3598 山喜(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 | 177.5 | 183.5 | 177.5 | 181.5 | 25,067 | 186.54 |
| 2014-12-29 | 179.5 | 180.5 | 177.5 | 178.5 | 49,834 | 183.45 |
| 2014-12-26 | 178.5 | 179.5 | 177.5 | 179.5 | 37,200 | 184.48 |
| 2014-12-25 | 178.5 | 179.5 | 176.5 | 178.5 | 59,961 | 183.45 |
| 2014-12-24 | 184.5 | 185.5 | 176.5 | 178.5 | 91,045 | 183.45 |
| 2014-12-22 | 189.5 | 190.5 | 184.5 | 186.5 | 108,091 | 191.68 |
| 2014-12-19 | 191.5 | 191.5 | 189.5 | 190.5 | 38,604 | 195.79 |
| 2014-12-18 | 189.5 | 189.5 | 186.5 | 189.5 | 100,069 | 194.76 |
| 2014-12-17 | 187.5 | 196.5 | 183.5 | 189.5 | 179,584 | 194.76 |
| 2014-12-16 | 257.6 | 259.6 | 256.6 | 259.6 | 183,082 | 195.03 |
| 2014-12-15 | 256.6 | 257.6 | 254.6 | 254.6 | 95,648 | 191.28 |
| 2014-12-12 | 257.6 | 258.6 | 254.6 | 254.6 | 67,404 | 191.28 |
| 2014-12-11 | 258.6 | 259.6 | 255.6 | 257.6 | 48,875 | 193.53 |
| 2014-12-10 | 258.6 | 259.6 | 256.6 | 257.6 | 42,465 | 193.53 |
| 2014-12-09 | 256.6 | 259.6 | 256.6 | 257.6 | 30,848 | 193.53 |
| 2014-12-08 | 261.6 | 262.6 | 256.6 | 256.6 | 60,994 | 192.78 |
| 2014-12-05 | 256.6 | 257.6 | 254.6 | 256.6 | 31,148 | 192.78 |
| 2014-12-04 | 259.6 | 259.6 | 255.6 | 256.6 | 60,593 | 192.78 |
| 2014-12-03 | 262.6 | 263.6 | 257.6 | 257.6 | 70,409 | 193.53 |
| 2014-12-02 | 260.6 | 261.6 | 258.6 | 259.6 | 45,470 | 195.03 |
| 2014-12-01 | 259.6 | 259.6 | 256.6 | 259.6 | 27,943 | 195.03 |
| 2014-11-28 | 259.6 | 260.6 | 254.6 | 256.6 | 44,769 | 192.78 |
| 2014-11-27 | 260.6 | 260.6 | 258.6 | 258.6 | 25,439 | 194.28 |
| 2014-11-26 | 260.6 | 261.6 | 258.6 | 260.6 | 24,338 | 195.78 |
| 2014-11-25 | 255.6 | 260.6 | 254.6 | 260.6 | 45,971 | 195.78 |
| 2014-11-21 | 251.6 | 256.6 | 250.6 | 254.6 | 63,298 | 191.28 |
| 2014-11-20 | 258.6 | 259.6 | 256.6 | 258.6 | 9,515 | 194.28 |
| 2014-11-19 | 257.6 | 258.6 | 255.6 | 256.6 | 7,612 | 192.78 |
| 2014-11-18 | 256.6 | 257.6 | 255.6 | 257.6 | 6,410 | 193.53 |
| 2014-11-17 | 256.6 | 258.6 | 254.6 | 256.6 | 11,718 | 192.78 |
| 2014-11-14 | 256.6 | 257.6 | 255.6 | 256.6 | 6,510 | 192.78 |
| 2014-11-13 | 254.6 | 258.6 | 254.6 | 258.6 | 10,316 | 194.28 |
| 2014-11-12 | 257.6 | 258.6 | 256.6 | 257.6 | 11,518 | 193.53 |
| 2014-11-11 | 258.6 | 258.6 | 256.6 | 256.6 | 12,119 | 192.78 |
| 2014-11-10 | 257.6 | 257.6 | 256.6 | 256.6 | 4,507 | 192.78 |
| 2014-11-07 | 254.6 | 256.6 | 254.6 | 255.6 | 5,208 | 192.03 |
| 2014-11-06 | 254.6 | 256.6 | 254.6 | 254.6 | 14,022 | 191.28 |
| 2014-11-05 | 256.6 | 256.6 | 252.6 | 252.6 | 13,321 | 189.77 |
| 2014-11-04 | 253.6 | 261.6 | 252.6 | 256.6 | 52,180 | 192.78 |
| 2014-10-31 | 259.6 | 264.6 | 257.6 | 261.6 | 16,025 | 196.54 |
| 2014-10-30 | 259.6 | 264.6 | 249.6 | 259.6 | 54,885 | 195.03 |
| 2014-10-29 | 276.6 | 276.6 | 265.6 | 273.6 | 12,319 | 205.55 |
| 2014-10-28 | 271.6 | 279.6 | 268.6 | 276.6 | 35,555 | 207.80 |
| 2014-10-27 | 262.6 | 266.6 | 262.6 | 265.6 | 8,713 | 199.54 |
| 2014-10-24 | 259.6 | 262.6 | 257.6 | 261.6 | 7,311 | 196.54 |
| 2014-10-23 | 253.6 | 258.6 | 253.6 | 256.6 | 5,809 | 192.78 |
| 2014-10-22 | 256.6 | 259.6 | 251.6 | 252.6 | 16,325 | 189.77 |
| 2014-10-21 | 254.6 | 256.6 | 253.6 | 255.6 | 7,111 | 192.03 |
| 2014-10-20 | 254.6 | 256.6 | 252.6 | 254.6 | 11,618 | 191.28 |
| 2014-10-17 | 256.6 | 258.6 | 252.6 | 253.6 | 7,011 | 190.52 |
| 2014-10-16 | 254.6 | 256.6 | 251.6 | 255.6 | 3,305 | 192.03 |
| 2014-10-15 | 253.6 | 259.6 | 253.6 | 257.6 | 6,210 | 193.53 |
| 2014-10-14 | 250.6 | 255.6 | 249.6 | 253.6 | 6,210 | 190.52 |
| 2014-10-10 | 261.6 | 261.6 | 254.6 | 255.6 | 18,028 | 192.03 |
| 2014-10-09 | 263.6 | 264.6 | 260.6 | 261.6 | 5,609 | 196.54 |
| 2014-10-08 | 262.6 | 263.6 | 261.6 | 263.6 | 4,106 | 198.04 |
| 2014-10-07 | 266.6 | 267.6 | 263.6 | 263.6 | 6,510 | 198.04 |
| 2014-10-06 | 263.6 | 265.6 | 262.6 | 264.6 | 11,217 | 198.79 |
| 2014-10-03 | 260.6 | 265.6 | 260.6 | 263.6 | 7,111 | 198.04 |
| 2014-10-02 | 261.6 | 263.6 | 260.6 | 260.6 | 11,518 | 195.78 |
| 2014-10-01 | 272.6 | 272.6 | 265.6 | 267.6 | 14,422 | 201.04 |
| 2014-09-30 | 271.6 | 274.6 | 271.6 | 274.6 | 11,818 | 206.30 |
| 2014-09-29 | 266.6 | 271.6 | 264.6 | 271.6 | 19,730 | 204.05 |
| 2014-09-26 | 258.6 | 268.6 | 258.6 | 265.6 | 51,479 | 199.54 |
| 2014-09-25 | 279.6 | 281.6 | 279.6 | 279.6 | 49,576 | 210.06 |
| 2014-09-24 | 282.6 | 282.6 | 279.6 | 281.6 | 24,037 | 211.56 |
| 2014-09-22 | 281.6 | 282.6 | 280.6 | 281.6 | 13,721 | 211.56 |
| 2014-09-19 | 284.6 | 284.6 | 276.6 | 280.6 | 20,732 | 210.81 |
| 2014-09-18 | 285.6 | 287.6 | 281.6 | 282.6 | 12,519 | 212.31 |
| 2014-09-17 | 284.6 | 284.6 | 280.6 | 284.6 | 14,823 | 213.81 |
| 2014-09-16 | 274.6 | 284.6 | 274.6 | 279.6 | 26,741 | 210.06 |
| 2014-09-12 | 274.6 | 278.6 | 274.6 | 274.6 | 20,632 | 206.30 |
| 2014-09-11 | 283.6 | 286.6 | 274.6 | 279.6 | 43,868 | 210.06 |
| 2014-09-10 | 291.6 | 291.6 | 282.6 | 288.6 | 38,559 | 216.82 |
| 2014-09-09 | 299.5 | 299.5 | 291.6 | 292.5 | 26,441 | 219.75 |
| 2014-09-08 | 292.5 | 297.5 | 291.6 | 293.5 | 28,444 | 220.50 |
| 2014-09-05 | 313.5 | 313.5 | 285.6 | 291.6 | 96,749 | 219.07 |
| 2014-09-04 | 296.5 | 308.5 | 294.6 | 308.5 | 101,657 | 231.77 |
| 2014-09-03 | 286.6 | 293.5 | 286.6 | 293.5 | 47,573 | 220.50 |
| 2014-09-02 | 281.6 | 287.6 | 281.6 | 282.6 | 35,655 | 212.31 |
| 2014-09-01 | 279.6 | 284.6 | 278.6 | 279.6 | 36,757 | 210.06 |
| 2014-08-29 | 274.6 | 278.6 | 272.6 | 278.6 | 23,336 | 209.31 |
| 2014-08-28 | 279.6 | 279.6 | 272.6 | 277.6 | 42,065 | 208.56 |
| 2014-08-27 | 272.6 | 278.6 | 270.6 | 277.6 | 32,951 | 208.56 |
| 2014-08-26 | 268.6 | 271.6 | 268.6 | 270.6 | 16,926 | 203.30 |
| 2014-08-25 | 269.6 | 272.6 | 267.6 | 267.6 | 28,844 | 201.04 |
| 2014-08-22 | 268.6 | 270.6 | 261.6 | 268.6 | 58,891 | 201.79 |
| 2014-08-21 | 268.6 | 268.6 | 261.6 | 265.6 | 23,136 | 199.54 |
| 2014-08-20 | 264.6 | 267.6 | 263.6 | 266.6 | 35,955 | 200.29 |
| 2014-08-19 | 258.6 | 267.6 | 257.6 | 266.6 | 42,065 | 200.29 |
| 2014-08-18 | 257.6 | 258.6 | 252.6 | 258.6 | 34,053 | 194.28 |
| 2014-08-15 | 249.6 | 255.6 | 248.6 | 253.6 | 29,445 | 190.52 |
| 2014-08-14 | 248.6 | 250.6 | 246.6 | 247.6 | 20,331 | 186.02 |
| 2014-08-13 | 247.6 | 249.6 | 244.6 | 245.6 | 30,046 | 184.51 |
| 2014-08-12 | 242.6 | 246.6 | 240.6 | 244.6 | 25,640 | 183.76 |
| 2014-08-11 | 240.6 | 240.6 | 237.6 | 239.6 | 18,328 | 180.01 |
| 2014-08-08 | 239.6 | 240.6 | 235.6 | 237.6 | 22,835 | 178.50 |
| 2014-08-07 | 238.6 | 243.6 | 236.6 | 240.6 | 26,441 | 180.76 |
| 2014-08-06 | 240.6 | 241.6 | 235.6 | 235.6 | 37,558 | 177 |
| 2014-08-05 | 245.6 | 248.6 | 240.6 | 240.6 | 58,791 | 180.76 |
| 2014-08-04 | 249.6 | 249.6 | 242.6 | 244.6 | 54,083 | 183.76 |
| 2014-08-01 | 247.6 | 251.6 | 241.6 | 243.6 | 179,176 | 183.01 |
| 2014-07-31 | 284.6 | 284.6 | 256.6 | 258.6 | 555,557 | 194.28 |
| 2014-07-30 | 243.6 | 316.5 | 237.6 | 316.5 | 1,053,925 | 237.78 |
| 2014-07-29 | 233.6 | 236.6 | 233.6 | 236.6 | 19,230 | 177.75 |
| 2014-07-28 | 237.6 | 239.6 | 233.6 | 237.6 | 21,233 | 178.50 |
| 2014-07-25 | 241.6 | 241.6 | 235.6 | 240.6 | 18,929 | 180.76 |
| 2014-07-24 | 229.7 | 242.6 | 228.7 | 242.6 | 44,869 | 182.26 |
| 2014-07-23 | 227.7 | 229.7 | 225.7 | 227.7 | 9,214 | 171.07 |
| 2014-07-22 | 224.7 | 226.6 | 224.7 | 226.6 | 9,114 | 170.24 |
| 2014-07-18 | 224 | 228 | 223 | 223 | 17,727 | 167.54 |
| 2014-07-17 | 228 | 228 | 223 | 226 | 13,521 | 169.79 |
| 2014-07-16 | 225 | 230 | 224 | 228 | 16,325 | 171.29 |
| 2014-07-15 | 226 | 226 | 223 | 225 | 25,740 | 169.04 |
| 2014-07-14 | 225 | 226 | 220 | 226 | 18,929 | 169.79 |
| 2014-07-11 | 221 | 223 | 220 | 221 | 14,522 | 166.03 |
| 2014-07-10 | 224 | 224 | 221 | 221 | 19,530 | 166.03 |
| 2014-07-09 | 224 | 229 | 221 | 224 | 31,649 | 168.29 |
| 2014-07-08 | 227 | 227 | 222 | 225 | 21,934 | 169.04 |
| 2014-07-07 | 230 | 230 | 224 | 227 | 47,373 | 170.54 |
| 2014-07-04 | 220 | 231 | 220 | 231 | 46,372 | 173.55 |
| 2014-07-03 | 215 | 220 | 215 | 219 | 37,658 | 164.53 |
| 2014-07-02 | 214 | 216 | 213 | 215 | 41,163 | 161.53 |
| 2014-07-01 | 213 | 214 | 212 | 214 | 12,820 | 160.77 |
| 2014-06-30 | 213 | 214 | 212 | 213 | 15,925 | 160.02 |
| 2014-06-27 | 213 | 213 | 209 | 210 | 19,630 | 157.77 |
| 2014-06-26 | 212 | 213 | 211 | 211 | 12,519 | 158.52 |
| 2014-06-25 | 210 | 212 | 208 | 210 | 18,729 | 157.77 |
| 2014-06-24 | 210 | 213 | 207 | 210 | 57,489 | 157.77 |
| 2014-06-23 | 209 | 210 | 206 | 210 | 37,959 | 157.77 |
| 2014-06-20 | 207 | 208 | 206 | 208 | 9,014 | 156.27 |
| 2014-06-19 | 207 | 209 | 206 | 207 | 10,817 | 155.52 |
| 2014-06-18 | 204 | 207 | 204 | 207 | 10,917 | 155.52 |
| 2014-06-17 | 204 | 204 | 203 | 203 | 7,211 | 152.51 |
| 2014-06-16 | 204 | 205 | 203 | 205 | 16,425 | 154.01 |
| 2014-06-13 | 204 | 204 | 203 | 203 | 5,508 | 152.51 |
| 2014-06-12 | 202 | 204 | 201 | 204 | 5,909 | 153.26 |
| 2014-06-11 | 202 | 203 | 201 | 202 | 6,710 | 151.76 |
| 2014-06-10 | 202 | 202 | 201 | 201 | 8,113 | 151.01 |
| 2014-06-09 | 202 | 202 | 200 | 202 | 13,120 | 151.76 |
| 2014-06-06 | 201 | 201 | 200 | 201 | 3,005 | 151.01 |
| 2014-06-05 | 200 | 201 | 199 | 200 | 5,508 | 150.26 |
| 2014-06-04 | 200 | 200 | 199 | 199 | 2,804 | 149.50 |
| 2014-06-03 | 201 | 201 | 198 | 200 | 10,917 | 150.26 |
| 2014-06-02 | 201 | 201 | 198 | 200 | 17,627 | 150.26 |
| 2014-05-30 | 200 | 200 | 198 | 200 | 7,111 | 150.26 |
| 2014-05-29 | 201 | 202 | 195 | 200 | 24,037 | 150.26 |
| 2014-05-28 | 201 | 201 | 199 | 201 | 11,518 | 151.01 |
| 2014-05-27 | 201 | 201 | 199 | 200 | 3,906 | 150.26 |
| 2014-05-26 | 200 | 201 | 198 | 199 | 11,017 | 149.50 |
| 2014-05-23 | 199 | 199 | 196 | 198 | 4,507 | 148.75 |
| 2014-05-22 | 196 | 198 | 196 | 197 | 9,014 | 148 |
| 2014-05-21 | 197 | 199 | 195 | 196 | 14,422 | 147.25 |
| 2014-05-20 | 197 | 200 | 197 | 197 | 47,674 | 148 |
| 2014-05-19 | 204 | 204 | 200 | 200 | 6,811 | 150.26 |
| 2014-05-16 | 201 | 202 | 200 | 200 | 17,527 | 150.26 |
| 2014-05-15 | 203 | 204 | 201 | 201 | 13,921 | 151.01 |
| 2014-05-14 | 203 | 203 | 202 | 203 | 5,709 | 152.51 |
| 2014-05-13 | 203 | 204 | 202 | 202 | 19,630 | 151.76 |
| 2014-05-12 | 205 | 206 | 201 | 202 | 11,418 | 151.76 |
| 2014-05-09 | 204 | 207 | 201 | 201 | 15,524 | 151.01 |
| 2014-05-08 | 206 | 210 | 204 | 205 | 18,729 | 154.01 |
| 2014-05-07 | 205 | 212 | 205 | 206 | 21,333 | 154.76 |
| 2014-05-02 | 205 | 205 | 202 | 204 | 4,507 | 153.26 |
| 2014-05-01 | 202 | 205 | 200 | 204 | 20,532 | 153.26 |
| 2014-04-30 | 205 | 217 | 200 | 200 | 59,291 | 150.26 |
| 2014-04-28 | 204 | 205 | 202 | 205 | 13,120 | 154.01 |
| 2014-04-25 | 201 | 204 | 201 | 201 | 5,909 | 151.01 |
| 2014-04-24 | 201 | 203 | 201 | 201 | 1,502 | 151.01 |
| 2014-04-23 | 203 | 203 | 200 | 200 | 6,410 | 150.26 |
| 2014-04-22 | 203 | 203 | 200 | 200 | 8,213 | 150.26 |
| 2014-04-21 | 202 | 202 | 200 | 201 | 6,310 | 151.01 |
| 2014-04-18 | 199 | 201 | 199 | 199 | 5,609 | 149.50 |
| 2014-04-17 | 201 | 201 | 199 | 199 | 2,804 | 149.50 |
| 2014-04-16 | 199 | 200 | 199 | 200 | 1,803 | 150.26 |
| 2014-04-15 | 198 | 202 | 198 | 201 | 8,012 | 151.01 |
| 2014-04-14 | 199 | 199 | 196 | 197 | 3,706 | 148 |
| 2014-04-11 | 197 | 198 | 196 | 196 | 9,415 | 147.25 |
| 2014-04-10 | 198 | 198 | 197 | 198 | 2,504 | 148.75 |
| 2014-04-09 | 200 | 200 | 196 | 197 | 5,909 | 148 |
| 2014-04-08 | 198 | 200 | 197 | 199 | 8,513 | 149.50 |
| 2014-04-07 | 199 | 200 | 198 | 198 | 4,407 | 148.75 |
| 2014-04-04 | 200 | 200 | 198 | 200 | 3,305 | 150.26 |
| 2014-04-03 | 200 | 200 | 199 | 200 | 4,307 | 150.26 |
| 2014-04-02 | 198 | 200 | 198 | 200 | 6,710 | 150.26 |
| 2014-04-01 | 200 | 201 | 199 | 200 | 9,314 | 150.26 |
| 2014-03-31 | 200 | 201 | 198 | 200 | 5,709 | 150.26 |
| 2014-03-28 | 198 | 201 | 197 | 200 | 8,814 | 150.26 |
| 2014-03-27 | 195 | 199 | 193 | 196 | 22,935 | 147.25 |
| 2014-03-26 | 209 | 209 | 202 | 207 | 32,250 | 155.52 |
| 2014-03-25 | 207 | 208 | 206 | 207 | 11,418 | 155.52 |
| 2014-03-24 | 207 | 208 | 205 | 206 | 13,120 | 154.76 |
| 2014-03-20 | 207 | 207 | 204 | 205 | 16,626 | 154.01 |
| 2014-03-19 | 208 | 208 | 206 | 207 | 5,909 | 155.52 |
| 2014-03-18 | 208 | 208 | 205 | 207 | 12,419 | 155.52 |
| 2014-03-17 | 206 | 208 | 206 | 207 | 10,616 | 155.52 |
| 2014-03-14 | 206 | 206 | 204 | 206 | 12,619 | 154.76 |
| 2014-03-13 | 206 | 208 | 206 | 207 | 7,211 | 155.52 |
| 2014-03-12 | 209 | 210 | 206 | 207 | 18,028 | 155.52 |
| 2014-03-11 | 211 | 212 | 210 | 210 | 14,522 | 157.77 |
| 2014-03-10 | 209 | 212 | 208 | 210 | 33,452 | 157.77 |
| 2014-03-07 | 208 | 208 | 206 | 208 | 11,317 | 156.27 |
| 2014-03-06 | 208 | 208 | 206 | 206 | 10,717 | 154.76 |
| 2014-03-05 | 204 | 208 | 204 | 208 | 12,219 | 156.27 |
| 2014-03-04 | 204 | 205 | 203 | 204 | 5,208 | 153.26 |
| 2014-03-03 | 203 | 204 | 201 | 204 | 14,322 | 153.26 |
| 2014-02-28 | 203 | 205 | 201 | 203 | 13,821 | 152.51 |
| 2014-02-27 | 204 | 205 | 202 | 205 | 9,014 | 154.01 |
| 2014-02-26 | 205 | 205 | 202 | 204 | 24,037 | 153.26 |
| 2014-02-25 | 207 | 208 | 203 | 204 | 22,835 | 153.26 |
| 2014-02-24 | 207 | 208 | 202 | 206 | 30,647 | 154.76 |
| 2014-02-21 | 206 | 207 | 204 | 205 | 8,513 | 154.01 |
| 2014-02-20 | 207 | 208 | 203 | 204 | 10,516 | 153.26 |
| 2014-02-19 | 209 | 209 | 205 | 206 | 12,720 | 154.76 |
| 2014-02-18 | 204 | 211 | 202 | 211 | 40,663 | 158.52 |
| 2014-02-17 | 201 | 204 | 200 | 203 | 16,125 | 152.51 |
| 2014-02-14 | 203 | 203 | 200 | 200 | 15,925 | 150.26 |
| 2014-02-13 | 204 | 205 | 200 | 203 | 21,734 | 152.51 |
| 2014-02-12 | 203 | 203 | 200 | 202 | 19,630 | 151.76 |
| 2014-02-10 | 199 | 200 | 196 | 199 | 31,849 | 149.50 |
| 2014-02-07 | 200 | 203 | 191 | 194 | 98,252 | 145.75 |
| 2014-02-06 | 200 | 280 | 185 | 190 | 964,788 | 142.74 |
| 2014-02-05 | 200 | 204 | 191 | 200 | 21,233 | 150.26 |
| 2014-02-04 | 199 | 200 | 190 | 195 | 39,761 | 146.50 |
| 2014-02-03 | 205 | 207 | 199 | 202 | 29,245 | 151.76 |
| 2014-01-31 | 208 | 210 | 200 | 204 | 40,663 | 153.26 |
| 2014-01-30 | 205 | 211 | 205 | 208 | 15,524 | 156.27 |
| 2014-01-29 | 210 | 213 | 207 | 209 | 20,832 | 157.02 |
| 2014-01-28 | 203 | 209 | 202 | 209 | 25,539 | 157.02 |
| 2014-01-27 | 207 | 207 | 201 | 205 | 38,760 | 154.01 |
| 2014-01-24 | 210 | 213 | 209 | 210 | 32,250 | 157.77 |
| 2014-01-23 | 215 | 215 | 211 | 212 | 17,727 | 159.27 |
| 2014-01-22 | 215 | 215 | 211 | 215 | 21,333 | 161.53 |
| 2014-01-21 | 211 | 218 | 211 | 211 | 38,760 | 158.52 |
| 2014-01-20 | 210 | 212 | 206 | 211 | 35,355 | 158.52 |
| 2014-01-17 | 208 | 209 | 206 | 209 | 12,820 | 157.02 |
| 2014-01-16 | 205 | 208 | 205 | 208 | 23,236 | 156.27 |
| 2014-01-15 | 204 | 205 | 203 | 205 | 11,518 | 154.01 |
| 2014-01-14 | 205 | 205 | 203 | 204 | 14,723 | 153.26 |
| 2014-01-10 | 205 | 205 | 203 | 205 | 12,419 | 154.01 |
| 2014-01-09 | 205 | 206 | 202 | 205 | 21,133 | 154.01 |
| 2014-01-08 | 203 | 204 | 201 | 203 | 6,009 | 152.51 |
| 2014-01-07 | 204 | 204 | 200 | 203 | 21,734 | 152.51 |
| 2014-01-06 | 205 | 205 | 202 | 203 | 14,122 | 152.51 |
分割・併合履歴 ： [2015-03-20]1株→0.973株 [2014-12-17]1株→1.368株 [1994-08-26]1株→1.1株