8137 サンワテクノス(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 | 1,223 | 1,238 | 1,223 | 1,226 | 7,000 | 1,226 |
| 2014-12-29 | 1,245 | 1,248 | 1,203 | 1,236 | 38,200 | 1,236 |
| 2014-12-26 | 1,222 | 1,244 | 1,221 | 1,241 | 17,200 | 1,241 |
| 2014-12-25 | 1,222 | 1,236 | 1,221 | 1,231 | 23,600 | 1,231 |
| 2014-12-24 | 1,240 | 1,244 | 1,226 | 1,234 | 37,400 | 1,234 |
| 2014-12-22 | 1,217 | 1,238 | 1,215 | 1,234 | 50,300 | 1,234 |
| 2014-12-19 | 1,210 | 1,215 | 1,200 | 1,214 | 44,500 | 1,214 |
| 2014-12-18 | 1,170 | 1,191 | 1,168 | 1,188 | 22,700 | 1,188 |
| 2014-12-17 | 1,150 | 1,170 | 1,150 | 1,158 | 16,600 | 1,158 |
| 2014-12-16 | 1,160 | 1,174 | 1,147 | 1,162 | 25,700 | 1,162 |
| 2014-12-15 | 1,176 | 1,195 | 1,176 | 1,184 | 15,300 | 1,184 |
| 2014-12-12 | 1,171 | 1,199 | 1,171 | 1,183 | 37,000 | 1,183 |
| 2014-12-11 | 1,185 | 1,185 | 1,161 | 1,168 | 18,900 | 1,168 |
| 2014-12-10 | 1,160 | 1,186 | 1,160 | 1,171 | 32,500 | 1,171 |
| 2014-12-09 | 1,200 | 1,210 | 1,176 | 1,190 | 22,500 | 1,190 |
| 2014-12-08 | 1,230 | 1,233 | 1,217 | 1,223 | 44,300 | 1,223 |
| 2014-12-05 | 1,188 | 1,220 | 1,187 | 1,212 | 69,900 | 1,212 |
| 2014-12-04 | 1,175 | 1,195 | 1,163 | 1,186 | 34,900 | 1,186 |
| 2014-12-03 | 1,166 | 1,181 | 1,164 | 1,168 | 33,500 | 1,168 |
| 2014-12-02 | 1,152 | 1,163 | 1,146 | 1,161 | 24,800 | 1,161 |
| 2014-12-01 | 1,148 | 1,154 | 1,145 | 1,152 | 17,100 | 1,152 |
| 2014-11-28 | 1,138 | 1,148 | 1,137 | 1,148 | 18,900 | 1,148 |
| 2014-11-27 | 1,149 | 1,149 | 1,138 | 1,141 | 16,700 | 1,141 |
| 2014-11-26 | 1,146 | 1,146 | 1,135 | 1,144 | 17,300 | 1,144 |
| 2014-11-25 | 1,160 | 1,160 | 1,137 | 1,144 | 20,700 | 1,144 |
| 2014-11-21 | 1,156 | 1,156 | 1,134 | 1,140 | 24,400 | 1,140 |
| 2014-11-20 | 1,145 | 1,155 | 1,135 | 1,150 | 18,000 | 1,150 |
| 2014-11-19 | 1,155 | 1,158 | 1,141 | 1,146 | 31,800 | 1,146 |
| 2014-11-18 | 1,143 | 1,153 | 1,132 | 1,149 | 29,000 | 1,149 |
| 2014-11-17 | 1,137 | 1,146 | 1,132 | 1,132 | 15,300 | 1,132 |
| 2014-11-14 | 1,158 | 1,158 | 1,135 | 1,154 | 25,100 | 1,154 |
| 2014-11-13 | 1,123 | 1,148 | 1,123 | 1,144 | 35,700 | 1,144 |
| 2014-11-12 | 1,135 | 1,148 | 1,132 | 1,137 | 36,800 | 1,137 |
| 2014-11-11 | 1,164 | 1,164 | 1,134 | 1,140 | 52,500 | 1,140 |
| 2014-11-10 | 1,160 | 1,161 | 1,136 | 1,157 | 35,300 | 1,157 |
| 2014-11-07 | 1,150 | 1,161 | 1,137 | 1,150 | 30,900 | 1,150 |
| 2014-11-06 | 1,178 | 1,181 | 1,145 | 1,150 | 39,900 | 1,150 |
| 2014-11-05 | 1,140 | 1,179 | 1,140 | 1,170 | 55,100 | 1,170 |
| 2014-11-04 | 1,162 | 1,180 | 1,140 | 1,141 | 70,000 | 1,141 |
| 2014-10-31 | 1,140 | 1,159 | 1,128 | 1,148 | 90,000 | 1,148 |
| 2014-10-30 | 1,169 | 1,176 | 1,123 | 1,132 | 101,400 | 1,132 |
| 2014-10-29 | 1,124 | 1,183 | 1,124 | 1,172 | 49,800 | 1,172 |
| 2014-10-28 | 1,158 | 1,158 | 1,118 | 1,124 | 23,800 | 1,124 |
| 2014-10-27 | 1,150 | 1,164 | 1,133 | 1,152 | 43,900 | 1,152 |
| 2014-10-24 | 1,140 | 1,144 | 1,129 | 1,139 | 27,700 | 1,139 |
| 2014-10-23 | 1,128 | 1,144 | 1,100 | 1,133 | 39,100 | 1,133 |
| 2014-10-22 | 1,124 | 1,136 | 1,124 | 1,132 | 14,700 | 1,132 |
| 2014-10-21 | 1,130 | 1,155 | 1,096 | 1,101 | 62,100 | 1,101 |
| 2014-10-20 | 1,072 | 1,109 | 1,072 | 1,108 | 20,200 | 1,108 |
| 2014-10-17 | 1,097 | 1,107 | 1,056 | 1,058 | 31,600 | 1,058 |
| 2014-10-16 | 1,077 | 1,085 | 1,069 | 1,069 | 20,600 | 1,069 |
| 2014-10-15 | 1,050 | 1,098 | 1,050 | 1,089 | 25,900 | 1,089 |
| 2014-10-14 | 1,058 | 1,085 | 1,051 | 1,073 | 34,100 | 1,073 |
| 2014-10-10 | 1,089 | 1,110 | 1,087 | 1,093 | 34,300 | 1,093 |
| 2014-10-09 | 1,145 | 1,154 | 1,117 | 1,119 | 24,900 | 1,119 |
| 2014-10-08 | 1,109 | 1,161 | 1,106 | 1,145 | 58,800 | 1,145 |
| 2014-10-07 | 1,138 | 1,159 | 1,132 | 1,132 | 37,100 | 1,132 |
| 2014-10-06 | 1,153 | 1,153 | 1,136 | 1,141 | 15,300 | 1,141 |
| 2014-10-03 | 1,105 | 1,129 | 1,105 | 1,115 | 22,800 | 1,115 |
| 2014-10-02 | 1,135 | 1,147 | 1,110 | 1,114 | 66,900 | 1,114 |
| 2014-10-01 | 1,177 | 1,188 | 1,164 | 1,165 | 56,700 | 1,165 |
| 2014-09-30 | 1,171 | 1,185 | 1,158 | 1,174 | 47,900 | 1,174 |
| 2014-09-29 | 1,180 | 1,188 | 1,175 | 1,177 | 43,400 | 1,177 |
| 2014-09-26 | 1,155 | 1,178 | 1,155 | 1,173 | 53,000 | 1,173 |
| 2014-09-25 | 1,143 | 1,179 | 1,138 | 1,179 | 64,400 | 1,179 |
| 2014-09-24 | 1,149 | 1,154 | 1,131 | 1,143 | 49,400 | 1,143 |
| 2014-09-22 | 1,141 | 1,155 | 1,138 | 1,152 | 49,400 | 1,152 |
| 2014-09-19 | 1,141 | 1,155 | 1,140 | 1,143 | 57,800 | 1,143 |
| 2014-09-18 | 1,145 | 1,145 | 1,131 | 1,136 | 43,400 | 1,136 |
| 2014-09-17 | 1,138 | 1,148 | 1,138 | 1,139 | 46,900 | 1,139 |
| 2014-09-16 | 1,150 | 1,150 | 1,131 | 1,136 | 62,600 | 1,136 |
| 2014-09-12 | 1,125 | 1,138 | 1,122 | 1,126 | 76,400 | 1,126 |
| 2014-09-11 | 1,101 | 1,117 | 1,101 | 1,114 | 38,800 | 1,114 |
| 2014-09-10 | 1,098 | 1,108 | 1,090 | 1,101 | 27,500 | 1,101 |
| 2014-09-09 | 1,105 | 1,105 | 1,092 | 1,099 | 22,500 | 1,099 |
| 2014-09-08 | 1,094 | 1,109 | 1,080 | 1,106 | 29,900 | 1,106 |
| 2014-09-05 | 1,098 | 1,098 | 1,077 | 1,083 | 24,200 | 1,083 |
| 2014-09-04 | 1,103 | 1,103 | 1,086 | 1,089 | 18,100 | 1,089 |
| 2014-09-03 | 1,087 | 1,109 | 1,086 | 1,098 | 52,300 | 1,098 |
| 2014-09-02 | 1,078 | 1,092 | 1,078 | 1,087 | 33,700 | 1,087 |
| 2014-09-01 | 1,074 | 1,090 | 1,070 | 1,078 | 34,700 | 1,078 |
| 2014-08-29 | 1,101 | 1,109 | 1,063 | 1,074 | 68,500 | 1,074 |
| 2014-08-28 | 1,120 | 1,120 | 1,075 | 1,097 | 187,000 | 1,097 |
| 2014-08-27 | 1,033 | 1,070 | 1,033 | 1,048 | 37,700 | 1,048 |
| 2014-08-26 | 1,038 | 1,038 | 1,026 | 1,029 | 26,000 | 1,029 |
| 2014-08-25 | 1,036 | 1,040 | 1,028 | 1,033 | 26,500 | 1,033 |
| 2014-08-22 | 1,026 | 1,036 | 1,021 | 1,036 | 25,600 | 1,036 |
| 2014-08-21 | 1,002 | 1,021 | 1,002 | 1,020 | 27,700 | 1,020 |
| 2014-08-20 | 1,004 | 1,008 | 1,000 | 1,001 | 26,400 | 1,001 |
| 2014-08-19 | 1,019 | 1,019 | 1,001 | 1,004 | 25,000 | 1,004 |
| 2014-08-18 | 1,000 | 1,014 | 1,000 | 1,012 | 17,100 | 1,012 |
| 2014-08-15 | 996 | 1,003 | 991 | 1,000 | 25,400 | 1,000 |
| 2014-08-14 | 998 | 1,009 | 993 | 1,001 | 25,800 | 1,001 |
| 2014-08-13 | 997 | 1,013 | 996 | 1,001 | 20,200 | 1,001 |
| 2014-08-12 | 1,013 | 1,015 | 991 | 1,007 | 18,400 | 1,007 |
| 2014-08-11 | 990 | 1,012 | 987 | 1,003 | 27,000 | 1,003 |
| 2014-08-08 | 987 | 990 | 957 | 971 | 47,500 | 971 |
| 2014-08-07 | 992 | 999 | 980 | 993 | 36,400 | 993 |
| 2014-08-06 | 1,010 | 1,013 | 998 | 1,002 | 53,700 | 1,002 |
| 2014-08-05 | 1,044 | 1,044 | 1,011 | 1,012 | 41,000 | 1,012 |
| 2014-08-04 | 1,030 | 1,032 | 1,016 | 1,018 | 38,400 | 1,018 |
| 2014-08-01 | 1,008 | 1,025 | 1,008 | 1,024 | 56,200 | 1,024 |
| 2014-07-31 | 1,041 | 1,055 | 1,030 | 1,035 | 72,300 | 1,035 |
| 2014-07-30 | 1,048 | 1,059 | 1,040 | 1,043 | 54,300 | 1,043 |
| 2014-07-29 | 1,080 | 1,080 | 1,036 | 1,049 | 149,600 | 1,049 |
| 2014-07-28 | 1,135 | 1,165 | 1,086 | 1,089 | 141,500 | 1,089 |
| 2014-07-25 | 1,135 | 1,138 | 1,111 | 1,124 | 89,000 | 1,124 |
| 2014-07-24 | 1,066 | 1,118 | 1,060 | 1,100 | 155,500 | 1,100 |
| 2014-07-23 | 1,040 | 1,059 | 1,040 | 1,059 | 32,000 | 1,059 |
| 2014-07-22 | 1,026 | 1,059 | 1,026 | 1,049 | 52,100 | 1,049 |
| 2014-07-18 | 1,010 | 1,045 | 1,010 | 1,031 | 41,000 | 1,031 |
| 2014-07-17 | 1,030 | 1,036 | 1,025 | 1,028 | 21,200 | 1,028 |
| 2014-07-16 | 1,030 | 1,037 | 1,020 | 1,025 | 25,600 | 1,025 |
| 2014-07-15 | 1,034 | 1,038 | 1,026 | 1,028 | 12,400 | 1,028 |
| 2014-07-14 | 1,022 | 1,041 | 1,022 | 1,028 | 11,700 | 1,028 |
| 2014-07-11 | 1,019 | 1,027 | 1,005 | 1,022 | 19,400 | 1,022 |
| 2014-07-10 | 1,037 | 1,047 | 1,027 | 1,027 | 47,500 | 1,027 |
| 2014-07-09 | 1,035 | 1,043 | 1,016 | 1,022 | 32,000 | 1,022 |
| 2014-07-08 | 1,006 | 1,050 | 996 | 1,038 | 49,800 | 1,038 |
| 2014-07-07 | 1,001 | 1,012 | 1,001 | 1,007 | 14,900 | 1,007 |
| 2014-07-04 | 1,004 | 1,011 | 1,000 | 1,006 | 30,500 | 1,006 |
| 2014-07-03 | 1,000 | 1,007 | 994 | 998 | 37,600 | 998 |
| 2014-07-02 | 1,024 | 1,025 | 1,007 | 1,007 | 22,400 | 1,007 |
| 2014-07-01 | 985 | 1,020 | 985 | 1,017 | 71,200 | 1,017 |
| 2014-06-30 | 997 | 997 | 978 | 980 | 38,700 | 980 |
| 2014-06-27 | 990 | 990 | 961 | 971 | 43,400 | 971 |
| 2014-06-26 | 995 | 995 | 985 | 989 | 13,600 | 989 |
| 2014-06-25 | 989 | 996 | 986 | 988 | 21,600 | 988 |
| 2014-06-24 | 990 | 1,002 | 984 | 994 | 29,200 | 994 |
| 2014-06-23 | 1,005 | 1,005 | 992 | 995 | 21,400 | 995 |
| 2014-06-20 | 1,010 | 1,010 | 990 | 996 | 32,400 | 996 |
| 2014-06-19 | 1,010 | 1,011 | 1,002 | 1,010 | 21,500 | 1,010 |
| 2014-06-18 | 1,005 | 1,009 | 999 | 1,003 | 27,600 | 1,003 |
| 2014-06-17 | 1,000 | 1,009 | 998 | 1,003 | 20,600 | 1,003 |
| 2014-06-16 | 1,012 | 1,015 | 994 | 998 | 61,500 | 998 |
| 2014-06-13 | 1,000 | 1,007 | 988 | 1,007 | 43,500 | 1,007 |
| 2014-06-12 | 996 | 1,005 | 992 | 996 | 16,100 | 996 |
| 2014-06-11 | 988 | 997 | 988 | 994 | 15,400 | 994 |
| 2014-06-10 | 1,000 | 1,003 | 991 | 997 | 23,600 | 997 |
| 2014-06-09 | 1,005 | 1,012 | 999 | 1,000 | 31,100 | 1,000 |
| 2014-06-06 | 989 | 1,000 | 985 | 1,000 | 27,200 | 1,000 |
| 2014-06-05 | 995 | 998 | 971 | 991 | 24,800 | 991 |
| 2014-06-04 | 989 | 1,002 | 987 | 989 | 40,400 | 989 |
| 2014-06-03 | 1,001 | 1,002 | 993 | 998 | 33,600 | 998 |
| 2014-06-02 | 995 | 1,002 | 989 | 1,002 | 55,800 | 1,002 |
| 2014-05-30 | 980 | 990 | 980 | 988 | 38,600 | 988 |
| 2014-05-29 | 968 | 979 | 951 | 976 | 33,800 | 976 |
| 2014-05-28 | 965 | 982 | 962 | 977 | 39,800 | 977 |
| 2014-05-27 | 945 | 973 | 945 | 958 | 68,500 | 958 |
| 2014-05-26 | 929 | 949 | 927 | 949 | 50,400 | 949 |
| 2014-05-23 | 919 | 929 | 918 | 924 | 22,900 | 924 |
| 2014-05-22 | 925 | 936 | 904 | 918 | 46,600 | 918 |
| 2014-05-21 | 884 | 892 | 878 | 891 | 9,300 | 891 |
| 2014-05-20 | 883 | 900 | 877 | 887 | 12,900 | 887 |
| 2014-05-19 | 895 | 904 | 881 | 882 | 15,300 | 882 |
| 2014-05-16 | 893 | 894 | 885 | 888 | 20,100 | 888 |
| 2014-05-15 | 909 | 909 | 893 | 904 | 15,500 | 904 |
| 2014-05-14 | 914 | 916 | 898 | 901 | 19,200 | 901 |
| 2014-05-13 | 920 | 923 | 895 | 914 | 26,500 | 914 |
| 2014-05-12 | 928 | 928 | 919 | 922 | 57,100 | 922 |
| 2014-05-09 | 901 | 924 | 899 | 923 | 78,900 | 923 |
| 2014-05-08 | 877 | 900 | 868 | 894 | 75,200 | 894 |
| 2014-05-07 | 885 | 885 | 868 | 871 | 24,100 | 871 |
| 2014-05-02 | 882 | 893 | 882 | 893 | 19,700 | 893 |
| 2014-05-01 | 878 | 888 | 878 | 886 | 14,200 | 886 |
| 2014-04-30 | 888 | 888 | 880 | 881 | 9,500 | 881 |
| 2014-04-28 | 885 | 891 | 876 | 881 | 36,500 | 881 |
| 2014-04-25 | 889 | 889 | 881 | 884 | 17,500 | 884 |
| 2014-04-24 | 880 | 897 | 879 | 887 | 59,600 | 887 |
| 2014-04-23 | 871 | 884 | 868 | 875 | 44,100 | 875 |
| 2014-04-22 | 888 | 890 | 870 | 872 | 65,700 | 872 |
| 2014-04-21 | 845 | 851 | 842 | 845 | 2,600 | 845 |
| 2014-04-18 | 848 | 848 | 838 | 848 | 19,700 | 848 |
| 2014-04-17 | 851 | 851 | 844 | 847 | 3,500 | 847 |
| 2014-04-16 | 829 | 850 | 823 | 850 | 12,300 | 850 |
| 2014-04-15 | 826 | 831 | 825 | 826 | 9,400 | 826 |
| 2014-04-14 | 833 | 833 | 822 | 823 | 6,100 | 823 |
| 2014-04-11 | 830 | 834 | 820 | 826 | 16,800 | 826 |
| 2014-04-10 | 837 | 847 | 835 | 836 | 15,300 | 836 |
| 2014-04-09 | 852 | 856 | 833 | 835 | 23,100 | 835 |
| 2014-04-08 | 861 | 861 | 849 | 854 | 21,500 | 854 |
| 2014-04-07 | 862 | 875 | 862 | 868 | 13,000 | 868 |
| 2014-04-04 | 876 | 876 | 866 | 872 | 19,800 | 872 |
| 2014-04-03 | 870 | 882 | 869 | 876 | 18,300 | 876 |
| 2014-04-02 | 869 | 879 | 865 | 872 | 23,200 | 872 |
| 2014-04-01 | 869 | 870 | 851 | 870 | 10,400 | 870 |
| 2014-03-31 | 869 | 870 | 855 | 869 | 19,500 | 869 |
| 2014-03-28 | 866 | 868 | 845 | 868 | 26,600 | 868 |
| 2014-03-27 | 872 | 872 | 847 | 864 | 9,900 | 864 |
| 2014-03-26 | 873 | 874 | 852 | 860 | 17,100 | 860 |
| 2014-03-25 | 867 | 875 | 854 | 862 | 16,800 | 862 |
| 2014-03-24 | 850 | 869 | 847 | 860 | 20,900 | 860 |
| 2014-03-20 | 846 | 852 | 841 | 850 | 17,500 | 850 |
| 2014-03-19 | 851 | 860 | 842 | 846 | 14,900 | 846 |
| 2014-03-18 | 850 | 856 | 846 | 851 | 10,600 | 851 |
| 2014-03-17 | 867 | 867 | 845 | 846 | 17,800 | 846 |
| 2014-03-14 | 846 | 860 | 846 | 857 | 43,400 | 857 |
| 2014-03-13 | 851 | 866 | 851 | 861 | 27,600 | 861 |
| 2014-03-12 | 856 | 856 | 851 | 851 | 8,500 | 851 |
| 2014-03-11 | 863 | 870 | 857 | 862 | 29,800 | 862 |
| 2014-03-10 | 864 | 866 | 848 | 863 | 24,000 | 863 |
| 2014-03-07 | 862 | 862 | 851 | 858 | 24,400 | 858 |
| 2014-03-06 | 855 | 862 | 836 | 860 | 13,500 | 860 |
| 2014-03-05 | 852 | 860 | 848 | 855 | 15,600 | 855 |
| 2014-03-04 | 833 | 850 | 833 | 850 | 13,000 | 850 |
| 2014-03-03 | 850 | 850 | 830 | 838 | 20,900 | 838 |
| 2014-02-28 | 860 | 860 | 837 | 848 | 18,700 | 848 |
| 2014-02-27 | 861 | 861 | 853 | 855 | 12,300 | 855 |
| 2014-02-26 | 876 | 876 | 859 | 860 | 14,800 | 860 |
| 2014-02-25 | 876 | 882 | 864 | 876 | 26,800 | 876 |
| 2014-02-24 | 870 | 871 | 855 | 862 | 16,300 | 862 |
| 2014-02-21 | 861 | 871 | 857 | 869 | 8,700 | 869 |
| 2014-02-20 | 867 | 872 | 853 | 861 | 24,800 | 861 |
| 2014-02-19 | 856 | 867 | 856 | 866 | 8,400 | 866 |
| 2014-02-18 | 853 | 873 | 853 | 868 | 26,800 | 868 |
| 2014-02-17 | 860 | 863 | 849 | 863 | 10,500 | 863 |
| 2014-02-14 | 866 | 867 | 848 | 860 | 34,700 | 860 |
| 2014-02-13 | 889 | 890 | 861 | 864 | 40,400 | 864 |
| 2014-02-12 | 891 | 898 | 885 | 893 | 27,000 | 893 |
| 2014-02-10 | 885 | 891 | 874 | 890 | 37,700 | 890 |
| 2014-02-07 | 883 | 890 | 869 | 878 | 34,000 | 878 |
| 2014-02-06 | 862 | 888 | 862 | 882 | 42,700 | 882 |
| 2014-02-05 | 855 | 874 | 852 | 872 | 62,300 | 872 |
| 2014-02-04 | 838 | 863 | 834 | 853 | 93,900 | 853 |
| 2014-02-03 | 884 | 884 | 870 | 883 | 45,600 | 883 |
| 2014-01-31 | 894 | 905 | 875 | 892 | 42,500 | 892 |
| 2014-01-30 | 883 | 906 | 867 | 903 | 93,900 | 903 |
| 2014-01-29 | 870 | 919 | 865 | 895 | 119,000 | 895 |
| 2014-01-28 | 880 | 880 | 853 | 853 | 28,000 | 853 |
| 2014-01-27 | 861 | 862 | 850 | 853 | 46,400 | 853 |
| 2014-01-24 | 880 | 886 | 865 | 875 | 37,000 | 875 |
| 2014-01-23 | 901 | 905 | 885 | 891 | 41,800 | 891 |
| 2014-01-22 | 907 | 913 | 895 | 904 | 47,000 | 904 |
| 2014-01-21 | 905 | 911 | 900 | 904 | 68,600 | 904 |
| 2014-01-20 | 904 | 910 | 901 | 905 | 85,000 | 905 |
| 2014-01-17 | 882 | 895 | 879 | 891 | 56,500 | 891 |
| 2014-01-16 | 880 | 887 | 872 | 882 | 84,500 | 882 |
| 2014-01-15 | 875 | 889 | 875 | 878 | 33,900 | 878 |
| 2014-01-14 | 882 | 885 | 875 | 882 | 39,100 | 882 |
| 2014-01-10 | 890 | 890 | 865 | 887 | 46,900 | 887 |
| 2014-01-09 | 895 | 895 | 884 | 890 | 43,000 | 890 |
| 2014-01-08 | 873 | 892 | 871 | 892 | 46,100 | 892 |
| 2014-01-07 | 880 | 880 | 871 | 873 | 25,300 | 873 |
| 2014-01-06 | 875 | 883 | 862 | 876 | 68,700 | 876 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [2004-03-26]1株→1.1株
