2899 (株)永谷園ホールディングス 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 | 1,093 | 1,096 | 1,071 | 1,092 | 19,000 | 2,184 |
| 2014-12-29 | 1,085 | 1,088 | 1,084 | 1,086 | 10,000 | 2,172 |
| 2014-12-26 | 1,080 | 1,087 | 1,073 | 1,082 | 31,000 | 2,164 |
| 2014-12-25 | 1,074 | 1,074 | 1,068 | 1,074 | 26,000 | 2,148 |
| 2014-12-24 | 1,058 | 1,066 | 1,058 | 1,066 | 20,000 | 2,132 |
| 2014-12-22 | 1,055 | 1,059 | 1,055 | 1,057 | 7,000 | 2,114 |
| 2014-12-19 | 1,056 | 1,056 | 1,052 | 1,052 | 15,000 | 2,104 |
| 2014-12-18 | 1,059 | 1,059 | 1,049 | 1,049 | 11,000 | 2,098 |
| 2014-12-17 | 1,054 | 1,056 | 1,050 | 1,050 | 17,000 | 2,100 |
| 2014-12-16 | 1,066 | 1,066 | 1,054 | 1,054 | 12,000 | 2,108 |
| 2014-12-15 | 1,063 | 1,063 | 1,055 | 1,059 | 13,000 | 2,118 |
| 2014-12-12 | 1,058 | 1,064 | 1,054 | 1,054 | 36,000 | 2,108 |
| 2014-12-11 | 1,065 | 1,074 | 1,060 | 1,070 | 39,000 | 2,140 |
| 2014-12-10 | 1,064 | 1,064 | 1,058 | 1,058 | 22,000 | 2,116 |
| 2014-12-09 | 1,060 | 1,064 | 1,060 | 1,061 | 14,000 | 2,122 |
| 2014-12-08 | 1,060 | 1,065 | 1,060 | 1,062 | 17,000 | 2,124 |
| 2014-12-05 | 1,058 | 1,065 | 1,053 | 1,064 | 23,000 | 2,128 |
| 2014-12-04 | 1,060 | 1,062 | 1,050 | 1,060 | 30,000 | 2,120 |
| 2014-12-03 | 1,061 | 1,064 | 1,060 | 1,060 | 18,000 | 2,120 |
| 2014-12-02 | 1,063 | 1,064 | 1,059 | 1,061 | 25,000 | 2,122 |
| 2014-12-01 | 1,056 | 1,066 | 1,056 | 1,062 | 22,000 | 2,124 |
| 2014-11-28 | 1,061 | 1,064 | 1,057 | 1,060 | 20,000 | 2,120 |
| 2014-11-27 | 1,070 | 1,070 | 1,060 | 1,060 | 9,000 | 2,120 |
| 2014-11-26 | 1,071 | 1,072 | 1,066 | 1,069 | 20,000 | 2,138 |
| 2014-11-25 | 1,074 | 1,076 | 1,071 | 1,073 | 11,000 | 2,146 |
| 2014-11-21 | 1,076 | 1,077 | 1,069 | 1,073 | 21,000 | 2,146 |
| 2014-11-20 | 1,084 | 1,084 | 1,073 | 1,077 | 19,000 | 2,154 |
| 2014-11-19 | 1,081 | 1,086 | 1,071 | 1,080 | 19,000 | 2,160 |
| 2014-11-18 | 1,089 | 1,089 | 1,080 | 1,087 | 21,000 | 2,174 |
| 2014-11-17 | 1,072 | 1,074 | 1,072 | 1,074 | 18,000 | 2,148 |
| 2014-11-14 | 1,082 | 1,082 | 1,072 | 1,080 | 17,000 | 2,160 |
| 2014-11-13 | 1,081 | 1,085 | 1,075 | 1,082 | 16,000 | 2,164 |
| 2014-11-12 | 1,094 | 1,097 | 1,085 | 1,086 | 23,000 | 2,172 |
| 2014-11-11 | 1,081 | 1,093 | 1,081 | 1,093 | 24,000 | 2,186 |
| 2014-11-10 | 1,079 | 1,093 | 1,079 | 1,090 | 21,000 | 2,180 |
| 2014-11-07 | 1,067 | 1,080 | 1,067 | 1,073 | 23,000 | 2,146 |
| 2014-11-06 | 1,067 | 1,080 | 1,066 | 1,067 | 25,000 | 2,134 |
| 2014-11-05 | 1,090 | 1,090 | 1,065 | 1,083 | 33,000 | 2,166 |
| 2014-11-04 | 1,095 | 1,095 | 1,069 | 1,082 | 27,000 | 2,164 |
| 2014-10-31 | 1,071 | 1,097 | 1,069 | 1,093 | 53,000 | 2,186 |
| 2014-10-30 | 1,045 | 1,074 | 1,045 | 1,071 | 31,000 | 2,142 |
| 2014-10-29 | 1,030 | 1,039 | 1,019 | 1,038 | 15,000 | 2,076 |
| 2014-10-28 | 1,043 | 1,043 | 1,009 | 1,025 | 13,000 | 2,050 |
| 2014-10-27 | 1,035 | 1,039 | 1,025 | 1,039 | 21,000 | 2,078 |
| 2014-10-24 | 1,019 | 1,021 | 1,015 | 1,021 | 16,000 | 2,042 |
| 2014-10-23 | 1,018 | 1,021 | 1,017 | 1,017 | 5,000 | 2,034 |
| 2014-10-22 | 1,012 | 1,019 | 1,012 | 1,018 | 17,000 | 2,036 |
| 2014-10-21 | 1,006 | 1,006 | 985 | 996 | 34,000 | 1,992 |
| 2014-10-20 | 981 | 1,006 | 981 | 1,006 | 30,000 | 2,012 |
| 2014-10-17 | 993 | 999 | 970 | 970 | 31,000 | 1,940 |
| 2014-10-16 | 995 | 1,000 | 984 | 989 | 16,000 | 1,978 |
| 2014-10-15 | 1,010 | 1,010 | 1,003 | 1,003 | 9,000 | 2,006 |
| 2014-10-14 | 1,014 | 1,019 | 1,008 | 1,008 | 17,000 | 2,016 |
| 2014-10-10 | 1,032 | 1,040 | 1,015 | 1,020 | 22,000 | 2,040 |
| 2014-10-09 | 1,053 | 1,054 | 1,040 | 1,041 | 15,000 | 2,082 |
| 2014-10-08 | 1,043 | 1,065 | 1,041 | 1,057 | 19,000 | 2,114 |
| 2014-10-07 | 1,047 | 1,065 | 1,045 | 1,048 | 26,000 | 2,096 |
| 2014-10-06 | 1,055 | 1,055 | 1,043 | 1,047 | 18,000 | 2,094 |
| 2014-10-03 | 1,048 | 1,050 | 1,035 | 1,039 | 51,000 | 2,078 |
| 2014-10-02 | 1,079 | 1,083 | 1,051 | 1,051 | 32,000 | 2,102 |
| 2014-10-01 | 1,071 | 1,081 | 1,071 | 1,077 | 14,000 | 2,154 |
| 2014-09-30 | 1,079 | 1,083 | 1,070 | 1,076 | 35,000 | 2,152 |
| 2014-09-29 | 1,080 | 1,080 | 1,073 | 1,075 | 13,000 | 2,150 |
| 2014-09-26 | 1,081 | 1,090 | 1,078 | 1,081 | 52,000 | 2,162 |
| 2014-09-25 | 1,105 | 1,122 | 1,091 | 1,122 | 46,000 | 2,244 |
| 2014-09-24 | 1,102 | 1,102 | 1,086 | 1,090 | 30,000 | 2,180 |
| 2014-09-22 | 1,111 | 1,120 | 1,102 | 1,108 | 23,000 | 2,216 |
| 2014-09-19 | 1,112 | 1,120 | 1,100 | 1,111 | 63,000 | 2,222 |
| 2014-09-18 | 1,087 | 1,111 | 1,087 | 1,108 | 37,000 | 2,216 |
| 2014-09-17 | 1,090 | 1,090 | 1,085 | 1,087 | 14,000 | 2,174 |
| 2014-09-16 | 1,084 | 1,090 | 1,084 | 1,086 | 18,000 | 2,172 |
| 2014-09-12 | 1,079 | 1,084 | 1,075 | 1,080 | 34,000 | 2,160 |
| 2014-09-11 | 1,080 | 1,081 | 1,076 | 1,079 | 14,000 | 2,158 |
| 2014-09-10 | 1,074 | 1,079 | 1,068 | 1,076 | 16,000 | 2,152 |
| 2014-09-09 | 1,076 | 1,076 | 1,074 | 1,074 | 13,000 | 2,148 |
| 2014-09-08 | 1,080 | 1,089 | 1,078 | 1,081 | 23,000 | 2,162 |
| 2014-09-05 | 1,070 | 1,079 | 1,070 | 1,074 | 16,000 | 2,148 |
| 2014-09-04 | 1,071 | 1,075 | 1,070 | 1,071 | 8,000 | 2,142 |
| 2014-09-03 | 1,078 | 1,079 | 1,075 | 1,075 | 16,000 | 2,150 |
| 2014-09-02 | 1,080 | 1,080 | 1,076 | 1,080 | 16,000 | 2,160 |
| 2014-09-01 | 1,065 | 1,073 | 1,062 | 1,072 | 14,000 | 2,144 |
| 2014-08-29 | 1,075 | 1,083 | 1,075 | 1,077 | 8,000 | 2,154 |
| 2014-08-28 | 1,077 | 1,079 | 1,075 | 1,078 | 10,000 | 2,156 |
| 2014-08-27 | 1,087 | 1,087 | 1,075 | 1,077 | 31,000 | 2,154 |
| 2014-08-26 | 1,095 | 1,095 | 1,082 | 1,083 | 18,000 | 2,166 |
| 2014-08-25 | 1,089 | 1,090 | 1,083 | 1,087 | 15,000 | 2,174 |
| 2014-08-22 | 1,079 | 1,085 | 1,072 | 1,082 | 22,000 | 2,164 |
| 2014-08-21 | 1,071 | 1,085 | 1,071 | 1,079 | 13,000 | 2,158 |
| 2014-08-20 | 1,068 | 1,072 | 1,068 | 1,071 | 8,000 | 2,142 |
| 2014-08-19 | 1,068 | 1,075 | 1,068 | 1,072 | 20,000 | 2,144 |
| 2014-08-18 | 1,069 | 1,069 | 1,065 | 1,068 | 9,000 | 2,136 |
| 2014-08-15 | 1,068 | 1,074 | 1,068 | 1,073 | 10,000 | 2,146 |
| 2014-08-14 | 1,070 | 1,085 | 1,070 | 1,074 | 17,000 | 2,148 |
| 2014-08-13 | 1,079 | 1,080 | 1,071 | 1,073 | 11,000 | 2,146 |
| 2014-08-12 | 1,079 | 1,081 | 1,075 | 1,075 | 6,000 | 2,150 |
| 2014-08-11 | 1,085 | 1,085 | 1,074 | 1,076 | 17,000 | 2,152 |
| 2014-08-08 | 1,090 | 1,090 | 1,067 | 1,071 | 19,000 | 2,142 |
| 2014-08-07 | 1,066 | 1,085 | 1,066 | 1,085 | 15,000 | 2,170 |
| 2014-08-06 | 1,076 | 1,099 | 1,055 | 1,073 | 17,000 | 2,146 |
| 2014-08-05 | 1,078 | 1,094 | 1,078 | 1,087 | 18,000 | 2,174 |
| 2014-08-04 | 1,089 | 1,096 | 1,085 | 1,089 | 23,000 | 2,178 |
| 2014-08-01 | 1,091 | 1,091 | 1,079 | 1,089 | 14,000 | 2,178 |
| 2014-07-31 | 1,093 | 1,102 | 1,085 | 1,091 | 40,000 | 2,182 |
| 2014-07-30 | 1,100 | 1,104 | 1,085 | 1,096 | 35,000 | 2,192 |
| 2014-07-29 | 1,055 | 1,130 | 1,055 | 1,103 | 62,000 | 2,206 |
| 2014-07-28 | 1,055 | 1,055 | 1,047 | 1,054 | 22,000 | 2,108 |
| 2014-07-25 | 1,042 | 1,050 | 1,042 | 1,050 | 18,000 | 2,100 |
| 2014-07-24 | 1,032 | 1,039 | 1,021 | 1,030 | 46,000 | 2,060 |
| 2014-07-23 | 1,030 | 1,030 | 1,020 | 1,022 | 18,000 | 2,044 |
| 2014-07-22 | 1,016 | 1,017 | 1,014 | 1,015 | 11,000 | 2,030 |
| 2014-07-18 | 1,020 | 1,023 | 1,013 | 1,021 | 6,000 | 2,042 |
| 2014-07-17 | 1,025 | 1,025 | 1,024 | 1,024 | 4,000 | 2,048 |
| 2014-07-16 | 1,021 | 1,025 | 1,020 | 1,025 | 10,000 | 2,050 |
| 2014-07-15 | 1,024 | 1,026 | 1,022 | 1,022 | 9,000 | 2,044 |
| 2014-07-14 | 1,031 | 1,031 | 1,028 | 1,028 | 2,000 | 2,056 |
| 2014-07-11 | 1,029 | 1,034 | 1,028 | 1,031 | 14,000 | 2,062 |
| 2014-07-10 | 1,037 | 1,037 | 1,021 | 1,022 | 9,000 | 2,044 |
| 2014-07-09 | 1,045 | 1,045 | 1,030 | 1,032 | 15,000 | 2,064 |
| 2014-07-08 | 1,033 | 1,044 | 1,032 | 1,040 | 19,000 | 2,080 |
| 2014-07-07 | 1,028 | 1,035 | 1,025 | 1,030 | 8,000 | 2,060 |
| 2014-07-04 | 1,029 | 1,037 | 1,028 | 1,030 | 23,000 | 2,060 |
| 2014-07-03 | 1,019 | 1,029 | 1,019 | 1,024 | 15,000 | 2,048 |
| 2014-07-02 | 1,030 | 1,030 | 1,002 | 1,025 | 23,000 | 2,050 |
| 2014-07-01 | 1,007 | 1,039 | 1,007 | 1,030 | 49,000 | 2,060 |
| 2014-06-30 | 1,002 | 1,005 | 1,000 | 1,004 | 14,000 | 2,008 |
| 2014-06-27 | 1,000 | 1,002 | 998 | 1,001 | 13,000 | 2,002 |
| 2014-06-26 | 1,004 | 1,005 | 996 | 1,000 | 16,000 | 2,000 |
| 2014-06-25 | 999 | 1,005 | 995 | 1,000 | 27,000 | 2,000 |
| 2014-06-24 | 1,002 | 1,005 | 1,000 | 1,001 | 17,000 | 2,002 |
| 2014-06-23 | 1,004 | 1,004 | 1,001 | 1,001 | 8,000 | 2,002 |
| 2014-06-20 | 1,005 | 1,007 | 1,003 | 1,003 | 24,000 | 2,006 |
| 2014-06-19 | 1,004 | 1,005 | 1,002 | 1,005 | 18,000 | 2,010 |
| 2014-06-18 | 1,003 | 1,004 | 1,002 | 1,004 | 7,000 | 2,008 |
| 2014-06-17 | 1,005 | 1,005 | 1,002 | 1,003 | 13,000 | 2,006 |
| 2014-06-16 | 1,001 | 1,002 | 998 | 998 | 24,000 | 1,996 |
| 2014-06-13 | 1,001 | 1,003 | 996 | 1,001 | 56,000 | 2,002 |
| 2014-06-12 | 993 | 1,000 | 993 | 1,000 | 21,000 | 2,000 |
| 2014-06-11 | 991 | 1,000 | 991 | 1,000 | 16,000 | 2,000 |
| 2014-06-10 | 1,000 | 1,003 | 990 | 997 | 30,000 | 1,994 |
| 2014-06-09 | 1,002 | 1,003 | 1,001 | 1,003 | 6,000 | 2,006 |
| 2014-06-06 | 998 | 1,002 | 998 | 1,002 | 23,000 | 2,004 |
| 2014-06-05 | 1,002 | 1,002 | 995 | 1,002 | 13,000 | 2,004 |
| 2014-06-04 | 1,000 | 1,004 | 999 | 1,004 | 13,000 | 2,008 |
| 2014-06-03 | 1,007 | 1,008 | 1,002 | 1,007 | 18,000 | 2,014 |
| 2014-06-02 | 1,003 | 1,007 | 1,003 | 1,006 | 13,000 | 2,012 |
| 2014-05-30 | 1,010 | 1,010 | 1,000 | 1,006 | 28,000 | 2,012 |
| 2014-05-29 | 993 | 1,010 | 993 | 1,010 | 28,000 | 2,020 |
| 2014-05-28 | 998 | 1,002 | 997 | 1,000 | 20,000 | 2,000 |
| 2014-05-27 | 1,006 | 1,006 | 995 | 995 | 8,000 | 1,990 |
| 2014-05-26 | 981 | 1,006 | 981 | 1,006 | 55,000 | 2,012 |
| 2014-05-23 | 968 | 980 | 963 | 980 | 32,000 | 1,960 |
| 2014-05-22 | 954 | 966 | 950 | 963 | 29,000 | 1,926 |
| 2014-05-21 | 940 | 947 | 940 | 947 | 10,000 | 1,894 |
| 2014-05-20 | 949 | 953 | 905 | 940 | 21,000 | 1,880 |
| 2014-05-19 | 953 | 956 | 948 | 948 | 21,000 | 1,896 |
| 2014-05-16 | 959 | 966 | 951 | 951 | 28,000 | 1,902 |
| 2014-05-15 | 956 | 960 | 955 | 960 | 6,000 | 1,920 |
| 2014-05-14 | 965 | 965 | 959 | 960 | 5,000 | 1,920 |
| 2014-05-13 | 959 | 960 | 954 | 959 | 7,000 | 1,918 |
| 2014-05-12 | 950 | 962 | 950 | 954 | 16,000 | 1,908 |
| 2014-05-09 | 962 | 968 | 955 | 959 | 8,000 | 1,918 |
| 2014-05-08 | 971 | 979 | 958 | 962 | 18,000 | 1,924 |
| 2014-05-07 | 983 | 983 | 967 | 967 | 18,000 | 1,934 |
| 2014-05-02 | 989 | 992 | 984 | 984 | 14,000 | 1,968 |
| 2014-05-01 | 988 | 988 | 983 | 986 | 14,000 | 1,972 |
| 2014-04-30 | 990 | 990 | 978 | 986 | 17,000 | 1,972 |
| 2014-04-28 | 967 | 978 | 958 | 978 | 19,000 | 1,956 |
| 2014-04-25 | 968 | 968 | 963 | 967 | 9,000 | 1,934 |
| 2014-04-24 | 958 | 958 | 949 | 954 | 5,000 | 1,908 |
| 2014-04-23 | 950 | 952 | 946 | 948 | 12,000 | 1,896 |
| 2014-04-22 | 948 | 950 | 943 | 950 | 9,000 | 1,900 |
| 2014-04-21 | 942 | 944 | 940 | 940 | 8,000 | 1,880 |
| 2014-04-18 | 950 | 950 | 940 | 942 | 8,000 | 1,884 |
| 2014-04-17 | 951 | 951 | 938 | 938 | 12,000 | 1,876 |
| 2014-04-16 | 945 | 953 | 939 | 940 | 8,000 | 1,880 |
| 2014-04-15 | 955 | 957 | 943 | 943 | 19,000 | 1,886 |
| 2014-04-14 | 944 | 950 | 943 | 943 | 12,000 | 1,886 |
| 2014-04-11 | 934 | 944 | 930 | 940 | 28,000 | 1,880 |
| 2014-04-10 | 957 | 957 | 932 | 932 | 19,000 | 1,864 |
| 2014-04-09 | 957 | 964 | 942 | 942 | 26,000 | 1,884 |
| 2014-04-08 | 993 | 993 | 963 | 965 | 29,000 | 1,930 |
| 2014-04-07 | 995 | 995 | 993 | 995 | 14,000 | 1,990 |
| 2014-04-04 | 992 | 997 | 991 | 994 | 18,000 | 1,988 |
| 2014-04-03 | 997 | 1,000 | 992 | 992 | 47,000 | 1,984 |
| 2014-04-02 | 996 | 999 | 992 | 995 | 38,000 | 1,990 |
| 2014-04-01 | 990 | 990 | 982 | 990 | 46,000 | 1,980 |
| 2014-03-31 | 990 | 990 | 983 | 987 | 22,000 | 1,974 |
| 2014-03-28 | 973 | 987 | 973 | 985 | 32,000 | 1,970 |
| 2014-03-27 | 970 | 979 | 968 | 973 | 43,000 | 1,946 |
| 2014-03-26 | 998 | 998 | 990 | 993 | 78,000 | 1,986 |
| 2014-03-25 | 995 | 995 | 990 | 990 | 36,000 | 1,980 |
| 2014-03-24 | 972 | 999 | 972 | 973 | 44,000 | 1,946 |
| 2014-03-20 | 981 | 981 | 950 | 957 | 34,000 | 1,914 |
| 2014-03-19 | 970 | 974 | 966 | 971 | 13,000 | 1,942 |
| 2014-03-18 | 984 | 985 | 966 | 969 | 11,000 | 1,938 |
| 2014-03-17 | 987 | 987 | 964 | 976 | 17,000 | 1,952 |
| 2014-03-14 | 985 | 989 | 980 | 980 | 54,000 | 1,960 |
| 2014-03-13 | 985 | 990 | 977 | 986 | 13,000 | 1,972 |
| 2014-03-12 | 980 | 983 | 974 | 979 | 28,000 | 1,958 |
| 2014-03-11 | 987 | 990 | 983 | 987 | 20,000 | 1,974 |
| 2014-03-10 | 984 | 986 | 981 | 986 | 10,000 | 1,972 |
| 2014-03-07 | 986 | 986 | 977 | 984 | 7,000 | 1,968 |
| 2014-03-06 | 979 | 980 | 979 | 980 | 10,000 | 1,960 |
| 2014-03-05 | 975 | 981 | 975 | 981 | 14,000 | 1,962 |
| 2014-03-04 | 970 | 983 | 970 | 981 | 20,000 | 1,962 |
| 2014-03-03 | 955 | 979 | 942 | 976 | 22,000 | 1,952 |
| 2014-02-28 | 965 | 965 | 960 | 961 | 22,000 | 1,922 |
| 2014-02-27 | 980 | 980 | 963 | 971 | 33,000 | 1,942 |
| 2014-02-26 | 992 | 995 | 980 | 980 | 28,000 | 1,960 |
| 2014-02-25 | 976 | 994 | 971 | 990 | 42,000 | 1,980 |
| 2014-02-24 | 968 | 980 | 962 | 970 | 16,000 | 1,940 |
| 2014-02-21 | 965 | 969 | 964 | 968 | 24,000 | 1,936 |
| 2014-02-20 | 966 | 966 | 955 | 959 | 17,000 | 1,918 |
| 2014-02-19 | 960 | 966 | 958 | 965 | 18,000 | 1,930 |
| 2014-02-18 | 952 | 966 | 952 | 966 | 34,000 | 1,932 |
| 2014-02-17 | 950 | 954 | 950 | 952 | 11,000 | 1,904 |
| 2014-02-14 | 945 | 954 | 945 | 950 | 33,000 | 1,900 |
| 2014-02-13 | 945 | 956 | 945 | 945 | 27,000 | 1,890 |
| 2014-02-12 | 949 | 950 | 939 | 939 | 22,000 | 1,878 |
| 2014-02-10 | 953 | 955 | 940 | 947 | 21,000 | 1,894 |
| 2014-02-07 | 937 | 950 | 937 | 940 | 25,000 | 1,880 |
| 2014-02-06 | 926 | 943 | 926 | 937 | 35,000 | 1,874 |
| 2014-02-05 | 915 | 934 | 915 | 923 | 56,000 | 1,846 |
| 2014-02-04 | 927 | 927 | 900 | 900 | 38,000 | 1,800 |
| 2014-02-03 | 921 | 931 | 920 | 926 | 21,000 | 1,852 |
| 2014-01-31 | 921 | 926 | 915 | 922 | 13,000 | 1,844 |
| 2014-01-30 | 932 | 932 | 914 | 918 | 26,000 | 1,836 |
| 2014-01-29 | 926 | 932 | 926 | 932 | 8,000 | 1,864 |
| 2014-01-28 | 937 | 950 | 920 | 923 | 39,000 | 1,846 |
| 2014-01-27 | 940 | 940 | 922 | 922 | 24,000 | 1,844 |
| 2014-01-24 | 949 | 956 | 943 | 943 | 27,000 | 1,886 |
| 2014-01-23 | 953 | 956 | 950 | 950 | 17,000 | 1,900 |
| 2014-01-22 | 954 | 954 | 950 | 954 | 20,000 | 1,908 |
| 2014-01-21 | 951 | 957 | 951 | 954 | 22,000 | 1,908 |
| 2014-01-20 | 954 | 954 | 940 | 948 | 18,000 | 1,896 |
| 2014-01-17 | 946 | 950 | 945 | 947 | 28,000 | 1,894 |
| 2014-01-16 | 927 | 948 | 927 | 941 | 52,000 | 1,882 |
| 2014-01-15 | 924 | 926 | 918 | 924 | 28,000 | 1,848 |
| 2014-01-14 | 922 | 925 | 915 | 921 | 19,000 | 1,842 |
| 2014-01-10 | 917 | 925 | 905 | 923 | 36,000 | 1,846 |
| 2014-01-09 | 921 | 925 | 915 | 917 | 12,000 | 1,834 |
| 2014-01-08 | 915 | 927 | 912 | 924 | 27,000 | 1,848 |
| 2014-01-07 | 917 | 925 | 917 | 924 | 27,000 | 1,848 |
| 2014-01-06 | 916 | 929 | 912 | 917 | 31,000 | 1,834 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-09-26]1株→1.02株 [1984-04-25]1株→1.1株 [1983-04-26]1株→1.1株
