1,048 |
| 2014-03-05 | 1,057 | 1,067 | 1,050 | 1,051 | 19,700 | 1,051 |
| 2014-03-04 | 1,049 | 1,055 | 1,048 | 1,050 | 20,800 | 1,050 |
| 2014-03-03 | 1,060 | 1,061 | 1,050 | 1,052 | 30,600 | 1,052 |
| 2014-02-28 | 1,065 | 1,069 | 1,060 | 1,062 | 12,400 | 1,062 |
| 2014-02-27 | 1,063 | 1,072 | 1,062 | 1,064 | 8,500 | 1,064 |
| 2014-02-26 | 1,077 | 1,080 | 1,062 | 1,068 | 13,700 | 1,068 |
| 2014-02-25 | 1,077 | 1,077 | 1,068 | 1,077 | 10,700 | 1,077 |
| 2014-02-24 | 1,071 | 1,076 | 1,068 | 1,073 | 7,200 | 1,073 |
| 2014-02-21 | 1,051 | 1,073 | 1,051 | 1,069 | 10,500 | 1,069 |
| 2014-02-20 | 1,068 | 1,068 | 1,050 | 1,052 | 9,200 | 1,052 |
| 2014-02-19 | 1,062 | 1,075 | 1,062 | 1,064 | 14,700 | 1,064 |
| 2014-02-18 | 1,062 | 1,072 | 1,053 | 1,068 | 13,100 | 1,068 |
| 2014-02-17 | 1,047 | 1,061 | 1,042 | 1,059 | 7,300 | 1,059 |
| 2014-02-14 | 1,052 | 1,061 | 1,042 | 1,047 | 12,200 | 1,047 |
| 2014-02-13 | 1,067 | 1,070 | 1,054 | 1,054 | 10,000 | 1,054 |
| 2014-02-12 | 1,058 | 1,070 | 1,058 | 1,067 | 11,200 | 1,067 |
| 2014-02-10 | 1,049 | 1,063 | 1,049 | 1,058 | 9,500 | 1,058 |
| 2014-02-07 | 1,049 | 1,050 | 1,041 | 1,047 | 11,500 | 1,047 |
| 2014-02-06 | 1,036 | 1,054 | 1,025 | 1,041 | 14,300 | 1,041 |
| 2014-02-05 | 1,020 | 1,054 | 1,011 | 1,037 | 40,200 | 1,037 |
| 2014-02-04 | 1,060 | 1,080 | 1,024 | 1,024 | 43,600 | 1,024 |
| 2014-02-03 | 1,072 | 1,076 | 1,064 | 1,069 | 17,500 | 1,069 |
| 2014-01-31 | 1,077 | 1,083 | 1,066 | 1,081 | 21,000 | 1,081 |
| 2014-01-30 | 1,081 | 1,081 | 1,065 | 1,076 | 20,800 | 1,076 |
| 2014-01-29 | 1,085 | 1,095 | 1,080 | 1,084 | 16,800 | 1,084 |
| 2014-01-28 | 1,086 | 1,110 | 1,065 | 1,065 | 26,900 | 1,065 |
| 2014-01-27 | 1,096 | 1,096 | 1,060 | 1,060 | 24,100 | 1,060 |
| 2014-01-24 | 1,109 | 1,113 | 1,098 | 1,099 | 21,500 | 1,099 |
| 2014-01-23 | 1,125 | 1,130 | 1,110 | 1,110 | 16,300 | 1,110 |
| 2014-01-22 | 1,120 | 1,124 | 1,113 | 1,124 | 11,900 | 1,124 |
| 2014-01-21 | 1,130 | 1,130 | 1,120 | 1,123 | 10,900 | 1,123 |
| 2014-01-20 | 1,120 | 1,128 | 1,110 | 1,127 | 24,600 | 1,127 |
| 2014-01-17 | 1,115 | 1,124 | 1,110 | 1,119 | 14,100 | 1,119 |
| 2014-01-16 | 1,112 | 1,120 | 1,101 | 1,117 | 23,000 | 1,117 |
| 2014-01-15 | 1,107 | 1,110 | 1,097 | 1,110 | 15,100 | 1,110 |
| 2014-01-14 | 1,100 | 1,108 | 1,095 | 1,100 | 25,500 | 1,100 |
| 2014-01-10 | 1,102 | 1,105 | 1,091 | 1,100 | 15,800 | 1,100 |
| 2014-01-09 | 1,099 | 1,105 | 1,091 | 1,105 | 33,000 | 1,105 |
| 2014-01-08 | 1,090 | 1,097 | 1,090 | 1,097 | 14,600 | 1,097 |
| 2014-01-07 | 1,100 | 1,100 | 1,090 | 1,093 | 7,500 | 1,093 |
| 2014-01-06 | 1,103 | 1,103 | 1,091 | 1,097 | 20,700 | 1,097 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2006-03-28]1株→2株 [2001-09-25]1株→1.5株 [2000-03-28]1株→1.5株