2928 RIZAPグループ(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 | 751 | 754 | 748 | 748 | 33,400 | 93.50 |
| 2014-12-29 | 752 | 755 | 750 | 751 | 39,600 | 93.88 |
| 2014-12-26 | 738 | 753 | 723 | 748 | 36,200 | 93.50 |
| 2014-12-25 | 1,445 | 1,464 | 1,445 | 1,446 | 17,700 | 90.38 |
| 2014-12-24 | 1,453 | 1,469 | 1,448 | 1,450 | 25,100 | 90.63 |
| 2014-12-22 | 1,470 | 1,475 | 1,449 | 1,452 | 13,400 | 90.75 |
| 2014-12-19 | 1,438 | 1,466 | 1,438 | 1,458 | 9,300 | 91.13 |
| 2014-12-18 | 1,449 | 1,449 | 1,431 | 1,434 | 5,000 | 89.63 |
| 2014-12-17 | 1,443 | 1,449 | 1,430 | 1,431 | 7,900 | 89.44 |
| 2014-12-16 | 1,482 | 1,482 | 1,426 | 1,443 | 18,300 | 90.19 |
| 2014-12-15 | 1,450 | 1,489 | 1,450 | 1,485 | 26,100 | 92.81 |
| 2014-12-12 | 1,433 | 1,450 | 1,433 | 1,448 | 10,700 | 90.50 |
| 2014-12-11 | 1,410 | 1,417 | 1,400 | 1,417 | 12,200 | 88.56 |
| 2014-12-10 | 1,418 | 1,423 | 1,403 | 1,414 | 8,400 | 88.38 |
| 2014-12-09 | 1,445 | 1,446 | 1,420 | 1,433 | 9,700 | 89.56 |
| 2014-12-08 | 1,447 | 1,480 | 1,447 | 1,449 | 14,000 | 90.56 |
| 2014-12-05 | 1,402 | 1,445 | 1,400 | 1,445 | 11,500 | 90.31 |
| 2014-12-04 | 1,404 | 1,411 | 1,398 | 1,402 | 13,900 | 87.63 |
| 2014-12-03 | 1,434 | 1,438 | 1,400 | 1,408 | 29,200 | 88 |
| 2014-12-02 | 1,463 | 1,463 | 1,430 | 1,440 | 22,300 | 90 |
| 2014-12-01 | 1,470 | 1,475 | 1,460 | 1,461 | 17,800 | 91.31 |
| 2014-11-28 | 1,460 | 1,480 | 1,460 | 1,461 | 18,400 | 91.31 |
| 2014-11-27 | 1,460 | 1,464 | 1,455 | 1,456 | 11,200 | 91 |
| 2014-11-26 | 1,470 | 1,475 | 1,460 | 1,462 | 10,100 | 91.38 |
| 2014-11-25 | 1,498 | 1,500 | 1,476 | 1,477 | 13,300 | 92.31 |
| 2014-11-21 | 1,465 | 1,502 | 1,460 | 1,502 | 18,300 | 93.88 |
| 2014-11-20 | 1,465 | 1,483 | 1,450 | 1,456 | 17,900 | 91 |
| 2014-11-19 | 1,533 | 1,542 | 1,460 | 1,484 | 31,100 | 92.75 |
| 2014-11-18 | 1,589 | 1,589 | 1,528 | 1,530 | 41,300 | 95.63 |
| 2014-11-17 | 1,637 | 1,637 | 1,528 | 1,600 | 88,700 | 100 |
| 2014-11-14 | 1,389 | 1,397 | 1,381 | 1,397 | 7,600 | 87.31 |
| 2014-11-13 | 1,367 | 1,388 | 1,365 | 1,388 | 7,100 | 86.75 |
| 2014-11-12 | 1,367 | 1,383 | 1,364 | 1,367 | 13,000 | 85.44 |
| 2014-11-11 | 1,353 | 1,377 | 1,353 | 1,376 | 7,700 | 86 |
| 2014-11-10 | 1,350 | 1,370 | 1,347 | 1,368 | 7,900 | 85.50 |
| 2014-11-07 | 1,350 | 1,380 | 1,350 | 1,379 | 3,600 | 86.19 |
| 2014-11-06 | 1,344 | 1,365 | 1,344 | 1,352 | 5,400 | 84.50 |
| 2014-11-05 | 1,365 | 1,379 | 1,290 | 1,356 | 17,000 | 84.75 |
| 2014-11-04 | 1,400 | 1,400 | 1,380 | 1,383 | 15,700 | 86.44 |
| 2014-10-31 | 1,400 | 1,416 | 1,370 | 1,385 | 12,500 | 86.56 |
| 2014-10-30 | 1,428 | 1,428 | 1,391 | 1,409 | 10,500 | 88.06 |
| 2014-10-29 | 1,447 | 1,447 | 1,414 | 1,430 | 9,300 | 89.38 |
| 2014-10-28 | 1,430 | 1,430 | 1,392 | 1,417 | 14,100 | 88.56 |
| 2014-10-27 | 1,400 | 1,445 | 1,370 | 1,430 | 20,800 | 89.38 |
| 2014-10-24 | 1,300 | 1,360 | 1,300 | 1,360 | 12,800 | 85 |
| 2014-10-23 | 1,279 | 1,300 | 1,278 | 1,300 | 3,800 | 81.25 |
| 2014-10-22 | 1,275 | 1,300 | 1,275 | 1,278 | 4,100 | 79.88 |
| 2014-10-21 | 1,281 | 1,294 | 1,251 | 1,260 | 7,500 | 78.75 |
| 2014-10-20 | 1,279 | 1,315 | 1,250 | 1,300 | 16,600 | 81.25 |
| 2014-10-17 | 1,250 | 1,278 | 1,220 | 1,220 | 20,800 | 76.25 |
| 2014-10-16 | 1,254 | 1,280 | 1,238 | 1,250 | 22,700 | 78.13 |
| 2014-10-15 | 1,279 | 1,337 | 1,279 | 1,300 | 9,500 | 81.25 |
| 2014-10-14 | 1,255 | 1,288 | 1,246 | 1,260 | 24,300 | 78.75 |
| 2014-10-10 | 1,368 | 1,368 | 1,311 | 1,321 | 18,900 | 82.56 |
| 2014-10-09 | 1,405 | 1,410 | 1,346 | 1,385 | 15,300 | 86.56 |
| 2014-10-08 | 1,416 | 1,422 | 1,405 | 1,418 | 7,900 | 88.63 |
| 2014-10-07 | 1,445 | 1,446 | 1,419 | 1,425 | 6,700 | 89.06 |
| 2014-10-06 | 1,422 | 1,440 | 1,410 | 1,431 | 12,100 | 89.44 |
| 2014-10-03 | 1,423 | 1,425 | 1,405 | 1,407 | 8,300 | 87.94 |
| 2014-10-02 | 1,420 | 1,432 | 1,377 | 1,422 | 23,200 | 88.88 |
| 2014-10-01 | 1,355 | 1,478 | 1,355 | 1,450 | 40,600 | 90.63 |
| 2014-09-30 | 1,382 | 1,400 | 1,349 | 1,369 | 20,700 | 85.56 |
| 2014-09-29 | 1,400 | 1,400 | 1,377 | 1,383 | 34,500 | 86.44 |
| 2014-09-26 | 1,261 | 1,389 | 1,221 | 1,344 | 65,900 | 84 |
| 2014-09-25 | 1,290 | 1,300 | 1,278 | 1,282 | 45,000 | 80.13 |
| 2014-09-24 | 1,352 | 1,378 | 1,295 | 1,298 | 63,200 | 81.13 |
| 2014-09-22 | 1,466 | 1,466 | 1,370 | 1,382 | 44,700 | 86.38 |
| 2014-09-19 | 1,350 | 1,489 | 1,338 | 1,436 | 49,500 | 89.75 |
| 2014-09-18 | 1,400 | 1,400 | 1,350 | 1,362 | 61,400 | 85.13 |
| 2014-09-17 | 1,502 | 1,510 | 1,338 | 1,448 | 98,700 | 90.50 |
| 2014-09-16 | 1,677 | 1,690 | 1,545 | 1,559 | 53,900 | 97.44 |
| 2014-09-12 | 1,665 | 1,709 | 1,665 | 1,676 | 16,800 | 104.75 |
| 2014-09-11 | 1,663 | 1,698 | 1,658 | 1,669 | 25,800 | 104.31 |
| 2014-09-10 | 1,743 | 1,743 | 1,656 | 1,700 | 33,400 | 106.25 |
| 2014-09-09 | 1,749 | 1,750 | 1,709 | 1,748 | 35,000 | 109.25 |
| 2014-09-08 | 1,644 | 1,700 | 1,609 | 1,691 | 32,100 | 105.69 |
| 2014-09-05 | 1,549 | 1,619 | 1,549 | 1,595 | 34,900 | 99.69 |
| 2014-09-04 | 1,534 | 1,649 | 1,525 | 1,525 | 55,100 | 95.31 |
| 2014-09-03 | 1,725 | 1,748 | 1,545 | 1,614 | 107,300 | 100.88 |
| 2014-09-02 | 1,900 | 1,940 | 1,700 | 1,789 | 75,400 | 111.81 |
| 2014-09-01 | 1,719 | 1,947 | 1,683 | 1,850 | 79,400 | 115.63 |
| 2014-08-29 | 1,633 | 1,648 | 1,598 | 1,643 | 47,900 | 102.69 |
| 2014-08-28 | 1,500 | 1,593 | 1,490 | 1,553 | 71,000 | 97.06 |
| 2014-08-27 | 1,390 | 1,491 | 1,390 | 1,470 | 53,000 | 91.88 |
| 2014-08-26 | 1,360 | 1,399 | 1,360 | 1,385 | 17,700 | 86.56 |
| 2014-08-25 | 1,350 | 1,365 | 1,342 | 1,355 | 17,700 | 84.69 |
| 2014-08-22 | 1,382 | 1,390 | 1,340 | 1,340 | 30,400 | 83.75 |
| 2014-08-21 | 1,399 | 1,399 | 1,341 | 1,371 | 30,100 | 85.69 |
| 2014-08-20 | 1,320 | 1,410 | 1,315 | 1,400 | 91,100 | 87.50 |
| 2014-08-19 | 1,270 | 1,300 | 1,269 | 1,295 | 31,200 | 80.94 |
| 2014-08-18 | 1,230 | 1,246 | 1,225 | 1,242 | 32,200 | 77.63 |
| 2014-08-15 | 1,180 | 1,220 | 1,155 | 1,190 | 34,400 | 74.38 |
| 2014-08-14 | 1,120 | 1,188 | 1,120 | 1,155 | 29,300 | 72.19 |
| 2014-08-13 | 1,085 | 1,104 | 1,075 | 1,080 | 13,800 | 67.50 |
| 2014-08-12 | 1,110 | 1,111 | 1,101 | 1,110 | 6,400 | 69.38 |
| 2014-08-11 | 1,110 | 1,125 | 1,085 | 1,106 | 13,300 | 69.13 |
| 2014-08-08 | 1,063 | 1,068 | 1,008 | 1,050 | 29,000 | 65.63 |
| 2014-08-07 | 1,100 | 1,100 | 1,080 | 1,085 | 11,900 | 67.81 |
| 2014-08-06 | 1,120 | 1,120 | 1,100 | 1,110 | 11,300 | 69.38 |
| 2014-08-05 | 1,133 | 1,136 | 1,122 | 1,122 | 7,300 | 70.13 |
| 2014-08-04 | 1,129 | 1,133 | 1,122 | 1,133 | 9,300 | 70.81 |
| 2014-08-01 | 1,120 | 1,127 | 1,107 | 1,122 | 11,400 | 70.13 |
| 2014-07-31 | 1,135 | 1,140 | 1,130 | 1,138 | 10,500 | 71.13 |
| 2014-07-30 | 1,137 | 1,147 | 1,135 | 1,139 | 9,200 | 71.19 |
| 2014-07-29 | 1,150 | 1,150 | 1,137 | 1,137 | 11,800 | 71.06 |
| 2014-07-28 | 1,142 | 1,155 | 1,138 | 1,148 | 13,800 | 71.75 |
| 2014-07-25 | 1,145 | 1,150 | 1,138 | 1,141 | 9,800 | 71.31 |
| 2014-07-24 | 1,126 | 1,145 | 1,126 | 1,143 | 9,900 | 71.44 |
| 2014-07-23 | 1,150 | 1,153 | 1,130 | 1,130 | 11,300 | 70.63 |
| 2014-07-22 | 1,148 | 1,148 | 1,115 | 1,140 | 12,000 | 71.25 |
| 2014-07-18 | 1,117 | 1,140 | 1,102 | 1,118 | 26,300 | 69.88 |
| 2014-07-17 | 1,194 | 1,195 | 1,120 | 1,147 | 20,700 | 71.69 |
| 2014-07-16 | 1,179 | 1,190 | 1,161 | 1,187 | 23,700 | 74.19 |
| 2014-07-15 | 1,112 | 1,163 | 1,108 | 1,156 | 23,700 | 72.25 |
| 2014-07-14 | 1,080 | 1,101 | 1,071 | 1,101 | 13,700 | 68.81 |
| 2014-07-11 | 1,082 | 1,085 | 1,059 | 1,084 | 12,000 | 67.75 |
| 2014-07-10 | 1,061 | 1,083 | 1,060 | 1,080 | 11,600 | 67.50 |
| 2014-07-09 | 1,100 | 1,120 | 1,040 | 1,075 | 63,900 | 67.19 |
| 2014-07-08 | 1,207 | 1,208 | 1,100 | 1,138 | 42,900 | 71.13 |
| 2014-07-07 | 1,216 | 1,216 | 1,204 | 1,207 | 14,700 | 75.44 |
| 2014-07-04 | 1,221 | 1,225 | 1,206 | 1,216 | 23,400 | 76 |
| 2014-07-03 | 1,213 | 1,228 | 1,201 | 1,213 | 33,400 | 75.81 |
| 2014-07-02 | 1,170 | 1,217 | 1,165 | 1,200 | 46,300 | 75 |
| 2014-07-01 | 1,145 | 1,165 | 1,130 | 1,159 | 22,400 | 72.44 |
| 2014-06-30 | 1,150 | 1,180 | 1,112 | 1,140 | 35,700 | 71.25 |
| 2014-06-27 | 1,177 | 1,177 | 1,084 | 1,136 | 39,300 | 71 |
| 2014-06-26 | 1,040 | 1,178 | 1,037 | 1,177 | 46,700 | 73.56 |
| 2014-06-25 | 1,030 | 1,065 | 1,019 | 1,050 | 50,000 | 65.63 |
| 2014-06-24 | 1,060 | 1,100 | 1,002 | 1,070 | 96,000 | 66.88 |
| 2014-06-23 | 1,310 | 1,369 | 1,060 | 1,150 | 156,600 | 71.88 |
| 2014-06-20 | 1,080 | 1,270 | 1,080 | 1,230 | 106,400 | 76.88 |
| 2014-06-19 | 995 | 1,077 | 991 | 1,070 | 61,100 | 66.88 |
| 2014-06-18 | 895 | 989 | 890 | 970 | 60,000 | 60.63 |
| 2014-06-17 | 899 | 899 | 882 | 896 | 27,200 | 56 |
| 2014-06-16 | 811 | 903 | 811 | 886 | 92,800 | 55.38 |
| 2014-06-13 | 727 | 800 | 724 | 795 | 46,000 | 49.69 |
| 2014-06-12 | 750 | 750 | 720 | 730 | 24,300 | 45.63 |
| 2014-06-11 | 773 | 773 | 745 | 753 | 38,000 | 47.06 |
| 2014-06-10 | 788 | 800 | 776 | 780 | 77,600 | 48.75 |
| 2014-06-09 | 680 | 766 | 677 | 758 | 63,900 | 47.38 |
| 2014-06-06 | 622 | 680 | 622 | 666 | 40,500 | 41.63 |
| 2014-06-05 | 614 | 630 | 612 | 616 | 23,200 | 38.50 |
| 2014-06-04 | 611 | 615 | 610 | 612 | 16,800 | 38.25 |
| 2014-06-03 | 611 | 614 | 608 | 611 | 24,000 | 38.19 |
| 2014-06-02 | 608 | 614 | 606 | 609 | 11,200 | 38.06 |
| 2014-05-30 | 600 | 619 | 599 | 605 | 25,300 | 37.81 |
| 2014-05-29 | 622 | 630 | 591 | 594 | 75,900 | 37.13 |
| 2014-05-28 | 586 | 615 | 582 | 613 | 79,300 | 38.31 |
| 2014-05-27 | 621 | 621 | 562 | 576 | 204,600 | 36 |
| 2014-05-26 | 545 | 545 | 545 | 545 | 29,300 | 34.06 |
| 2014-05-23 | 466 | 468 | 465 | 465 | 3,000 | 29.06 |
| 2014-05-22 | 462 | 466 | 462 | 464 | 3,100 | 29 |
| 2014-05-21 | 461 | 471 | 460 | 466 | 2,400 | 29.13 |
| 2014-05-20 | 465 | 466 | 461 | 461 | 3,100 | 28.81 |
| 2014-05-19 | 470 | 475 | 465 | 465 | 5,700 | 29.06 |
| 2014-05-16 | 472 | 473 | 467 | 469 | 4,200 | 29.31 |
| 2014-05-15 | 476 | 476 | 470 | 473 | 4,100 | 29.56 |
| 2014-05-14 | 476 | 476 | 472 | 476 | 2,300 | 29.75 |
| 2014-05-13 | 475 | 478 | 471 | 476 | 12,700 | 29.75 |
| 2014-05-12 | 473 | 474 | 470 | 471 | 7,300 | 29.44 |
| 2014-05-09 | 465 | 473 | 465 | 473 | 7,200 | 29.56 |
| 2014-05-08 | 465 | 470 | 460 | 463 | 9,500 | 28.94 |
| 2014-05-07 | 464 | 464 | 460 | 463 | 3,000 | 28.94 |
| 2014-05-02 | 460 | 465 | 460 | 464 | 4,000 | 29 |
| 2014-05-01 | 464 | 467 | 460 | 460 | 7,600 | 28.75 |
| 2014-04-30 | 466 | 468 | 465 | 467 | 14,100 | 29.19 |
| 2014-04-28 | 472 | 472 | 464 | 467 | 7,600 | 29.19 |
| 2014-04-25 | 472 | 474 | 465 | 469 | 14,500 | 29.31 |
| 2014-04-24 | 465 | 475 | 462 | 472 | 18,600 | 29.50 |
| 2014-04-23 | 453 | 465 | 453 | 465 | 16,700 | 29.06 |
| 2014-04-22 | 454 | 456 | 451 | 452 | 7,200 | 28.25 |
| 2014-04-21 | 450 | 453 | 447 | 450 | 7,600 | 28.13 |
| 2014-04-18 | 449 | 450 | 446 | 448 | 2,900 | 28 |
| 2014-04-17 | 449 | 452 | 449 | 449 | 1,600 | 28.06 |
| 2014-04-16 | 447 | 449 | 447 | 448 | 2,100 | 28 |
| 2014-04-15 | 455 | 455 | 447 | 447 | 4,300 | 27.94 |
| 2014-04-14 | 449 | 450 | 447 | 449 | 5,700 | 28.06 |
| 2014-04-11 | 438 | 448 | 433 | 448 | 5,400 | 28 |
| 2014-04-10 | 435 | 450 | 435 | 438 | 7,300 | 27.38 |
| 2014-04-09 | 431 | 434 | 430 | 433 | 5,300 | 27.06 |
| 2014-04-08 | 443 | 443 | 437 | 438 | 4,800 | 27.38 |
| 2014-04-07 | 445 | 446 | 442 | 444 | 4,200 | 27.75 |
| 2014-04-04 | 446 | 446 | 440 | 443 | 10,100 | 27.69 |
| 2014-04-03 | 446 | 449 | 442 | 448 | 3,800 | 28 |
| 2014-04-02 | 448 | 452 | 445 | 449 | 4,600 | 28.06 |
| 2014-04-01 | 455 | 455 | 443 | 449 | 12,500 | 28.06 |
| 2014-03-31 | 458 | 458 | 449 | 455 | 7,900 | 28.44 |
| 2014-03-28 | 457 | 457 | 447 | 452 | 10,000 | 28.25 |
| 2014-03-27 | 425 | 458 | 420 | 458 | 36,900 | 28.63 |
| 2014-03-26 | 476 | 476 | 472 | 472 | 29,800 | 29.50 |
| 2014-03-25 | 477 | 477 | 473 | 476 | 14,200 | 29.75 |
| 2014-03-24 | 471 | 476 | 468 | 476 | 21,200 | 29.75 |
| 2014-03-20 | 481 | 481 | 476 | 478 | 11,400 | 29.88 |
| 2014-03-19 | 485 | 486 | 480 | 481 | 11,400 | 30.06 |
| 2014-03-18 | 481 | 485 | 480 | 485 | 10,200 | 30.31 |
| 2014-03-17 | 483 | 486 | 478 | 481 | 22,900 | 30.06 |
| 2014-03-14 | 475 | 480 | 474 | 477 | 11,500 | 29.81 |
| 2014-03-13 | 477 | 482 | 476 | 477 | 9,800 | 29.81 |
| 2014-03-12 | 481 | 483 | 477 | 480 | 8,800 | 30 |
| 2014-03-11 | 486 | 487 | 478 | 480 | 16,900 | 30 |
| 2014-03-10 | 487 | 487 | 482 | 486 | 14,800 | 30.38 |
| 2014-03-07 | 480 | 483 | 479 | 483 | 17,700 | 30.19 |
| 2014-03-06 | 470 | 481 | 469 | 478 | 30,800 | 29.88 |
| 2014-03-05 | 468 | 471 | 467 | 470 | 7,000 | 29.38 |
| 2014-03-04 | 465 | 468 | 463 | 468 | 7,900 | 29.25 |
| 2014-03-03 | 476 | 476 | 465 | 467 | 11,800 | 29.19 |
| 2014-02-28 | 470 | 472 | 467 | 468 | 17,900 | 29.25 |
| 2014-02-27 | 465 | 469 | 462 | 469 | 17,200 | 29.31 |
| 2014-02-26 | 455 | 465 | 453 | 462 | 22,200 | 28.88 |
| 2014-02-25 | 455 | 455 | 450 | 455 | 8,500 | 28.44 |
| 2014-02-24 | 454 | 455 | 450 | 455 | 8,700 | 28.44 |
| 2014-02-21 | 452 | 454 | 448 | 450 | 10,800 | 28.13 |
| 2014-02-20 | 450 | 451 | 440 | 450 | 12,400 | 28.13 |
| 2014-02-19 | 452 | 452 | 445 | 450 | 11,300 | 28.13 |
| 2014-02-18 | 451 | 454 | 448 | 452 | 7,200 | 28.25 |
| 2014-02-17 | 455 | 455 | 448 | 451 | 13,800 | 28.19 |
| 2014-02-14 | 448 | 453 | 446 | 449 | 8,700 | 28.06 |
| 2014-02-13 | 452 | 452 | 447 | 450 | 6,100 | 28.13 |
| 2014-02-12 | 449 | 450 | 444 | 449 | 9,900 | 28.06 |
| 2014-02-10 | 445 | 446 | 440 | 441 | 8,900 | 27.56 |
| 2014-02-07 | 434 | 441 | 430 | 437 | 9,000 | 27.31 |
| 2014-02-06 | 418 | 428 | 415 | 428 | 12,000 | 26.75 |
| 2014-02-05 | 415 | 425 | 412 | 422 | 11,800 | 26.38 |
| 2014-02-04 | 405 | 415 | 400 | 412 | 32,800 | 25.75 |
| 2014-02-03 | 452 | 453 | 425 | 432 | 33,400 | 27 |
| 2014-01-31 | 455 | 456 | 448 | 452 | 12,600 | 28.25 |
| 2014-01-30 | 456 | 456 | 450 | 454 | 10,200 | 28.38 |
| 2014-01-29 | 455 | 458 | 451 | 455 | 11,600 | 28.44 |
| 2014-01-28 | 453 | 455 | 450 | 453 | 12,300 | 28.31 |
| 2014-01-27 | 455 | 456 | 450 | 450 | 26,400 | 28.13 |
| 2014-01-24 | 456 | 460 | 455 | 458 | 14,300 | 28.63 |
| 2014-01-23 | 462 | 463 | 460 | 462 | 8,600 | 28.88 |
| 2014-01-22 | 459 | 460 | 452 | 460 | 10,800 | 28.75 |
| 2014-01-21 | 456 | 456 | 452 | 456 | 9,800 | 28.50 |
| 2014-01-20 | 460 | 460 | 450 | 453 | 35,100 | 28.31 |
| 2014-01-17 | 461 | 461 | 455 | 460 | 8,600 | 28.75 |
| 2014-01-16 | 460 | 461 | 451 | 460 | 21,200 | 28.75 |
| 2014-01-15 | 460 | 470 | 459 | 460 | 21,100 | 28.75 |
| 2014-01-14 | 452 | 456 | 450 | 456 | 14,800 | 28.50 |
| 2014-01-10 | 450 | 454 | 449 | 454 | 14,700 | 28.38 |
| 2014-01-09 | 450 | 450 | 446 | 450 | 10,100 | 28.13 |
| 2014-01-08 | 450 | 452 | 445 | 450 | 15,600 | 28.13 |
| 2014-01-07 | 448 | 450 | 445 | 450 | 14,600 | 28.13 |
| 2014-01-06 | 450 | 452 | 442 | 451 | 27,700 | 28.19 |
分割・併合履歴 ： [2018-07-27]1株→2株 [2017-09-27]1株→2株 [2015-04-27]1株→2株 [2014-12-26]1株→2株 [2012-09-26]1株→100株 [2006-09-26]1株→5株
