7616 (株)コロワイド 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 | 1,745 | 1,748 | 1,682 | 1,691 | 497,800 | 1,691 |
| 2014-12-29 | 1,714 | 1,737 | 1,695 | 1,735 | 558,300 | 1,735 |
| 2014-12-26 | 1,670 | 1,699 | 1,670 | 1,698 | 403,200 | 1,698 |
| 2014-12-25 | 1,618 | 1,655 | 1,608 | 1,652 | 624,000 | 1,652 |
| 2014-12-24 | 1,598 | 1,619 | 1,585 | 1,618 | 455,300 | 1,618 |
| 2014-12-22 | 1,600 | 1,603 | 1,576 | 1,586 | 363,300 | 1,586 |
| 2014-12-19 | 1,577 | 1,608 | 1,575 | 1,598 | 523,700 | 1,598 |
| 2014-12-18 | 1,567 | 1,572 | 1,546 | 1,560 | 362,900 | 1,560 |
| 2014-12-17 | 1,496 | 1,558 | 1,495 | 1,542 | 509,000 | 1,542 |
| 2014-12-16 | 1,530 | 1,533 | 1,500 | 1,501 | 437,200 | 1,501 |
| 2014-12-15 | 1,497 | 1,538 | 1,496 | 1,532 | 396,700 | 1,532 |
| 2014-12-12 | 1,483 | 1,524 | 1,481 | 1,497 | 495,500 | 1,497 |
| 2014-12-11 | 1,427 | 1,478 | 1,426 | 1,478 | 348,900 | 1,478 |
| 2014-12-10 | 1,450 | 1,454 | 1,432 | 1,441 | 298,900 | 1,441 |
| 2014-12-09 | 1,459 | 1,477 | 1,455 | 1,463 | 235,300 | 1,463 |
| 2014-12-08 | 1,475 | 1,478 | 1,451 | 1,459 | 262,200 | 1,459 |
| 2014-12-05 | 1,435 | 1,475 | 1,432 | 1,473 | 454,200 | 1,473 |
| 2014-12-04 | 1,405 | 1,430 | 1,405 | 1,430 | 366,000 | 1,430 |
| 2014-12-03 | 1,400 | 1,404 | 1,395 | 1,401 | 212,700 | 1,401 |
| 2014-12-02 | 1,400 | 1,407 | 1,386 | 1,393 | 241,900 | 1,393 |
| 2014-12-01 | 1,384 | 1,407 | 1,384 | 1,397 | 386,600 | 1,397 |
| 2014-11-28 | 1,370 | 1,387 | 1,367 | 1,377 | 341,200 | 1,377 |
| 2014-11-27 | 1,356 | 1,374 | 1,348 | 1,367 | 206,100 | 1,367 |
| 2014-11-26 | 1,355 | 1,368 | 1,346 | 1,358 | 216,500 | 1,358 |
| 2014-11-25 | 1,355 | 1,378 | 1,351 | 1,355 | 314,400 | 1,355 |
| 2014-11-21 | 1,339 | 1,356 | 1,330 | 1,349 | 264,500 | 1,349 |
| 2014-11-20 | 1,334 | 1,343 | 1,330 | 1,333 | 120,300 | 1,333 |
| 2014-11-19 | 1,339 | 1,349 | 1,327 | 1,327 | 149,600 | 1,327 |
| 2014-11-18 | 1,323 | 1,340 | 1,323 | 1,340 | 127,900 | 1,340 |
| 2014-11-17 | 1,340 | 1,340 | 1,317 | 1,320 | 164,000 | 1,320 |
| 2014-11-14 | 1,340 | 1,343 | 1,327 | 1,341 | 176,500 | 1,341 |
| 2014-11-13 | 1,320 | 1,335 | 1,317 | 1,335 | 135,000 | 1,335 |
| 2014-11-12 | 1,338 | 1,340 | 1,316 | 1,319 | 167,300 | 1,319 |
| 2014-11-11 | 1,307 | 1,334 | 1,307 | 1,333 | 208,000 | 1,333 |
| 2014-11-10 | 1,299 | 1,309 | 1,297 | 1,306 | 99,700 | 1,306 |
| 2014-11-07 | 1,304 | 1,309 | 1,295 | 1,298 | 135,900 | 1,298 |
| 2014-11-06 | 1,325 | 1,330 | 1,295 | 1,300 | 272,900 | 1,300 |
| 2014-11-05 | 1,306 | 1,323 | 1,305 | 1,322 | 241,300 | 1,322 |
| 2014-11-04 | 1,340 | 1,346 | 1,302 | 1,306 | 466,600 | 1,306 |
| 2014-10-31 | 1,331 | 1,345 | 1,320 | 1,337 | 348,100 | 1,337 |
| 2014-10-30 | 1,323 | 1,337 | 1,281 | 1,318 | 606,600 | 1,318 |
| 2014-10-29 | 1,356 | 1,363 | 1,336 | 1,345 | 228,700 | 1,345 |
| 2014-10-28 | 1,330 | 1,360 | 1,325 | 1,350 | 556,300 | 1,350 |
| 2014-10-27 | 1,291 | 1,330 | 1,276 | 1,318 | 305,400 | 1,318 |
| 2014-10-24 | 1,299 | 1,299 | 1,280 | 1,281 | 170,200 | 1,281 |
| 2014-10-23 | 1,293 | 1,296 | 1,283 | 1,289 | 132,600 | 1,289 |
| 2014-10-22 | 1,290 | 1,297 | 1,282 | 1,293 | 145,200 | 1,293 |
| 2014-10-21 | 1,285 | 1,288 | 1,272 | 1,274 | 138,600 | 1,274 |
| 2014-10-20 | 1,256 | 1,285 | 1,252 | 1,285 | 270,400 | 1,285 |
| 2014-10-17 | 1,253 | 1,267 | 1,231 | 1,231 | 321,800 | 1,231 |
| 2014-10-16 | 1,249 | 1,260 | 1,239 | 1,253 | 253,700 | 1,253 |
| 2014-10-15 | 1,240 | 1,268 | 1,238 | 1,267 | 250,200 | 1,267 |
| 2014-10-14 | 1,241 | 1,244 | 1,230 | 1,238 | 250,000 | 1,238 |
| 2014-10-10 | 1,244 | 1,255 | 1,234 | 1,251 | 318,200 | 1,251 |
| 2014-10-09 | 1,280 | 1,285 | 1,254 | 1,255 | 261,900 | 1,255 |
| 2014-10-08 | 1,272 | 1,285 | 1,271 | 1,279 | 198,900 | 1,279 |
| 2014-10-07 | 1,313 | 1,318 | 1,286 | 1,289 | 278,100 | 1,289 |
| 2014-10-06 | 1,310 | 1,320 | 1,305 | 1,312 | 239,800 | 1,312 |
| 2014-10-03 | 1,249 | 1,306 | 1,246 | 1,301 | 773,600 | 1,301 |
| 2014-10-02 | 1,278 | 1,280 | 1,235 | 1,238 | 924,900 | 1,238 |
| 2014-10-01 | 1,290 | 1,300 | 1,281 | 1,283 | 282,500 | 1,283 |
| 2014-09-30 | 1,301 | 1,314 | 1,286 | 1,293 | 375,800 | 1,293 |
| 2014-09-29 | 1,325 | 1,327 | 1,301 | 1,301 | 395,700 | 1,301 |
| 2014-09-26 | 1,310 | 1,325 | 1,301 | 1,321 | 1,059,500 | 1,321 |
| 2014-09-25 | 1,331 | 1,335 | 1,317 | 1,327 | 1,655,700 | 1,327 |
| 2014-09-24 | 1,335 | 1,347 | 1,334 | 1,336 | 618,300 | 1,336 |
| 2014-09-22 | 1,337 | 1,349 | 1,334 | 1,338 | 410,500 | 1,338 |
| 2014-09-19 | 1,341 | 1,344 | 1,323 | 1,339 | 326,400 | 1,339 |
| 2014-09-18 | 1,335 | 1,345 | 1,333 | 1,339 | 259,300 | 1,339 |
| 2014-09-17 | 1,311 | 1,335 | 1,310 | 1,324 | 302,900 | 1,324 |
| 2014-09-16 | 1,300 | 1,317 | 1,293 | 1,308 | 368,400 | 1,308 |
| 2014-09-12 | 1,319 | 1,319 | 1,298 | 1,305 | 590,900 | 1,305 |
| 2014-09-11 | 1,356 | 1,356 | 1,315 | 1,326 | 539,200 | 1,326 |
| 2014-09-10 | 1,351 | 1,360 | 1,350 | 1,359 | 168,500 | 1,359 |
| 2014-09-09 | 1,372 | 1,372 | 1,351 | 1,355 | 299,900 | 1,355 |
| 2014-09-08 | 1,364 | 1,377 | 1,362 | 1,375 | 183,800 | 1,375 |
| 2014-09-05 | 1,374 | 1,375 | 1,357 | 1,362 | 313,700 | 1,362 |
| 2014-09-04 | 1,380 | 1,380 | 1,371 | 1,375 | 154,000 | 1,375 |
| 2014-09-03 | 1,385 | 1,387 | 1,377 | 1,380 | 156,200 | 1,380 |
| 2014-09-02 | 1,370 | 1,388 | 1,370 | 1,381 | 204,600 | 1,381 |
| 2014-09-01 | 1,366 | 1,372 | 1,361 | 1,367 | 161,000 | 1,367 |
| 2014-08-29 | 1,369 | 1,370 | 1,363 | 1,365 | 122,400 | 1,365 |
| 2014-08-28 | 1,374 | 1,374 | 1,361 | 1,367 | 200,200 | 1,367 |
| 2014-08-27 | 1,370 | 1,383 | 1,368 | 1,373 | 180,000 | 1,373 |
| 2014-08-26 | 1,387 | 1,387 | 1,363 | 1,367 | 321,600 | 1,367 |
| 2014-08-25 | 1,398 | 1,401 | 1,363 | 1,384 | 348,900 | 1,384 |
| 2014-08-22 | 1,399 | 1,404 | 1,393 | 1,398 | 227,500 | 1,398 |
| 2014-08-21 | 1,387 | 1,397 | 1,386 | 1,395 | 189,200 | 1,395 |
| 2014-08-20 | 1,376 | 1,385 | 1,375 | 1,382 | 187,000 | 1,382 |
| 2014-08-19 | 1,371 | 1,375 | 1,370 | 1,374 | 127,500 | 1,374 |
| 2014-08-18 | 1,365 | 1,370 | 1,363 | 1,369 | 100,600 | 1,369 |
| 2014-08-15 | 1,366 | 1,367 | 1,361 | 1,363 | 119,600 | 1,363 |
| 2014-08-14 | 1,360 | 1,367 | 1,355 | 1,365 | 121,000 | 1,365 |
| 2014-08-13 | 1,359 | 1,363 | 1,350 | 1,357 | 124,100 | 1,357 |
| 2014-08-12 | 1,351 | 1,365 | 1,351 | 1,356 | 150,600 | 1,356 |
| 2014-08-11 | 1,338 | 1,347 | 1,322 | 1,346 | 231,300 | 1,346 |
| 2014-08-08 | 1,329 | 1,348 | 1,310 | 1,318 | 280,000 | 1,318 |
| 2014-08-07 | 1,306 | 1,336 | 1,305 | 1,333 | 267,100 | 1,333 |
| 2014-08-06 | 1,340 | 1,349 | 1,307 | 1,319 | 371,200 | 1,319 |
| 2014-08-05 | 1,366 | 1,369 | 1,344 | 1,344 | 206,600 | 1,344 |
| 2014-08-04 | 1,358 | 1,370 | 1,348 | 1,361 | 231,500 | 1,361 |
| 2014-08-01 | 1,340 | 1,365 | 1,331 | 1,355 | 288,900 | 1,355 |
| 2014-07-31 | 1,370 | 1,377 | 1,365 | 1,365 | 181,000 | 1,365 |
| 2014-07-30 | 1,369 | 1,371 | 1,358 | 1,367 | 159,100 | 1,367 |
| 2014-07-29 | 1,347 | 1,380 | 1,347 | 1,364 | 425,100 | 1,364 |
| 2014-07-28 | 1,332 | 1,347 | 1,330 | 1,341 | 160,700 | 1,341 |
| 2014-07-25 | 1,322 | 1,330 | 1,321 | 1,328 | 91,200 | 1,328 |
| 2014-07-24 | 1,332 | 1,335 | 1,313 | 1,323 | 186,200 | 1,323 |
| 2014-07-23 | 1,323 | 1,335 | 1,321 | 1,324 | 177,500 | 1,324 |
| 2014-07-22 | 1,301 | 1,318 | 1,301 | 1,316 | 217,600 | 1,316 |
| 2014-07-18 | 1,279 | 1,293 | 1,275 | 1,293 | 135,000 | 1,293 |
| 2014-07-17 | 1,278 | 1,304 | 1,273 | 1,285 | 299,400 | 1,285 |
| 2014-07-16 | 1,270 | 1,280 | 1,268 | 1,275 | 143,100 | 1,275 |
| 2014-07-15 | 1,262 | 1,270 | 1,262 | 1,267 | 76,700 | 1,267 |
| 2014-07-14 | 1,260 | 1,267 | 1,260 | 1,263 | 107,600 | 1,263 |
| 2014-07-11 | 1,253 | 1,269 | 1,244 | 1,262 | 193,900 | 1,262 |
| 2014-07-10 | 1,270 | 1,274 | 1,260 | 1,262 | 166,100 | 1,262 |
| 2014-07-09 | 1,268 | 1,275 | 1,264 | 1,270 | 133,700 | 1,270 |
| 2014-07-08 | 1,269 | 1,271 | 1,264 | 1,268 | 141,500 | 1,268 |
| 2014-07-07 | 1,268 | 1,276 | 1,266 | 1,266 | 137,000 | 1,266 |
| 2014-07-04 | 1,255 | 1,268 | 1,254 | 1,268 | 146,100 | 1,268 |
| 2014-07-03 | 1,265 | 1,270 | 1,250 | 1,252 | 191,900 | 1,252 |
| 2014-07-02 | 1,256 | 1,269 | 1,252 | 1,265 | 207,700 | 1,265 |
| 2014-07-01 | 1,269 | 1,269 | 1,251 | 1,258 | 351,900 | 1,258 |
| 2014-06-30 | 1,264 | 1,275 | 1,263 | 1,267 | 176,600 | 1,267 |
| 2014-06-27 | 1,276 | 1,278 | 1,262 | 1,269 | 285,000 | 1,269 |
| 2014-06-26 | 1,281 | 1,284 | 1,270 | 1,275 | 195,400 | 1,275 |
| 2014-06-25 | 1,259 | 1,283 | 1,257 | 1,269 | 305,000 | 1,269 |
| 2014-06-24 | 1,229 | 1,259 | 1,229 | 1,257 | 350,300 | 1,257 |
| 2014-06-23 | 1,217 | 1,227 | 1,214 | 1,224 | 180,700 | 1,224 |
| 2014-06-20 | 1,221 | 1,224 | 1,207 | 1,217 | 212,700 | 1,217 |
| 2014-06-19 | 1,195 | 1,220 | 1,194 | 1,220 | 358,800 | 1,220 |
| 2014-06-18 | 1,194 | 1,200 | 1,190 | 1,195 | 223,500 | 1,195 |
| 2014-06-17 | 1,172 | 1,195 | 1,170 | 1,195 | 238,500 | 1,195 |
| 2014-06-16 | 1,190 | 1,190 | 1,167 | 1,172 | 203,300 | 1,172 |
| 2014-06-13 | 1,168 | 1,191 | 1,166 | 1,188 | 442,100 | 1,188 |
| 2014-06-12 | 1,149 | 1,169 | 1,145 | 1,169 | 200,100 | 1,169 |
| 2014-06-11 | 1,135 | 1,157 | 1,135 | 1,157 | 251,200 | 1,157 |
| 2014-06-10 | 1,169 | 1,172 | 1,135 | 1,135 | 307,900 | 1,135 |
| 2014-06-09 | 1,149 | 1,175 | 1,147 | 1,168 | 442,100 | 1,168 |
| 2014-06-06 | 1,136 | 1,150 | 1,134 | 1,147 | 386,100 | 1,147 |
| 2014-06-05 | 1,120 | 1,136 | 1,120 | 1,134 | 297,800 | 1,134 |
| 2014-06-04 | 1,116 | 1,125 | 1,115 | 1,123 | 250,100 | 1,123 |
| 2014-06-03 | 1,115 | 1,119 | 1,112 | 1,116 | 263,200 | 1,116 |
| 2014-06-02 | 1,101 | 1,121 | 1,101 | 1,111 | 292,300 | 1,111 |
| 2014-05-30 | 1,090 | 1,100 | 1,087 | 1,100 | 305,400 | 1,100 |
| 2014-05-29 | 1,088 | 1,092 | 1,076 | 1,089 | 116,800 | 1,089 |
| 2014-05-28 | 1,086 | 1,094 | 1,085 | 1,092 | 228,000 | 1,092 |
| 2014-05-27 | 1,079 | 1,090 | 1,078 | 1,085 | 197,000 | 1,085 |
| 2014-05-26 | 1,069 | 1,078 | 1,064 | 1,078 | 192,100 | 1,078 |
| 2014-05-23 | 1,050 | 1,061 | 1,048 | 1,060 | 213,300 | 1,060 |
| 2014-05-22 | 1,033 | 1,046 | 1,033 | 1,045 | 169,600 | 1,045 |
| 2014-05-21 | 1,030 | 1,033 | 1,027 | 1,030 | 113,400 | 1,030 |
| 2014-05-20 | 1,026 | 1,032 | 1,023 | 1,028 | 149,100 | 1,028 |
| 2014-05-19 | 1,020 | 1,027 | 1,018 | 1,019 | 126,900 | 1,019 |
| 2014-05-16 | 1,020 | 1,020 | 1,015 | 1,017 | 168,600 | 1,017 |
| 2014-05-15 | 1,020 | 1,022 | 1,015 | 1,021 | 108,700 | 1,021 |
| 2014-05-14 | 1,021 | 1,025 | 1,018 | 1,023 | 68,300 | 1,023 |
| 2014-05-13 | 1,024 | 1,033 | 1,017 | 1,021 | 138,400 | 1,021 |
| 2014-05-12 | 1,022 | 1,030 | 1,016 | 1,016 | 135,400 | 1,016 |
| 2014-05-09 | 1,018 | 1,030 | 1,018 | 1,021 | 136,700 | 1,021 |
| 2014-05-08 | 1,015 | 1,021 | 1,013 | 1,018 | 118,800 | 1,018 |
| 2014-05-07 | 1,024 | 1,024 | 1,013 | 1,013 | 214,000 | 1,013 |
| 2014-05-02 | 1,025 | 1,026 | 1,017 | 1,024 | 122,300 | 1,024 |
| 2014-05-01 | 1,033 | 1,036 | 1,015 | 1,021 | 264,200 | 1,021 |
| 2014-04-30 | 1,040 | 1,045 | 1,023 | 1,025 | 277,700 | 1,025 |
| 2014-04-28 | 1,051 | 1,051 | 1,040 | 1,044 | 94,000 | 1,044 |
| 2014-04-25 | 1,042 | 1,051 | 1,041 | 1,051 | 106,800 | 1,051 |
| 2014-04-24 | 1,035 | 1,045 | 1,033 | 1,040 | 142,100 | 1,040 |
| 2014-04-23 | 1,025 | 1,032 | 1,025 | 1,032 | 69,100 | 1,032 |
| 2014-04-22 | 1,037 | 1,037 | 1,025 | 1,025 | 110,300 | 1,025 |
| 2014-04-21 | 1,032 | 1,038 | 1,029 | 1,033 | 104,900 | 1,033 |
| 2014-04-18 | 1,034 | 1,034 | 1,021 | 1,027 | 122,600 | 1,027 |
| 2014-04-17 | 1,028 | 1,037 | 1,026 | 1,028 | 141,600 | 1,028 |
| 2014-04-16 | 1,008 | 1,024 | 1,006 | 1,023 | 171,500 | 1,023 |
| 2014-04-15 | 1,017 | 1,018 | 1,003 | 1,005 | 223,800 | 1,005 |
| 2014-04-14 | 1,007 | 1,017 | 1,007 | 1,009 | 181,900 | 1,009 |
| 2014-04-11 | 1,010 | 1,015 | 1,001 | 1,012 | 294,400 | 1,012 |
| 2014-04-10 | 1,021 | 1,031 | 1,014 | 1,015 | 180,200 | 1,015 |
| 2014-04-09 | 1,030 | 1,033 | 1,008 | 1,011 | 374,600 | 1,011 |
| 2014-04-08 | 1,046 | 1,048 | 1,033 | 1,033 | 379,300 | 1,033 |
| 2014-04-07 | 1,047 | 1,052 | 1,043 | 1,046 | 310,700 | 1,046 |
| 2014-04-04 | 1,048 | 1,053 | 1,046 | 1,047 | 211,700 | 1,047 |
| 2014-04-03 | 1,049 | 1,055 | 1,046 | 1,047 | 196,200 | 1,047 |
| 2014-04-02 | 1,054 | 1,055 | 1,046 | 1,046 | 279,200 | 1,046 |
| 2014-04-01 | 1,049 | 1,057 | 1,044 | 1,050 | 268,800 | 1,050 |
| 2014-03-31 | 1,055 | 1,063 | 1,042 | 1,051 | 360,500 | 1,051 |
| 2014-03-28 | 1,061 | 1,067 | 1,045 | 1,051 | 530,000 | 1,051 |
| 2014-03-27 | 1,053 | 1,068 | 1,046 | 1,053 | 1,268,000 | 1,053 |
| 2014-03-26 | 1,108 | 1,116 | 1,085 | 1,088 | 1,840,500 | 1,088 |
| 2014-03-25 | 1,114 | 1,128 | 1,112 | 1,116 | 644,500 | 1,116 |
| 2014-03-24 | 1,090 | 1,118 | 1,090 | 1,114 | 636,500 | 1,114 |
| 2014-03-20 | 1,101 | 1,105 | 1,086 | 1,088 | 480,500 | 1,088 |
| 2014-03-19 | 1,108 | 1,114 | 1,101 | 1,103 | 404,000 | 1,103 |
| 2014-03-18 | 1,112 | 1,114 | 1,106 | 1,108 | 197,500 | 1,108 |
| 2014-03-17 | 1,104 | 1,112 | 1,100 | 1,101 | 244,500 | 1,101 |
| 2014-03-14 | 1,118 | 1,122 | 1,104 | 1,104 | 519,000 | 1,104 |
| 2014-03-13 | 1,132 | 1,132 | 1,123 | 1,125 | 244,000 | 1,125 |
| 2014-03-12 | 1,135 | 1,137 | 1,131 | 1,132 | 202,500 | 1,132 |
| 2014-03-11 | 1,133 | 1,138 | 1,132 | 1,137 | 251,000 | 1,137 |
| 2014-03-10 | 1,130 | 1,131 | 1,126 | 1,130 | 157,000 | 1,130 |
| 2014-03-07 | 1,123 | 1,128 | 1,123 | 1,128 | 140,000 | 1,128 |
| 2014-03-06 | 1,123 | 1,128 | 1,120 | 1,123 | 210,500 | 1,123 |
| 2014-03-05 | 1,130 | 1,137 | 1,121 | 1,124 | 184,000 | 1,124 |
| 2014-03-04 | 1,120 | 1,130 | 1,117 | 1,128 | 190,000 | 1,128 |
| 2014-03-03 | 1,130 | 1,132 | 1,113 | 1,125 | 303,500 | 1,125 |
| 2014-02-28 | 1,139 | 1,139 | 1,130 | 1,133 | 217,500 | 1,133 |
| 2014-02-27 | 1,136 | 1,139 | 1,133 | 1,135 | 216,500 | 1,135 |
| 2014-02-26 | 1,136 | 1,138 | 1,129 | 1,136 | 365,500 | 1,136 |
| 2014-02-25 | 1,121 | 1,136 | 1,121 | 1,129 | 385,000 | 1,129 |
| 2014-02-24 | 1,097 | 1,111 | 1,094 | 1,111 | 313,500 | 1,111 |
| 2014-02-21 | 1,095 | 1,098 | 1,091 | 1,096 | 192,000 | 1,096 |
| 2014-02-20 | 1,095 | 1,097 | 1,083 | 1,090 | 189,000 | 1,090 |
| 2014-02-19 | 1,095 | 1,100 | 1,088 | 1,096 | 231,500 | 1,096 |
| 2014-02-18 | 1,089 | 1,096 | 1,086 | 1,095 | 299,500 | 1,095 |
| 2014-02-17 | 1,075 | 1,086 | 1,070 | 1,085 | 234,500 | 1,085 |
| 2014-02-14 | 1,086 | 1,090 | 1,069 | 1,074 | 269,000 | 1,074 |
| 2014-02-13 | 1,090 | 1,094 | 1,080 | 1,083 | 232,500 | 1,083 |
| 2014-02-12 | 1,093 | 1,096 | 1,089 | 1,089 | 205,000 | 1,089 |
| 2014-02-10 | 1,089 | 1,091 | 1,084 | 1,089 | 188,000 | 1,089 |
| 2014-02-07 | 1,079 | 1,079 | 1,071 | 1,077 | 180,000 | 1,077 |
| 2014-02-06 | 1,073 | 1,078 | 1,066 | 1,072 | 199,000 | 1,072 |
| 2014-02-05 | 1,052 | 1,078 | 1,051 | 1,072 | 420,000 | 1,072 |
| 2014-02-04 | 1,051 | 1,054 | 1,033 | 1,034 | 526,500 | 1,034 |
| 2014-02-03 | 1,078 | 1,078 | 1,064 | 1,067 | 197,000 | 1,067 |
| 2014-01-31 | 1,086 | 1,088 | 1,067 | 1,082 | 246,000 | 1,082 |
| 2014-01-30 | 1,075 | 1,084 | 1,073 | 1,080 | 236,000 | 1,080 |
| 2014-01-29 | 1,076 | 1,093 | 1,073 | 1,093 | 309,500 | 1,093 |
| 2014-01-28 | 1,057 | 1,084 | 1,055 | 1,060 | 338,000 | 1,060 |
| 2014-01-27 | 1,060 | 1,064 | 1,051 | 1,053 | 335,000 | 1,053 |
| 2014-01-24 | 1,071 | 1,081 | 1,066 | 1,075 | 256,500 | 1,075 |
| 2014-01-23 | 1,094 | 1,094 | 1,076 | 1,082 | 284,500 | 1,082 |
| 2014-01-22 | 1,098 | 1,098 | 1,080 | 1,088 | 293,500 | 1,088 |
| 2014-01-21 | 1,094 | 1,097 | 1,091 | 1,092 | 183,000 | 1,092 |
| 2014-01-20 | 1,088 | 1,100 | 1,085 | 1,092 | 439,000 | 1,092 |
| 2014-01-17 | 1,070 | 1,080 | 1,070 | 1,079 | 262,500 | 1,079 |
| 2014-01-16 | 1,069 | 1,075 | 1,067 | 1,069 | 331,500 | 1,069 |
| 2014-01-15 | 1,066 | 1,068 | 1,061 | 1,068 | 205,500 | 1,068 |
| 2014-01-14 | 1,052 | 1,065 | 1,045 | 1,059 | 296,000 | 1,059 |
| 2014-01-10 | 1,061 | 1,068 | 1,046 | 1,067 | 422,000 | 1,067 |
| 2014-01-09 | 1,070 | 1,070 | 1,061 | 1,065 | 209,500 | 1,065 |
| 2014-01-08 | 1,058 | 1,070 | 1,055 | 1,070 | 247,500 | 1,070 |
| 2014-01-07 | 1,060 | 1,064 | 1,044 | 1,051 | 304,500 | 1,051 |
| 2014-01-06 | 1,057 | 1,075 | 1,057 | 1,063 | 402,000 | 1,063 |
分割・併合履歴 ： [2006-03-28]1株→1.4株 [2006-01-26]1株→1.5株 [2005-03-28]1株→1.5株 [2001-03-27]1株→1.5株 [2000-03-28]1株→1.5株
