3020 アプライド(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 | 1,620 | 1,626 | 1,612 | 1,620 | 900 | 810 |
| 2014-12-29 | 1,626 | 1,626 | 1,619 | 1,626 | 800 | 813 |
| 2014-12-26 | 1,622 | 1,626 | 1,622 | 1,626 | 600 | 813 |
| 2014-12-25 | 1,610 | 1,610 | 1,595 | 1,595 | 1,100 | 797.50 |
| 2014-12-24 | 1,600 | 1,600 | 1,594 | 1,600 | 800 | 800 |
| 2014-12-22 | 1,600 | 1,600 | 1,600 | 1,600 | 400 | 800 |
| 2014-12-19 | 1,600 | 1,611 | 1,600 | 1,600 | 300 | 800 |
| 2014-12-18 | 1,595 | 1,600 | 1,590 | 1,600 | 400 | 800 |
| 2014-12-17 | 1,600 | 1,610 | 1,593 | 1,610 | 800 | 805 |
| 2014-12-16 | 1,605 | 1,609 | 1,605 | 1,605 | 400 | 802.50 |
| 2014-12-15 | 1,610 | 1,610 | 1,606 | 1,606 | 200 | 803 |
| 2014-12-12 | 1,616 | 1,616 | 1,610 | 1,610 | 1,200 | 805 |
| 2014-12-11 | 1,614 | 1,614 | 1,611 | 1,611 | 700 | 805.50 |
| 2014-12-10 | 1,616 | 1,616 | 1,600 | 1,614 | 700 | 807 |
| 2014-12-09 | 1,613 | 1,616 | 1,613 | 1,616 | 600 | 808 |
| 2014-12-08 | 1,619 | 1,620 | 1,612 | 1,612 | 700 | 806 |
| 2014-12-05 | 1,597 | 1,597 | 1,597 | 1,597 | 100 | 798.50 |
| 2014-12-04 | 1,595 | 1,595 | 1,595 | 1,595 | 300 | 797.50 |
| 2014-12-03 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 800 |
| 2014-12-02 | 1,585 | 1,600 | 1,585 | 1,600 | 1,400 | 800 |
| 2014-12-01 | 1,606 | 1,606 | 1,583 | 1,583 | 1,000 | 791.50 |
| 2014-11-28 | 1,585 | 1,589 | 1,585 | 1,589 | 300 | 794.50 |
| 2014-11-27 | 1,571 | 1,583 | 1,571 | 1,583 | 800 | 791.50 |
| 2014-11-26 | 1,570 | 1,570 | 1,570 | 1,570 | 300 | 785 |
| 2014-11-25 | 1,571 | 1,571 | 1,571 | 1,571 | 200 | 785.50 |
| 2014-11-21 | 1,580 | 1,580 | 1,571 | 1,571 | 300 | 785.50 |
| 2014-11-20 | 1,582 | 1,582 | 1,580 | 1,580 | 300 | 790 |
| 2014-11-19 | 1,588 | 1,588 | 1,582 | 1,582 | 300 | 791 |
| 2014-11-18 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 780 |
| 2014-11-17 | 1,552 | 1,560 | 1,552 | 1,560 | 500 | 780 |
| 2014-11-14 | 1,540 | 1,552 | 1,540 | 1,552 | 700 | 776 |
| 2014-11-13 | 1,560 | 1,565 | 1,560 | 1,565 | 300 | 782.50 |
| 2014-11-12 | 1,534 | 1,534 | 1,534 | 1,534 | 300 | 767 |
| 2014-11-11 | 1,559 | 1,559 | 1,534 | 1,534 | 300 | 767 |
| 2014-11-10 | 1,554 | 1,554 | 1,543 | 1,553 | 700 | 776.50 |
| 2014-11-07 | 1,544 | 1,544 | 1,524 | 1,543 | 500 | 771.50 |
| 2014-11-06 | 1,520 | 1,520 | 1,520 | 1,520 | 900 | 760 |
| 2014-11-05 | 1,532 | 1,532 | 1,520 | 1,520 | 700 | 760 |
| 2014-11-04 | 1,549 | 1,549 | 1,549 | 1,549 | 100 | 774.50 |
| 2014-10-31 | 1,528 | 1,528 | 1,525 | 1,525 | 200 | 762.50 |
| 2014-10-30 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 765 |
| 2014-10-29 | 1,527 | 1,549 | 1,526 | 1,526 | 400 | 763 |
| 2014-10-28 | 1,527 | 1,527 | 1,527 | 1,527 | 200 | 763.50 |
| 2014-10-27 | 1,537 | 1,539 | 1,537 | 1,537 | 500 | 768.50 |
| 2014-10-23 | 1,537 | 1,539 | 1,525 | 1,525 | 400 | 762.50 |
| 2014-10-22 | 1,525 | 1,536 | 1,525 | 1,536 | 500 | 768 |
| 2014-10-21 | 1,501 | 1,520 | 1,501 | 1,520 | 200 | 760 |
| 2014-10-20 | 1,501 | 1,505 | 1,501 | 1,505 | 200 | 752.50 |
| 2014-10-17 | 1,501 | 1,502 | 1,500 | 1,500 | 400 | 750 |
| 2014-10-16 | 1,500 | 1,501 | 1,500 | 1,501 | 1,200 | 750.50 |
| 2014-10-15 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 760 |
| 2014-10-14 | 1,519 | 1,521 | 1,519 | 1,520 | 400 | 760 |
| 2014-10-10 | 1,513 | 1,519 | 1,513 | 1,519 | 300 | 759.50 |
| 2014-10-09 | 1,520 | 1,520 | 1,513 | 1,513 | 600 | 756.50 |
| 2014-10-08 | 1,521 | 1,521 | 1,516 | 1,520 | 1,300 | 760 |
| 2014-10-07 | 1,530 | 1,530 | 1,527 | 1,530 | 500 | 765 |
| 2014-10-06 | 1,540 | 1,540 | 1,523 | 1,530 | 1,000 | 765 |
| 2014-10-03 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 770 |
| 2014-10-02 | 1,550 | 1,550 | 1,540 | 1,550 | 500 | 775 |
| 2014-10-01 | 1,555 | 1,555 | 1,551 | 1,551 | 200 | 775.50 |
| 2014-09-30 | 1,580 | 1,580 | 1,580 | 1,580 | 200 | 790 |
| 2014-09-29 | 1,590 | 1,590 | 1,590 | 1,590 | 200 | 795 |
| 2014-09-26 | 1,601 | 1,601 | 1,560 | 1,597 | 1,500 | 798.50 |
| 2014-09-25 | 1,602 | 1,605 | 1,600 | 1,601 | 800 | 800.50 |
| 2014-09-24 | 1,606 | 1,606 | 1,600 | 1,600 | 600 | 800 |
| 2014-09-22 | 1,610 | 1,610 | 1,600 | 1,605 | 1,200 | 802.50 |
| 2014-09-19 | 1,615 | 1,615 | 1,600 | 1,610 | 900 | 805 |
| 2014-09-18 | 1,618 | 1,618 | 1,618 | 1,618 | 200 | 809 |
| 2014-09-17 | 1,616 | 1,617 | 1,616 | 1,616 | 900 | 808 |
| 2014-09-16 | 1,616 | 1,618 | 1,616 | 1,618 | 300 | 809 |
| 2014-09-12 | 1,617 | 1,617 | 1,601 | 1,616 | 600 | 808 |
| 2014-09-11 | 1,600 | 1,600 | 1,597 | 1,597 | 600 | 798.50 |
| 2014-09-10 | 1,590 | 1,600 | 1,589 | 1,599 | 1,000 | 799.50 |
| 2014-09-09 | 1,593 | 1,594 | 1,592 | 1,592 | 400 | 796 |
| 2014-09-08 | 1,594 | 1,594 | 1,586 | 1,593 | 800 | 796.50 |
| 2014-09-05 | 1,575 | 1,589 | 1,574 | 1,589 | 500 | 794.50 |
| 2014-09-04 | 1,569 | 1,589 | 1,569 | 1,586 | 900 | 793 |
| 2014-09-03 | 1,593 | 1,593 | 1,565 | 1,580 | 1,000 | 790 |
| 2014-09-02 | 1,546 | 1,564 | 1,545 | 1,564 | 1,100 | 782 |
| 2014-09-01 | 1,586 | 1,586 | 1,575 | 1,575 | 200 | 787.50 |
| 2014-08-29 | 1,550 | 1,588 | 1,550 | 1,562 | 700 | 781 |
| 2014-08-28 | 1,600 | 1,600 | 1,550 | 1,550 | 3,000 | 775 |
| 2014-08-27 | 1,572 | 1,585 | 1,572 | 1,585 | 2,800 | 792.50 |
| 2014-08-26 | 1,570 | 1,570 | 1,566 | 1,569 | 600 | 784.50 |
| 2014-08-25 | 1,565 | 1,565 | 1,565 | 1,565 | 100 | 782.50 |
| 2014-08-22 | 1,569 | 1,570 | 1,565 | 1,565 | 300 | 782.50 |
| 2014-08-21 | 1,556 | 1,569 | 1,554 | 1,569 | 900 | 784.50 |
| 2014-08-20 | 1,556 | 1,557 | 1,555 | 1,557 | 500 | 778.50 |
| 2014-08-19 | 1,557 | 1,569 | 1,555 | 1,555 | 900 | 777.50 |
| 2014-08-18 | 1,568 | 1,570 | 1,568 | 1,570 | 200 | 785 |
| 2014-08-15 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 775 |
| 2014-08-14 | 1,551 | 1,568 | 1,548 | 1,568 | 500 | 784 |
| 2014-08-13 | 1,549 | 1,554 | 1,549 | 1,554 | 500 | 777 |
| 2014-08-12 | 1,550 | 1,550 | 1,528 | 1,528 | 1,000 | 764 |
| 2014-08-11 | 1,526 | 1,526 | 1,500 | 1,500 | 1,700 | 750 |
| 2014-08-08 | 1,524 | 1,550 | 1,517 | 1,550 | 2,000 | 775 |
| 2014-08-07 | 1,553 | 1,586 | 1,521 | 1,530 | 1,900 | 765 |
| 2014-08-06 | 1,578 | 1,607 | 1,551 | 1,551 | 2,900 | 775.50 |
| 2014-08-05 | 1,622 | 1,625 | 1,569 | 1,618 | 3,900 | 809 |
| 2014-08-04 | 1,569 | 1,888 | 1,569 | 1,622 | 22,800 | 811 |
| 2014-08-01 | 1,518 | 1,535 | 1,510 | 1,510 | 1,000 | 755 |
| 2014-07-31 | 1,500 | 1,500 | 1,495 | 1,495 | 500 | 747.50 |
| 2014-07-29 | 1,526 | 1,526 | 1,496 | 1,505 | 1,300 | 752.50 |
| 2014-07-28 | 1,500 | 1,501 | 1,496 | 1,496 | 1,800 | 748 |
| 2014-07-25 | 1,489 | 1,494 | 1,489 | 1,490 | 400 | 745 |
| 2014-07-24 | 1,480 | 1,480 | 1,468 | 1,468 | 400 | 734 |
| 2014-07-23 | 1,471 | 1,474 | 1,471 | 1,474 | 1,400 | 737 |
| 2014-07-22 | 1,483 | 1,483 | 1,475 | 1,475 | 300 | 737.50 |
| 2014-07-18 | 1,468 | 1,475 | 1,468 | 1,475 | 800 | 737.50 |
| 2014-07-17 | 1,480 | 1,488 | 1,480 | 1,482 | 700 | 741 |
| 2014-07-16 | 1,480 | 1,480 | 1,480 | 1,480 | 200 | 740 |
| 2014-07-15 | 1,490 | 1,490 | 1,470 | 1,470 | 700 | 735 |
| 2014-07-14 | 1,465 | 1,489 | 1,465 | 1,473 | 700 | 736.50 |
| 2014-07-11 | 1,492 | 1,492 | 1,464 | 1,464 | 1,300 | 732 |
| 2014-07-10 | 1,482 | 1,482 | 1,465 | 1,465 | 600 | 732.50 |
| 2014-07-09 | 1,481 | 1,482 | 1,481 | 1,482 | 400 | 741 |
| 2014-07-08 | 1,470 | 1,478 | 1,468 | 1,468 | 400 | 734 |
| 2014-07-07 | 1,476 | 1,479 | 1,476 | 1,476 | 400 | 738 |
| 2014-07-04 | 1,475 | 1,476 | 1,460 | 1,476 | 700 | 738 |
| 2014-07-03 | 1,461 | 1,469 | 1,461 | 1,469 | 500 | 734.50 |
| 2014-07-02 | 1,455 | 1,458 | 1,455 | 1,458 | 600 | 729 |
| 2014-07-01 | 1,454 | 1,454 | 1,451 | 1,453 | 800 | 726.50 |
| 2014-06-30 | 1,454 | 1,455 | 1,454 | 1,454 | 400 | 727 |
| 2014-06-27 | 1,447 | 1,453 | 1,447 | 1,453 | 200 | 726.50 |
| 2014-06-25 | 1,453 | 1,453 | 1,440 | 1,447 | 900 | 723.50 |
| 2014-06-24 | 1,429 | 1,453 | 1,429 | 1,453 | 200 | 726.50 |
| 2014-06-23 | 1,450 | 1,450 | 1,429 | 1,429 | 600 | 714.50 |
| 2014-06-20 | 1,425 | 1,425 | 1,425 | 1,425 | 200 | 712.50 |
| 2014-06-19 | 1,440 | 1,440 | 1,440 | 1,440 | 200 | 720 |
| 2014-06-18 | 1,421 | 1,440 | 1,421 | 1,440 | 300 | 720 |
| 2014-06-17 | 1,440 | 1,440 | 1,413 | 1,420 | 800 | 710 |
| 2014-06-16 | 1,412 | 1,448 | 1,412 | 1,435 | 1,000 | 717.50 |
| 2014-06-13 | 1,408 | 1,410 | 1,408 | 1,408 | 500 | 704 |
| 2014-06-12 | 1,401 | 1,408 | 1,401 | 1,408 | 400 | 704 |
| 2014-06-11 | 1,398 | 1,400 | 1,398 | 1,400 | 300 | 700 |
| 2014-06-10 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 700 |
| 2014-06-09 | 1,405 | 1,406 | 1,400 | 1,400 | 400 | 700 |
| 2014-06-06 | 1,408 | 1,408 | 1,408 | 1,408 | 100 | 704 |
| 2014-06-05 | 1,395 | 1,395 | 1,395 | 1,395 | 200 | 697.50 |
| 2014-06-04 | 1,394 | 1,395 | 1,394 | 1,395 | 200 | 697.50 |
| 2014-06-03 | 1,408 | 1,410 | 1,395 | 1,395 | 800 | 697.50 |
| 2014-06-02 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 700 |
| 2014-05-30 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 700 |
| 2014-05-29 | 1,389 | 1,389 | 1,389 | 1,389 | 100 | 694.50 |
| 2014-05-28 | 1,390 | 1,390 | 1,389 | 1,389 | 1,000 | 694.50 |
| 2014-05-27 | 1,390 | 1,390 | 1,390 | 1,390 | 400 | 695 |
| 2014-05-26 | 1,390 | 1,390 | 1,387 | 1,387 | 600 | 693.50 |
| 2014-05-23 | 1,396 | 1,396 | 1,396 | 1,396 | 100 | 698 |
| 2014-05-22 | 1,380 | 1,393 | 1,380 | 1,393 | 500 | 696.50 |
| 2014-05-21 | 1,396 | 1,396 | 1,380 | 1,380 | 200 | 690 |
| 2014-05-20 | 1,383 | 1,383 | 1,383 | 1,383 | 100 | 691.50 |
| 2014-05-19 | 1,400 | 1,401 | 1,390 | 1,390 | 400 | 695 |
| 2014-05-16 | 1,400 | 1,400 | 1,399 | 1,400 | 600 | 700 |
| 2014-05-15 | 1,409 | 1,409 | 1,404 | 1,404 | 400 | 702 |
| 2014-05-14 | 1,410 | 1,410 | 1,409 | 1,409 | 400 | 704.50 |
| 2014-05-13 | 1,390 | 1,410 | 1,386 | 1,410 | 500 | 705 |
| 2014-05-12 | 1,416 | 1,423 | 1,384 | 1,384 | 500 | 692 |
| 2014-05-08 | 1,406 | 1,406 | 1,395 | 1,395 | 500 | 697.50 |
| 2014-05-07 | 1,395 | 1,395 | 1,395 | 1,395 | 100 | 697.50 |
| 2014-05-02 | 1,385 | 1,385 | 1,385 | 1,385 | 100 | 692.50 |
| 2014-04-30 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 690 |
| 2014-04-28 | 1,351 | 1,365 | 1,351 | 1,365 | 300 | 682.50 |
| 2014-04-25 | 1,363 | 1,400 | 1,350 | 1,351 | 2,600 | 675.50 |
| 2014-04-23 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 685 |
| 2014-04-22 | 1,368 | 1,370 | 1,368 | 1,370 | 500 | 685 |
| 2014-04-21 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 690 |
| 2014-04-17 | 1,390 | 1,390 | 1,389 | 1,389 | 300 | 694.50 |
| 2014-04-15 | 1,362 | 1,390 | 1,362 | 1,390 | 400 | 695 |
| 2014-04-14 | 1,376 | 1,399 | 1,376 | 1,399 | 800 | 699.50 |
| 2014-04-10 | 1,380 | 1,380 | 1,376 | 1,376 | 200 | 688 |
| 2014-04-09 | 1,386 | 1,387 | 1,375 | 1,375 | 900 | 687.50 |
| 2014-04-08 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 700 |
| 2014-04-07 | 1,389 | 1,409 | 1,388 | 1,399 | 500 | 699.50 |
| 2014-04-04 | 1,395 | 1,408 | 1,395 | 1,408 | 300 | 704 |
| 2014-04-03 | 1,409 | 1,409 | 1,409 | 1,409 | 300 | 704.50 |
| 2014-04-01 | 1,400 | 1,410 | 1,381 | 1,410 | 700 | 705 |
| 2014-03-31 | 1,400 | 1,400 | 1,391 | 1,391 | 300 | 695.50 |
| 2014-03-28 | 1,400 | 1,400 | 1,380 | 1,400 | 700 | 700 |
| 2014-03-27 | 1,400 | 1,400 | 1,358 | 1,399 | 3,200 | 699.50 |
| 2014-03-26 | 1,487 | 1,496 | 1,482 | 1,493 | 3,600 | 746.50 |
| 2014-03-25 | 1,489 | 1,489 | 1,477 | 1,487 | 1,800 | 743.50 |
| 2014-03-24 | 1,490 | 1,490 | 1,485 | 1,488 | 1,000 | 744 |
| 2014-03-20 | 1,485 | 1,485 | 1,478 | 1,478 | 500 | 739 |
| 2014-03-19 | 1,480 | 1,487 | 1,480 | 1,487 | 900 | 743.50 |
| 2014-03-18 | 1,485 | 1,485 | 1,480 | 1,480 | 1,000 | 740 |
| 2014-03-17 | 1,483 | 1,485 | 1,482 | 1,485 | 400 | 742.50 |
| 2014-03-14 | 1,462 | 1,481 | 1,462 | 1,481 | 1,100 | 740.50 |
| 2014-03-13 | 1,488 | 1,489 | 1,470 | 1,471 | 1,300 | 735.50 |
| 2014-03-12 | 1,488 | 1,489 | 1,478 | 1,478 | 500 | 739 |
| 2014-03-11 | 1,479 | 1,479 | 1,476 | 1,477 | 300 | 738.50 |
| 2014-03-10 | 1,488 | 1,488 | 1,475 | 1,475 | 1,100 | 737.50 |
| 2014-03-07 | 1,488 | 1,489 | 1,488 | 1,489 | 200 | 744.50 |
| 2014-03-06 | 1,460 | 1,467 | 1,460 | 1,467 | 400 | 733.50 |
| 2014-03-05 | 1,478 | 1,478 | 1,456 | 1,458 | 600 | 729 |
| 2014-03-04 | 1,475 | 1,478 | 1,475 | 1,478 | 200 | 739 |
| 2014-03-03 | 1,498 | 1,498 | 1,448 | 1,470 | 1,900 | 735 |
| 2014-02-28 | 1,500 | 1,500 | 1,478 | 1,478 | 2,200 | 739 |
| 2014-02-27 | 1,484 | 1,485 | 1,474 | 1,485 | 900 | 742.50 |
| 2014-02-26 | 1,463 | 1,481 | 1,463 | 1,481 | 400 | 740.50 |
| 2014-02-25 | 1,470 | 1,483 | 1,460 | 1,463 | 600 | 731.50 |
| 2014-02-24 | 1,484 | 1,484 | 1,447 | 1,475 | 1,400 | 737.50 |
| 2014-02-21 | 1,450 | 1,484 | 1,440 | 1,484 | 500 | 742 |
| 2014-02-20 | 1,430 | 1,440 | 1,430 | 1,440 | 500 | 720 |
| 2014-02-19 | 1,428 | 1,428 | 1,410 | 1,425 | 900 | 712.50 |
| 2014-02-18 | 1,440 | 1,440 | 1,440 | 1,440 | 200 | 720 |
| 2014-02-17 | 1,418 | 1,418 | 1,400 | 1,400 | 1,300 | 700 |
| 2014-02-14 | 1,449 | 1,449 | 1,420 | 1,420 | 400 | 710 |
| 2014-02-13 | 1,418 | 1,419 | 1,418 | 1,419 | 300 | 709.50 |
| 2014-02-12 | 1,470 | 1,470 | 1,461 | 1,461 | 300 | 730.50 |
| 2014-02-10 | 1,459 | 1,459 | 1,450 | 1,450 | 500 | 725 |
| 2014-02-06 | 1,455 | 1,455 | 1,418 | 1,418 | 400 | 709 |
| 2014-02-05 | 1,421 | 1,421 | 1,418 | 1,418 | 400 | 709 |
| 2014-02-04 | 1,446 | 1,470 | 1,420 | 1,420 | 1,300 | 710 |
| 2014-02-03 | 1,455 | 1,458 | 1,450 | 1,450 | 700 | 725 |
| 2014-01-31 | 1,480 | 1,480 | 1,470 | 1,470 | 1,000 | 735 |
| 2014-01-30 | 1,482 | 1,482 | 1,480 | 1,482 | 700 | 741 |
| 2014-01-29 | 1,500 | 1,500 | 1,489 | 1,489 | 300 | 744.50 |
| 2014-01-28 | 1,462 | 1,500 | 1,462 | 1,498 | 600 | 749 |
| 2014-01-27 | 1,450 | 1,478 | 1,450 | 1,468 | 1,400 | 734 |
| 2014-01-24 | 1,481 | 1,481 | 1,450 | 1,450 | 600 | 725 |
| 2014-01-23 | 1,495 | 1,495 | 1,480 | 1,480 | 600 | 740 |
| 2014-01-22 | 1,500 | 1,500 | 1,496 | 1,496 | 400 | 748 |
| 2014-01-21 | 1,497 | 1,500 | 1,497 | 1,500 | 1,400 | 750 |
| 2014-01-20 | 1,433 | 1,476 | 1,433 | 1,476 | 1,200 | 738 |
| 2014-01-17 | 1,412 | 1,430 | 1,412 | 1,430 | 900 | 715 |
| 2014-01-16 | 1,402 | 1,410 | 1,402 | 1,408 | 700 | 704 |
| 2014-01-15 | 1,399 | 1,400 | 1,398 | 1,400 | 600 | 700 |
| 2014-01-14 | 1,400 | 1,400 | 1,391 | 1,393 | 900 | 696.50 |
| 2014-01-10 | 1,401 | 1,401 | 1,395 | 1,395 | 1,300 | 697.50 |
| 2014-01-09 | 1,408 | 1,408 | 1,401 | 1,401 | 400 | 700.50 |
| 2014-01-08 | 1,408 | 1,408 | 1,400 | 1,400 | 1,200 | 700 |
| 2014-01-07 | 1,390 | 1,414 | 1,390 | 1,395 | 3,200 | 697.50 |
| 2014-01-06 | 1,400 | 1,408 | 1,368 | 1,385 | 2,000 | 692.50 |
分割・併合履歴 ： [2016-02-25]1株→2株
