2668 タビオ(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 | 1,323 | 1,355 | 1,323 | 1,355 | 6,600 | 1,355 |
| 2014-12-29 | 1,316 | 1,323 | 1,316 | 1,323 | 4,900 | 1,323 |
| 2014-12-26 | 1,313 | 1,316 | 1,306 | 1,306 | 4,000 | 1,306 |
| 2014-12-25 | 1,300 | 1,315 | 1,299 | 1,306 | 9,500 | 1,306 |
| 2014-12-24 | 1,280 | 1,297 | 1,275 | 1,297 | 6,400 | 1,297 |
| 2014-12-22 | 1,261 | 1,287 | 1,261 | 1,267 | 3,300 | 1,267 |
| 2014-12-19 | 1,275 | 1,275 | 1,250 | 1,260 | 5,600 | 1,260 |
| 2014-12-18 | 1,260 | 1,274 | 1,260 | 1,263 | 3,400 | 1,263 |
| 2014-12-17 | 1,260 | 1,264 | 1,250 | 1,262 | 3,200 | 1,262 |
| 2014-12-16 | 1,275 | 1,275 | 1,260 | 1,262 | 6,500 | 1,262 |
| 2014-12-15 | 1,284 | 1,284 | 1,275 | 1,275 | 2,000 | 1,275 |
| 2014-12-12 | 1,288 | 1,288 | 1,270 | 1,275 | 2,700 | 1,275 |
| 2014-12-11 | 1,270 | 1,288 | 1,270 | 1,288 | 5,800 | 1,288 |
| 2014-12-10 | 1,270 | 1,283 | 1,270 | 1,270 | 8,200 | 1,270 |
| 2014-12-09 | 1,287 | 1,287 | 1,261 | 1,269 | 5,300 | 1,269 |
| 2014-12-08 | 1,292 | 1,298 | 1,288 | 1,288 | 3,000 | 1,288 |
| 2014-12-05 | 1,301 | 1,302 | 1,297 | 1,300 | 3,600 | 1,300 |
| 2014-12-04 | 1,301 | 1,310 | 1,301 | 1,301 | 6,100 | 1,301 |
| 2014-12-03 | 1,310 | 1,310 | 1,304 | 1,308 | 2,800 | 1,308 |
| 2014-12-02 | 1,310 | 1,310 | 1,306 | 1,306 | 2,400 | 1,306 |
| 2014-12-01 | 1,315 | 1,320 | 1,310 | 1,312 | 3,600 | 1,312 |
| 2014-11-28 | 1,320 | 1,320 | 1,313 | 1,315 | 1,900 | 1,315 |
| 2014-11-27 | 1,320 | 1,320 | 1,310 | 1,314 | 4,100 | 1,314 |
| 2014-11-26 | 1,300 | 1,320 | 1,299 | 1,320 | 5,400 | 1,320 |
| 2014-11-25 | 1,299 | 1,309 | 1,296 | 1,309 | 4,900 | 1,309 |
| 2014-11-21 | 1,279 | 1,299 | 1,279 | 1,299 | 4,800 | 1,299 |
| 2014-11-20 | 1,271 | 1,278 | 1,271 | 1,278 | 1,500 | 1,278 |
| 2014-11-19 | 1,275 | 1,276 | 1,271 | 1,271 | 1,600 | 1,271 |
| 2014-11-18 | 1,270 | 1,273 | 1,268 | 1,273 | 3,600 | 1,273 |
| 2014-11-17 | 1,291 | 1,291 | 1,270 | 1,270 | 5,500 | 1,270 |
| 2014-11-14 | 1,270 | 1,285 | 1,260 | 1,284 | 7,300 | 1,284 |
| 2014-11-13 | 1,266 | 1,270 | 1,266 | 1,270 | 2,600 | 1,270 |
| 2014-11-12 | 1,264 | 1,268 | 1,263 | 1,266 | 6,900 | 1,266 |
| 2014-11-11 | 1,261 | 1,264 | 1,259 | 1,264 | 5,200 | 1,264 |
| 2014-11-10 | 1,265 | 1,265 | 1,249 | 1,253 | 6,100 | 1,253 |
| 2014-11-07 | 1,261 | 1,261 | 1,259 | 1,259 | 1,200 | 1,259 |
| 2014-11-06 | 1,258 | 1,265 | 1,251 | 1,261 | 3,300 | 1,261 |
| 2014-11-05 | 1,258 | 1,258 | 1,250 | 1,251 | 4,700 | 1,251 |
| 2014-11-04 | 1,246 | 1,270 | 1,246 | 1,258 | 7,000 | 1,258 |
| 2014-10-31 | 1,232 | 1,265 | 1,232 | 1,245 | 4,900 | 1,245 |
| 2014-10-30 | 1,249 | 1,270 | 1,208 | 1,265 | 7,100 | 1,265 |
| 2014-10-29 | 1,278 | 1,279 | 1,250 | 1,250 | 5,500 | 1,250 |
| 2014-10-28 | 1,277 | 1,278 | 1,250 | 1,271 | 6,000 | 1,271 |
| 2014-10-27 | 1,200 | 1,260 | 1,200 | 1,247 | 9,300 | 1,247 |
| 2014-10-24 | 1,188 | 1,198 | 1,188 | 1,196 | 2,900 | 1,196 |
| 2014-10-23 | 1,158 | 1,185 | 1,158 | 1,185 | 5,600 | 1,185 |
| 2014-10-22 | 1,150 | 1,155 | 1,150 | 1,152 | 4,600 | 1,152 |
| 2014-10-21 | 1,150 | 1,150 | 1,141 | 1,150 | 6,100 | 1,150 |
| 2014-10-20 | 1,158 | 1,158 | 1,150 | 1,151 | 4,800 | 1,151 |
| 2014-10-17 | 1,150 | 1,156 | 1,148 | 1,150 | 10,300 | 1,150 |
| 2014-10-16 | 1,127 | 1,173 | 1,100 | 1,150 | 22,800 | 1,150 |
| 2014-10-15 | 1,137 | 1,152 | 1,102 | 1,128 | 24,800 | 1,128 |
| 2014-10-14 | 1,151 | 1,151 | 1,108 | 1,137 | 10,000 | 1,137 |
| 2014-10-10 | 1,218 | 1,218 | 1,150 | 1,174 | 7,700 | 1,174 |
| 2014-10-09 | 1,239 | 1,239 | 1,190 | 1,190 | 5,700 | 1,190 |
| 2014-10-08 | 1,190 | 1,200 | 1,184 | 1,190 | 5,600 | 1,190 |
| 2014-10-07 | 1,240 | 1,240 | 1,201 | 1,212 | 8,000 | 1,212 |
| 2014-10-06 | 1,198 | 1,254 | 1,165 | 1,228 | 33,600 | 1,228 |
| 2014-10-03 | 1,124 | 1,170 | 1,120 | 1,168 | 7,900 | 1,168 |
| 2014-10-02 | 1,121 | 1,124 | 1,110 | 1,120 | 8,600 | 1,120 |
| 2014-10-01 | 1,125 | 1,160 | 1,120 | 1,124 | 8,000 | 1,124 |
| 2014-09-30 | 1,117 | 1,123 | 1,105 | 1,123 | 4,900 | 1,123 |
| 2014-09-29 | 1,099 | 1,126 | 1,099 | 1,124 | 11,700 | 1,124 |
| 2014-09-26 | 1,080 | 1,119 | 1,080 | 1,090 | 7,600 | 1,090 |
| 2014-09-25 | 1,124 | 1,125 | 1,088 | 1,096 | 41,400 | 1,096 |
| 2014-09-24 | 1,350 | 1,350 | 1,121 | 1,123 | 131,800 | 1,123 |
| 2014-09-22 | 1,041 | 1,050 | 1,040 | 1,050 | 3,400 | 1,050 |
| 2014-09-19 | 1,039 | 1,040 | 1,036 | 1,040 | 2,200 | 1,040 |
| 2014-09-18 | 1,038 | 1,040 | 1,027 | 1,035 | 2,000 | 1,035 |
| 2014-09-17 | 1,026 | 1,035 | 1,026 | 1,026 | 800 | 1,026 |
| 2014-09-16 | 1,020 | 1,038 | 1,020 | 1,026 | 7,500 | 1,026 |
| 2014-09-12 | 1,037 | 1,040 | 1,036 | 1,040 | 2,500 | 1,040 |
| 2014-09-11 | 1,037 | 1,040 | 1,037 | 1,037 | 1,200 | 1,037 |
| 2014-09-10 | 1,045 | 1,050 | 1,038 | 1,040 | 4,500 | 1,040 |
| 2014-09-09 | 1,018 | 1,036 | 1,011 | 1,036 | 9,500 | 1,036 |
| 2014-09-08 | 1,019 | 1,020 | 1,018 | 1,018 | 3,000 | 1,018 |
| 2014-09-05 | 1,014 | 1,019 | 1,014 | 1,018 | 1,400 | 1,018 |
| 2014-09-04 | 1,012 | 1,015 | 1,012 | 1,015 | 700 | 1,015 |
| 2014-09-03 | 1,021 | 1,021 | 1,017 | 1,018 | 1,000 | 1,018 |
| 2014-09-02 | 1,010 | 1,013 | 1,008 | 1,010 | 4,000 | 1,010 |
| 2014-09-01 | 1,010 | 1,010 | 1,008 | 1,008 | 3,500 | 1,008 |
| 2014-08-29 | 1,008 | 1,008 | 1,002 | 1,008 | 2,000 | 1,008 |
| 2014-08-28 | 1,010 | 1,011 | 1,008 | 1,008 | 1,300 | 1,008 |
| 2014-08-27 | 1,007 | 1,010 | 1,007 | 1,008 | 600 | 1,008 |
| 2014-08-26 | 1,007 | 1,008 | 1,006 | 1,006 | 800 | 1,006 |
| 2014-08-25 | 1,012 | 1,012 | 1,006 | 1,006 | 1,300 | 1,006 |
| 2014-08-22 | 1,010 | 1,012 | 1,010 | 1,012 | 600 | 1,012 |
| 2014-08-21 | 1,012 | 1,013 | 1,010 | 1,010 | 900 | 1,010 |
| 2014-08-20 | 1,010 | 1,011 | 1,009 | 1,009 | 800 | 1,009 |
| 2014-08-19 | 1,010 | 1,016 | 1,010 | 1,011 | 600 | 1,011 |
| 2014-08-18 | 1,017 | 1,017 | 1,010 | 1,010 | 1,400 | 1,010 |
| 2014-08-15 | 1,011 | 1,012 | 1,010 | 1,010 | 1,800 | 1,010 |
| 2014-08-14 | 1,017 | 1,017 | 1,010 | 1,010 | 800 | 1,010 |
| 2014-08-13 | 1,020 | 1,020 | 1,013 | 1,013 | 200 | 1,013 |
| 2014-08-12 | 1,002 | 1,020 | 1,000 | 1,020 | 2,900 | 1,020 |
| 2014-08-11 | 1,000 | 1,007 | 1,000 | 1,007 | 1,600 | 1,007 |
| 2014-08-08 | 1,000 | 1,000 | 991 | 996 | 7,800 | 996 |
| 2014-08-07 | 1,001 | 1,009 | 1,001 | 1,002 | 1,400 | 1,002 |
| 2014-08-06 | 1,007 | 1,007 | 1,002 | 1,005 | 1,000 | 1,005 |
| 2014-08-05 | 1,012 | 1,028 | 1,007 | 1,007 | 3,000 | 1,007 |
| 2014-08-04 | 1,022 | 1,022 | 1,012 | 1,012 | 1,300 | 1,012 |
| 2014-08-01 | 1,022 | 1,023 | 1,011 | 1,023 | 5,100 | 1,023 |
| 2014-07-31 | 1,027 | 1,028 | 1,020 | 1,022 | 1,900 | 1,022 |
| 2014-07-30 | 1,023 | 1,023 | 1,011 | 1,020 | 2,100 | 1,020 |
| 2014-07-29 | 1,019 | 1,019 | 1,010 | 1,010 | 1,600 | 1,010 |
| 2014-07-28 | 1,017 | 1,018 | 1,015 | 1,018 | 800 | 1,018 |
| 2014-07-25 | 1,014 | 1,015 | 1,014 | 1,015 | 300 | 1,015 |
| 2014-07-24 | 1,012 | 1,014 | 1,010 | 1,014 | 1,800 | 1,014 |
| 2014-07-23 | 1,015 | 1,017 | 1,014 | 1,014 | 1,900 | 1,014 |
| 2014-07-22 | 1,016 | 1,016 | 1,015 | 1,015 | 1,600 | 1,015 |
| 2014-07-18 | 1,027 | 1,027 | 1,013 | 1,014 | 1,700 | 1,014 |
| 2014-07-17 | 1,009 | 1,023 | 1,009 | 1,012 | 2,400 | 1,012 |
| 2014-07-16 | 1,010 | 1,010 | 1,005 | 1,009 | 3,400 | 1,009 |
| 2014-07-15 | 1,003 | 1,007 | 1,002 | 1,005 | 1,000 | 1,005 |
| 2014-07-14 | 1,010 | 1,016 | 1,000 | 1,002 | 5,800 | 1,002 |
| 2014-07-11 | 996 | 1,008 | 996 | 1,007 | 4,000 | 1,007 |
| 2014-07-10 | 1,090 | 1,090 | 1,002 | 1,008 | 19,300 | 1,008 |
| 2014-07-09 | 997 | 997 | 990 | 996 | 1,700 | 996 |
| 2014-07-08 | 1,000 | 1,003 | 997 | 997 | 3,300 | 997 |
| 2014-07-07 | 1,000 | 1,000 | 998 | 999 | 1,500 | 999 |
| 2014-07-04 | 999 | 1,008 | 995 | 1,008 | 4,900 | 1,008 |
| 2014-07-03 | 1,001 | 1,001 | 997 | 1,000 | 1,500 | 1,000 |
| 2014-07-02 | 1,001 | 1,005 | 998 | 1,002 | 1,600 | 1,002 |
| 2014-07-01 | 1,000 | 1,001 | 997 | 1,001 | 2,900 | 1,001 |
| 2014-06-30 | 1,000 | 1,006 | 993 | 1,006 | 6,000 | 1,006 |
| 2014-06-27 | 998 | 998 | 995 | 995 | 800 | 995 |
| 2014-06-26 | 999 | 999 | 995 | 996 | 1,600 | 996 |
| 2014-06-25 | 997 | 998 | 995 | 998 | 1,300 | 998 |
| 2014-06-24 | 996 | 998 | 996 | 997 | 1,300 | 997 |
| 2014-06-23 | 990 | 996 | 990 | 996 | 1,000 | 996 |
| 2014-06-20 | 994 | 994 | 990 | 990 | 500 | 990 |
| 2014-06-19 | 992 | 999 | 981 | 996 | 9,000 | 996 |
| 2014-06-18 | 991 | 999 | 991 | 999 | 2,600 | 999 |
| 2014-06-17 | 982 | 991 | 982 | 991 | 4,700 | 991 |
| 2014-06-16 | 978 | 982 | 978 | 982 | 4,500 | 982 |
| 2014-06-13 | 970 | 978 | 959 | 978 | 3,000 | 978 |
| 2014-06-12 | 968 | 970 | 966 | 969 | 1,300 | 969 |
| 2014-06-11 | 968 | 969 | 964 | 969 | 2,300 | 969 |
| 2014-06-10 | 956 | 970 | 956 | 970 | 2,500 | 970 |
| 2014-06-09 | 960 | 963 | 955 | 956 | 2,200 | 956 |
| 2014-06-06 | 945 | 952 | 945 | 952 | 1,800 | 952 |
| 2014-06-05 | 952 | 952 | 952 | 952 | 300 | 952 |
| 2014-06-04 | 950 | 951 | 949 | 949 | 1,000 | 949 |
| 2014-06-03 | 940 | 949 | 937 | 945 | 900 | 945 |
| 2014-06-02 | 948 | 948 | 938 | 940 | 2,300 | 940 |
| 2014-05-30 | 930 | 939 | 927 | 939 | 900 | 939 |
| 2014-05-29 | 920 | 929 | 920 | 927 | 500 | 927 |
| 2014-05-28 | 929 | 929 | 920 | 920 | 1,200 | 920 |
| 2014-05-27 | 923 | 923 | 921 | 922 | 2,000 | 922 |
| 2014-05-26 | 920 | 922 | 920 | 921 | 800 | 921 |
| 2014-05-21 | 922 | 922 | 918 | 920 | 1,300 | 920 |
| 2014-05-20 | 927 | 927 | 922 | 922 | 2,100 | 922 |
| 2014-05-19 | 926 | 927 | 922 | 923 | 2,300 | 923 |
| 2014-05-16 | 920 | 925 | 920 | 922 | 1,700 | 922 |
| 2014-05-15 | 919 | 920 | 919 | 920 | 1,400 | 920 |
| 2014-05-14 | 914 | 929 | 914 | 919 | 400 | 919 |
| 2014-05-13 | 937 | 937 | 914 | 914 | 2,200 | 914 |
| 2014-05-12 | 940 | 940 | 936 | 940 | 1,300 | 940 |
| 2014-05-09 | 944 | 944 | 931 | 942 | 500 | 942 |
| 2014-05-08 | 950 | 950 | 930 | 944 | 2,400 | 944 |
| 2014-05-07 | 937 | 952 | 935 | 938 | 3,200 | 938 |
| 2014-05-02 | 932 | 938 | 930 | 937 | 1,100 | 937 |
| 2014-05-01 | 938 | 938 | 923 | 935 | 1,100 | 935 |
| 2014-04-30 | 931 | 931 | 925 | 925 | 2,800 | 925 |
| 2014-04-28 | 951 | 951 | 936 | 937 | 1,300 | 937 |
| 2014-04-25 | 909 | 963 | 909 | 950 | 9,200 | 950 |
| 2014-04-24 | 908 | 908 | 908 | 908 | 500 | 908 |
| 2014-04-23 | 905 | 908 | 905 | 908 | 1,700 | 908 |
| 2014-04-22 | 915 | 915 | 905 | 905 | 2,100 | 905 |
| 2014-04-21 | 927 | 927 | 910 | 911 | 2,000 | 911 |
| 2014-04-18 | 929 | 940 | 926 | 926 | 1,000 | 926 |
| 2014-04-17 | 909 | 942 | 908 | 942 | 3,200 | 942 |
| 2014-04-16 | 925 | 925 | 903 | 923 | 700 | 923 |
| 2014-04-15 | 926 | 929 | 926 | 926 | 2,300 | 926 |
| 2014-04-14 | 905 | 926 | 900 | 926 | 1,200 | 926 |
| 2014-04-11 | 916 | 916 | 903 | 915 | 1,600 | 915 |
| 2014-04-10 | 927 | 927 | 905 | 906 | 1,600 | 906 |
| 2014-04-09 | 927 | 927 | 910 | 912 | 2,900 | 912 |
| 2014-04-08 | 925 | 929 | 925 | 929 | 1,100 | 929 |
| 2014-04-07 | 910 | 910 | 909 | 909 | 2,500 | 909 |
| 2014-04-04 | 921 | 921 | 912 | 912 | 800 | 912 |
| 2014-04-03 | 910 | 916 | 910 | 910 | 3,200 | 910 |
| 2014-04-02 | 914 | 918 | 910 | 910 | 2,700 | 910 |
| 2014-04-01 | 911 | 914 | 904 | 914 | 4,100 | 914 |
| 2014-03-31 | 905 | 909 | 900 | 904 | 3,600 | 904 |
| 2014-03-28 | 896 | 913 | 896 | 912 | 2,100 | 912 |
| 2014-03-27 | 890 | 895 | 873 | 885 | 1,500 | 885 |
| 2014-03-26 | 872 | 895 | 870 | 872 | 2,300 | 872 |
| 2014-03-25 | 884 | 890 | 870 | 877 | 5,400 | 877 |
| 2014-03-24 | 883 | 885 | 875 | 878 | 5,600 | 878 |
| 2014-03-20 | 913 | 913 | 887 | 898 | 7,500 | 898 |
| 2014-03-19 | 915 | 916 | 912 | 913 | 2,100 | 913 |
| 2014-03-18 | 921 | 926 | 915 | 919 | 2,600 | 919 |
| 2014-03-17 | 923 | 930 | 920 | 920 | 5,100 | 920 |
| 2014-03-14 | 950 | 951 | 912 | 922 | 10,700 | 922 |
| 2014-03-13 | 952 | 953 | 952 | 953 | 500 | 953 |
| 2014-03-12 | 954 | 959 | 951 | 952 | 4,700 | 952 |
| 2014-03-11 | 970 | 971 | 951 | 954 | 3,400 | 954 |
| 2014-03-10 | 962 | 971 | 962 | 970 | 2,700 | 970 |
| 2014-03-07 | 960 | 968 | 960 | 962 | 3,100 | 962 |
| 2014-03-06 | 960 | 975 | 960 | 962 | 4,300 | 962 |
| 2014-03-05 | 980 | 980 | 965 | 972 | 2,300 | 972 |
| 2014-03-04 | 960 | 980 | 960 | 980 | 5,600 | 980 |
| 2014-03-03 | 979 | 979 | 966 | 975 | 5,500 | 975 |
| 2014-02-28 | 985 | 999 | 984 | 984 | 8,400 | 984 |
| 2014-02-27 | 995 | 1,004 | 985 | 985 | 9,700 | 985 |
| 2014-02-26 | 999 | 1,021 | 995 | 995 | 29,600 | 995 |
| 2014-02-25 | 1,082 | 1,090 | 1,080 | 1,090 | 14,100 | 1,090 |
| 2014-02-24 | 1,083 | 1,084 | 1,078 | 1,082 | 8,800 | 1,082 |
| 2014-02-21 | 1,070 | 1,082 | 1,067 | 1,075 | 5,000 | 1,075 |
| 2014-02-20 | 1,082 | 1,084 | 1,071 | 1,080 | 4,600 | 1,080 |
| 2014-02-19 | 1,082 | 1,083 | 1,070 | 1,082 | 3,100 | 1,082 |
| 2014-02-18 | 1,083 | 1,083 | 1,072 | 1,081 | 5,700 | 1,081 |
| 2014-02-17 | 1,060 | 1,080 | 1,060 | 1,079 | 6,200 | 1,079 |
| 2014-02-14 | 1,068 | 1,068 | 1,044 | 1,052 | 5,000 | 1,052 |
| 2014-02-13 | 1,081 | 1,081 | 1,055 | 1,057 | 6,700 | 1,057 |
| 2014-02-12 | 1,079 | 1,079 | 1,070 | 1,078 | 6,400 | 1,078 |
| 2014-02-10 | 1,066 | 1,077 | 1,065 | 1,077 | 4,900 | 1,077 |
| 2014-02-07 | 1,048 | 1,058 | 1,048 | 1,057 | 1,800 | 1,057 |
| 2014-02-06 | 1,030 | 1,040 | 1,030 | 1,038 | 2,600 | 1,038 |
| 2014-02-05 | 1,026 | 1,030 | 1,026 | 1,028 | 4,400 | 1,028 |
| 2014-02-04 | 1,043 | 1,045 | 1,016 | 1,021 | 14,300 | 1,021 |
| 2014-02-03 | 1,061 | 1,075 | 1,056 | 1,060 | 5,200 | 1,060 |
| 2014-01-31 | 1,079 | 1,079 | 1,065 | 1,066 | 6,000 | 1,066 |
| 2014-01-30 | 1,080 | 1,080 | 1,060 | 1,071 | 3,300 | 1,071 |
| 2014-01-29 | 1,080 | 1,085 | 1,066 | 1,085 | 7,100 | 1,085 |
| 2014-01-28 | 1,045 | 1,080 | 1,045 | 1,065 | 3,800 | 1,065 |
| 2014-01-27 | 1,050 | 1,093 | 1,030 | 1,046 | 11,000 | 1,046 |
| 2014-01-24 | 1,070 | 1,075 | 1,062 | 1,075 | 6,100 | 1,075 |
| 2014-01-23 | 1,080 | 1,084 | 1,080 | 1,084 | 4,900 | 1,084 |
| 2014-01-22 | 1,072 | 1,078 | 1,068 | 1,075 | 6,000 | 1,075 |
| 2014-01-21 | 1,061 | 1,068 | 1,060 | 1,068 | 4,200 | 1,068 |
| 2014-01-20 | 1,066 | 1,067 | 1,059 | 1,059 | 4,100 | 1,059 |
| 2014-01-17 | 1,065 | 1,066 | 1,055 | 1,066 | 2,900 | 1,066 |
| 2014-01-16 | 1,044 | 1,065 | 1,044 | 1,064 | 8,500 | 1,064 |
| 2014-01-15 | 1,060 | 1,065 | 1,033 | 1,044 | 10,300 | 1,044 |
| 2014-01-14 | 1,070 | 1,070 | 1,040 | 1,060 | 14,000 | 1,060 |
| 2014-01-10 | 1,036 | 1,057 | 1,035 | 1,055 | 8,400 | 1,055 |
| 2014-01-09 | 1,025 | 1,037 | 1,025 | 1,034 | 3,900 | 1,034 |
| 2014-01-08 | 1,030 | 1,033 | 1,021 | 1,025 | 5,100 | 1,025 |
| 2014-01-07 | 1,015 | 1,028 | 1,015 | 1,021 | 4,900 | 1,021 |
| 2014-01-06 | 1,029 | 1,029 | 1,011 | 1,012 | 7,000 | 1,012 |
分割・併合履歴 ： [2001-08-28]1株→2株
