3079 ディーブイエックス(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 | 1,061 | 1,061 | 1,038 | 1,045 | 14,200 | 1,045 |
| 2014-12-29 | 1,050 | 1,066 | 1,048 | 1,058 | 11,900 | 1,058 |
| 2014-12-26 | 1,045 | 1,054 | 1,042 | 1,048 | 8,600 | 1,048 |
| 2014-12-25 | 1,066 | 1,066 | 1,041 | 1,044 | 12,700 | 1,044 |
| 2014-12-24 | 1,070 | 1,070 | 1,041 | 1,057 | 18,300 | 1,057 |
| 2014-12-22 | 1,070 | 1,078 | 1,062 | 1,067 | 19,400 | 1,067 |
| 2014-12-19 | 1,080 | 1,080 | 1,062 | 1,074 | 18,100 | 1,074 |
| 2014-12-18 | 1,013 | 1,074 | 1,013 | 1,050 | 27,200 | 1,050 |
| 2014-12-17 | 1,019 | 1,022 | 1,008 | 1,010 | 24,700 | 1,010 |
| 2014-12-16 | 1,031 | 1,037 | 1,010 | 1,022 | 21,500 | 1,022 |
| 2014-12-15 | 1,050 | 1,054 | 1,041 | 1,043 | 10,100 | 1,043 |
| 2014-12-12 | 1,060 | 1,072 | 1,046 | 1,046 | 21,200 | 1,046 |
| 2014-12-11 | 1,051 | 1,063 | 1,044 | 1,046 | 14,500 | 1,046 |
| 2014-12-10 | 1,056 | 1,075 | 1,047 | 1,064 | 30,200 | 1,064 |
| 2014-12-09 | 1,067 | 1,080 | 1,064 | 1,064 | 18,800 | 1,064 |
| 2014-12-08 | 1,079 | 1,103 | 1,079 | 1,092 | 43,800 | 1,092 |
| 2014-12-05 | 1,073 | 1,079 | 1,070 | 1,074 | 8,000 | 1,074 |
| 2014-12-04 | 1,080 | 1,085 | 1,074 | 1,080 | 12,600 | 1,080 |
| 2014-12-03 | 1,072 | 1,086 | 1,072 | 1,079 | 14,500 | 1,079 |
| 2014-12-02 | 1,078 | 1,083 | 1,061 | 1,083 | 26,100 | 1,083 |
| 2014-12-01 | 1,080 | 1,088 | 1,074 | 1,079 | 16,300 | 1,079 |
| 2014-11-28 | 1,085 | 1,087 | 1,078 | 1,086 | 4,700 | 1,086 |
| 2014-11-27 | 1,089 | 1,089 | 1,076 | 1,076 | 13,300 | 1,076 |
| 2014-11-26 | 1,078 | 1,087 | 1,076 | 1,083 | 15,900 | 1,083 |
| 2014-11-25 | 1,076 | 1,090 | 1,076 | 1,078 | 17,600 | 1,078 |
| 2014-11-21 | 1,067 | 1,075 | 1,065 | 1,072 | 15,500 | 1,072 |
| 2014-11-20 | 1,058 | 1,071 | 1,051 | 1,067 | 22,500 | 1,067 |
| 2014-11-19 | 1,065 | 1,069 | 1,050 | 1,057 | 24,700 | 1,057 |
| 2014-11-18 | 1,050 | 1,063 | 1,050 | 1,056 | 24,600 | 1,056 |
| 2014-11-17 | 1,070 | 1,070 | 1,032 | 1,034 | 23,400 | 1,034 |
| 2014-11-14 | 1,074 | 1,074 | 1,058 | 1,068 | 20,100 | 1,068 |
| 2014-11-13 | 1,069 | 1,069 | 1,051 | 1,068 | 10,600 | 1,068 |
| 2014-11-12 | 1,075 | 1,076 | 1,056 | 1,059 | 12,600 | 1,059 |
| 2014-11-11 | 1,050 | 1,077 | 1,050 | 1,074 | 18,300 | 1,074 |
| 2014-11-10 | 1,070 | 1,070 | 1,051 | 1,061 | 12,000 | 1,061 |
| 2014-11-07 | 1,064 | 1,071 | 1,048 | 1,067 | 25,900 | 1,067 |
| 2014-11-06 | 1,119 | 1,119 | 1,064 | 1,075 | 61,800 | 1,075 |
| 2014-11-05 | 1,050 | 1,120 | 1,048 | 1,120 | 83,100 | 1,120 |
| 2014-11-04 | 1,068 | 1,068 | 1,030 | 1,035 | 70,000 | 1,035 |
| 2014-10-31 | 1,022 | 1,058 | 1,022 | 1,058 | 91,200 | 1,058 |
| 2014-10-30 | 1,042 | 1,049 | 1,020 | 1,020 | 237,700 | 1,020 |
| 2014-10-29 | 1,052 | 1,056 | 1,035 | 1,049 | 62,900 | 1,049 |
| 2014-10-28 | 1,045 | 1,055 | 1,039 | 1,039 | 38,000 | 1,039 |
| 2014-10-27 | 1,048 | 1,074 | 1,029 | 1,056 | 66,200 | 1,056 |
| 2014-10-24 | 1,043 | 1,049 | 1,038 | 1,045 | 20,700 | 1,045 |
| 2014-10-23 | 1,040 | 1,048 | 1,036 | 1,043 | 25,600 | 1,043 |
| 2014-10-22 | 1,035 | 1,040 | 1,016 | 1,040 | 17,900 | 1,040 |
| 2014-10-21 | 1,026 | 1,034 | 1,014 | 1,029 | 14,500 | 1,029 |
| 2014-10-20 | 1,022 | 1,034 | 1,011 | 1,026 | 15,100 | 1,026 |
| 2014-10-17 | 1,025 | 1,028 | 999 | 999 | 58,000 | 999 |
| 2014-10-16 | 1,034 | 1,048 | 1,020 | 1,024 | 48,200 | 1,024 |
| 2014-10-15 | 1,022 | 1,040 | 1,000 | 1,035 | 46,300 | 1,035 |
| 2014-10-14 | 995 | 1,022 | 979 | 1,013 | 58,100 | 1,013 |
| 2014-10-10 | 1,040 | 1,051 | 1,002 | 1,003 | 177,600 | 1,003 |
| 2014-10-09 | 1,096 | 1,105 | 1,049 | 1,059 | 80,600 | 1,059 |
| 2014-10-08 | 1,057 | 1,095 | 1,049 | 1,095 | 142,100 | 1,095 |
| 2014-10-07 | 1,050 | 1,063 | 1,020 | 1,057 | 52,200 | 1,057 |
| 2014-10-06 | 1,031 | 1,046 | 1,027 | 1,044 | 12,700 | 1,044 |
| 2014-10-03 | 1,020 | 1,033 | 1,017 | 1,032 | 10,100 | 1,032 |
| 2014-10-02 | 1,022 | 1,050 | 1,010 | 1,021 | 33,200 | 1,021 |
| 2014-10-01 | 1,062 | 1,062 | 1,041 | 1,051 | 24,200 | 1,051 |
| 2014-09-30 | 1,039 | 1,050 | 1,028 | 1,050 | 23,500 | 1,050 |
| 2014-09-29 | 1,048 | 1,049 | 1,031 | 1,049 | 17,400 | 1,049 |
| 2014-09-26 | 1,030 | 1,034 | 1,022 | 1,022 | 14,900 | 1,022 |
| 2014-09-25 | 1,044 | 1,045 | 1,032 | 1,040 | 19,700 | 1,040 |
| 2014-09-24 | 1,021 | 1,041 | 1,020 | 1,041 | 31,600 | 1,041 |
| 2014-09-22 | 1,017 | 1,030 | 1,017 | 1,030 | 12,100 | 1,030 |
| 2014-09-19 | 1,040 | 1,041 | 1,012 | 1,023 | 28,500 | 1,023 |
| 2014-09-18 | 1,020 | 1,042 | 1,020 | 1,031 | 35,800 | 1,031 |
| 2014-09-17 | 991 | 1,017 | 991 | 1,014 | 28,900 | 1,014 |
| 2014-09-16 | 1,000 | 1,004 | 993 | 993 | 33,800 | 993 |
| 2014-09-12 | 1,005 | 1,010 | 1,001 | 1,005 | 19,900 | 1,005 |
| 2014-09-11 | 1,020 | 1,020 | 1,007 | 1,010 | 16,900 | 1,010 |
| 2014-09-10 | 1,032 | 1,032 | 1,000 | 1,020 | 49,100 | 1,020 |
| 2014-09-09 | 1,050 | 1,050 | 1,016 | 1,023 | 31,500 | 1,023 |
| 2014-09-08 | 1,035 | 1,050 | 1,025 | 1,026 | 33,800 | 1,026 |
| 2014-09-05 | 1,056 | 1,056 | 1,022 | 1,025 | 43,700 | 1,025 |
| 2014-09-04 | 1,053 | 1,063 | 1,048 | 1,056 | 24,500 | 1,056 |
| 2014-09-03 | 1,079 | 1,079 | 1,052 | 1,058 | 46,100 | 1,058 |
| 2014-09-02 | 1,076 | 1,080 | 1,057 | 1,080 | 49,300 | 1,080 |
| 2014-09-01 | 1,078 | 1,079 | 1,058 | 1,076 | 55,200 | 1,076 |
| 2014-08-29 | 1,050 | 1,068 | 1,044 | 1,068 | 58,600 | 1,068 |
| 2014-08-28 | 1,073 | 1,090 | 1,040 | 1,068 | 317,100 | 1,068 |
| 2014-08-27 | 970 | 975 | 964 | 968 | 12,600 | 968 |
| 2014-08-26 | 980 | 982 | 970 | 974 | 11,200 | 974 |
| 2014-08-25 | 983 | 983 | 970 | 979 | 11,400 | 979 |
| 2014-08-22 | 988 | 988 | 971 | 978 | 11,900 | 978 |
| 2014-08-21 | 980 | 990 | 974 | 989 | 11,200 | 989 |
| 2014-08-20 | 979 | 988 | 977 | 980 | 9,200 | 980 |
| 2014-08-19 | 993 | 996 | 950 | 971 | 16,400 | 971 |
| 2014-08-18 | 985 | 1,029 | 980 | 980 | 37,400 | 980 |
| 2014-08-15 | 965 | 981 | 958 | 975 | 19,800 | 975 |
| 2014-08-14 | 944 | 968 | 941 | 963 | 37,200 | 963 |
| 2014-08-13 | 929 | 937 | 924 | 932 | 13,100 | 932 |
| 2014-08-12 | 934 | 934 | 922 | 926 | 14,100 | 926 |
| 2014-08-11 | 928 | 931 | 915 | 919 | 38,600 | 919 |
| 2014-08-08 | 910 | 915 | 891 | 898 | 45,000 | 898 |
| 2014-08-07 | 909 | 925 | 901 | 916 | 22,900 | 916 |
| 2014-08-06 | 935 | 935 | 906 | 916 | 60,100 | 916 |
| 2014-08-05 | 960 | 960 | 941 | 941 | 13,600 | 941 |
| 2014-08-04 | 958 | 971 | 953 | 955 | 21,400 | 955 |
| 2014-08-01 | 932 | 958 | 929 | 950 | 32,000 | 950 |
| 2014-07-31 | 961 | 961 | 950 | 950 | 17,100 | 950 |
| 2014-07-30 | 967 | 998 | 951 | 957 | 55,500 | 957 |
| 2014-07-29 | 948 | 970 | 946 | 965 | 42,400 | 965 |
| 2014-07-28 | 936 | 943 | 932 | 940 | 28,100 | 940 |
| 2014-07-25 | 932 | 943 | 927 | 931 | 36,800 | 931 |
| 2014-07-24 | 927 | 931 | 923 | 927 | 17,500 | 927 |
| 2014-07-23 | 925 | 931 | 920 | 927 | 36,100 | 927 |
| 2014-07-22 | 918 | 920 | 910 | 918 | 29,100 | 918 |
| 2014-07-18 | 901 | 906 | 900 | 903 | 23,400 | 903 |
| 2014-07-17 | 909 | 913 | 903 | 909 | 18,800 | 909 |
| 2014-07-16 | 902 | 907 | 899 | 904 | 13,800 | 904 |
| 2014-07-15 | 896 | 901 | 894 | 900 | 15,400 | 900 |
| 2014-07-14 | 898 | 901 | 890 | 891 | 16,500 | 891 |
| 2014-07-11 | 900 | 900 | 887 | 889 | 29,400 | 889 |
| 2014-07-10 | 906 | 906 | 894 | 895 | 16,000 | 895 |
| 2014-07-09 | 902 | 904 | 893 | 896 | 37,500 | 896 |
| 2014-07-08 | 913 | 915 | 906 | 907 | 24,900 | 907 |
| 2014-07-07 | 914 | 916 | 910 | 913 | 16,400 | 913 |
| 2014-07-04 | 919 | 924 | 905 | 909 | 47,200 | 909 |
| 2014-07-03 | 916 | 919 | 910 | 917 | 22,300 | 917 |
| 2014-07-02 | 910 | 915 | 900 | 909 | 41,700 | 909 |
| 2014-07-01 | 900 | 905 | 898 | 903 | 34,400 | 903 |
| 2014-06-30 | 884 | 902 | 884 | 892 | 29,200 | 892 |
| 2014-06-27 | 913 | 919 | 878 | 884 | 108,200 | 884 |
| 2014-06-26 | 932 | 940 | 907 | 910 | 64,000 | 910 |
| 2014-06-25 | 897 | 933 | 897 | 922 | 70,400 | 922 |
| 2014-06-24 | 895 | 902 | 893 | 896 | 47,600 | 896 |
| 2014-06-23 | 890 | 896 | 884 | 892 | 46,100 | 892 |
| 2014-06-20 | 881 | 906 | 881 | 885 | 111,200 | 885 |
| 2014-06-19 | 870 | 878 | 870 | 877 | 30,200 | 877 |
| 2014-06-18 | 864 | 878 | 864 | 872 | 36,200 | 872 |
| 2014-06-17 | 872 | 872 | 862 | 867 | 26,100 | 867 |
| 2014-06-16 | 871 | 875 | 863 | 868 | 45,500 | 868 |
| 2014-06-13 | 856 | 865 | 856 | 861 | 33,100 | 861 |
| 2014-06-12 | 853 | 860 | 852 | 854 | 38,000 | 854 |
| 2014-06-11 | 864 | 868 | 854 | 855 | 42,400 | 855 |
| 2014-06-10 | 860 | 865 | 855 | 864 | 40,400 | 864 |
| 2014-06-09 | 850 | 858 | 849 | 851 | 183,600 | 851 |
| 2014-06-06 | 859 | 865 | 845 | 853 | 122,100 | 853 |
| 2014-06-05 | 879 | 885 | 865 | 865 | 34,000 | 865 |
| 2014-06-04 | 891 | 896 | 877 | 878 | 46,100 | 878 |
| 2014-06-03 | 884 | 906 | 882 | 894 | 63,100 | 894 |
| 2014-06-02 | 881 | 886 | 878 | 881 | 24,400 | 881 |
| 2014-05-30 | 865 | 876 | 865 | 872 | 19,900 | 872 |
| 2014-05-29 | 860 | 874 | 854 | 863 | 27,100 | 863 |
| 2014-05-28 | 860 | 863 | 851 | 852 | 39,400 | 852 |
| 2014-05-27 | 870 | 870 | 849 | 849 | 80,000 | 849 |
| 2014-05-26 | 852 | 870 | 849 | 870 | 69,700 | 870 |
| 2014-05-23 | 850 | 850 | 846 | 850 | 27,600 | 850 |
| 2014-05-22 | 861 | 865 | 839 | 849 | 42,400 | 849 |
| 2014-05-21 | 851 | 862 | 851 | 859 | 16,500 | 859 |
| 2014-05-20 | 864 | 875 | 850 | 863 | 20,200 | 863 |
| 2014-05-19 | 890 | 890 | 860 | 864 | 37,400 | 864 |
| 2014-05-16 | 900 | 900 | 875 | 890 | 41,400 | 890 |
| 2014-05-15 | 901 | 907 | 899 | 902 | 47,100 | 902 |
| 2014-05-14 | 901 | 909 | 899 | 903 | 27,300 | 903 |
| 2014-05-13 | 901 | 909 | 901 | 902 | 17,900 | 902 |
| 2014-05-12 | 922 | 922 | 903 | 907 | 23,100 | 907 |
| 2014-05-09 | 908 | 920 | 900 | 919 | 24,600 | 919 |
| 2014-05-08 | 925 | 926 | 908 | 911 | 17,900 | 911 |
| 2014-05-07 | 910 | 935 | 900 | 913 | 31,300 | 913 |
| 2014-05-02 | 900 | 905 | 897 | 904 | 40,200 | 904 |
| 2014-05-01 | 899 | 911 | 891 | 899 | 48,000 | 899 |
| 2014-04-30 | 901 | 906 | 893 | 893 | 18,800 | 893 |
| 2014-04-28 | 902 | 902 | 890 | 896 | 32,300 | 896 |
| 2014-04-25 | 908 | 915 | 905 | 910 | 25,700 | 910 |
| 2014-04-24 | 907 | 907 | 899 | 900 | 24,100 | 900 |
| 2014-04-23 | 909 | 915 | 900 | 907 | 36,800 | 907 |
| 2014-04-22 | 908 | 916 | 908 | 909 | 19,700 | 909 |
| 2014-04-21 | 922 | 926 | 904 | 907 | 51,500 | 907 |
| 2014-04-18 | 930 | 930 | 913 | 922 | 21,600 | 922 |
| 2014-04-17 | 928 | 933 | 907 | 917 | 69,600 | 917 |
| 2014-04-16 | 940 | 948 | 933 | 940 | 19,000 | 940 |
| 2014-04-15 | 935 | 938 | 925 | 938 | 16,700 | 938 |
| 2014-04-14 | 935 | 945 | 900 | 912 | 63,900 | 912 |
| 2014-04-11 | 925 | 974 | 924 | 960 | 15,400 | 960 |
| 2014-04-10 | 1,000 | 1,003 | 922 | 964 | 42,700 | 964 |
| 2014-04-09 | 1,015 | 1,030 | 990 | 994 | 59,600 | 994 |
| 2014-04-08 | 1,000 | 1,030 | 995 | 1,030 | 60,300 | 1,030 |
| 2014-04-07 | 1,004 | 1,019 | 1,000 | 1,001 | 18,500 | 1,001 |
| 2014-04-04 | 1,007 | 1,022 | 1,000 | 1,017 | 24,200 | 1,017 |
| 2014-04-03 | 1,020 | 1,021 | 1,000 | 1,005 | 23,700 | 1,005 |
| 2014-04-02 | 1,048 | 1,050 | 1,020 | 1,023 | 18,600 | 1,023 |
| 2014-04-01 | 1,060 | 1,060 | 1,020 | 1,035 | 15,400 | 1,035 |
| 2014-03-31 | 1,060 | 1,060 | 1,032 | 1,047 | 12,500 | 1,047 |
| 2014-03-28 | 1,074 | 1,074 | 1,021 | 1,064 | 12,100 | 1,064 |
| 2014-03-27 | 1,046 | 1,080 | 959 | 1,062 | 45,100 | 1,062 |
| 2014-03-26 | 2,169 | 2,169 | 2,100 | 2,148 | 17,300 | 1,074 |
| 2014-03-25 | 2,280 | 2,280 | 2,171 | 2,171 | 19,300 | 1,085.50 |
| 2014-03-24 | 2,315 | 2,315 | 2,250 | 2,314 | 6,100 | 1,157 |
| 2014-03-20 | 2,161 | 2,240 | 2,152 | 2,240 | 13,500 | 1,120 |
| 2014-03-19 | 2,220 | 2,220 | 2,158 | 2,160 | 11,100 | 1,080 |
| 2014-03-18 | 2,160 | 2,188 | 2,150 | 2,171 | 4,900 | 1,085.50 |
| 2014-03-17 | 2,255 | 2,255 | 2,101 | 2,135 | 28,200 | 1,067.50 |
| 2014-03-14 | 2,300 | 2,314 | 2,240 | 2,294 | 15,700 | 1,147 |
| 2014-03-13 | 2,348 | 2,355 | 2,305 | 2,325 | 11,300 | 1,162.50 |
| 2014-03-12 | 2,350 | 2,390 | 2,300 | 2,348 | 15,400 | 1,174 |
| 2014-03-11 | 2,380 | 2,388 | 2,335 | 2,373 | 11,900 | 1,186.50 |
| 2014-03-10 | 2,286 | 2,370 | 2,286 | 2,370 | 21,100 | 1,185 |
| 2014-03-07 | 2,299 | 2,320 | 2,263 | 2,320 | 31,600 | 1,160 |
| 2014-03-06 | 2,289 | 2,345 | 2,262 | 2,276 | 32,500 | 1,138 |
| 2014-03-05 | 2,330 | 2,340 | 2,250 | 2,260 | 27,100 | 1,130 |
| 2014-03-04 | 2,249 | 2,330 | 2,237 | 2,305 | 29,700 | 1,152.50 |
| 2014-03-03 | 2,210 | 2,280 | 2,180 | 2,280 | 29,400 | 1,140 |
| 2014-02-28 | 2,161 | 2,245 | 2,160 | 2,220 | 35,100 | 1,110 |
| 2014-02-27 | 2,115 | 2,248 | 2,113 | 2,204 | 44,900 | 1,102 |
| 2014-02-26 | 2,136 | 2,160 | 2,125 | 2,150 | 7,600 | 1,075 |
| 2014-02-25 | 2,144 | 2,170 | 2,140 | 2,147 | 7,900 | 1,073.50 |
| 2014-02-24 | 2,167 | 2,180 | 2,138 | 2,144 | 12,000 | 1,072 |
| 2014-02-21 | 2,146 | 2,174 | 2,126 | 2,160 | 20,100 | 1,080 |
| 2014-02-20 | 2,133 | 2,150 | 2,050 | 2,096 | 20,500 | 1,048 |
| 2014-02-19 | 2,160 | 2,200 | 2,125 | 2,162 | 37,300 | 1,081 |
| 2014-02-18 | 2,000 | 2,200 | 2,000 | 2,162 | 63,900 | 1,081 |
| 2014-02-17 | 1,994 | 2,019 | 1,925 | 1,991 | 19,900 | 995.50 |
| 2014-02-14 | 1,930 | 1,995 | 1,901 | 1,924 | 9,800 | 962 |
| 2014-02-13 | 1,948 | 1,957 | 1,925 | 1,933 | 4,300 | 966.50 |
| 2014-02-12 | 2,020 | 2,047 | 1,946 | 1,973 | 17,200 | 986.50 |
| 2014-02-10 | 1,945 | 2,055 | 1,921 | 1,967 | 27,100 | 983.50 |
| 2014-02-07 | 1,888 | 1,920 | 1,888 | 1,901 | 20,500 | 950.50 |
| 2014-02-06 | 1,770 | 1,853 | 1,770 | 1,832 | 7,700 | 916 |
| 2014-02-05 | 1,788 | 1,800 | 1,720 | 1,765 | 10,700 | 882.50 |
| 2014-02-04 | 1,780 | 1,799 | 1,710 | 1,746 | 20,000 | 873 |
| 2014-02-03 | 1,842 | 1,850 | 1,800 | 1,803 | 15,500 | 901.50 |
| 2014-01-31 | 1,888 | 1,914 | 1,841 | 1,849 | 9,300 | 924.50 |
| 2014-01-30 | 1,891 | 1,923 | 1,871 | 1,878 | 7,500 | 939 |
| 2014-01-29 | 1,900 | 1,974 | 1,900 | 1,950 | 28,500 | 975 |
| 2014-01-28 | 1,870 | 1,920 | 1,870 | 1,895 | 6,600 | 947.50 |
| 2014-01-27 | 1,850 | 1,880 | 1,830 | 1,867 | 13,900 | 933.50 |
| 2014-01-24 | 1,882 | 1,905 | 1,882 | 1,890 | 6,000 | 945 |
| 2014-01-23 | 1,950 | 1,950 | 1,900 | 1,904 | 6,900 | 952 |
| 2014-01-22 | 1,973 | 1,973 | 1,902 | 1,927 | 15,500 | 963.50 |
| 2014-01-21 | 1,940 | 1,978 | 1,935 | 1,960 | 23,800 | 980 |
| 2014-01-20 | 1,917 | 1,926 | 1,910 | 1,919 | 4,200 | 959.50 |
| 2014-01-17 | 1,880 | 1,930 | 1,880 | 1,910 | 9,200 | 955 |
| 2014-01-16 | 1,851 | 1,880 | 1,851 | 1,880 | 7,800 | 940 |
| 2014-01-15 | 1,847 | 1,870 | 1,835 | 1,851 | 10,700 | 925.50 |
| 2014-01-14 | 1,850 | 1,868 | 1,842 | 1,848 | 5,600 | 924 |
| 2014-01-10 | 1,855 | 1,862 | 1,850 | 1,862 | 7,000 | 931 |
| 2014-01-09 | 1,873 | 1,873 | 1,854 | 1,863 | 6,000 | 931.50 |
| 2014-01-08 | 1,890 | 1,891 | 1,870 | 1,872 | 7,800 | 936 |
| 2014-01-07 | 1,882 | 1,883 | 1,866 | 1,866 | 3,800 | 933 |
| 2014-01-06 | 1,861 | 1,888 | 1,851 | 1,883 | 9,600 | 941.50 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2012-09-26]1株→2株 [2011-09-28]1株→2株 [2008-03-26]1株→2株
