7628 (株)オーハシテクニカ 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 | 1,623 | 1,630 | 1,585 | 1,591 | 13,900 | 1,591 |
| 2014-12-29 | 1,583 | 1,622 | 1,583 | 1,621 | 17,600 | 1,621 |
| 2014-12-26 | 1,584 | 1,602 | 1,570 | 1,578 | 14,000 | 1,578 |
| 2014-12-25 | 1,625 | 1,649 | 1,586 | 1,590 | 36,100 | 1,590 |
| 2014-12-24 | 1,600 | 1,618 | 1,568 | 1,617 | 30,100 | 1,617 |
| 2014-12-22 | 1,580 | 1,609 | 1,557 | 1,599 | 24,700 | 1,599 |
| 2014-12-19 | 1,560 | 1,575 | 1,545 | 1,574 | 38,500 | 1,574 |
| 2014-12-18 | 1,577 | 1,577 | 1,500 | 1,547 | 62,100 | 1,547 |
| 2014-12-17 | 1,550 | 1,563 | 1,512 | 1,531 | 40,500 | 1,531 |
| 2014-12-16 | 1,545 | 1,575 | 1,502 | 1,566 | 49,900 | 1,566 |
| 2014-12-15 | 1,540 | 1,576 | 1,506 | 1,561 | 30,700 | 1,561 |
| 2014-12-12 | 1,500 | 1,549 | 1,499 | 1,540 | 37,800 | 1,540 |
| 2014-12-11 | 1,495 | 1,512 | 1,464 | 1,503 | 17,700 | 1,503 |
| 2014-12-10 | 1,481 | 1,521 | 1,454 | 1,491 | 38,000 | 1,491 |
| 2014-12-09 | 1,589 | 1,589 | 1,507 | 1,518 | 32,100 | 1,518 |
| 2014-12-08 | 1,580 | 1,610 | 1,577 | 1,595 | 27,800 | 1,595 |
| 2014-12-05 | 1,579 | 1,580 | 1,554 | 1,577 | 36,600 | 1,577 |
| 2014-12-04 | 1,500 | 1,573 | 1,492 | 1,567 | 46,400 | 1,567 |
| 2014-12-03 | 1,480 | 1,531 | 1,417 | 1,503 | 61,600 | 1,503 |
| 2014-12-02 | 1,449 | 1,480 | 1,443 | 1,480 | 31,700 | 1,480 |
| 2014-12-01 | 1,406 | 1,450 | 1,406 | 1,444 | 35,500 | 1,444 |
| 2014-11-28 | 1,390 | 1,423 | 1,382 | 1,420 | 48,100 | 1,420 |
| 2014-11-27 | 1,340 | 1,398 | 1,329 | 1,393 | 58,000 | 1,393 |
| 2014-11-26 | 1,340 | 1,340 | 1,330 | 1,336 | 15,900 | 1,336 |
| 2014-11-25 | 1,339 | 1,347 | 1,332 | 1,338 | 11,500 | 1,338 |
| 2014-11-21 | 1,325 | 1,329 | 1,314 | 1,326 | 14,200 | 1,326 |
| 2014-11-20 | 1,341 | 1,341 | 1,311 | 1,313 | 16,800 | 1,313 |
| 2014-11-19 | 1,360 | 1,364 | 1,316 | 1,317 | 24,400 | 1,317 |
| 2014-11-18 | 1,317 | 1,344 | 1,317 | 1,344 | 14,200 | 1,344 |
| 2014-11-17 | 1,336 | 1,350 | 1,315 | 1,315 | 18,500 | 1,315 |
| 2014-11-14 | 1,327 | 1,335 | 1,320 | 1,335 | 30,300 | 1,335 |
| 2014-11-13 | 1,330 | 1,330 | 1,315 | 1,327 | 13,300 | 1,327 |
| 2014-11-12 | 1,340 | 1,341 | 1,327 | 1,328 | 24,200 | 1,328 |
| 2014-11-11 | 1,330 | 1,336 | 1,319 | 1,327 | 23,900 | 1,327 |
| 2014-11-10 | 1,295 | 1,320 | 1,295 | 1,318 | 25,700 | 1,318 |
| 2014-11-07 | 1,288 | 1,314 | 1,288 | 1,295 | 37,400 | 1,295 |
| 2014-11-06 | 1,345 | 1,378 | 1,335 | 1,342 | 47,300 | 1,342 |
| 2014-11-05 | 1,305 | 1,336 | 1,289 | 1,335 | 45,000 | 1,335 |
| 2014-11-04 | 1,298 | 1,325 | 1,295 | 1,299 | 36,400 | 1,299 |
| 2014-10-31 | 1,213 | 1,276 | 1,213 | 1,276 | 55,600 | 1,276 |
| 2014-10-30 | 1,230 | 1,230 | 1,209 | 1,209 | 79,700 | 1,209 |
| 2014-10-29 | 1,228 | 1,259 | 1,222 | 1,235 | 24,200 | 1,235 |
| 2014-10-28 | 1,234 | 1,234 | 1,213 | 1,216 | 16,400 | 1,216 |
| 2014-10-27 | 1,222 | 1,233 | 1,215 | 1,231 | 17,500 | 1,231 |
| 2014-10-24 | 1,221 | 1,239 | 1,205 | 1,210 | 19,000 | 1,210 |
| 2014-10-23 | 1,219 | 1,233 | 1,213 | 1,217 | 18,800 | 1,217 |
| 2014-10-22 | 1,235 | 1,235 | 1,221 | 1,231 | 15,900 | 1,231 |
| 2014-10-21 | 1,250 | 1,250 | 1,205 | 1,211 | 19,400 | 1,211 |
| 2014-10-20 | 1,250 | 1,260 | 1,232 | 1,250 | 20,000 | 1,250 |
| 2014-10-17 | 1,224 | 1,242 | 1,221 | 1,234 | 61,200 | 1,234 |
| 2014-10-16 | 1,202 | 1,258 | 1,186 | 1,212 | 38,400 | 1,212 |
| 2014-10-15 | 1,241 | 1,255 | 1,236 | 1,242 | 30,300 | 1,242 |
| 2014-10-14 | 1,230 | 1,242 | 1,211 | 1,233 | 30,300 | 1,233 |
| 2014-10-10 | 1,219 | 1,261 | 1,211 | 1,255 | 42,200 | 1,255 |
| 2014-10-09 | 1,239 | 1,260 | 1,216 | 1,251 | 38,200 | 1,251 |
| 2014-10-08 | 1,190 | 1,248 | 1,177 | 1,240 | 49,800 | 1,240 |
| 2014-10-07 | 1,242 | 1,242 | 1,209 | 1,211 | 28,700 | 1,211 |
| 2014-10-06 | 1,232 | 1,250 | 1,214 | 1,242 | 13,400 | 1,242 |
| 2014-10-03 | 1,200 | 1,239 | 1,190 | 1,232 | 31,100 | 1,232 |
| 2014-10-02 | 1,235 | 1,235 | 1,204 | 1,208 | 28,300 | 1,208 |
| 2014-10-01 | 1,275 | 1,279 | 1,249 | 1,254 | 22,200 | 1,254 |
| 2014-09-30 | 1,287 | 1,287 | 1,264 | 1,274 | 16,300 | 1,274 |
| 2014-09-29 | 1,274 | 1,298 | 1,266 | 1,287 | 16,500 | 1,287 |
| 2014-09-26 | 1,241 | 1,289 | 1,241 | 1,273 | 25,300 | 1,273 |
| 2014-09-25 | 1,255 | 1,270 | 1,251 | 1,270 | 64,300 | 1,270 |
| 2014-09-24 | 1,265 | 1,270 | 1,257 | 1,261 | 22,700 | 1,261 |
| 2014-09-22 | 1,295 | 1,295 | 1,260 | 1,266 | 17,000 | 1,266 |
| 2014-09-19 | 1,291 | 1,306 | 1,283 | 1,295 | 30,400 | 1,295 |
| 2014-09-18 | 1,300 | 1,300 | 1,272 | 1,291 | 22,400 | 1,291 |
| 2014-09-17 | 1,312 | 1,315 | 1,293 | 1,306 | 20,100 | 1,306 |
| 2014-09-16 | 1,286 | 1,313 | 1,263 | 1,310 | 41,100 | 1,310 |
| 2014-09-12 | 1,280 | 1,318 | 1,274 | 1,313 | 72,200 | 1,313 |
| 2014-09-11 | 1,260 | 1,264 | 1,242 | 1,261 | 36,800 | 1,261 |
| 2014-09-10 | 1,210 | 1,250 | 1,210 | 1,249 | 45,400 | 1,249 |
| 2014-09-09 | 1,224 | 1,226 | 1,208 | 1,226 | 28,400 | 1,226 |
| 2014-09-08 | 1,202 | 1,221 | 1,191 | 1,218 | 23,400 | 1,218 |
| 2014-09-05 | 1,189 | 1,197 | 1,182 | 1,190 | 15,300 | 1,190 |
| 2014-09-04 | 1,191 | 1,194 | 1,162 | 1,186 | 11,700 | 1,186 |
| 2014-09-03 | 1,225 | 1,238 | 1,189 | 1,196 | 27,900 | 1,196 |
| 2014-09-02 | 1,189 | 1,210 | 1,188 | 1,207 | 17,300 | 1,207 |
| 2014-09-01 | 1,183 | 1,187 | 1,160 | 1,182 | 22,000 | 1,182 |
| 2014-08-29 | 1,220 | 1,220 | 1,193 | 1,197 | 17,700 | 1,197 |
| 2014-08-28 | 1,235 | 1,237 | 1,186 | 1,222 | 21,200 | 1,222 |
| 2014-08-27 | 1,260 | 1,260 | 1,229 | 1,234 | 43,900 | 1,234 |
| 2014-08-26 | 1,214 | 1,250 | 1,191 | 1,250 | 62,000 | 1,250 |
| 2014-08-25 | 1,166 | 1,210 | 1,162 | 1,206 | 23,700 | 1,206 |
| 2014-08-22 | 1,177 | 1,194 | 1,152 | 1,166 | 28,900 | 1,166 |
| 2014-08-21 | 1,200 | 1,209 | 1,181 | 1,185 | 25,500 | 1,185 |
| 2014-08-20 | 1,166 | 1,197 | 1,165 | 1,196 | 19,200 | 1,196 |
| 2014-08-19 | 1,176 | 1,200 | 1,160 | 1,169 | 26,200 | 1,169 |
| 2014-08-18 | 1,205 | 1,218 | 1,170 | 1,175 | 50,900 | 1,175 |
| 2014-08-15 | 1,194 | 1,223 | 1,194 | 1,219 | 44,000 | 1,219 |
| 2014-08-14 | 1,140 | 1,183 | 1,140 | 1,183 | 43,000 | 1,183 |
| 2014-08-13 | 1,130 | 1,137 | 1,112 | 1,136 | 25,200 | 1,136 |
| 2014-08-12 | 1,125 | 1,133 | 1,122 | 1,124 | 21,100 | 1,124 |
| 2014-08-11 | 1,100 | 1,128 | 1,098 | 1,123 | 45,700 | 1,123 |
| 2014-08-08 | 1,079 | 1,091 | 1,069 | 1,082 | 37,900 | 1,082 |
| 2014-08-07 | 1,050 | 1,097 | 1,042 | 1,080 | 101,600 | 1,080 |
| 2014-08-06 | 1,031 | 1,035 | 1,011 | 1,011 | 15,900 | 1,011 |
| 2014-08-05 | 1,053 | 1,057 | 1,027 | 1,031 | 15,500 | 1,031 |
| 2014-08-04 | 1,051 | 1,067 | 1,051 | 1,056 | 12,300 | 1,056 |
| 2014-08-01 | 1,042 | 1,064 | 1,042 | 1,057 | 14,000 | 1,057 |
| 2014-07-31 | 1,050 | 1,080 | 1,050 | 1,058 | 41,600 | 1,058 |
| 2014-07-30 | 1,017 | 1,050 | 1,009 | 1,042 | 36,600 | 1,042 |
| 2014-07-29 | 1,017 | 1,018 | 1,010 | 1,014 | 10,400 | 1,014 |
| 2014-07-28 | 1,011 | 1,015 | 1,009 | 1,014 | 11,000 | 1,014 |
| 2014-07-25 | 1,018 | 1,018 | 999 | 1,007 | 14,900 | 1,007 |
| 2014-07-24 | 1,023 | 1,025 | 1,015 | 1,018 | 9,500 | 1,018 |
| 2014-07-23 | 1,018 | 1,024 | 1,015 | 1,023 | 17,500 | 1,023 |
| 2014-07-22 | 1,006 | 1,014 | 1,006 | 1,014 | 14,100 | 1,014 |
| 2014-07-18 | 997 | 997 | 990 | 997 | 14,600 | 997 |
| 2014-07-17 | 1,001 | 1,008 | 998 | 1,000 | 6,900 | 1,000 |
| 2014-07-16 | 1,009 | 1,009 | 1,000 | 1,003 | 19,100 | 1,003 |
| 2014-07-15 | 1,013 | 1,013 | 994 | 1,000 | 26,800 | 1,000 |
| 2014-07-14 | 1,008 | 1,012 | 1,002 | 1,012 | 19,900 | 1,012 |
| 2014-07-11 | 997 | 1,005 | 992 | 1,002 | 16,000 | 1,002 |
| 2014-07-10 | 1,002 | 1,004 | 995 | 1,000 | 20,200 | 1,000 |
| 2014-07-09 | 1,000 | 1,000 | 996 | 996 | 15,900 | 996 |
| 2014-07-08 | 1,004 | 1,014 | 1,001 | 1,010 | 20,700 | 1,010 |
| 2014-07-07 | 995 | 1,005 | 992 | 999 | 16,600 | 999 |
| 2014-07-04 | 1,001 | 1,003 | 993 | 1,001 | 19,200 | 1,001 |
| 2014-07-03 | 998 | 1,005 | 990 | 1,001 | 15,600 | 1,001 |
| 2014-07-02 | 1,006 | 1,010 | 988 | 992 | 26,400 | 992 |
| 2014-07-01 | 995 | 1,009 | 993 | 1,002 | 27,800 | 1,002 |
| 2014-06-30 | 1,000 | 1,008 | 997 | 1,005 | 31,900 | 1,005 |
| 2014-06-27 | 1,000 | 1,000 | 980 | 991 | 15,500 | 991 |
| 2014-06-26 | 995 | 998 | 991 | 994 | 16,600 | 994 |
| 2014-06-25 | 993 | 994 | 988 | 991 | 15,000 | 991 |
| 2014-06-24 | 990 | 990 | 977 | 989 | 12,500 | 989 |
| 2014-06-23 | 992 | 994 | 988 | 991 | 11,400 | 991 |
| 2014-06-20 | 990 | 990 | 980 | 984 | 8,900 | 984 |
| 2014-06-19 | 987 | 989 | 981 | 988 | 14,300 | 988 |
| 2014-06-18 | 977 | 986 | 970 | 979 | 10,300 | 979 |
| 2014-06-17 | 974 | 984 | 962 | 970 | 16,600 | 970 |
| 2014-06-16 | 991 | 993 | 952 | 966 | 16,800 | 966 |
| 2014-06-13 | 969 | 984 | 963 | 982 | 37,400 | 982 |
| 2014-06-12 | 966 | 966 | 954 | 961 | 7,800 | 961 |
| 2014-06-11 | 956 | 969 | 948 | 964 | 18,000 | 964 |
| 2014-06-10 | 964 | 964 | 947 | 952 | 20,400 | 952 |
| 2014-06-09 | 949 | 969 | 948 | 955 | 25,000 | 955 |
| 2014-06-06 | 950 | 950 | 943 | 948 | 11,800 | 948 |
| 2014-06-05 | 945 | 956 | 945 | 951 | 27,800 | 951 |
| 2014-06-04 | 931 | 944 | 915 | 943 | 42,500 | 943 |
| 2014-06-03 | 925 | 932 | 911 | 927 | 24,200 | 927 |
| 2014-06-02 | 893 | 916 | 890 | 908 | 24,000 | 908 |
| 2014-05-30 | 876 | 895 | 869 | 885 | 21,300 | 885 |
| 2014-05-29 | 870 | 875 | 866 | 872 | 11,000 | 872 |
| 2014-05-28 | 869 | 875 | 869 | 872 | 6,000 | 872 |
| 2014-05-27 | 869 | 876 | 868 | 871 | 14,900 | 871 |
| 2014-05-26 | 868 | 875 | 866 | 870 | 11,000 | 870 |
| 2014-05-23 | 854 | 859 | 851 | 858 | 12,400 | 858 |
| 2014-05-22 | 828 | 850 | 828 | 848 | 19,000 | 848 |
| 2014-05-21 | 814 | 830 | 814 | 823 | 23,200 | 823 |
| 2014-05-20 | 842 | 842 | 836 | 836 | 8,300 | 836 |
| 2014-05-19 | 842 | 845 | 836 | 842 | 17,800 | 842 |
| 2014-05-16 | 845 | 845 | 825 | 834 | 43,700 | 834 |
| 2014-05-15 | 816 | 820 | 802 | 817 | 20,600 | 817 |
| 2014-05-14 | 823 | 824 | 812 | 819 | 18,000 | 819 |
| 2014-05-13 | 822 | 822 | 813 | 818 | 24,000 | 818 |
| 2014-05-12 | 802 | 802 | 794 | 794 | 13,800 | 794 |
| 2014-05-09 | 801 | 806 | 798 | 798 | 16,700 | 798 |
| 2014-05-08 | 807 | 813 | 803 | 803 | 18,100 | 803 |
| 2014-05-07 | 823 | 823 | 804 | 804 | 17,800 | 804 |
| 2014-05-02 | 820 | 823 | 816 | 823 | 5,500 | 823 |
| 2014-05-01 | 822 | 834 | 815 | 823 | 15,100 | 823 |
| 2014-04-30 | 830 | 839 | 820 | 825 | 7,500 | 825 |
| 2014-04-28 | 828 | 828 | 821 | 823 | 3,500 | 823 |
| 2014-04-25 | 825 | 830 | 816 | 826 | 6,800 | 826 |
| 2014-04-24 | 821 | 824 | 815 | 818 | 10,900 | 818 |
| 2014-04-23 | 829 | 829 | 816 | 825 | 13,200 | 825 |
| 2014-04-22 | 814 | 830 | 814 | 820 | 10,200 | 820 |
| 2014-04-21 | 820 | 824 | 811 | 812 | 10,600 | 812 |
| 2014-04-18 | 830 | 830 | 815 | 819 | 9,100 | 819 |
| 2014-04-17 | 829 | 830 | 825 | 825 | 8,300 | 825 |
| 2014-04-16 | 812 | 825 | 808 | 822 | 15,300 | 822 |
| 2014-04-15 | 807 | 811 | 803 | 804 | 21,800 | 804 |
| 2014-04-14 | 811 | 815 | 804 | 805 | 17,400 | 805 |
| 2014-04-11 | 812 | 829 | 812 | 815 | 21,300 | 815 |
| 2014-04-10 | 824 | 835 | 818 | 820 | 26,200 | 820 |
| 2014-04-09 | 832 | 834 | 822 | 824 | 25,000 | 824 |
| 2014-04-08 | 844 | 844 | 834 | 836 | 20,200 | 836 |
| 2014-04-07 | 852 | 857 | 835 | 842 | 22,200 | 842 |
| 2014-04-04 | 845 | 855 | 845 | 852 | 17,700 | 852 |
| 2014-04-03 | 866 | 874 | 847 | 852 | 27,000 | 852 |
| 2014-04-02 | 853 | 881 | 853 | 862 | 25,700 | 862 |
| 2014-04-01 | 848 | 861 | 840 | 858 | 19,500 | 858 |
| 2014-03-31 | 837 | 847 | 837 | 847 | 18,000 | 847 |
| 2014-03-28 | 825 | 836 | 824 | 836 | 15,300 | 836 |
| 2014-03-27 | 831 | 834 | 821 | 832 | 32,100 | 832 |
| 2014-03-26 | 851 | 856 | 836 | 846 | 53,000 | 846 |
| 2014-03-25 | 841 | 853 | 833 | 847 | 25,000 | 847 |
| 2014-03-24 | 849 | 854 | 837 | 840 | 20,300 | 840 |
| 2014-03-20 | 842 | 849 | 837 | 841 | 18,700 | 841 |
| 2014-03-19 | 844 | 856 | 840 | 841 | 14,200 | 841 |
| 2014-03-18 | 843 | 852 | 843 | 845 | 8,600 | 845 |
| 2014-03-17 | 858 | 863 | 832 | 837 | 16,600 | 837 |
| 2014-03-14 | 878 | 878 | 858 | 858 | 39,200 | 858 |
| 2014-03-13 | 887 | 887 | 872 | 878 | 14,300 | 878 |
| 2014-03-12 | 890 | 894 | 885 | 885 | 14,300 | 885 |
| 2014-03-11 | 882 | 897 | 881 | 892 | 21,400 | 892 |
| 2014-03-10 | 878 | 884 | 876 | 879 | 12,400 | 879 |
| 2014-03-07 | 873 | 882 | 865 | 878 | 14,400 | 878 |
| 2014-03-06 | 872 | 874 | 855 | 872 | 21,100 | 872 |
| 2014-03-05 | 878 | 884 | 869 | 870 | 17,200 | 870 |
| 2014-03-04 | 864 | 876 | 864 | 875 | 12,100 | 875 |
| 2014-03-03 | 868 | 876 | 851 | 869 | 23,400 | 869 |
| 2014-02-28 | 870 | 879 | 868 | 870 | 10,300 | 870 |
| 2014-02-27 | 865 | 883 | 861 | 873 | 16,400 | 873 |
| 2014-02-26 | 874 | 875 | 867 | 869 | 16,000 | 869 |
| 2014-02-25 | 870 | 889 | 870 | 874 | 37,300 | 874 |
| 2014-02-24 | 884 | 894 | 876 | 877 | 13,100 | 877 |
| 2014-02-21 | 864 | 889 | 864 | 877 | 53,600 | 877 |
| 2014-02-20 | 885 | 888 | 871 | 877 | 14,300 | 877 |
| 2014-02-19 | 888 | 888 | 876 | 878 | 10,400 | 878 |
| 2014-02-18 | 868 | 888 | 866 | 884 | 23,800 | 884 |
| 2014-02-17 | 874 | 874 | 862 | 867 | 22,400 | 867 |
| 2014-02-14 | 880 | 882 | 868 | 872 | 20,500 | 872 |
| 2014-02-13 | 913 | 914 | 873 | 879 | 55,300 | 879 |
| 2014-02-12 | 913 | 928 | 907 | 913 | 26,500 | 913 |
| 2014-02-10 | 912 | 914 | 905 | 907 | 24,200 | 907 |
| 2014-02-07 | 925 | 925 | 895 | 902 | 40,000 | 902 |
| 2014-02-06 | 880 | 906 | 875 | 901 | 43,900 | 901 |
| 2014-02-05 | 882 | 883 | 862 | 872 | 40,100 | 872 |
| 2014-02-04 | 871 | 875 | 844 | 851 | 56,300 | 851 |
| 2014-02-03 | 947 | 947 | 913 | 913 | 19,300 | 913 |
| 2014-01-31 | 966 | 981 | 946 | 956 | 21,000 | 956 |
| 2014-01-30 | 956 | 970 | 951 | 966 | 20,500 | 966 |
| 2014-01-29 | 962 | 980 | 962 | 978 | 14,000 | 978 |
| 2014-01-28 | 950 | 975 | 940 | 956 | 27,300 | 956 |
| 2014-01-27 | 965 | 970 | 950 | 952 | 31,900 | 952 |
| 2014-01-24 | 1,002 | 1,008 | 980 | 995 | 47,900 | 995 |
| 2014-01-23 | 1,031 | 1,031 | 1,017 | 1,025 | 22,400 | 1,025 |
| 2014-01-22 | 1,028 | 1,029 | 999 | 1,028 | 31,400 | 1,028 |
| 2014-01-21 | 1,035 | 1,035 | 1,021 | 1,030 | 18,100 | 1,030 |
| 2014-01-20 | 1,045 | 1,050 | 1,025 | 1,031 | 19,200 | 1,031 |
| 2014-01-17 | 1,048 | 1,050 | 1,037 | 1,043 | 36,700 | 1,043 |
| 2014-01-16 | 1,025 | 1,045 | 983 | 1,043 | 70,200 | 1,043 |
| 2014-01-15 | 994 | 1,018 | 991 | 1,016 | 49,600 | 1,016 |
| 2014-01-14 | 992 | 992 | 979 | 989 | 41,200 | 989 |
| 2014-01-10 | 993 | 993 | 978 | 992 | 25,400 | 992 |
| 2014-01-09 | 994 | 994 | 979 | 993 | 25,200 | 993 |
| 2014-01-08 | 980 | 994 | 980 | 994 | 19,900 | 994 |
| 2014-01-07 | 974 | 988 | 974 | 976 | 24,200 | 976 |
| 2014-01-06 | 972 | 983 | 970 | 974 | 29,300 | 974 |
分割・併合履歴 ： [2006-03-28]1株→2株
