9991 ジェコス(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 | 1,842 | 1,842 | 1,801 | 1,802 | 41,500 | 1,802 |
| 2014-12-29 | 1,803 | 1,842 | 1,791 | 1,834 | 73,800 | 1,834 |
| 2014-12-26 | 1,777 | 1,809 | 1,775 | 1,803 | 44,100 | 1,803 |
| 2014-12-25 | 1,783 | 1,799 | 1,775 | 1,794 | 21,000 | 1,794 |
| 2014-12-24 | 1,790 | 1,801 | 1,780 | 1,797 | 53,600 | 1,797 |
| 2014-12-22 | 1,825 | 1,825 | 1,785 | 1,798 | 54,000 | 1,798 |
| 2014-12-19 | 1,810 | 1,829 | 1,806 | 1,825 | 68,900 | 1,825 |
| 2014-12-18 | 1,795 | 1,805 | 1,765 | 1,795 | 58,400 | 1,795 |
| 2014-12-17 | 1,670 | 1,749 | 1,670 | 1,740 | 51,900 | 1,740 |
| 2014-12-16 | 1,781 | 1,781 | 1,701 | 1,702 | 73,400 | 1,702 |
| 2014-12-15 | 1,799 | 1,810 | 1,789 | 1,800 | 34,100 | 1,800 |
| 2014-12-12 | 1,775 | 1,820 | 1,775 | 1,794 | 61,100 | 1,794 |
| 2014-12-11 | 1,780 | 1,815 | 1,767 | 1,811 | 78,800 | 1,811 |
| 2014-12-10 | 1,782 | 1,793 | 1,764 | 1,781 | 57,700 | 1,781 |
| 2014-12-09 | 1,805 | 1,813 | 1,783 | 1,790 | 46,800 | 1,790 |
| 2014-12-08 | 1,790 | 1,817 | 1,790 | 1,814 | 67,000 | 1,814 |
| 2014-12-05 | 1,731 | 1,777 | 1,725 | 1,770 | 92,100 | 1,770 |
| 2014-12-04 | 1,760 | 1,766 | 1,712 | 1,719 | 222,300 | 1,719 |
| 2014-12-03 | 1,840 | 1,847 | 1,769 | 1,779 | 112,000 | 1,779 |
| 2014-12-02 | 1,820 | 1,839 | 1,816 | 1,834 | 51,100 | 1,834 |
| 2014-12-01 | 1,866 | 1,866 | 1,810 | 1,818 | 85,000 | 1,818 |
| 2014-11-28 | 1,848 | 1,875 | 1,832 | 1,844 | 90,500 | 1,844 |
| 2014-11-27 | 1,805 | 1,849 | 1,805 | 1,822 | 64,500 | 1,822 |
| 2014-11-26 | 1,814 | 1,870 | 1,814 | 1,821 | 91,600 | 1,821 |
| 2014-11-25 | 1,809 | 1,850 | 1,793 | 1,805 | 309,500 | 1,805 |
| 2014-11-21 | 1,810 | 1,812 | 1,769 | 1,800 | 75,100 | 1,800 |
| 2014-11-20 | 1,776 | 1,810 | 1,767 | 1,788 | 84,500 | 1,788 |
| 2014-11-19 | 1,780 | 1,820 | 1,752 | 1,757 | 97,300 | 1,757 |
| 2014-11-18 | 1,740 | 1,781 | 1,726 | 1,779 | 88,600 | 1,779 |
| 2014-11-17 | 1,771 | 1,778 | 1,709 | 1,712 | 81,100 | 1,712 |
| 2014-11-14 | 1,780 | 1,798 | 1,736 | 1,790 | 114,600 | 1,790 |
| 2014-11-13 | 1,756 | 1,818 | 1,742 | 1,758 | 137,400 | 1,758 |
| 2014-11-12 | 1,908 | 1,908 | 1,752 | 1,756 | 269,600 | 1,756 |
| 2014-11-11 | 1,836 | 1,927 | 1,809 | 1,908 | 146,000 | 1,908 |
| 2014-11-10 | 1,876 | 1,876 | 1,847 | 1,853 | 54,700 | 1,853 |
| 2014-11-07 | 1,875 | 1,935 | 1,875 | 1,888 | 92,200 | 1,888 |
| 2014-11-06 | 1,903 | 1,912 | 1,861 | 1,869 | 72,100 | 1,869 |
| 2014-11-05 | 1,857 | 1,913 | 1,831 | 1,898 | 108,800 | 1,898 |
| 2014-11-04 | 1,860 | 1,890 | 1,815 | 1,857 | 122,200 | 1,857 |
| 2014-10-31 | 1,830 | 1,865 | 1,810 | 1,845 | 170,100 | 1,845 |
| 2014-10-30 | 1,806 | 1,848 | 1,794 | 1,817 | 135,300 | 1,817 |
| 2014-10-29 | 1,773 | 1,816 | 1,737 | 1,790 | 155,800 | 1,790 |
| 2014-10-28 | 1,649 | 1,775 | 1,638 | 1,755 | 249,700 | 1,755 |
| 2014-10-27 | 1,616 | 1,788 | 1,611 | 1,614 | 319,900 | 1,614 |
| 2014-10-24 | 1,630 | 1,630 | 1,597 | 1,608 | 51,500 | 1,608 |
| 2014-10-23 | 1,620 | 1,628 | 1,583 | 1,597 | 58,500 | 1,597 |
| 2014-10-22 | 1,577 | 1,619 | 1,561 | 1,618 | 76,100 | 1,618 |
| 2014-10-21 | 1,520 | 1,550 | 1,510 | 1,537 | 61,700 | 1,537 |
| 2014-10-20 | 1,449 | 1,520 | 1,441 | 1,516 | 76,800 | 1,516 |
| 2014-10-17 | 1,440 | 1,475 | 1,412 | 1,419 | 51,200 | 1,419 |
| 2014-10-16 | 1,451 | 1,475 | 1,421 | 1,436 | 62,200 | 1,436 |
| 2014-10-15 | 1,411 | 1,496 | 1,400 | 1,492 | 60,300 | 1,492 |
| 2014-10-14 | 1,402 | 1,431 | 1,390 | 1,422 | 81,400 | 1,422 |
| 2014-10-10 | 1,440 | 1,470 | 1,409 | 1,415 | 133,200 | 1,415 |
| 2014-10-09 | 1,564 | 1,564 | 1,464 | 1,470 | 61,900 | 1,470 |
| 2014-10-08 | 1,547 | 1,576 | 1,535 | 1,554 | 43,600 | 1,554 |
| 2014-10-07 | 1,611 | 1,627 | 1,576 | 1,580 | 47,300 | 1,580 |
| 2014-10-06 | 1,568 | 1,604 | 1,480 | 1,599 | 71,500 | 1,599 |
| 2014-10-03 | 1,491 | 1,559 | 1,491 | 1,547 | 69,600 | 1,547 |
| 2014-10-02 | 1,553 | 1,573 | 1,515 | 1,516 | 66,100 | 1,516 |
| 2014-10-01 | 1,681 | 1,681 | 1,590 | 1,593 | 79,500 | 1,593 |
| 2014-09-30 | 1,691 | 1,700 | 1,671 | 1,681 | 40,200 | 1,681 |
| 2014-09-29 | 1,670 | 1,719 | 1,654 | 1,688 | 74,400 | 1,688 |
| 2014-09-26 | 1,613 | 1,657 | 1,608 | 1,641 | 54,300 | 1,641 |
| 2014-09-25 | 1,655 | 1,685 | 1,628 | 1,663 | 59,900 | 1,663 |
| 2014-09-24 | 1,645 | 1,700 | 1,636 | 1,679 | 48,900 | 1,679 |
| 2014-09-22 | 1,706 | 1,706 | 1,661 | 1,679 | 34,400 | 1,679 |
| 2014-09-19 | 1,670 | 1,703 | 1,655 | 1,701 | 86,600 | 1,701 |
| 2014-09-18 | 1,620 | 1,674 | 1,615 | 1,654 | 49,100 | 1,654 |
| 2014-09-17 | 1,669 | 1,678 | 1,630 | 1,630 | 62,100 | 1,630 |
| 2014-09-16 | 1,705 | 1,709 | 1,675 | 1,694 | 44,500 | 1,694 |
| 2014-09-12 | 1,703 | 1,716 | 1,691 | 1,692 | 64,200 | 1,692 |
| 2014-09-11 | 1,695 | 1,722 | 1,676 | 1,718 | 92,400 | 1,718 |
| 2014-09-10 | 1,657 | 1,725 | 1,631 | 1,696 | 146,300 | 1,696 |
| 2014-09-09 | 1,710 | 1,710 | 1,655 | 1,658 | 184,800 | 1,658 |
| 2014-09-08 | 1,800 | 1,814 | 1,713 | 1,723 | 193,900 | 1,723 |
| 2014-09-05 | 1,878 | 1,886 | 1,794 | 1,814 | 81,000 | 1,814 |
| 2014-09-04 | 1,910 | 1,911 | 1,861 | 1,861 | 102,500 | 1,861 |
| 2014-09-03 | 1,818 | 1,940 | 1,807 | 1,916 | 162,900 | 1,916 |
| 2014-09-02 | 1,879 | 1,920 | 1,800 | 1,829 | 147,900 | 1,829 |
| 2014-09-01 | 1,761 | 1,889 | 1,760 | 1,860 | 189,700 | 1,860 |
| 2014-08-29 | 1,700 | 1,766 | 1,698 | 1,758 | 114,100 | 1,758 |
| 2014-08-28 | 1,662 | 1,700 | 1,649 | 1,696 | 90,600 | 1,696 |
| 2014-08-27 | 1,650 | 1,676 | 1,626 | 1,651 | 68,300 | 1,651 |
| 2014-08-26 | 1,600 | 1,645 | 1,581 | 1,642 | 95,000 | 1,642 |
| 2014-08-25 | 1,588 | 1,639 | 1,588 | 1,596 | 73,100 | 1,596 |
| 2014-08-22 | 1,615 | 1,615 | 1,580 | 1,600 | 70,800 | 1,600 |
| 2014-08-21 | 1,628 | 1,636 | 1,611 | 1,622 | 56,900 | 1,622 |
| 2014-08-20 | 1,622 | 1,649 | 1,621 | 1,628 | 49,500 | 1,628 |
| 2014-08-19 | 1,673 | 1,683 | 1,616 | 1,634 | 78,400 | 1,634 |
| 2014-08-18 | 1,635 | 1,714 | 1,632 | 1,665 | 204,900 | 1,665 |
| 2014-08-15 | 1,530 | 1,690 | 1,524 | 1,655 | 240,100 | 1,655 |
| 2014-08-14 | 1,479 | 1,524 | 1,456 | 1,520 | 67,700 | 1,520 |
| 2014-08-13 | 1,473 | 1,479 | 1,450 | 1,458 | 33,300 | 1,458 |
| 2014-08-12 | 1,500 | 1,508 | 1,470 | 1,479 | 47,000 | 1,479 |
| 2014-08-11 | 1,473 | 1,488 | 1,464 | 1,481 | 43,400 | 1,481 |
| 2014-08-08 | 1,480 | 1,493 | 1,437 | 1,473 | 74,300 | 1,473 |
| 2014-08-07 | 1,450 | 1,515 | 1,449 | 1,513 | 133,300 | 1,513 |
| 2014-08-06 | 1,400 | 1,427 | 1,400 | 1,421 | 41,200 | 1,421 |
| 2014-08-05 | 1,400 | 1,465 | 1,385 | 1,408 | 101,700 | 1,408 |
| 2014-08-04 | 1,400 | 1,413 | 1,397 | 1,400 | 71,400 | 1,400 |
| 2014-08-01 | 1,400 | 1,446 | 1,390 | 1,424 | 103,100 | 1,424 |
| 2014-07-31 | 1,437 | 1,447 | 1,426 | 1,433 | 59,500 | 1,433 |
| 2014-07-30 | 1,450 | 1,452 | 1,405 | 1,433 | 137,900 | 1,433 |
| 2014-07-29 | 1,290 | 1,485 | 1,265 | 1,409 | 239,200 | 1,409 |
| 2014-07-28 | 1,291 | 1,304 | 1,275 | 1,302 | 44,200 | 1,302 |
| 2014-07-25 | 1,291 | 1,320 | 1,272 | 1,281 | 51,500 | 1,281 |
| 2014-07-24 | 1,253 | 1,319 | 1,250 | 1,304 | 101,800 | 1,304 |
| 2014-07-23 | 1,220 | 1,260 | 1,211 | 1,244 | 57,400 | 1,244 |
| 2014-07-22 | 1,196 | 1,229 | 1,183 | 1,213 | 51,500 | 1,213 |
| 2014-07-18 | 1,142 | 1,174 | 1,142 | 1,171 | 28,600 | 1,171 |
| 2014-07-17 | 1,160 | 1,180 | 1,153 | 1,172 | 20,500 | 1,172 |
| 2014-07-16 | 1,166 | 1,175 | 1,150 | 1,155 | 37,000 | 1,155 |
| 2014-07-15 | 1,181 | 1,192 | 1,176 | 1,176 | 30,700 | 1,176 |
| 2014-07-14 | 1,137 | 1,197 | 1,137 | 1,193 | 35,300 | 1,193 |
| 2014-07-11 | 1,128 | 1,148 | 1,125 | 1,145 | 36,000 | 1,145 |
| 2014-07-10 | 1,168 | 1,183 | 1,147 | 1,150 | 36,500 | 1,150 |
| 2014-07-09 | 1,170 | 1,183 | 1,162 | 1,178 | 46,900 | 1,178 |
| 2014-07-08 | 1,195 | 1,198 | 1,164 | 1,193 | 69,300 | 1,193 |
| 2014-07-07 | 1,150 | 1,188 | 1,140 | 1,179 | 62,500 | 1,179 |
| 2014-07-04 | 1,146 | 1,150 | 1,140 | 1,149 | 40,900 | 1,149 |
| 2014-07-03 | 1,135 | 1,149 | 1,123 | 1,133 | 39,300 | 1,133 |
| 2014-07-02 | 1,138 | 1,140 | 1,125 | 1,135 | 42,100 | 1,135 |
| 2014-07-01 | 1,131 | 1,137 | 1,112 | 1,131 | 49,900 | 1,131 |
| 2014-06-30 | 1,090 | 1,125 | 1,083 | 1,122 | 36,700 | 1,122 |
| 2014-06-27 | 1,100 | 1,132 | 1,083 | 1,089 | 82,100 | 1,089 |
| 2014-06-26 | 1,050 | 1,120 | 1,046 | 1,100 | 151,400 | 1,100 |
| 2014-06-25 | 1,022 | 1,038 | 1,022 | 1,028 | 37,200 | 1,028 |
| 2014-06-24 | 1,030 | 1,040 | 1,025 | 1,038 | 39,000 | 1,038 |
| 2014-06-23 | 1,034 | 1,044 | 1,034 | 1,040 | 34,500 | 1,040 |
| 2014-06-20 | 1,039 | 1,040 | 1,026 | 1,031 | 45,800 | 1,031 |
| 2014-06-19 | 1,044 | 1,044 | 1,028 | 1,038 | 38,600 | 1,038 |
| 2014-06-18 | 1,031 | 1,037 | 1,023 | 1,036 | 34,000 | 1,036 |
| 2014-06-17 | 1,045 | 1,047 | 1,033 | 1,037 | 37,700 | 1,037 |
| 2014-06-16 | 1,049 | 1,049 | 1,036 | 1,040 | 30,800 | 1,040 |
| 2014-06-13 | 1,045 | 1,049 | 1,022 | 1,049 | 62,000 | 1,049 |
| 2014-06-12 | 1,027 | 1,042 | 1,027 | 1,036 | 24,600 | 1,036 |
| 2014-06-11 | 1,025 | 1,050 | 1,024 | 1,045 | 25,500 | 1,045 |
| 2014-06-10 | 1,025 | 1,040 | 1,025 | 1,032 | 48,900 | 1,032 |
| 2014-06-09 | 1,029 | 1,039 | 1,010 | 1,024 | 38,000 | 1,024 |
| 2014-06-06 | 1,025 | 1,045 | 1,019 | 1,022 | 56,400 | 1,022 |
| 2014-06-05 | 1,006 | 1,020 | 980 | 1,017 | 56,400 | 1,017 |
| 2014-06-04 | 1,000 | 1,011 | 991 | 998 | 39,200 | 998 |
| 2014-06-03 | 1,012 | 1,013 | 1,001 | 1,009 | 29,300 | 1,009 |
| 2014-06-02 | 987 | 1,018 | 987 | 1,009 | 76,500 | 1,009 |
| 2014-05-30 | 955 | 976 | 950 | 969 | 89,200 | 969 |
| 2014-05-29 | 931 | 953 | 931 | 942 | 48,200 | 942 |
| 2014-05-28 | 952 | 958 | 941 | 941 | 40,300 | 941 |
| 2014-05-27 | 978 | 978 | 951 | 952 | 43,700 | 952 |
| 2014-05-26 | 950 | 978 | 928 | 974 | 74,600 | 974 |
| 2014-05-23 | 910 | 948 | 910 | 946 | 75,200 | 946 |
| 2014-05-22 | 922 | 923 | 900 | 909 | 55,400 | 909 |
| 2014-05-21 | 923 | 923 | 906 | 911 | 51,500 | 911 |
| 2014-05-20 | 926 | 936 | 906 | 929 | 36,800 | 929 |
| 2014-05-19 | 912 | 918 | 908 | 912 | 32,500 | 912 |
| 2014-05-16 | 920 | 939 | 900 | 912 | 37,100 | 912 |
| 2014-05-15 | 940 | 940 | 921 | 935 | 31,800 | 935 |
| 2014-05-14 | 957 | 957 | 935 | 944 | 32,900 | 944 |
| 2014-05-13 | 967 | 978 | 950 | 954 | 28,900 | 954 |
| 2014-05-12 | 989 | 997 | 951 | 961 | 66,900 | 961 |
| 2014-05-09 | 941 | 979 | 934 | 974 | 57,600 | 974 |
| 2014-05-08 | 960 | 967 | 951 | 951 | 31,500 | 951 |
| 2014-05-07 | 977 | 978 | 953 | 967 | 42,800 | 967 |
| 2014-05-02 | 989 | 995 | 957 | 977 | 79,800 | 977 |
| 2014-05-01 | 970 | 1,037 | 956 | 990 | 225,100 | 990 |
| 2014-04-30 | 935 | 960 | 935 | 958 | 177,400 | 958 |
| 2014-04-28 | 885 | 935 | 875 | 933 | 181,300 | 933 |
| 2014-04-25 | 816 | 950 | 793 | 889 | 313,600 | 889 |
| 2014-04-24 | 855 | 864 | 812 | 831 | 80,000 | 831 |
| 2014-04-23 | 866 | 867 | 848 | 860 | 29,800 | 860 |
| 2014-04-22 | 855 | 899 | 847 | 866 | 81,800 | 866 |
| 2014-04-21 | 834 | 845 | 826 | 842 | 40,500 | 842 |
| 2014-04-18 | 827 | 842 | 813 | 824 | 24,900 | 824 |
| 2014-04-17 | 824 | 833 | 812 | 825 | 20,900 | 825 |
| 2014-04-16 | 810 | 828 | 807 | 828 | 25,200 | 828 |
| 2014-04-15 | 828 | 828 | 802 | 814 | 24,700 | 814 |
| 2014-04-14 | 829 | 845 | 821 | 827 | 17,400 | 827 |
| 2014-04-11 | 825 | 846 | 819 | 828 | 31,500 | 828 |
| 2014-04-10 | 850 | 858 | 825 | 830 | 24,700 | 830 |
| 2014-04-09 | 844 | 844 | 813 | 830 | 34,000 | 830 |
| 2014-04-08 | 863 | 863 | 846 | 847 | 23,500 | 847 |
| 2014-04-07 | 887 | 898 | 871 | 872 | 17,000 | 872 |
| 2014-04-04 | 881 | 899 | 881 | 886 | 15,700 | 886 |
| 2014-04-03 | 884 | 897 | 884 | 890 | 19,300 | 890 |
| 2014-04-02 | 900 | 920 | 880 | 884 | 37,800 | 884 |
| 2014-04-01 | 878 | 900 | 875 | 893 | 42,400 | 893 |
| 2014-03-31 | 858 | 870 | 858 | 869 | 25,700 | 869 |
| 2014-03-28 | 898 | 898 | 855 | 858 | 58,800 | 858 |
| 2014-03-27 | 876 | 900 | 860 | 897 | 30,100 | 897 |
| 2014-03-26 | 925 | 925 | 871 | 886 | 80,600 | 886 |
| 2014-03-25 | 908 | 908 | 885 | 892 | 39,300 | 892 |
| 2014-03-24 | 898 | 908 | 853 | 884 | 64,800 | 884 |
| 2014-03-20 | 925 | 925 | 882 | 883 | 29,300 | 883 |
| 2014-03-19 | 913 | 924 | 910 | 919 | 17,400 | 919 |
| 2014-03-18 | 911 | 918 | 910 | 913 | 11,700 | 913 |
| 2014-03-17 | 915 | 921 | 889 | 896 | 25,500 | 896 |
| 2014-03-14 | 935 | 946 | 914 | 914 | 57,700 | 914 |
| 2014-03-13 | 942 | 953 | 936 | 938 | 34,500 | 938 |
| 2014-03-12 | 925 | 955 | 924 | 940 | 66,000 | 940 |
| 2014-03-11 | 940 | 945 | 928 | 940 | 47,000 | 940 |
| 2014-03-10 | 939 | 944 | 930 | 939 | 56,300 | 939 |
| 2014-03-07 | 909 | 940 | 909 | 939 | 65,400 | 939 |
| 2014-03-06 | 910 | 910 | 898 | 906 | 16,200 | 906 |
| 2014-03-05 | 901 | 908 | 901 | 904 | 9,000 | 904 |
| 2014-03-04 | 889 | 908 | 889 | 900 | 17,200 | 900 |
| 2014-03-03 | 900 | 916 | 882 | 903 | 30,300 | 903 |
| 2014-02-28 | 930 | 934 | 912 | 923 | 23,600 | 923 |
| 2014-02-27 | 922 | 935 | 918 | 927 | 62,300 | 927 |
| 2014-02-26 | 900 | 924 | 900 | 919 | 32,200 | 919 |
| 2014-02-25 | 904 | 917 | 900 | 909 | 59,800 | 909 |
| 2014-02-24 | 890 | 919 | 888 | 912 | 39,000 | 912 |
| 2014-02-21 | 904 | 920 | 883 | 890 | 47,100 | 890 |
| 2014-02-20 | 921 | 921 | 891 | 893 | 43,800 | 893 |
| 2014-02-19 | 929 | 929 | 919 | 921 | 10,200 | 921 |
| 2014-02-18 | 924 | 929 | 904 | 929 | 37,900 | 929 |
| 2014-02-17 | 909 | 920 | 898 | 919 | 13,100 | 919 |
| 2014-02-14 | 910 | 919 | 895 | 909 | 37,900 | 909 |
| 2014-02-13 | 927 | 931 | 920 | 920 | 16,000 | 920 |
| 2014-02-12 | 909 | 940 | 909 | 931 | 58,500 | 931 |
| 2014-02-10 | 910 | 914 | 901 | 908 | 36,500 | 908 |
| 2014-02-07 | 909 | 915 | 903 | 910 | 65,400 | 910 |
| 2014-02-06 | 924 | 924 | 885 | 898 | 72,800 | 898 |
| 2014-02-05 | 887 | 932 | 887 | 909 | 75,400 | 909 |
| 2014-02-04 | 907 | 923 | 871 | 877 | 95,200 | 877 |
| 2014-02-03 | 917 | 945 | 917 | 922 | 109,100 | 922 |
| 2014-01-31 | 904 | 947 | 875 | 947 | 157,800 | 947 |
| 2014-01-30 | 898 | 906 | 876 | 892 | 85,900 | 892 |
| 2014-01-29 | 885 | 902 | 871 | 898 | 40,700 | 898 |
| 2014-01-28 | 865 | 906 | 862 | 865 | 95,900 | 865 |
| 2014-01-27 | 831 | 868 | 831 | 840 | 68,400 | 840 |
| 2014-01-24 | 871 | 893 | 869 | 876 | 47,200 | 876 |
| 2014-01-23 | 887 | 897 | 880 | 886 | 46,900 | 886 |
| 2014-01-22 | 894 | 894 | 876 | 880 | 29,500 | 880 |
| 2014-01-21 | 894 | 898 | 886 | 896 | 34,000 | 896 |
| 2014-01-20 | 885 | 895 | 877 | 887 | 24,900 | 887 |
| 2014-01-17 | 857 | 891 | 857 | 886 | 86,100 | 886 |
| 2014-01-16 | 838 | 862 | 830 | 857 | 58,000 | 857 |
| 2014-01-15 | 835 | 835 | 800 | 829 | 24,700 | 829 |
| 2014-01-14 | 825 | 833 | 812 | 828 | 27,500 | 828 |
| 2014-01-10 | 810 | 833 | 805 | 830 | 76,600 | 830 |
| 2014-01-09 | 848 | 848 | 806 | 810 | 59,100 | 810 |
| 2014-01-08 | 853 | 853 | 820 | 848 | 40,500 | 848 |
| 2014-01-07 | 820 | 869 | 820 | 853 | 105,600 | 853 |
| 2014-01-06 | 819 | 819 | 800 | 816 | 28,200 | 816 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
