3436 (株)SUMCO 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 | 1,803 | 1,807 | 1,742 | 1,749 | 2,734,700 | 1,749 |
| 2014-12-29 | 1,856 | 1,883 | 1,785 | 1,819 | 2,062,100 | 1,819 |
| 2014-12-26 | 1,772 | 1,859 | 1,754 | 1,849 | 2,019,700 | 1,849 |
| 2014-12-25 | 1,774 | 1,784 | 1,764 | 1,777 | 819,200 | 1,777 |
| 2014-12-24 | 1,764 | 1,795 | 1,760 | 1,784 | 2,218,800 | 1,784 |
| 2014-12-22 | 1,740 | 1,768 | 1,707 | 1,753 | 2,698,000 | 1,753 |
| 2014-12-19 | 1,754 | 1,768 | 1,732 | 1,753 | 3,633,100 | 1,753 |
| 2014-12-18 | 1,638 | 1,698 | 1,620 | 1,698 | 3,335,500 | 1,698 |
| 2014-12-17 | 1,558 | 1,619 | 1,548 | 1,602 | 2,079,500 | 1,602 |
| 2014-12-16 | 1,581 | 1,595 | 1,567 | 1,571 | 1,843,100 | 1,571 |
| 2014-12-15 | 1,630 | 1,647 | 1,611 | 1,614 | 2,079,600 | 1,614 |
| 2014-12-12 | 1,660 | 1,679 | 1,640 | 1,664 | 1,749,200 | 1,664 |
| 2014-12-11 | 1,605 | 1,680 | 1,592 | 1,657 | 3,166,100 | 1,657 |
| 2014-12-10 | 1,665 | 1,696 | 1,659 | 1,672 | 2,525,200 | 1,672 |
| 2014-12-09 | 1,710 | 1,762 | 1,700 | 1,705 | 2,964,300 | 1,705 |
| 2014-12-08 | 1,801 | 1,807 | 1,725 | 1,740 | 5,301,000 | 1,740 |
| 2014-12-05 | 1,615 | 1,837 | 1,612 | 1,806 | 12,617,500 | 1,806 |
| 2014-12-04 | 1,500 | 1,598 | 1,496 | 1,596 | 5,029,700 | 1,596 |
| 2014-12-03 | 1,480 | 1,497 | 1,465 | 1,480 | 1,648,500 | 1,480 |
| 2014-12-02 | 1,485 | 1,493 | 1,453 | 1,480 | 2,845,500 | 1,480 |
| 2014-12-01 | 1,515 | 1,545 | 1,496 | 1,503 | 1,532,900 | 1,503 |
| 2014-11-28 | 1,500 | 1,522 | 1,492 | 1,513 | 2,216,200 | 1,513 |
| 2014-11-27 | 1,470 | 1,518 | 1,463 | 1,500 | 3,696,600 | 1,500 |
| 2014-11-26 | 1,491 | 1,492 | 1,462 | 1,462 | 2,333,800 | 1,462 |
| 2014-11-25 | 1,510 | 1,515 | 1,486 | 1,492 | 3,378,400 | 1,492 |
| 2014-11-21 | 1,558 | 1,558 | 1,468 | 1,498 | 3,703,200 | 1,498 |
| 2014-11-20 | 1,541 | 1,565 | 1,512 | 1,535 | 2,215,900 | 1,535 |
| 2014-11-19 | 1,564 | 1,578 | 1,551 | 1,554 | 980,200 | 1,554 |
| 2014-11-18 | 1,504 | 1,561 | 1,504 | 1,559 | 2,086,000 | 1,559 |
| 2014-11-17 | 1,525 | 1,575 | 1,487 | 1,495 | 2,620,400 | 1,495 |
| 2014-11-14 | 1,523 | 1,530 | 1,493 | 1,522 | 2,669,200 | 1,522 |
| 2014-11-13 | 1,539 | 1,562 | 1,503 | 1,516 | 3,475,500 | 1,516 |
| 2014-11-12 | 1,565 | 1,608 | 1,554 | 1,560 | 2,796,500 | 1,560 |
| 2014-11-11 | 1,500 | 1,575 | 1,478 | 1,563 | 4,592,400 | 1,563 |
| 2014-11-10 | 1,600 | 1,670 | 1,476 | 1,522 | 7,102,800 | 1,522 |
| 2014-11-07 | 1,548 | 1,549 | 1,512 | 1,535 | 2,116,300 | 1,535 |
| 2014-11-06 | 1,550 | 1,579 | 1,527 | 1,537 | 3,687,800 | 1,537 |
| 2014-11-05 | 1,515 | 1,549 | 1,506 | 1,540 | 2,627,700 | 1,540 |
| 2014-11-04 | 1,581 | 1,592 | 1,527 | 1,530 | 4,858,500 | 1,530 |
| 2014-10-31 | 1,420 | 1,472 | 1,406 | 1,470 | 5,277,800 | 1,470 |
| 2014-10-30 | 1,393 | 1,418 | 1,385 | 1,413 | 3,405,900 | 1,413 |
| 2014-10-29 | 1,356 | 1,409 | 1,347 | 1,404 | 5,257,400 | 1,404 |
| 2014-10-28 | 1,300 | 1,360 | 1,300 | 1,326 | 3,008,300 | 1,326 |
| 2014-10-27 | 1,282 | 1,298 | 1,280 | 1,293 | 1,486,200 | 1,293 |
| 2014-10-24 | 1,270 | 1,304 | 1,268 | 1,279 | 4,225,800 | 1,279 |
| 2014-10-23 | 1,218 | 1,246 | 1,214 | 1,234 | 2,230,300 | 1,234 |
| 2014-10-22 | 1,195 | 1,222 | 1,184 | 1,222 | 2,591,000 | 1,222 |
| 2014-10-21 | 1,179 | 1,179 | 1,150 | 1,158 | 2,473,800 | 1,158 |
| 2014-10-20 | 1,178 | 1,196 | 1,171 | 1,183 | 4,472,600 | 1,183 |
| 2014-10-17 | 1,094 | 1,138 | 1,093 | 1,124 | 7,700,600 | 1,124 |
| 2014-10-16 | 1,054 | 1,091 | 1,035 | 1,069 | 4,020,800 | 1,069 |
| 2014-10-15 | 1,093 | 1,093 | 1,058 | 1,075 | 4,361,000 | 1,075 |
| 2014-10-14 | 1,080 | 1,081 | 1,056 | 1,076 | 6,539,700 | 1,076 |
| 2014-10-10 | 1,131 | 1,139 | 1,115 | 1,127 | 4,143,400 | 1,127 |
| 2014-10-09 | 1,218 | 1,229 | 1,156 | 1,161 | 3,152,600 | 1,161 |
| 2014-10-08 | 1,181 | 1,189 | 1,168 | 1,183 | 2,475,400 | 1,183 |
| 2014-10-07 | 1,209 | 1,238 | 1,183 | 1,210 | 3,556,000 | 1,210 |
| 2014-10-06 | 1,215 | 1,229 | 1,195 | 1,218 | 3,119,500 | 1,218 |
| 2014-10-03 | 1,185 | 1,213 | 1,165 | 1,185 | 4,272,900 | 1,185 |
| 2014-10-02 | 1,185 | 1,234 | 1,177 | 1,193 | 5,811,900 | 1,193 |
| 2014-10-01 | 1,294 | 1,295 | 1,220 | 1,233 | 6,296,100 | 1,233 |
| 2014-09-30 | 1,347 | 1,367 | 1,308 | 1,324 | 5,361,500 | 1,324 |
| 2014-09-29 | 1,290 | 1,335 | 1,283 | 1,335 | 4,036,100 | 1,335 |
| 2014-09-26 | 1,239 | 1,297 | 1,234 | 1,292 | 4,136,700 | 1,292 |
| 2014-09-25 | 1,288 | 1,310 | 1,246 | 1,269 | 4,933,900 | 1,269 |
| 2014-09-24 | 1,213 | 1,258 | 1,208 | 1,250 | 4,418,500 | 1,250 |
| 2014-09-22 | 1,240 | 1,250 | 1,210 | 1,243 | 4,111,000 | 1,243 |
| 2014-09-19 | 1,195 | 1,258 | 1,195 | 1,254 | 7,314,900 | 1,254 |
| 2014-09-18 | 1,175 | 1,191 | 1,156 | 1,182 | 4,946,700 | 1,182 |
| 2014-09-17 | 1,126 | 1,161 | 1,108 | 1,150 | 5,434,300 | 1,150 |
| 2014-09-16 | 1,075 | 1,114 | 1,075 | 1,114 | 4,466,500 | 1,114 |
| 2014-09-12 | 1,037 | 1,067 | 1,033 | 1,066 | 4,950,500 | 1,066 |
| 2014-09-11 | 1,007 | 1,017 | 998 | 1,012 | 1,772,600 | 1,012 |
| 2014-09-10 | 999 | 1,000 | 979 | 992 | 3,348,700 | 992 |
| 2014-09-09 | 995 | 1,024 | 994 | 1,013 | 2,941,300 | 1,013 |
| 2014-09-08 | 978 | 988 | 970 | 983 | 2,239,500 | 983 |
| 2014-09-05 | 961 | 984 | 956 | 980 | 2,799,100 | 980 |
| 2014-09-04 | 948 | 956 | 938 | 951 | 1,941,700 | 951 |
| 2014-09-03 | 944 | 965 | 939 | 955 | 3,558,100 | 955 |
| 2014-09-02 | 926 | 942 | 925 | 932 | 3,138,600 | 932 |
| 2014-09-01 | 897 | 922 | 888 | 916 | 2,349,700 | 916 |
| 2014-08-29 | 880 | 898 | 878 | 896 | 2,715,900 | 896 |
| 2014-08-28 | 889 | 899 | 887 | 894 | 2,204,800 | 894 |
| 2014-08-27 | 892 | 900 | 885 | 898 | 2,281,200 | 898 |
| 2014-08-26 | 893 | 905 | 887 | 893 | 1,448,800 | 893 |
| 2014-08-25 | 904 | 912 | 889 | 899 | 3,109,600 | 899 |
| 2014-08-22 | 892 | 903 | 885 | 895 | 2,943,100 | 895 |
| 2014-08-21 | 878 | 895 | 873 | 883 | 4,038,500 | 883 |
| 2014-08-20 | 871 | 879 | 863 | 865 | 1,388,300 | 865 |
| 2014-08-19 | 856 | 867 | 856 | 864 | 1,440,200 | 864 |
| 2014-08-18 | 842 | 856 | 832 | 852 | 1,380,900 | 852 |
| 2014-08-15 | 837 | 857 | 832 | 848 | 2,995,100 | 848 |
| 2014-08-14 | 841 | 847 | 830 | 838 | 2,884,800 | 838 |
| 2014-08-13 | 850 | 859 | 844 | 849 | 3,289,500 | 849 |
| 2014-08-12 | 828 | 851 | 825 | 850 | 4,796,900 | 850 |
| 2014-08-11 | 866 | 867 | 809 | 821 | 9,751,400 | 821 |
| 2014-08-08 | 942 | 956 | 926 | 929 | 3,047,700 | 929 |
| 2014-08-07 | 935 | 960 | 933 | 956 | 2,403,400 | 956 |
| 2014-08-06 | 950 | 964 | 923 | 932 | 2,253,200 | 932 |
| 2014-08-05 | 952 | 969 | 952 | 962 | 2,383,500 | 962 |
| 2014-08-04 | 944 | 963 | 942 | 956 | 1,465,300 | 956 |
| 2014-08-01 | 955 | 970 | 951 | 955 | 2,094,400 | 955 |
| 2014-07-31 | 959 | 967 | 954 | 958 | 2,372,000 | 958 |
| 2014-07-30 | 941 | 958 | 940 | 947 | 3,356,000 | 947 |
| 2014-07-29 | 950 | 951 | 932 | 936 | 2,194,100 | 936 |
| 2014-07-28 | 955 | 962 | 948 | 954 | 1,599,000 | 954 |
| 2014-07-25 | 960 | 968 | 935 | 949 | 2,175,800 | 949 |
| 2014-07-24 | 956 | 963 | 945 | 955 | 2,851,500 | 955 |
| 2014-07-23 | 939 | 953 | 939 | 947 | 1,634,400 | 947 |
| 2014-07-22 | 940 | 947 | 920 | 938 | 1,679,100 | 938 |
| 2014-07-18 | 926 | 943 | 910 | 934 | 2,441,400 | 934 |
| 2014-07-17 | 980 | 991 | 951 | 956 | 3,716,400 | 956 |
| 2014-07-16 | 968 | 997 | 960 | 984 | 2,654,600 | 984 |
| 2014-07-15 | 962 | 969 | 949 | 953 | 1,470,000 | 953 |
| 2014-07-14 | 950 | 971 | 946 | 962 | 1,717,900 | 962 |
| 2014-07-11 | 954 | 965 | 943 | 957 | 2,452,500 | 957 |
| 2014-07-10 | 960 | 972 | 953 | 959 | 2,886,400 | 959 |
| 2014-07-09 | 914 | 979 | 912 | 964 | 5,491,000 | 964 |
| 2014-07-08 | 938 | 942 | 929 | 935 | 2,535,600 | 935 |
| 2014-07-07 | 950 | 955 | 937 | 946 | 1,214,500 | 946 |
| 2014-07-04 | 946 | 961 | 940 | 951 | 2,066,800 | 951 |
| 2014-07-03 | 929 | 933 | 911 | 931 | 2,590,300 | 931 |
| 2014-07-02 | 938 | 943 | 913 | 929 | 4,070,700 | 929 |
| 2014-07-01 | 938 | 976 | 935 | 967 | 3,975,100 | 967 |
| 2014-06-30 | 910 | 942 | 909 | 928 | 2,318,400 | 928 |
| 2014-06-27 | 903 | 921 | 897 | 912 | 3,299,100 | 912 |
| 2014-06-26 | 920 | 933 | 913 | 918 | 2,431,400 | 918 |
| 2014-06-25 | 892 | 909 | 890 | 903 | 2,575,000 | 903 |
| 2014-06-24 | 895 | 898 | 883 | 889 | 1,712,100 | 889 |
| 2014-06-23 | 881 | 898 | 881 | 894 | 2,219,100 | 894 |
| 2014-06-20 | 893 | 896 | 872 | 878 | 1,963,600 | 878 |
| 2014-06-19 | 887 | 895 | 882 | 886 | 1,995,300 | 886 |
| 2014-06-18 | 878 | 885 | 871 | 880 | 1,098,200 | 880 |
| 2014-06-17 | 887 | 896 | 868 | 874 | 1,942,500 | 874 |
| 2014-06-16 | 873 | 895 | 867 | 873 | 2,326,900 | 873 |
| 2014-06-13 | 855 | 875 | 846 | 867 | 2,176,400 | 867 |
| 2014-06-12 | 856 | 875 | 856 | 870 | 1,292,600 | 870 |
| 2014-06-11 | 865 | 877 | 862 | 874 | 2,342,400 | 874 |
| 2014-06-10 | 872 | 878 | 853 | 855 | 2,511,400 | 855 |
| 2014-06-09 | 919 | 933 | 870 | 872 | 6,264,000 | 872 |
| 2014-06-06 | 848 | 918 | 846 | 914 | 11,183,400 | 914 |
| 2014-06-05 | 813 | 829 | 812 | 821 | 1,726,100 | 821 |
| 2014-06-04 | 827 | 828 | 815 | 819 | 1,595,900 | 819 |
| 2014-06-03 | 830 | 835 | 814 | 819 | 2,271,200 | 819 |
| 2014-06-02 | 805 | 819 | 800 | 816 | 2,774,700 | 816 |
| 2014-05-30 | 796 | 807 | 780 | 796 | 10,227,400 | 796 |
| 2014-05-29 | 798 | 810 | 792 | 799 | 2,144,000 | 799 |
| 2014-05-28 | 804 | 817 | 804 | 807 | 2,035,300 | 807 |
| 2014-05-27 | 804 | 809 | 797 | 801 | 2,120,200 | 801 |
| 2014-05-26 | 809 | 812 | 800 | 806 | 1,184,000 | 806 |
| 2014-05-23 | 793 | 805 | 792 | 803 | 2,407,800 | 803 |
| 2014-05-22 | 778 | 800 | 774 | 793 | 2,780,500 | 793 |
| 2014-05-21 | 765 | 782 | 762 | 775 | 2,117,400 | 775 |
| 2014-05-20 | 765 | 781 | 761 | 770 | 2,478,700 | 770 |
| 2014-05-19 | 790 | 792 | 756 | 760 | 3,463,600 | 760 |
| 2014-05-16 | 750 | 792 | 749 | 778 | 7,781,000 | 778 |
| 2014-05-15 | 733 | 736 | 714 | 731 | 3,941,500 | 731 |
| 2014-05-14 | 746 | 759 | 740 | 751 | 1,337,600 | 751 |
| 2014-05-13 | 756 | 767 | 749 | 752 | 1,620,800 | 752 |
| 2014-05-12 | 746 | 753 | 738 | 743 | 1,286,500 | 743 |
| 2014-05-09 | 741 | 747 | 733 | 738 | 1,897,700 | 738 |
| 2014-05-08 | 761 | 768 | 722 | 748 | 2,970,700 | 748 |
| 2014-05-07 | 787 | 787 | 758 | 760 | 1,454,200 | 760 |
| 2014-05-02 | 790 | 798 | 785 | 794 | 1,343,200 | 794 |
| 2014-05-01 | 790 | 795 | 774 | 789 | 1,478,800 | 789 |
| 2014-04-30 | 805 | 810 | 781 | 784 | 1,623,700 | 784 |
| 2014-04-28 | 784 | 791 | 773 | 790 | 1,240,800 | 790 |
| 2014-04-25 | 798 | 801 | 783 | 793 | 2,103,900 | 793 |
| 2014-04-24 | 835 | 835 | 805 | 811 | 1,692,500 | 811 |
| 2014-04-23 | 818 | 835 | 818 | 827 | 1,877,100 | 827 |
| 2014-04-22 | 843 | 848 | 805 | 806 | 1,950,700 | 806 |
| 2014-04-21 | 836 | 842 | 822 | 836 | 1,819,900 | 836 |
| 2014-04-18 | 802 | 844 | 792 | 840 | 5,015,100 | 840 |
| 2014-04-17 | 800 | 806 | 784 | 787 | 1,657,400 | 787 |
| 2014-04-16 | 788 | 798 | 781 | 797 | 1,567,500 | 797 |
| 2014-04-15 | 783 | 799 | 773 | 785 | 1,999,400 | 785 |
| 2014-04-14 | 757 | 788 | 752 | 776 | 2,069,500 | 776 |
| 2014-04-11 | 731 | 766 | 728 | 759 | 2,203,400 | 759 |
| 2014-04-10 | 769 | 789 | 751 | 755 | 2,572,500 | 755 |
| 2014-04-09 | 746 | 761 | 738 | 747 | 2,487,600 | 747 |
| 2014-04-08 | 788 | 794 | 756 | 761 | 2,982,300 | 761 |
| 2014-04-07 | 782 | 801 | 782 | 790 | 1,854,600 | 790 |
| 2014-04-04 | 797 | 809 | 792 | 797 | 1,865,700 | 797 |
| 2014-04-03 | 816 | 819 | 791 | 797 | 2,680,600 | 797 |
| 2014-04-02 | 807 | 837 | 806 | 816 | 2,571,200 | 816 |
| 2014-04-01 | 797 | 808 | 782 | 795 | 2,574,900 | 795 |
| 2014-03-31 | 810 | 817 | 790 | 797 | 2,813,500 | 797 |
| 2014-03-28 | 765 | 807 | 762 | 803 | 3,732,200 | 803 |
| 2014-03-27 | 740 | 762 | 723 | 757 | 2,786,300 | 757 |
| 2014-03-26 | 717 | 757 | 711 | 751 | 4,467,100 | 751 |
| 2014-03-25 | 699 | 717 | 683 | 703 | 1,945,700 | 703 |
| 2014-03-24 | 677 | 714 | 675 | 703 | 3,262,400 | 703 |
| 2014-03-20 | 710 | 715 | 678 | 678 | 2,478,200 | 678 |
| 2014-03-19 | 718 | 723 | 692 | 705 | 1,947,400 | 705 |
| 2014-03-18 | 701 | 724 | 701 | 713 | 2,109,700 | 713 |
| 2014-03-17 | 700 | 703 | 688 | 703 | 2,398,400 | 703 |
| 2014-03-14 | 728 | 729 | 705 | 707 | 2,933,500 | 707 |
| 2014-03-13 | 733 | 761 | 729 | 739 | 3,878,100 | 739 |
| 2014-03-12 | 722 | 742 | 711 | 739 | 3,222,200 | 739 |
| 2014-03-11 | 724 | 730 | 720 | 726 | 1,254,100 | 726 |
| 2014-03-10 | 746 | 748 | 719 | 727 | 3,122,100 | 727 |
| 2014-03-07 | 767 | 775 | 744 | 751 | 3,312,900 | 751 |
| 2014-03-06 | 747 | 764 | 745 | 762 | 2,218,500 | 762 |
| 2014-03-05 | 763 | 768 | 745 | 747 | 1,775,600 | 747 |
| 2014-03-04 | 746 | 759 | 740 | 750 | 1,247,100 | 750 |
| 2014-03-03 | 765 | 773 | 745 | 753 | 1,352,000 | 753 |
| 2014-02-28 | 778 | 786 | 771 | 780 | 1,445,000 | 780 |
| 2014-02-27 | 780 | 793 | 765 | 783 | 1,366,000 | 783 |
| 2014-02-26 | 787 | 797 | 779 | 786 | 1,150,400 | 786 |
| 2014-02-25 | 794 | 800 | 779 | 787 | 1,739,500 | 787 |
| 2014-02-24 | 798 | 801 | 776 | 791 | 1,911,100 | 791 |
| 2014-02-21 | 757 | 802 | 757 | 798 | 2,272,000 | 798 |
| 2014-02-20 | 766 | 797 | 759 | 765 | 2,873,100 | 765 |
| 2014-02-19 | 758 | 769 | 747 | 759 | 1,613,100 | 759 |
| 2014-02-18 | 730 | 777 | 730 | 767 | 3,455,300 | 767 |
| 2014-02-17 | 760 | 766 | 718 | 725 | 5,076,000 | 725 |
| 2014-02-14 | 796 | 809 | 772 | 775 | 1,798,000 | 775 |
| 2014-02-13 | 798 | 804 | 783 | 787 | 1,228,900 | 787 |
| 2014-02-12 | 786 | 814 | 786 | 799 | 2,340,700 | 799 |
| 2014-02-10 | 795 | 797 | 778 | 786 | 1,249,700 | 786 |
| 2014-02-07 | 763 | 777 | 762 | 771 | 1,468,300 | 771 |
| 2014-02-06 | 737 | 749 | 731 | 739 | 1,237,700 | 739 |
| 2014-02-05 | 749 | 755 | 724 | 738 | 2,260,000 | 738 |
| 2014-02-04 | 738 | 748 | 721 | 721 | 2,235,300 | 721 |
| 2014-02-03 | 788 | 796 | 770 | 771 | 1,491,400 | 771 |
| 2014-01-31 | 821 | 824 | 790 | 795 | 1,914,200 | 795 |
| 2014-01-30 | 831 | 833 | 809 | 817 | 2,174,200 | 817 |
| 2014-01-29 | 843 | 866 | 841 | 863 | 2,000,600 | 863 |
| 2014-01-28 | 829 | 837 | 816 | 828 | 1,459,100 | 828 |
| 2014-01-27 | 831 | 838 | 819 | 821 | 2,438,900 | 821 |
| 2014-01-24 | 874 | 883 | 861 | 866 | 2,848,700 | 866 |
| 2014-01-23 | 886 | 903 | 886 | 899 | 2,575,800 | 899 |
| 2014-01-22 | 882 | 886 | 868 | 879 | 2,163,500 | 879 |
| 2014-01-21 | 913 | 920 | 886 | 887 | 3,223,400 | 887 |
| 2014-01-20 | 925 | 932 | 906 | 914 | 1,569,800 | 914 |
| 2014-01-17 | 911 | 936 | 906 | 928 | 2,389,600 | 928 |
| 2014-01-16 | 889 | 920 | 886 | 906 | 3,295,900 | 906 |
| 2014-01-15 | 868 | 883 | 851 | 879 | 4,068,200 | 879 |
| 2014-01-14 | 862 | 874 | 855 | 861 | 4,104,300 | 861 |
| 2014-01-10 | 902 | 904 | 885 | 894 | 3,791,100 | 894 |
| 2014-01-09 | 922 | 936 | 913 | 916 | 2,360,400 | 916 |
| 2014-01-08 | 925 | 929 | 912 | 922 | 1,179,200 | 922 |
| 2014-01-07 | 911 | 922 | 903 | 915 | 1,742,600 | 915 |
| 2014-01-06 | 914 | 928 | 902 | 902 | 1,417,500 | 902 |
分割・併合履歴 ： [2007-01-26]1株→2株
