8098 稲畑産業(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 | 1,094 | 1,098 | 1,087 | 1,093 | 31,400 | 1,093 |
| 2014-12-29 | 1,085 | 1,095 | 1,077 | 1,085 | 54,600 | 1,085 |
| 2014-12-26 | 1,094 | 1,097 | 1,078 | 1,085 | 40,100 | 1,085 |
| 2014-12-25 | 1,114 | 1,119 | 1,072 | 1,084 | 78,800 | 1,084 |
| 2014-12-24 | 1,079 | 1,110 | 1,048 | 1,091 | 173,700 | 1,091 |
| 2014-12-22 | 1,051 | 1,059 | 1,045 | 1,057 | 43,400 | 1,057 |
| 2014-12-19 | 1,038 | 1,053 | 1,032 | 1,051 | 99,900 | 1,051 |
| 2014-12-18 | 1,037 | 1,037 | 1,015 | 1,017 | 101,000 | 1,017 |
| 2014-12-17 | 1,015 | 1,027 | 1,014 | 1,014 | 97,800 | 1,014 |
| 2014-12-16 | 1,030 | 1,038 | 1,008 | 1,009 | 104,100 | 1,009 |
| 2014-12-15 | 1,049 | 1,057 | 1,044 | 1,049 | 80,700 | 1,049 |
| 2014-12-12 | 1,062 | 1,069 | 1,054 | 1,057 | 174,700 | 1,057 |
| 2014-12-11 | 1,053 | 1,067 | 1,048 | 1,062 | 73,400 | 1,062 |
| 2014-12-10 | 1,088 | 1,098 | 1,074 | 1,079 | 85,200 | 1,079 |
| 2014-12-09 | 1,090 | 1,103 | 1,090 | 1,092 | 77,400 | 1,092 |
| 2014-12-08 | 1,099 | 1,115 | 1,092 | 1,100 | 171,500 | 1,100 |
| 2014-12-05 | 1,078 | 1,088 | 1,074 | 1,084 | 132,300 | 1,084 |
| 2014-12-04 | 1,054 | 1,088 | 1,051 | 1,078 | 144,300 | 1,078 |
| 2014-12-03 | 1,038 | 1,052 | 1,034 | 1,043 | 109,900 | 1,043 |
| 2014-12-02 | 1,031 | 1,041 | 1,025 | 1,035 | 104,700 | 1,035 |
| 2014-12-01 | 1,020 | 1,034 | 1,018 | 1,033 | 75,500 | 1,033 |
| 2014-11-28 | 1,020 | 1,036 | 1,012 | 1,020 | 110,000 | 1,020 |
| 2014-11-27 | 1,021 | 1,029 | 1,010 | 1,010 | 82,800 | 1,010 |
| 2014-11-26 | 1,033 | 1,036 | 1,023 | 1,024 | 68,600 | 1,024 |
| 2014-11-25 | 1,035 | 1,049 | 1,030 | 1,037 | 153,300 | 1,037 |
| 2014-11-21 | 1,001 | 1,020 | 995 | 1,014 | 148,500 | 1,014 |
| 2014-11-20 | 999 | 1,012 | 998 | 1,002 | 67,400 | 1,002 |
| 2014-11-19 | 1,015 | 1,019 | 999 | 999 | 94,400 | 999 |
| 2014-11-18 | 1,015 | 1,019 | 1,011 | 1,015 | 98,300 | 1,015 |
| 2014-11-17 | 1,014 | 1,015 | 1,000 | 1,002 | 102,600 | 1,002 |
| 2014-11-14 | 1,015 | 1,017 | 997 | 1,008 | 164,300 | 1,008 |
| 2014-11-13 | 1,000 | 1,010 | 991 | 1,005 | 133,700 | 1,005 |
| 2014-11-12 | 1,022 | 1,029 | 1,004 | 1,004 | 120,200 | 1,004 |
| 2014-11-11 | 1,025 | 1,033 | 1,021 | 1,022 | 152,600 | 1,022 |
| 2014-11-10 | 1,030 | 1,047 | 1,022 | 1,035 | 68,600 | 1,035 |
| 2014-11-07 | 1,074 | 1,074 | 1,028 | 1,034 | 138,900 | 1,034 |
| 2014-11-06 | 1,082 | 1,088 | 1,025 | 1,046 | 90,000 | 1,046 |
| 2014-11-05 | 1,045 | 1,088 | 1,045 | 1,082 | 141,000 | 1,082 |
| 2014-11-04 | 1,099 | 1,100 | 1,045 | 1,045 | 196,200 | 1,045 |
| 2014-10-31 | 1,032 | 1,065 | 1,023 | 1,060 | 151,400 | 1,060 |
| 2014-10-30 | 1,004 | 1,028 | 1,004 | 1,014 | 122,600 | 1,014 |
| 2014-10-29 | 1,001 | 1,017 | 995 | 1,010 | 75,900 | 1,010 |
| 2014-10-28 | 994 | 994 | 979 | 986 | 29,500 | 986 |
| 2014-10-27 | 990 | 998 | 977 | 995 | 80,800 | 995 |
| 2014-10-24 | 982 | 990 | 971 | 972 | 95,300 | 972 |
| 2014-10-23 | 968 | 995 | 964 | 983 | 94,900 | 983 |
| 2014-10-22 | 965 | 978 | 958 | 976 | 72,400 | 976 |
| 2014-10-21 | 975 | 979 | 949 | 950 | 79,000 | 950 |
| 2014-10-20 | 963 | 976 | 945 | 972 | 86,200 | 972 |
| 2014-10-17 | 971 | 980 | 932 | 934 | 148,000 | 934 |
| 2014-10-16 | 970 | 983 | 962 | 976 | 116,600 | 976 |
| 2014-10-15 | 974 | 986 | 955 | 986 | 91,400 | 986 |
| 2014-10-14 | 958 | 981 | 954 | 977 | 135,000 | 977 |
| 2014-10-10 | 990 | 998 | 982 | 988 | 101,800 | 988 |
| 2014-10-09 | 1,020 | 1,025 | 1,008 | 1,009 | 83,200 | 1,009 |
| 2014-10-08 | 1,030 | 1,030 | 1,018 | 1,024 | 113,200 | 1,024 |
| 2014-10-07 | 1,060 | 1,065 | 1,047 | 1,047 | 73,200 | 1,047 |
| 2014-10-06 | 1,055 | 1,068 | 1,041 | 1,053 | 99,700 | 1,053 |
| 2014-10-03 | 1,040 | 1,054 | 1,036 | 1,041 | 91,200 | 1,041 |
| 2014-10-02 | 1,056 | 1,057 | 1,039 | 1,040 | 99,200 | 1,040 |
| 2014-10-01 | 1,117 | 1,117 | 1,070 | 1,075 | 135,800 | 1,075 |
| 2014-09-30 | 1,113 | 1,125 | 1,086 | 1,105 | 127,500 | 1,105 |
| 2014-09-29 | 1,089 | 1,107 | 1,085 | 1,107 | 113,200 | 1,107 |
| 2014-09-26 | 1,080 | 1,087 | 1,063 | 1,080 | 72,700 | 1,080 |
| 2014-09-25 | 1,092 | 1,112 | 1,082 | 1,109 | 112,500 | 1,109 |
| 2014-09-24 | 1,076 | 1,078 | 1,069 | 1,078 | 66,600 | 1,078 |
| 2014-09-22 | 1,085 | 1,085 | 1,072 | 1,081 | 35,300 | 1,081 |
| 2014-09-19 | 1,074 | 1,090 | 1,068 | 1,085 | 169,400 | 1,085 |
| 2014-09-18 | 1,061 | 1,070 | 1,052 | 1,068 | 109,100 | 1,068 |
| 2014-09-17 | 1,062 | 1,072 | 1,037 | 1,049 | 95,900 | 1,049 |
| 2014-09-16 | 1,044 | 1,062 | 1,037 | 1,059 | 98,000 | 1,059 |
| 2014-09-12 | 1,045 | 1,045 | 1,027 | 1,038 | 119,400 | 1,038 |
| 2014-09-11 | 1,049 | 1,055 | 1,040 | 1,040 | 51,000 | 1,040 |
| 2014-09-10 | 1,024 | 1,043 | 1,021 | 1,042 | 41,900 | 1,042 |
| 2014-09-09 | 1,031 | 1,037 | 1,029 | 1,031 | 46,300 | 1,031 |
| 2014-09-08 | 1,038 | 1,044 | 1,032 | 1,037 | 45,700 | 1,037 |
| 2014-09-05 | 1,037 | 1,037 | 1,028 | 1,029 | 48,600 | 1,029 |
| 2014-09-04 | 1,039 | 1,041 | 1,030 | 1,033 | 53,800 | 1,033 |
| 2014-09-03 | 1,049 | 1,050 | 1,032 | 1,037 | 86,700 | 1,037 |
| 2014-09-02 | 1,048 | 1,053 | 1,040 | 1,041 | 66,100 | 1,041 |
| 2014-09-01 | 1,033 | 1,051 | 1,033 | 1,048 | 76,000 | 1,048 |
| 2014-08-29 | 1,032 | 1,037 | 1,026 | 1,033 | 78,100 | 1,033 |
| 2014-08-28 | 1,046 | 1,048 | 1,038 | 1,041 | 82,400 | 1,041 |
| 2014-08-27 | 1,045 | 1,052 | 1,041 | 1,046 | 58,800 | 1,046 |
| 2014-08-26 | 1,058 | 1,058 | 1,040 | 1,042 | 86,400 | 1,042 |
| 2014-08-25 | 1,062 | 1,064 | 1,051 | 1,058 | 45,100 | 1,058 |
| 2014-08-22 | 1,060 | 1,063 | 1,049 | 1,051 | 68,700 | 1,051 |
| 2014-08-21 | 1,058 | 1,063 | 1,053 | 1,063 | 102,700 | 1,063 |
| 2014-08-20 | 1,049 | 1,075 | 1,046 | 1,058 | 147,100 | 1,058 |
| 2014-08-19 | 1,044 | 1,056 | 1,042 | 1,045 | 78,900 | 1,045 |
| 2014-08-18 | 1,048 | 1,049 | 1,035 | 1,036 | 117,200 | 1,036 |
| 2014-08-15 | 1,040 | 1,056 | 1,038 | 1,052 | 131,400 | 1,052 |
| 2014-08-14 | 1,048 | 1,051 | 1,039 | 1,041 | 230,500 | 1,041 |
| 2014-08-13 | 1,039 | 1,050 | 1,028 | 1,048 | 306,700 | 1,048 |
| 2014-08-12 | 998 | 1,038 | 998 | 1,038 | 264,800 | 1,038 |
| 2014-08-11 | 973 | 999 | 965 | 997 | 210,800 | 997 |
| 2014-08-08 | 980 | 984 | 956 | 960 | 296,500 | 960 |
| 2014-08-07 | 956 | 986 | 955 | 984 | 283,900 | 984 |
| 2014-08-06 | 968 | 990 | 945 | 956 | 230,300 | 956 |
| 2014-08-05 | 970 | 978 | 962 | 963 | 78,800 | 963 |
| 2014-08-04 | 968 | 983 | 968 | 970 | 142,600 | 970 |
| 2014-08-01 | 967 | 975 | 962 | 967 | 166,200 | 967 |
| 2014-07-31 | 980 | 985 | 972 | 982 | 154,500 | 982 |
| 2014-07-30 | 972 | 979 | 969 | 972 | 127,400 | 972 |
| 2014-07-29 | 965 | 978 | 960 | 976 | 144,100 | 976 |
| 2014-07-28 | 955 | 964 | 954 | 963 | 121,600 | 963 |
| 2014-07-25 | 950 | 959 | 945 | 957 | 139,400 | 957 |
| 2014-07-24 | 940 | 947 | 930 | 946 | 131,200 | 946 |
| 2014-07-23 | 933 | 943 | 932 | 943 | 79,900 | 943 |
| 2014-07-22 | 922 | 932 | 922 | 927 | 91,300 | 927 |
| 2014-07-18 | 917 | 927 | 913 | 923 | 64,100 | 923 |
| 2014-07-17 | 935 | 936 | 930 | 932 | 98,300 | 932 |
| 2014-07-16 | 940 | 943 | 935 | 937 | 64,500 | 937 |
| 2014-07-15 | 952 | 952 | 937 | 942 | 83,800 | 942 |
| 2014-07-14 | 934 | 943 | 929 | 940 | 85,200 | 940 |
| 2014-07-11 | 932 | 933 | 913 | 929 | 267,000 | 929 |
| 2014-07-10 | 959 | 962 | 932 | 934 | 138,200 | 934 |
| 2014-07-09 | 963 | 967 | 953 | 959 | 97,100 | 959 |
| 2014-07-08 | 968 | 978 | 960 | 973 | 143,800 | 973 |
| 2014-07-07 | 963 | 971 | 963 | 965 | 76,900 | 965 |
| 2014-07-04 | 955 | 965 | 951 | 963 | 76,800 | 963 |
| 2014-07-03 | 958 | 959 | 949 | 949 | 106,600 | 949 |
| 2014-07-02 | 953 | 962 | 950 | 961 | 165,700 | 961 |
| 2014-07-01 | 945 | 954 | 935 | 950 | 201,200 | 950 |
| 2014-06-30 | 935 | 953 | 933 | 952 | 118,600 | 952 |
| 2014-06-27 | 933 | 937 | 925 | 937 | 169,200 | 937 |
| 2014-06-26 | 929 | 940 | 923 | 935 | 228,100 | 935 |
| 2014-06-25 | 917 | 939 | 916 | 934 | 248,100 | 934 |
| 2014-06-24 | 910 | 916 | 906 | 913 | 139,100 | 913 |
| 2014-06-23 | 915 | 921 | 909 | 911 | 121,700 | 911 |
| 2014-06-20 | 924 | 927 | 908 | 910 | 234,800 | 910 |
| 2014-06-19 | 909 | 930 | 907 | 923 | 167,400 | 923 |
| 2014-06-18 | 907 | 910 | 901 | 905 | 208,700 | 905 |
| 2014-06-17 | 901 | 911 | 901 | 908 | 186,400 | 908 |
| 2014-06-16 | 908 | 912 | 897 | 902 | 184,700 | 902 |
| 2014-06-13 | 907 | 917 | 905 | 908 | 233,500 | 908 |
| 2014-06-12 | 907 | 921 | 905 | 915 | 168,300 | 915 |
| 2014-06-11 | 907 | 916 | 906 | 909 | 172,700 | 909 |
| 2014-06-10 | 913 | 924 | 908 | 910 | 191,100 | 910 |
| 2014-06-09 | 912 | 916 | 907 | 913 | 134,600 | 913 |
| 2014-06-06 | 910 | 920 | 905 | 906 | 188,100 | 906 |
| 2014-06-05 | 923 | 927 | 904 | 904 | 167,200 | 904 |
| 2014-06-04 | 922 | 930 | 918 | 922 | 109,800 | 922 |
| 2014-06-03 | 923 | 926 | 913 | 916 | 142,300 | 916 |
| 2014-06-02 | 905 | 913 | 895 | 909 | 154,400 | 909 |
| 2014-05-30 | 897 | 905 | 895 | 897 | 112,400 | 897 |
| 2014-05-29 | 895 | 906 | 892 | 896 | 76,900 | 896 |
| 2014-05-28 | 911 | 923 | 900 | 901 | 167,000 | 901 |
| 2014-05-27 | 921 | 925 | 907 | 907 | 91,600 | 907 |
| 2014-05-26 | 891 | 911 | 890 | 910 | 182,800 | 910 |
| 2014-05-23 | 901 | 909 | 884 | 887 | 127,600 | 887 |
| 2014-05-22 | 874 | 893 | 870 | 891 | 183,000 | 891 |
| 2014-05-21 | 853 | 862 | 850 | 858 | 95,900 | 858 |
| 2014-05-20 | 860 | 875 | 849 | 869 | 127,100 | 869 |
| 2014-05-19 | 860 | 874 | 860 | 867 | 126,300 | 867 |
| 2014-05-16 | 874 | 875 | 852 | 860 | 158,700 | 860 |
| 2014-05-15 | 892 | 900 | 881 | 884 | 200,700 | 884 |
| 2014-05-14 | 900 | 914 | 886 | 899 | 166,200 | 899 |
| 2014-05-13 | 911 | 914 | 882 | 911 | 218,400 | 911 |
| 2014-05-12 | 913 | 922 | 898 | 902 | 194,700 | 902 |
| 2014-05-09 | 970 | 984 | 905 | 913 | 360,200 | 913 |
| 2014-05-08 | 991 | 1,010 | 988 | 1,000 | 103,000 | 1,000 |
| 2014-05-07 | 985 | 996 | 974 | 985 | 153,300 | 985 |
| 2014-05-02 | 998 | 1,001 | 988 | 989 | 88,200 | 989 |
| 2014-05-01 | 975 | 999 | 972 | 999 | 130,300 | 999 |
| 2014-04-30 | 965 | 972 | 960 | 961 | 67,800 | 961 |
| 2014-04-28 | 962 | 964 | 955 | 960 | 73,500 | 960 |
| 2014-04-25 | 974 | 981 | 969 | 977 | 54,400 | 977 |
| 2014-04-24 | 980 | 985 | 960 | 972 | 54,900 | 972 |
| 2014-04-23 | 963 | 975 | 963 | 973 | 50,500 | 973 |
| 2014-04-22 | 986 | 992 | 963 | 963 | 48,100 | 963 |
| 2014-04-21 | 995 | 995 | 980 | 985 | 36,200 | 985 |
| 2014-04-18 | 986 | 992 | 972 | 987 | 68,100 | 987 |
| 2014-04-17 | 995 | 997 | 984 | 984 | 44,900 | 984 |
| 2014-04-16 | 961 | 988 | 959 | 988 | 123,500 | 988 |
| 2014-04-15 | 957 | 963 | 952 | 957 | 113,800 | 957 |
| 2014-04-14 | 964 | 972 | 952 | 953 | 94,500 | 953 |
| 2014-04-11 | 972 | 996 | 960 | 969 | 92,300 | 969 |
| 2014-04-10 | 991 | 1,008 | 980 | 982 | 103,700 | 982 |
| 2014-04-09 | 991 | 994 | 960 | 979 | 182,400 | 979 |
| 2014-04-08 | 1,025 | 1,028 | 998 | 998 | 101,800 | 998 |
| 2014-04-07 | 1,031 | 1,042 | 1,024 | 1,026 | 59,800 | 1,026 |
| 2014-04-04 | 1,054 | 1,064 | 1,045 | 1,048 | 92,100 | 1,048 |
| 2014-04-03 | 1,040 | 1,069 | 1,040 | 1,056 | 90,500 | 1,056 |
| 2014-04-02 | 1,062 | 1,068 | 1,036 | 1,037 | 185,900 | 1,037 |
| 2014-04-01 | 1,058 | 1,063 | 1,040 | 1,059 | 122,000 | 1,059 |
| 2014-03-31 | 1,045 | 1,056 | 1,027 | 1,052 | 176,600 | 1,052 |
| 2014-03-28 | 1,043 | 1,055 | 1,029 | 1,045 | 162,600 | 1,045 |
| 2014-03-27 | 1,055 | 1,058 | 1,032 | 1,043 | 184,800 | 1,043 |
| 2014-03-26 | 1,051 | 1,071 | 1,051 | 1,062 | 183,700 | 1,062 |
| 2014-03-25 | 1,030 | 1,079 | 1,029 | 1,042 | 266,600 | 1,042 |
| 2014-03-24 | 999 | 1,040 | 997 | 1,021 | 188,700 | 1,021 |
| 2014-03-20 | 1,039 | 1,039 | 985 | 988 | 208,600 | 988 |
| 2014-03-19 | 1,044 | 1,049 | 1,010 | 1,022 | 142,100 | 1,022 |
| 2014-03-18 | 1,024 | 1,040 | 1,011 | 1,033 | 139,200 | 1,033 |
| 2014-03-17 | 1,010 | 1,016 | 987 | 991 | 105,900 | 991 |
| 2014-03-14 | 1,020 | 1,032 | 1,007 | 1,007 | 261,200 | 1,007 |
| 2014-03-13 | 1,047 | 1,058 | 1,042 | 1,049 | 101,500 | 1,049 |
| 2014-03-12 | 1,073 | 1,073 | 1,051 | 1,054 | 159,400 | 1,054 |
| 2014-03-11 | 1,077 | 1,086 | 1,066 | 1,082 | 142,300 | 1,082 |
| 2014-03-10 | 1,074 | 1,080 | 1,063 | 1,073 | 136,000 | 1,073 |
| 2014-03-07 | 1,069 | 1,080 | 1,052 | 1,069 | 131,100 | 1,069 |
| 2014-03-06 | 1,062 | 1,069 | 1,040 | 1,060 | 122,000 | 1,060 |
| 2014-03-05 | 1,066 | 1,072 | 1,041 | 1,056 | 191,500 | 1,056 |
| 2014-03-04 | 1,030 | 1,069 | 1,021 | 1,062 | 335,800 | 1,062 |
| 2014-03-03 | 1,023 | 1,040 | 1,008 | 1,031 | 180,400 | 1,031 |
| 2014-02-28 | 1,050 | 1,058 | 1,037 | 1,051 | 208,800 | 1,051 |
| 2014-02-27 | 1,039 | 1,055 | 1,027 | 1,049 | 142,000 | 1,049 |
| 2014-02-26 | 1,034 | 1,058 | 1,032 | 1,048 | 115,200 | 1,048 |
| 2014-02-25 | 1,056 | 1,066 | 1,046 | 1,050 | 134,000 | 1,050 |
| 2014-02-24 | 1,055 | 1,072 | 1,036 | 1,043 | 202,600 | 1,043 |
| 2014-02-21 | 1,027 | 1,076 | 1,027 | 1,072 | 213,200 | 1,072 |
| 2014-02-20 | 1,048 | 1,056 | 1,017 | 1,022 | 181,200 | 1,022 |
| 2014-02-19 | 1,057 | 1,074 | 1,051 | 1,059 | 95,600 | 1,059 |
| 2014-02-18 | 1,052 | 1,074 | 1,040 | 1,068 | 157,800 | 1,068 |
| 2014-02-17 | 1,036 | 1,065 | 1,011 | 1,059 | 147,100 | 1,059 |
| 2014-02-14 | 1,058 | 1,063 | 1,001 | 1,036 | 208,700 | 1,036 |
| 2014-02-13 | 1,065 | 1,083 | 1,051 | 1,058 | 141,800 | 1,058 |
| 2014-02-12 | 1,063 | 1,089 | 1,062 | 1,069 | 123,400 | 1,069 |
| 2014-02-10 | 1,080 | 1,084 | 1,041 | 1,058 | 141,100 | 1,058 |
| 2014-02-07 | 1,047 | 1,073 | 1,026 | 1,050 | 221,700 | 1,050 |
| 2014-02-06 | 1,033 | 1,058 | 1,017 | 1,041 | 152,900 | 1,041 |
| 2014-02-05 | 1,050 | 1,079 | 1,012 | 1,034 | 244,700 | 1,034 |
| 2014-02-04 | 1,008 | 1,073 | 1,008 | 1,029 | 289,700 | 1,029 |
| 2014-02-03 | 1,130 | 1,149 | 1,094 | 1,099 | 240,700 | 1,099 |
| 2014-01-31 | 1,167 | 1,176 | 1,139 | 1,151 | 132,300 | 1,151 |
| 2014-01-30 | 1,160 | 1,162 | 1,140 | 1,154 | 141,700 | 1,154 |
| 2014-01-29 | 1,160 | 1,199 | 1,159 | 1,197 | 146,100 | 1,197 |
| 2014-01-28 | 1,117 | 1,166 | 1,117 | 1,134 | 160,400 | 1,134 |
| 2014-01-27 | 1,117 | 1,141 | 1,113 | 1,113 | 214,500 | 1,113 |
| 2014-01-24 | 1,166 | 1,179 | 1,158 | 1,167 | 149,300 | 1,167 |
| 2014-01-23 | 1,226 | 1,234 | 1,183 | 1,187 | 145,800 | 1,187 |
| 2014-01-22 | 1,214 | 1,246 | 1,210 | 1,225 | 116,800 | 1,225 |
| 2014-01-21 | 1,216 | 1,240 | 1,213 | 1,220 | 158,400 | 1,220 |
| 2014-01-20 | 1,212 | 1,233 | 1,202 | 1,216 | 126,900 | 1,216 |
| 2014-01-17 | 1,209 | 1,240 | 1,191 | 1,231 | 121,900 | 1,231 |
| 2014-01-16 | 1,252 | 1,275 | 1,201 | 1,205 | 224,300 | 1,205 |
| 2014-01-15 | 1,216 | 1,221 | 1,192 | 1,209 | 145,100 | 1,209 |
| 2014-01-14 | 1,185 | 1,197 | 1,158 | 1,175 | 154,000 | 1,175 |
| 2014-01-10 | 1,190 | 1,215 | 1,181 | 1,215 | 215,700 | 1,215 |
| 2014-01-09 | 1,165 | 1,209 | 1,165 | 1,190 | 204,000 | 1,190 |
| 2014-01-08 | 1,133 | 1,163 | 1,133 | 1,163 | 86,600 | 1,163 |
| 2014-01-07 | 1,158 | 1,158 | 1,127 | 1,129 | 112,000 | 1,129 |
| 2014-01-06 | 1,154 | 1,169 | 1,136 | 1,160 | 138,600 | 1,160 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
