9678 (株)カナモト 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 | 3,330 | 3,335 | 3,270 | 3,275 | 250,200 | 3,275 |
| 2014-12-29 | 3,255 | 3,320 | 3,255 | 3,320 | 474,900 | 3,320 |
| 2014-12-26 | 3,080 | 3,220 | 3,075 | 3,205 | 316,400 | 3,205 |
| 2014-12-25 | 3,100 | 3,110 | 3,055 | 3,065 | 284,100 | 3,065 |
| 2014-12-24 | 3,150 | 3,155 | 3,075 | 3,110 | 380,300 | 3,110 |
| 2014-12-22 | 3,135 | 3,155 | 3,050 | 3,090 | 272,100 | 3,090 |
| 2014-12-19 | 3,150 | 3,190 | 3,105 | 3,135 | 378,300 | 3,135 |
| 2014-12-18 | 3,130 | 3,165 | 3,065 | 3,080 | 585,100 | 3,080 |
| 2014-12-17 | 3,045 | 3,240 | 3,035 | 3,050 | 814,000 | 3,050 |
| 2014-12-16 | 3,130 | 3,130 | 3,000 | 3,010 | 747,500 | 3,010 |
| 2014-12-15 | 3,250 | 3,265 | 3,155 | 3,165 | 721,100 | 3,165 |
| 2014-12-12 | 3,410 | 3,415 | 3,280 | 3,290 | 1,078,200 | 3,290 |
| 2014-12-11 | 3,710 | 3,730 | 3,365 | 3,455 | 1,381,900 | 3,455 |
| 2014-12-10 | 3,785 | 3,890 | 3,755 | 3,830 | 792,300 | 3,830 |
| 2014-12-09 | 3,770 | 3,890 | 3,755 | 3,855 | 720,900 | 3,855 |
| 2014-12-08 | 3,775 | 3,795 | 3,695 | 3,745 | 529,500 | 3,745 |
| 2014-12-05 | 3,675 | 3,765 | 3,670 | 3,760 | 366,900 | 3,760 |
| 2014-12-04 | 3,725 | 3,725 | 3,650 | 3,695 | 217,700 | 3,695 |
| 2014-12-03 | 3,765 | 3,770 | 3,655 | 3,665 | 364,500 | 3,665 |
| 2014-12-02 | 3,780 | 3,790 | 3,735 | 3,760 | 176,300 | 3,760 |
| 2014-12-01 | 3,855 | 3,875 | 3,770 | 3,790 | 227,400 | 3,790 |
| 2014-11-28 | 3,845 | 3,885 | 3,800 | 3,860 | 262,400 | 3,860 |
| 2014-11-27 | 3,790 | 3,860 | 3,785 | 3,810 | 307,000 | 3,810 |
| 2014-11-26 | 3,720 | 3,775 | 3,720 | 3,760 | 159,800 | 3,760 |
| 2014-11-25 | 3,825 | 3,830 | 3,700 | 3,710 | 458,500 | 3,710 |
| 2014-11-21 | 3,840 | 3,905 | 3,760 | 3,805 | 365,400 | 3,805 |
| 2014-11-20 | 3,805 | 3,840 | 3,770 | 3,810 | 178,700 | 3,810 |
| 2014-11-19 | 3,780 | 3,820 | 3,730 | 3,795 | 208,900 | 3,795 |
| 2014-11-18 | 3,705 | 3,805 | 3,700 | 3,805 | 202,500 | 3,805 |
| 2014-11-17 | 3,750 | 3,780 | 3,695 | 3,715 | 304,800 | 3,715 |
| 2014-11-14 | 3,770 | 3,805 | 3,705 | 3,795 | 387,800 | 3,795 |
| 2014-11-13 | 3,735 | 3,780 | 3,680 | 3,735 | 292,000 | 3,735 |
| 2014-11-12 | 3,795 | 3,825 | 3,730 | 3,735 | 436,500 | 3,735 |
| 2014-11-11 | 3,790 | 3,820 | 3,730 | 3,800 | 282,500 | 3,800 |
| 2014-11-10 | 3,810 | 3,850 | 3,785 | 3,800 | 198,700 | 3,800 |
| 2014-11-07 | 3,755 | 3,800 | 3,735 | 3,765 | 316,600 | 3,765 |
| 2014-11-06 | 3,910 | 3,920 | 3,730 | 3,745 | 534,000 | 3,745 |
| 2014-11-05 | 3,950 | 3,980 | 3,845 | 3,915 | 346,700 | 3,915 |
| 2014-11-04 | 4,095 | 4,125 | 3,960 | 3,975 | 589,600 | 3,975 |
| 2014-10-31 | 3,930 | 4,000 | 3,900 | 3,990 | 399,100 | 3,990 |
| 2014-10-30 | 3,975 | 4,000 | 3,910 | 3,910 | 222,700 | 3,910 |
| 2014-10-29 | 3,910 | 3,990 | 3,905 | 3,975 | 349,700 | 3,975 |
| 2014-10-28 | 3,870 | 3,935 | 3,865 | 3,905 | 450,900 | 3,905 |
| 2014-10-27 | 3,865 | 3,945 | 3,825 | 3,930 | 333,000 | 3,930 |
| 2014-10-24 | 3,890 | 3,900 | 3,815 | 3,830 | 288,200 | 3,830 |
| 2014-10-23 | 3,905 | 3,940 | 3,830 | 3,840 | 317,300 | 3,840 |
| 2014-10-22 | 3,935 | 3,970 | 3,890 | 3,945 | 278,100 | 3,945 |
| 2014-10-21 | 3,955 | 3,955 | 3,835 | 3,855 | 308,300 | 3,855 |
| 2014-10-20 | 3,870 | 4,005 | 3,860 | 3,955 | 509,900 | 3,955 |
| 2014-10-17 | 3,830 | 3,895 | 3,745 | 3,750 | 359,300 | 3,750 |
| 2014-10-16 | 3,705 | 3,845 | 3,675 | 3,785 | 642,300 | 3,785 |
| 2014-10-15 | 3,670 | 3,810 | 3,650 | 3,775 | 580,100 | 3,775 |
| 2014-10-14 | 3,505 | 3,660 | 3,495 | 3,605 | 393,100 | 3,605 |
| 2014-10-10 | 3,665 | 3,695 | 3,575 | 3,625 | 493,600 | 3,625 |
| 2014-10-09 | 3,950 | 3,955 | 3,770 | 3,775 | 421,700 | 3,775 |
| 2014-10-08 | 3,880 | 3,965 | 3,880 | 3,935 | 199,300 | 3,935 |
| 2014-10-07 | 4,080 | 4,080 | 3,955 | 3,980 | 364,800 | 3,980 |
| 2014-10-06 | 4,140 | 4,145 | 4,090 | 4,115 | 337,700 | 4,115 |
| 2014-10-03 | 4,040 | 4,130 | 4,035 | 4,095 | 593,000 | 4,095 |
| 2014-10-02 | 3,980 | 4,075 | 3,930 | 3,990 | 570,300 | 3,990 |
| 2014-10-01 | 4,065 | 4,115 | 4,015 | 4,040 | 482,500 | 4,040 |
| 2014-09-30 | 4,085 | 4,085 | 3,975 | 4,050 | 282,800 | 4,050 |
| 2014-09-29 | 4,100 | 4,100 | 4,035 | 4,075 | 484,600 | 4,075 |
| 2014-09-26 | 3,900 | 4,060 | 3,900 | 4,030 | 565,900 | 4,030 |
| 2014-09-25 | 3,880 | 3,965 | 3,870 | 3,935 | 476,700 | 3,935 |
| 2014-09-24 | 3,785 | 3,920 | 3,775 | 3,890 | 721,500 | 3,890 |
| 2014-09-22 | 3,850 | 3,860 | 3,770 | 3,780 | 758,600 | 3,780 |
| 2014-09-19 | 3,950 | 3,985 | 3,700 | 3,760 | 1,907,800 | 3,760 |
| 2014-09-18 | 4,080 | 4,090 | 3,950 | 3,995 | 553,400 | 3,995 |
| 2014-09-17 | 4,220 | 4,240 | 4,070 | 4,080 | 453,000 | 4,080 |
| 2014-09-16 | 4,255 | 4,280 | 4,210 | 4,215 | 268,600 | 4,215 |
| 2014-09-12 | 4,270 | 4,320 | 4,210 | 4,235 | 382,600 | 4,235 |
| 2014-09-11 | 4,245 | 4,320 | 4,190 | 4,265 | 1,034,100 | 4,265 |
| 2014-09-10 | 4,115 | 4,190 | 3,920 | 4,180 | 1,040,000 | 4,180 |
| 2014-09-09 | 4,330 | 4,335 | 4,080 | 4,095 | 1,088,300 | 4,095 |
| 2014-09-08 | 4,465 | 4,475 | 4,120 | 4,305 | 1,393,700 | 4,305 |
| 2014-09-05 | 4,805 | 4,805 | 4,720 | 4,735 | 134,900 | 4,735 |
| 2014-09-04 | 4,835 | 4,835 | 4,720 | 4,735 | 184,900 | 4,735 |
| 2014-09-03 | 4,860 | 4,880 | 4,800 | 4,825 | 177,200 | 4,825 |
| 2014-09-02 | 4,900 | 4,905 | 4,810 | 4,840 | 139,200 | 4,840 |
| 2014-09-01 | 4,790 | 4,855 | 4,770 | 4,850 | 165,900 | 4,850 |
| 2014-08-29 | 4,770 | 4,785 | 4,720 | 4,750 | 147,100 | 4,750 |
| 2014-08-28 | 4,770 | 4,835 | 4,720 | 4,820 | 145,600 | 4,820 |
| 2014-08-27 | 4,750 | 4,800 | 4,700 | 4,720 | 192,900 | 4,720 |
| 2014-08-26 | 4,870 | 4,875 | 4,730 | 4,755 | 233,600 | 4,755 |
| 2014-08-25 | 4,760 | 4,870 | 4,750 | 4,840 | 169,700 | 4,840 |
| 2014-08-22 | 4,680 | 4,760 | 4,635 | 4,725 | 215,100 | 4,725 |
| 2014-08-21 | 4,690 | 4,690 | 4,625 | 4,675 | 98,800 | 4,675 |
| 2014-08-20 | 4,660 | 4,715 | 4,625 | 4,640 | 150,500 | 4,640 |
| 2014-08-19 | 4,760 | 4,760 | 4,630 | 4,640 | 242,000 | 4,640 |
| 2014-08-18 | 4,585 | 4,720 | 4,565 | 4,710 | 250,100 | 4,710 |
| 2014-08-15 | 4,410 | 4,570 | 4,395 | 4,545 | 284,600 | 4,545 |
| 2014-08-14 | 4,305 | 4,415 | 4,280 | 4,405 | 187,600 | 4,405 |
| 2014-08-13 | 4,300 | 4,335 | 4,260 | 4,275 | 237,600 | 4,275 |
| 2014-08-12 | 4,315 | 4,370 | 4,300 | 4,315 | 92,400 | 4,315 |
| 2014-08-11 | 4,385 | 4,390 | 4,300 | 4,330 | 171,600 | 4,330 |
| 2014-08-08 | 4,350 | 4,375 | 4,265 | 4,305 | 162,900 | 4,305 |
| 2014-08-07 | 4,380 | 4,405 | 4,305 | 4,375 | 135,400 | 4,375 |
| 2014-08-06 | 4,415 | 4,445 | 4,355 | 4,385 | 153,300 | 4,385 |
| 2014-08-05 | 4,430 | 4,470 | 4,375 | 4,415 | 219,800 | 4,415 |
| 2014-08-04 | 4,360 | 4,450 | 4,315 | 4,415 | 171,300 | 4,415 |
| 2014-08-01 | 4,275 | 4,370 | 4,270 | 4,360 | 166,200 | 4,360 |
| 2014-07-31 | 4,340 | 4,365 | 4,310 | 4,340 | 137,800 | 4,340 |
| 2014-07-30 | 4,325 | 4,350 | 4,300 | 4,330 | 265,900 | 4,330 |
| 2014-07-29 | 4,250 | 4,350 | 4,230 | 4,350 | 172,600 | 4,350 |
| 2014-07-28 | 4,295 | 4,300 | 4,245 | 4,285 | 94,000 | 4,285 |
| 2014-07-25 | 4,180 | 4,305 | 4,150 | 4,295 | 233,500 | 4,295 |
| 2014-07-24 | 4,190 | 4,190 | 4,115 | 4,135 | 84,500 | 4,135 |
| 2014-07-23 | 4,210 | 4,230 | 4,150 | 4,160 | 119,300 | 4,160 |
| 2014-07-22 | 4,245 | 4,320 | 4,185 | 4,210 | 328,900 | 4,210 |
| 2014-07-18 | 4,150 | 4,230 | 4,105 | 4,225 | 206,800 | 4,225 |
| 2014-07-17 | 4,140 | 4,200 | 4,135 | 4,190 | 195,900 | 4,190 |
| 2014-07-16 | 4,120 | 4,140 | 4,075 | 4,100 | 153,200 | 4,100 |
| 2014-07-15 | 4,190 | 4,195 | 4,130 | 4,145 | 106,400 | 4,145 |
| 2014-07-14 | 4,135 | 4,175 | 4,115 | 4,160 | 136,300 | 4,160 |
| 2014-07-11 | 4,020 | 4,105 | 4,010 | 4,085 | 110,100 | 4,085 |
| 2014-07-10 | 4,100 | 4,110 | 4,010 | 4,045 | 188,000 | 4,045 |
| 2014-07-09 | 4,120 | 4,180 | 4,100 | 4,120 | 128,700 | 4,120 |
| 2014-07-08 | 4,120 | 4,145 | 4,105 | 4,125 | 142,900 | 4,125 |
| 2014-07-07 | 4,210 | 4,210 | 4,155 | 4,155 | 96,700 | 4,155 |
| 2014-07-04 | 4,205 | 4,215 | 4,180 | 4,190 | 122,300 | 4,190 |
| 2014-07-03 | 4,125 | 4,190 | 4,125 | 4,180 | 126,900 | 4,180 |
| 2014-07-02 | 4,195 | 4,205 | 4,110 | 4,115 | 152,800 | 4,115 |
| 2014-07-01 | 4,090 | 4,145 | 4,045 | 4,145 | 227,600 | 4,145 |
| 2014-06-30 | 3,975 | 4,075 | 3,975 | 4,035 | 146,600 | 4,035 |
| 2014-06-27 | 4,015 | 4,045 | 3,960 | 3,985 | 157,900 | 3,985 |
| 2014-06-26 | 4,060 | 4,080 | 3,990 | 4,015 | 146,600 | 4,015 |
| 2014-06-25 | 4,125 | 4,135 | 4,010 | 4,040 | 204,800 | 4,040 |
| 2014-06-24 | 3,980 | 4,130 | 3,955 | 4,090 | 393,700 | 4,090 |
| 2014-06-23 | 3,865 | 3,995 | 3,855 | 3,980 | 414,900 | 3,980 |
| 2014-06-20 | 3,845 | 3,865 | 3,800 | 3,855 | 181,100 | 3,855 |
| 2014-06-19 | 3,845 | 3,855 | 3,820 | 3,845 | 145,800 | 3,845 |
| 2014-06-18 | 3,875 | 3,875 | 3,830 | 3,845 | 126,700 | 3,845 |
| 2014-06-17 | 3,840 | 3,875 | 3,830 | 3,850 | 221,400 | 3,850 |
| 2014-06-16 | 3,860 | 3,890 | 3,815 | 3,840 | 154,800 | 3,840 |
| 2014-06-13 | 3,805 | 3,890 | 3,765 | 3,880 | 339,300 | 3,880 |
| 2014-06-12 | 3,805 | 3,825 | 3,750 | 3,780 | 197,100 | 3,780 |
| 2014-06-11 | 3,765 | 3,835 | 3,765 | 3,825 | 121,400 | 3,825 |
| 2014-06-10 | 3,810 | 3,835 | 3,775 | 3,790 | 131,300 | 3,790 |
| 2014-06-09 | 3,910 | 3,915 | 3,740 | 3,790 | 351,300 | 3,790 |
| 2014-06-06 | 3,920 | 3,955 | 3,855 | 3,925 | 157,900 | 3,925 |
| 2014-06-05 | 3,910 | 3,955 | 3,835 | 3,890 | 230,900 | 3,890 |
| 2014-06-04 | 3,910 | 3,970 | 3,875 | 3,955 | 194,600 | 3,955 |
| 2014-06-03 | 3,910 | 3,940 | 3,875 | 3,930 | 261,600 | 3,930 |
| 2014-06-02 | 3,855 | 3,915 | 3,805 | 3,830 | 446,100 | 3,830 |
| 2014-05-30 | 3,990 | 4,020 | 3,720 | 3,750 | 865,800 | 3,750 |
| 2014-05-29 | 3,705 | 3,845 | 3,705 | 3,835 | 214,500 | 3,835 |
| 2014-05-28 | 3,715 | 3,780 | 3,695 | 3,745 | 125,700 | 3,745 |
| 2014-05-27 | 3,730 | 3,755 | 3,710 | 3,720 | 104,300 | 3,720 |
| 2014-05-26 | 3,690 | 3,720 | 3,670 | 3,715 | 117,100 | 3,715 |
| 2014-05-23 | 3,705 | 3,710 | 3,545 | 3,660 | 450,600 | 3,660 |
| 2014-05-22 | 3,620 | 3,705 | 3,620 | 3,700 | 207,700 | 3,700 |
| 2014-05-21 | 3,485 | 3,615 | 3,480 | 3,570 | 118,900 | 3,570 |
| 2014-05-20 | 3,485 | 3,520 | 3,430 | 3,485 | 109,100 | 3,485 |
| 2014-05-19 | 3,595 | 3,595 | 3,450 | 3,465 | 132,100 | 3,465 |
| 2014-05-16 | 3,580 | 3,605 | 3,550 | 3,590 | 267,500 | 3,590 |
| 2014-05-15 | 3,490 | 3,640 | 3,480 | 3,630 | 181,900 | 3,630 |
| 2014-05-14 | 3,500 | 3,510 | 3,465 | 3,490 | 142,800 | 3,490 |
| 2014-05-13 | 3,460 | 3,520 | 3,450 | 3,480 | 98,200 | 3,480 |
| 2014-05-12 | 3,425 | 3,455 | 3,390 | 3,420 | 116,300 | 3,420 |
| 2014-05-09 | 3,385 | 3,450 | 3,385 | 3,425 | 98,800 | 3,425 |
| 2014-05-08 | 3,430 | 3,435 | 3,395 | 3,405 | 97,900 | 3,405 |
| 2014-05-07 | 3,395 | 3,435 | 3,385 | 3,400 | 203,600 | 3,400 |
| 2014-05-02 | 3,460 | 3,480 | 3,400 | 3,460 | 130,800 | 3,460 |
| 2014-05-01 | 3,250 | 3,490 | 3,245 | 3,460 | 333,300 | 3,460 |
| 2014-04-30 | 3,280 | 3,285 | 3,200 | 3,210 | 160,600 | 3,210 |
| 2014-04-28 | 3,215 | 3,255 | 3,195 | 3,250 | 121,500 | 3,250 |
| 2014-04-25 | 3,230 | 3,235 | 3,165 | 3,225 | 121,100 | 3,225 |
| 2014-04-24 | 3,225 | 3,260 | 3,185 | 3,220 | 112,900 | 3,220 |
| 2014-04-23 | 3,260 | 3,290 | 3,220 | 3,230 | 103,100 | 3,230 |
| 2014-04-22 | 3,310 | 3,330 | 3,200 | 3,205 | 148,900 | 3,205 |
| 2014-04-21 | 3,310 | 3,420 | 3,310 | 3,320 | 212,400 | 3,320 |
| 2014-04-18 | 3,300 | 3,315 | 3,265 | 3,310 | 186,800 | 3,310 |
| 2014-04-17 | 3,210 | 3,295 | 3,200 | 3,280 | 292,400 | 3,280 |
| 2014-04-16 | 3,100 | 3,250 | 3,095 | 3,250 | 250,700 | 3,250 |
| 2014-04-15 | 3,085 | 3,120 | 3,085 | 3,100 | 129,100 | 3,100 |
| 2014-04-14 | 3,110 | 3,130 | 3,080 | 3,085 | 159,600 | 3,085 |
| 2014-04-11 | 3,100 | 3,165 | 3,055 | 3,135 | 309,200 | 3,135 |
| 2014-04-10 | 3,080 | 3,130 | 3,045 | 3,105 | 272,300 | 3,105 |
| 2014-04-09 | 3,050 | 3,055 | 3,000 | 3,005 | 262,200 | 3,005 |
| 2014-04-08 | 3,105 | 3,135 | 3,065 | 3,095 | 276,900 | 3,095 |
| 2014-04-07 | 3,030 | 3,120 | 3,025 | 3,095 | 282,600 | 3,095 |
| 2014-04-04 | 3,080 | 3,085 | 3,055 | 3,080 | 150,600 | 3,080 |
| 2014-04-03 | 3,120 | 3,120 | 3,060 | 3,080 | 163,300 | 3,080 |
| 2014-04-02 | 3,060 | 3,130 | 3,045 | 3,090 | 238,500 | 3,090 |
| 2014-04-01 | 3,045 | 3,045 | 2,972 | 3,035 | 264,200 | 3,035 |
| 2014-03-31 | 3,120 | 3,135 | 2,985 | 3,020 | 387,900 | 3,020 |
| 2014-03-28 | 3,090 | 3,115 | 3,050 | 3,085 | 213,200 | 3,085 |
| 2014-03-27 | 3,080 | 3,090 | 2,958 | 3,030 | 347,100 | 3,030 |
| 2014-03-26 | 3,115 | 3,175 | 3,100 | 3,125 | 275,700 | 3,125 |
| 2014-03-25 | 3,060 | 3,185 | 3,040 | 3,060 | 396,800 | 3,060 |
| 2014-03-24 | 3,010 | 3,105 | 3,005 | 3,030 | 282,800 | 3,030 |
| 2014-03-20 | 3,075 | 3,130 | 3,030 | 3,040 | 204,500 | 3,040 |
| 2014-03-19 | 3,065 | 3,140 | 3,050 | 3,075 | 170,300 | 3,075 |
| 2014-03-18 | 3,100 | 3,130 | 3,050 | 3,090 | 200,900 | 3,090 |
| 2014-03-17 | 3,175 | 3,195 | 2,980 | 3,010 | 364,400 | 3,010 |
| 2014-03-14 | 3,185 | 3,270 | 3,155 | 3,220 | 468,700 | 3,220 |
| 2014-03-13 | 3,225 | 3,265 | 3,190 | 3,210 | 150,800 | 3,210 |
| 2014-03-12 | 3,205 | 3,315 | 3,205 | 3,230 | 221,200 | 3,230 |
| 2014-03-11 | 3,330 | 3,390 | 3,260 | 3,285 | 444,900 | 3,285 |
| 2014-03-10 | 3,175 | 3,350 | 3,155 | 3,260 | 783,700 | 3,260 |
| 2014-03-07 | 3,090 | 3,110 | 3,025 | 3,035 | 194,600 | 3,035 |
| 2014-03-06 | 3,120 | 3,145 | 3,040 | 3,065 | 257,900 | 3,065 |
| 2014-03-05 | 3,050 | 3,155 | 3,035 | 3,120 | 582,500 | 3,120 |
| 2014-03-04 | 2,917 | 3,055 | 2,905 | 2,981 | 521,500 | 2,981 |
| 2014-03-03 | 2,899 | 2,960 | 2,866 | 2,953 | 435,900 | 2,953 |
| 2014-02-28 | 2,815 | 2,894 | 2,799 | 2,887 | 622,000 | 2,887 |
| 2014-02-27 | 2,791 | 2,818 | 2,775 | 2,777 | 178,100 | 2,777 |
| 2014-02-26 | 2,785 | 2,839 | 2,778 | 2,808 | 131,500 | 2,808 |
| 2014-02-25 | 2,823 | 2,840 | 2,798 | 2,824 | 197,500 | 2,824 |
| 2014-02-24 | 2,810 | 2,870 | 2,771 | 2,793 | 275,500 | 2,793 |
| 2014-02-21 | 2,698 | 2,812 | 2,696 | 2,807 | 533,000 | 2,807 |
| 2014-02-20 | 2,705 | 2,718 | 2,662 | 2,681 | 188,400 | 2,681 |
| 2014-02-19 | 2,618 | 2,740 | 2,601 | 2,739 | 451,900 | 2,739 |
| 2014-02-18 | 2,589 | 2,639 | 2,566 | 2,618 | 257,100 | 2,618 |
| 2014-02-17 | 2,517 | 2,560 | 2,466 | 2,543 | 170,400 | 2,543 |
| 2014-02-14 | 2,550 | 2,566 | 2,484 | 2,521 | 117,200 | 2,521 |
| 2014-02-13 | 2,614 | 2,630 | 2,551 | 2,558 | 96,500 | 2,558 |
| 2014-02-12 | 2,599 | 2,614 | 2,582 | 2,591 | 171,700 | 2,591 |
| 2014-02-10 | 2,663 | 2,663 | 2,530 | 2,556 | 237,100 | 2,556 |
| 2014-02-07 | 2,545 | 2,605 | 2,536 | 2,595 | 157,800 | 2,595 |
| 2014-02-06 | 2,460 | 2,516 | 2,440 | 2,487 | 109,000 | 2,487 |
| 2014-02-05 | 2,510 | 2,524 | 2,402 | 2,451 | 225,400 | 2,451 |
| 2014-02-04 | 2,475 | 2,490 | 2,391 | 2,397 | 303,700 | 2,397 |
| 2014-02-03 | 2,635 | 2,635 | 2,551 | 2,552 | 226,100 | 2,552 |
| 2014-01-31 | 2,685 | 2,692 | 2,636 | 2,673 | 209,600 | 2,673 |
| 2014-01-30 | 2,701 | 2,729 | 2,628 | 2,647 | 164,100 | 2,647 |
| 2014-01-29 | 2,678 | 2,751 | 2,645 | 2,751 | 189,300 | 2,751 |
| 2014-01-28 | 2,635 | 2,710 | 2,626 | 2,628 | 192,900 | 2,628 |
| 2014-01-27 | 2,625 | 2,656 | 2,602 | 2,635 | 294,200 | 2,635 |
| 2014-01-24 | 2,692 | 2,758 | 2,686 | 2,725 | 231,900 | 2,725 |
| 2014-01-23 | 2,763 | 2,778 | 2,705 | 2,719 | 221,200 | 2,719 |
| 2014-01-22 | 2,785 | 2,795 | 2,739 | 2,781 | 216,200 | 2,781 |
| 2014-01-21 | 2,715 | 2,805 | 2,715 | 2,793 | 357,500 | 2,793 |
| 2014-01-20 | 2,739 | 2,757 | 2,720 | 2,734 | 157,800 | 2,734 |
| 2014-01-17 | 2,670 | 2,743 | 2,669 | 2,736 | 266,800 | 2,736 |
| 2014-01-16 | 2,680 | 2,719 | 2,674 | 2,688 | 221,100 | 2,688 |
| 2014-01-15 | 2,644 | 2,707 | 2,634 | 2,707 | 302,500 | 2,707 |
| 2014-01-14 | 2,605 | 2,643 | 2,577 | 2,612 | 303,200 | 2,612 |
| 2014-01-10 | 2,615 | 2,644 | 2,592 | 2,614 | 353,800 | 2,614 |
| 2014-01-09 | 2,676 | 2,676 | 2,615 | 2,625 | 300,600 | 2,625 |
| 2014-01-08 | 2,673 | 2,695 | 2,647 | 2,679 | 211,500 | 2,679 |
| 2014-01-07 | 2,667 | 2,710 | 2,641 | 2,672 | 493,800 | 2,672 |
| 2014-01-06 | 2,698 | 2,704 | 2,662 | 2,667 | 554,600 | 2,667 |
分割・併合履歴 ： [1996-10-28]1株→1.1株 [1995-10-26]1株→1.1株 [1994-10-26]1株→1.3株
