2831 はごろもフーズ(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 | 1,088 | 1,100 | 1,088 | 1,100 | 4,000 | 2,200 |
| 2014-12-26 | 1,100 | 1,100 | 1,088 | 1,088 | 12,000 | 2,176 |
| 2014-12-25 | 1,087 | 1,100 | 1,087 | 1,100 | 15,000 | 2,200 |
| 2014-12-24 | 1,095 | 1,095 | 1,086 | 1,086 | 38,000 | 2,172 |
| 2014-12-22 | 1,097 | 1,098 | 1,095 | 1,096 | 8,000 | 2,192 |
| 2014-12-19 | 1,093 | 1,095 | 1,086 | 1,095 | 20,000 | 2,190 |
| 2014-12-18 | 1,087 | 1,093 | 1,087 | 1,093 | 3,000 | 2,186 |
| 2014-12-17 | 1,085 | 1,086 | 1,085 | 1,085 | 6,000 | 2,170 |
| 2014-12-16 | 1,090 | 1,099 | 1,083 | 1,092 | 8,000 | 2,184 |
| 2014-12-15 | 1,091 | 1,093 | 1,091 | 1,093 | 3,000 | 2,186 |
| 2014-12-12 | 1,095 | 1,100 | 1,091 | 1,091 | 5,000 | 2,182 |
| 2014-12-11 | 1,090 | 1,091 | 1,090 | 1,091 | 5,000 | 2,182 |
| 2014-12-10 | 1,092 | 1,093 | 1,090 | 1,093 | 4,000 | 2,186 |
| 2014-12-09 | 1,093 | 1,095 | 1,090 | 1,092 | 8,000 | 2,184 |
| 2014-12-08 | 1,100 | 1,100 | 1,095 | 1,095 | 20,000 | 2,190 |
| 2014-12-05 | 1,093 | 1,093 | 1,090 | 1,093 | 7,000 | 2,186 |
| 2014-12-04 | 1,090 | 1,091 | 1,089 | 1,089 | 5,000 | 2,178 |
| 2014-12-03 | 1,095 | 1,110 | 1,090 | 1,091 | 19,000 | 2,182 |
| 2014-12-02 | 1,097 | 1,104 | 1,095 | 1,100 | 6,000 | 2,200 |
| 2014-12-01 | 1,088 | 1,100 | 1,088 | 1,094 | 7,000 | 2,188 |
| 2014-11-28 | 1,088 | 1,090 | 1,087 | 1,087 | 8,000 | 2,174 |
| 2014-11-27 | 1,089 | 1,105 | 1,089 | 1,105 | 9,000 | 2,210 |
| 2014-11-26 | 1,088 | 1,104 | 1,088 | 1,099 | 11,000 | 2,198 |
| 2014-11-25 | 1,089 | 1,096 | 1,089 | 1,096 | 16,000 | 2,192 |
| 2014-11-21 | 1,090 | 1,096 | 1,090 | 1,096 | 5,000 | 2,192 |
| 2014-11-20 | 1,092 | 1,092 | 1,092 | 1,092 | 3,000 | 2,184 |
| 2014-11-19 | 1,093 | 1,094 | 1,088 | 1,088 | 8,000 | 2,176 |
| 2014-11-18 | 1,094 | 1,095 | 1,094 | 1,095 | 3,000 | 2,190 |
| 2014-11-17 | 1,088 | 1,088 | 1,087 | 1,087 | 3,000 | 2,174 |
| 2014-11-14 | 1,095 | 1,095 | 1,094 | 1,095 | 5,000 | 2,190 |
| 2014-11-13 | 1,092 | 1,092 | 1,085 | 1,085 | 4,000 | 2,170 |
| 2014-11-12 | 1,094 | 1,095 | 1,094 | 1,095 | 2,000 | 2,190 |
| 2014-11-11 | 1,088 | 1,092 | 1,088 | 1,092 | 3,000 | 2,184 |
| 2014-11-10 | 1,090 | 1,094 | 1,090 | 1,094 | 3,000 | 2,188 |
| 2014-11-07 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 | 2,178 |
| 2014-11-05 | 1,091 | 1,094 | 1,086 | 1,086 | 4,000 | 2,172 |
| 2014-11-04 | 1,086 | 1,090 | 1,086 | 1,086 | 3,000 | 2,172 |
| 2014-10-31 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 | 2,198 |
| 2014-10-30 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 | 2,198 |
| 2014-10-29 | 1,081 | 1,081 | 1,081 | 1,081 | 1,000 | 2,162 |
| 2014-10-28 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 | 2,210 |
| 2014-10-27 | 1,107 | 1,107 | 1,080 | 1,080 | 4,000 | 2,160 |
| 2014-10-24 | 1,100 | 1,101 | 1,100 | 1,101 | 2,000 | 2,202 |
| 2014-10-23 | 1,107 | 1,107 | 1,107 | 1,107 | 10,000 | 2,214 |
| 2014-10-22 | 1,100 | 1,100 | 1,098 | 1,100 | 6,000 | 2,200 |
| 2014-10-21 | 1,096 | 1,096 | 1,093 | 1,093 | 3,000 | 2,186 |
| 2014-10-20 | 1,109 | 1,109 | 1,100 | 1,100 | 3,000 | 2,200 |
| 2014-10-17 | 1,072 | 1,079 | 1,072 | 1,079 | 2,000 | 2,158 |
| 2014-10-16 | 1,070 | 1,077 | 1,070 | 1,077 | 3,000 | 2,154 |
| 2014-10-15 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 2,150 |
| 2014-10-14 | 1,072 | 1,072 | 1,072 | 1,072 | 2,000 | 2,144 |
| 2014-10-10 | 1,073 | 1,074 | 1,073 | 1,074 | 2,000 | 2,148 |
| 2014-10-09 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 2,150 |
| 2014-10-07 | 1,074 | 1,074 | 1,074 | 1,074 | 1,000 | 2,148 |
| 2014-10-06 | 1,079 | 1,079 | 1,073 | 1,073 | 2,000 | 2,146 |
| 2014-10-03 | 1,072 | 1,072 | 1,072 | 1,072 | 1,000 | 2,144 |
| 2014-10-02 | 1,076 | 1,076 | 1,074 | 1,074 | 3,000 | 2,148 |
| 2014-09-30 | 1,080 | 1,080 | 1,079 | 1,079 | 2,000 | 2,158 |
| 2014-09-29 | 1,072 | 1,080 | 1,072 | 1,080 | 2,000 | 2,160 |
| 2014-09-26 | 1,085 | 1,086 | 1,080 | 1,080 | 9,000 | 2,160 |
| 2014-09-25 | 1,101 | 1,120 | 1,100 | 1,119 | 11,000 | 2,238 |
| 2014-09-24 | 1,120 | 1,120 | 1,109 | 1,109 | 14,000 | 2,218 |
| 2014-09-22 | 1,095 | 1,100 | 1,095 | 1,100 | 6,000 | 2,200 |
| 2014-09-19 | 1,093 | 1,098 | 1,093 | 1,094 | 5,000 | 2,188 |
| 2014-09-18 | 1,096 | 1,098 | 1,093 | 1,098 | 7,000 | 2,196 |
| 2014-09-17 | 1,090 | 1,096 | 1,090 | 1,092 | 4,000 | 2,184 |
| 2014-09-16 | 1,094 | 1,094 | 1,094 | 1,094 | 4,000 | 2,188 |
| 2014-09-12 | 1,089 | 1,092 | 1,089 | 1,092 | 5,000 | 2,184 |
| 2014-09-11 | 1,083 | 1,088 | 1,083 | 1,088 | 6,000 | 2,176 |
| 2014-09-10 | 1,082 | 1,088 | 1,082 | 1,088 | 2,000 | 2,176 |
| 2014-09-09 | 1,082 | 1,082 | 1,082 | 1,082 | 2,000 | 2,164 |
| 2014-09-08 | 1,084 | 1,086 | 1,084 | 1,086 | 2,000 | 2,172 |
| 2014-09-05 | 1,085 | 1,089 | 1,085 | 1,087 | 5,000 | 2,174 |
| 2014-09-04 | 1,082 | 1,085 | 1,082 | 1,085 | 5,000 | 2,170 |
| 2014-09-03 | 1,082 | 1,085 | 1,082 | 1,085 | 5,000 | 2,170 |
| 2014-09-02 | 1,084 | 1,086 | 1,082 | 1,085 | 5,000 | 2,170 |
| 2014-09-01 | 1,087 | 1,087 | 1,086 | 1,086 | 4,000 | 2,172 |
| 2014-08-29 | 1,085 | 1,085 | 1,085 | 1,085 | 3,000 | 2,170 |
| 2014-08-28 | 1,084 | 1,093 | 1,084 | 1,093 | 5,000 | 2,186 |
| 2014-08-27 | 1,093 | 1,093 | 1,088 | 1,088 | 3,000 | 2,176 |
| 2014-08-26 | 1,095 | 1,095 | 1,089 | 1,089 | 8,000 | 2,178 |
| 2014-08-25 | 1,088 | 1,091 | 1,088 | 1,090 | 18,000 | 2,180 |
| 2014-08-22 | 1,090 | 1,090 | 1,086 | 1,088 | 8,000 | 2,176 |
| 2014-08-21 | 1,086 | 1,091 | 1,086 | 1,091 | 6,000 | 2,182 |
| 2014-08-20 | 1,088 | 1,088 | 1,088 | 1,088 | 2,000 | 2,176 |
| 2014-08-19 | 1,092 | 1,092 | 1,083 | 1,083 | 4,000 | 2,166 |
| 2014-08-18 | 1,082 | 1,089 | 1,082 | 1,089 | 6,000 | 2,178 |
| 2014-08-15 | 1,082 | 1,082 | 1,082 | 1,082 | 1,000 | 2,164 |
| 2014-08-14 | 1,086 | 1,089 | 1,086 | 1,089 | 3,000 | 2,178 |
| 2014-08-13 | 1,098 | 1,108 | 1,093 | 1,093 | 18,000 | 2,186 |
| 2014-08-12 | 1,090 | 1,090 | 1,082 | 1,082 | 3,000 | 2,164 |
| 2014-08-11 | 1,094 | 1,094 | 1,094 | 1,094 | 1,000 | 2,188 |
| 2014-08-08 | 1,081 | 1,089 | 1,081 | 1,089 | 4,000 | 2,178 |
| 2014-08-07 | 1,093 | 1,093 | 1,093 | 1,093 | 1,000 | 2,186 |
| 2014-08-06 | 1,093 | 1,093 | 1,093 | 1,093 | 1,000 | 2,186 |
| 2014-08-05 | 1,082 | 1,093 | 1,082 | 1,093 | 2,000 | 2,186 |
| 2014-08-04 | 1,094 | 1,094 | 1,094 | 1,094 | 3,000 | 2,188 |
| 2014-08-01 | 1,086 | 1,087 | 1,083 | 1,087 | 3,000 | 2,174 |
| 2014-07-31 | 1,087 | 1,087 | 1,077 | 1,077 | 2,000 | 2,154 |
| 2014-07-30 | 1,077 | 1,077 | 1,077 | 1,077 | 1,000 | 2,154 |
| 2014-07-29 | 1,076 | 1,076 | 1,076 | 1,076 | 1,000 | 2,152 |
| 2014-07-28 | 1,104 | 1,104 | 1,080 | 1,080 | 7,000 | 2,160 |
| 2014-07-25 | 1,094 | 1,094 | 1,080 | 1,080 | 6,000 | 2,160 |
| 2014-07-24 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,160 |
| 2014-07-23 | 1,091 | 1,091 | 1,080 | 1,080 | 27,000 | 2,160 |
| 2014-07-22 | 1,083 | 1,084 | 1,081 | 1,084 | 9,000 | 2,168 |
| 2014-07-18 | 1,084 | 1,084 | 1,077 | 1,077 | 4,000 | 2,154 |
| 2014-07-17 | 1,081 | 1,081 | 1,081 | 1,081 | 1,000 | 2,162 |
| 2014-07-15 | 1,077 | 1,077 | 1,076 | 1,076 | 2,000 | 2,152 |
| 2014-07-14 | 1,085 | 1,085 | 1,077 | 1,077 | 10,000 | 2,154 |
| 2014-07-11 | 1,075 | 1,075 | 1,074 | 1,074 | 2,000 | 2,148 |
| 2014-07-10 | 1,076 | 1,076 | 1,074 | 1,075 | 6,000 | 2,150 |
| 2014-07-08 | 1,078 | 1,078 | 1,077 | 1,078 | 4,000 | 2,156 |
| 2014-07-07 | 1,082 | 1,082 | 1,078 | 1,078 | 3,000 | 2,156 |
| 2014-07-03 | 1,085 | 1,085 | 1,085 | 1,085 | 3,000 | 2,170 |
| 2014-07-02 | 1,080 | 1,085 | 1,080 | 1,085 | 4,000 | 2,170 |
| 2014-07-01 | 1,079 | 1,080 | 1,075 | 1,079 | 5,000 | 2,158 |
| 2014-06-30 | 1,074 | 1,076 | 1,074 | 1,076 | 2,000 | 2,152 |
| 2014-06-27 | 1,075 | 1,076 | 1,075 | 1,076 | 3,000 | 2,152 |
| 2014-06-26 | 1,076 | 1,076 | 1,070 | 1,070 | 4,000 | 2,140 |
| 2014-06-25 | 1,070 | 1,076 | 1,070 | 1,076 | 3,000 | 2,152 |
| 2014-06-24 | 1,068 | 1,068 | 1,068 | 1,068 | 1,000 | 2,136 |
| 2014-06-23 | 1,077 | 1,077 | 1,065 | 1,076 | 13,000 | 2,152 |
| 2014-06-20 | 1,060 | 1,063 | 1,060 | 1,063 | 7,000 | 2,126 |
| 2014-06-19 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,120 |
| 2014-06-18 | 1,058 | 1,059 | 1,058 | 1,059 | 4,000 | 2,118 |
| 2014-06-17 | 1,058 | 1,058 | 1,057 | 1,058 | 3,000 | 2,116 |
| 2014-06-16 | 1,059 | 1,059 | 1,055 | 1,055 | 5,000 | 2,110 |
| 2014-06-13 | 1,055 | 1,058 | 1,055 | 1,058 | 3,000 | 2,116 |
| 2014-06-12 | 1,053 | 1,053 | 1,053 | 1,053 | 1,000 | 2,106 |
| 2014-06-11 | 1,055 | 1,055 | 1,053 | 1,053 | 2,000 | 2,106 |
| 2014-06-10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 2014-06-09 | 1,051 | 1,051 | 1,050 | 1,050 | 5,000 | 2,100 |
| 2014-06-06 | 1,051 | 1,051 | 1,050 | 1,051 | 4,000 | 2,102 |
| 2014-06-05 | 1,051 | 1,051 | 1,051 | 1,051 | 2,000 | 2,102 |
| 2014-06-04 | 1,050 | 1,051 | 1,049 | 1,051 | 4,000 | 2,102 |
| 2014-06-03 | 1,053 | 1,053 | 1,053 | 1,053 | 2,000 | 2,106 |
| 2014-06-02 | 1,051 | 1,053 | 1,051 | 1,051 | 6,000 | 2,102 |
| 2014-05-30 | 1,050 | 1,051 | 1,050 | 1,051 | 4,000 | 2,102 |
| 2014-05-29 | 1,051 | 1,051 | 1,050 | 1,050 | 3,000 | 2,100 |
| 2014-05-28 | 1,051 | 1,051 | 1,051 | 1,051 | 3,000 | 2,102 |
| 2014-05-27 | 1,053 | 1,053 | 1,051 | 1,052 | 4,000 | 2,104 |
| 2014-05-26 | 1,059 | 1,059 | 1,054 | 1,054 | 3,000 | 2,108 |
| 2014-05-23 | 1,055 | 1,055 | 1,054 | 1,054 | 11,000 | 2,108 |
| 2014-05-22 | 1,052 | 1,052 | 1,051 | 1,052 | 8,000 | 2,104 |
| 2014-05-21 | 1,051 | 1,051 | 1,051 | 1,051 | 2,000 | 2,102 |
| 2014-05-20 | 1,051 | 1,052 | 1,051 | 1,051 | 4,000 | 2,102 |
| 2014-05-19 | 1,052 | 1,052 | 1,051 | 1,051 | 5,000 | 2,102 |
| 2014-05-16 | 1,051 | 1,052 | 1,051 | 1,051 | 4,000 | 2,102 |
| 2014-05-14 | 1,051 | 1,052 | 1,051 | 1,052 | 3,000 | 2,104 |
| 2014-05-13 | 1,062 | 1,062 | 1,053 | 1,053 | 4,000 | 2,106 |
| 2014-05-12 | 1,059 | 1,059 | 1,053 | 1,053 | 3,000 | 2,106 |
| 2014-05-08 | 1,054 | 1,054 | 1,053 | 1,053 | 2,000 | 2,106 |
| 2014-05-07 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 | 2,110 |
| 2014-05-02 | 1,054 | 1,055 | 1,051 | 1,055 | 4,000 | 2,110 |
| 2014-05-01 | 1,055 | 1,055 | 1,051 | 1,051 | 2,000 | 2,102 |
| 2014-04-28 | 1,059 | 1,059 | 1,050 | 1,050 | 5,000 | 2,100 |
| 2014-04-25 | 1,053 | 1,053 | 1,053 | 1,053 | 1,000 | 2,106 |
| 2014-04-24 | 1,053 | 1,053 | 1,053 | 1,053 | 2,000 | 2,106 |
| 2014-04-23 | 1,053 | 1,054 | 1,053 | 1,053 | 16,000 | 2,106 |
| 2014-04-22 | 1,060 | 1,062 | 1,057 | 1,057 | 6,000 | 2,114 |
| 2014-04-21 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 | 2,118 |
| 2014-04-18 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 | 2,102 |
| 2014-04-17 | 1,054 | 1,054 | 1,050 | 1,051 | 8,000 | 2,102 |
| 2014-04-16 | 1,053 | 1,053 | 1,053 | 1,053 | 1,000 | 2,106 |
| 2014-04-14 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,120 |
| 2014-04-11 | 1,051 | 1,057 | 1,051 | 1,051 | 3,000 | 2,102 |
| 2014-04-10 | 1,055 | 1,056 | 1,055 | 1,055 | 6,000 | 2,110 |
| 2014-04-09 | 1,060 | 1,061 | 1,056 | 1,056 | 8,000 | 2,112 |
| 2014-04-08 | 1,061 | 1,061 | 1,061 | 1,061 | 1,000 | 2,122 |
| 2014-04-04 | 1,066 | 1,066 | 1,065 | 1,065 | 2,000 | 2,130 |
| 2014-04-03 | 1,068 | 1,069 | 1,068 | 1,069 | 2,000 | 2,138 |
| 2014-04-02 | 1,077 | 1,077 | 1,077 | 1,077 | 1,000 | 2,154 |
| 2014-04-01 | 1,069 | 1,069 | 1,061 | 1,061 | 2,000 | 2,122 |
| 2014-03-28 | 1,058 | 1,065 | 1,058 | 1,065 | 3,000 | 2,130 |
| 2014-03-27 | 1,050 | 1,057 | 1,050 | 1,057 | 2,000 | 2,114 |
| 2014-03-26 | 1,081 | 1,082 | 1,079 | 1,080 | 5,000 | 2,160 |
| 2014-03-25 | 1,075 | 1,080 | 1,075 | 1,078 | 5,000 | 2,156 |
| 2014-03-24 | 1,082 | 1,082 | 1,075 | 1,075 | 12,000 | 2,150 |
| 2014-03-20 | 1,079 | 1,083 | 1,076 | 1,076 | 9,000 | 2,152 |
| 2014-03-19 | 1,078 | 1,079 | 1,078 | 1,079 | 3,000 | 2,158 |
| 2014-03-18 | 1,079 | 1,079 | 1,079 | 1,079 | 3,000 | 2,158 |
| 2014-03-17 | 1,079 | 1,082 | 1,079 | 1,082 | 3,000 | 2,164 |
| 2014-03-14 | 1,076 | 1,076 | 1,076 | 1,076 | 1,000 | 2,152 |
| 2014-03-12 | 1,078 | 1,078 | 1,078 | 1,078 | 1,000 | 2,156 |
| 2014-03-11 | 1,078 | 1,079 | 1,078 | 1,079 | 3,000 | 2,158 |
| 2014-03-10 | 1,079 | 1,079 | 1,075 | 1,079 | 3,000 | 2,158 |
| 2014-03-06 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 | 2,158 |
| 2014-03-05 | 1,072 | 1,078 | 1,072 | 1,074 | 4,000 | 2,148 |
| 2014-03-04 | 1,078 | 1,079 | 1,078 | 1,079 | 5,000 | 2,158 |
| 2014-03-03 | 1,078 | 1,078 | 1,073 | 1,078 | 3,000 | 2,156 |
| 2014-02-27 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 | 2,158 |
| 2014-02-26 | 1,078 | 1,078 | 1,078 | 1,078 | 2,000 | 2,156 |
| 2014-02-25 | 1,079 | 1,079 | 1,075 | 1,075 | 3,000 | 2,150 |
| 2014-02-24 | 1,089 | 1,089 | 1,079 | 1,079 | 20,000 | 2,158 |
| 2014-02-21 | 1,078 | 1,081 | 1,078 | 1,081 | 5,000 | 2,162 |
| 2014-02-20 | 1,074 | 1,076 | 1,074 | 1,076 | 2,000 | 2,152 |
| 2014-02-19 | 1,079 | 1,079 | 1,077 | 1,078 | 3,000 | 2,156 |
| 2014-02-18 | 1,079 | 1,079 | 1,079 | 1,079 | 2,000 | 2,158 |
| 2014-02-17 | 1,078 | 1,078 | 1,078 | 1,078 | 1,000 | 2,156 |
| 2014-02-14 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 2,140 |
| 2014-02-13 | 1,074 | 1,074 | 1,074 | 1,074 | 1,000 | 2,148 |
| 2014-02-12 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 2,150 |
| 2014-02-10 | 1,078 | 1,078 | 1,078 | 1,078 | 1,000 | 2,156 |
| 2014-02-07 | 1,064 | 1,064 | 1,064 | 1,064 | 1,000 | 2,128 |
| 2014-02-06 | 1,064 | 1,064 | 1,064 | 1,064 | 1,000 | 2,128 |
| 2014-02-05 | 1,065 | 1,072 | 1,065 | 1,072 | 3,000 | 2,144 |
| 2014-02-04 | 1,078 | 1,079 | 1,061 | 1,064 | 6,000 | 2,128 |
| 2014-02-03 | 1,072 | 1,078 | 1,072 | 1,078 | 2,000 | 2,156 |
| 2014-01-29 | 1,070 | 1,084 | 1,070 | 1,084 | 10,000 | 2,168 |
| 2014-01-28 | 1,078 | 1,084 | 1,078 | 1,084 | 10,000 | 2,168 |
| 2014-01-27 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 2,140 |
| 2014-01-24 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 2,140 |
| 2014-01-23 | 1,079 | 1,079 | 1,079 | 1,079 | 10,000 | 2,158 |
| 2014-01-22 | 1,079 | 1,084 | 1,078 | 1,078 | 5,000 | 2,156 |
| 2014-01-21 | 1,078 | 1,079 | 1,078 | 1,079 | 2,000 | 2,158 |
| 2014-01-20 | 1,078 | 1,083 | 1,078 | 1,083 | 5,000 | 2,166 |
| 2014-01-17 | 1,075 | 1,075 | 1,075 | 1,075 | 4,000 | 2,150 |
| 2014-01-15 | 1,070 | 1,070 | 1,068 | 1,070 | 3,000 | 2,140 |
| 2014-01-14 | 1,065 | 1,068 | 1,064 | 1,068 | 4,000 | 2,136 |
| 2014-01-09 | 1,064 | 1,069 | 1,063 | 1,069 | 4,000 | 2,138 |
| 2014-01-08 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 | 2,130 |
| 2014-01-07 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 2,140 |
| 2014-01-06 | 1,064 | 1,064 | 1,064 | 1,064 | 1,000 | 2,128 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [2001-03-27]1株→1.1株
