3750 (株)サイトリ細胞研究所 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 | 1,431 | 1,450 | 1,420 | 1,450 | 600 | 290 |
| 2014-12-29 | 1,411 | 1,449 | 1,411 | 1,449 | 500 | 289.80 |
| 2014-12-26 | 1,412 | 1,412 | 1,401 | 1,405 | 400 | 281 |
| 2014-12-25 | 1,419 | 1,419 | 1,409 | 1,409 | 1,300 | 281.80 |
| 2014-12-24 | 1,433 | 1,433 | 1,402 | 1,402 | 5,300 | 280.40 |
| 2014-12-22 | 1,429 | 1,448 | 1,425 | 1,448 | 1,000 | 289.60 |
| 2014-12-19 | 1,431 | 1,468 | 1,425 | 1,425 | 1,400 | 285 |
| 2014-12-18 | 1,432 | 1,439 | 1,430 | 1,430 | 900 | 286 |
| 2014-12-17 | 1,435 | 1,435 | 1,430 | 1,432 | 2,500 | 286.40 |
| 2014-12-16 | 1,453 | 1,453 | 1,442 | 1,442 | 2,400 | 288.40 |
| 2014-12-15 | 1,452 | 1,452 | 1,452 | 1,452 | 100 | 290.40 |
| 2014-12-12 | 1,462 | 1,472 | 1,462 | 1,472 | 300 | 294.40 |
| 2014-12-11 | 1,460 | 1,483 | 1,456 | 1,456 | 1,300 | 291.20 |
| 2014-12-10 | 1,466 | 1,466 | 1,460 | 1,460 | 300 | 292 |
| 2014-12-09 | 1,475 | 1,475 | 1,470 | 1,470 | 800 | 294 |
| 2014-12-08 | 1,470 | 1,475 | 1,470 | 1,475 | 600 | 295 |
| 2014-12-05 | 1,470 | 1,470 | 1,465 | 1,470 | 900 | 294 |
| 2014-12-04 | 1,487 | 1,487 | 1,458 | 1,462 | 800 | 292.40 |
| 2014-12-03 | 1,468 | 1,485 | 1,450 | 1,458 | 3,400 | 291.60 |
| 2014-12-02 | 1,475 | 1,476 | 1,475 | 1,476 | 400 | 295.20 |
| 2014-12-01 | 1,470 | 1,495 | 1,470 | 1,495 | 1,100 | 299 |
| 2014-11-28 | 1,470 | 1,470 | 1,468 | 1,468 | 500 | 293.60 |
| 2014-11-27 | 1,478 | 1,478 | 1,470 | 1,470 | 900 | 294 |
| 2014-11-26 | 1,481 | 1,481 | 1,475 | 1,478 | 3,100 | 295.60 |
| 2014-11-25 | 1,490 | 1,490 | 1,480 | 1,480 | 600 | 296 |
| 2014-11-21 | 1,492 | 1,492 | 1,481 | 1,481 | 500 | 296.20 |
| 2014-11-20 | 1,476 | 1,476 | 1,476 | 1,476 | 100 | 295.20 |
| 2014-11-19 | 1,473 | 1,478 | 1,473 | 1,475 | 700 | 295 |
| 2014-11-18 | 1,475 | 1,475 | 1,475 | 1,475 | 100 | 295 |
| 2014-11-17 | 1,480 | 1,481 | 1,480 | 1,481 | 200 | 296.20 |
| 2014-11-14 | 1,481 | 1,481 | 1,471 | 1,471 | 1,100 | 294.20 |
| 2014-11-13 | 1,530 | 1,534 | 1,491 | 1,491 | 500 | 298.20 |
| 2014-11-12 | 1,469 | 1,585 | 1,469 | 1,585 | 1,400 | 317 |
| 2014-11-11 | 1,467 | 1,467 | 1,467 | 1,467 | 100 | 293.40 |
| 2014-11-10 | 1,465 | 1,467 | 1,465 | 1,467 | 600 | 293.40 |
| 2014-11-07 | 1,490 | 1,500 | 1,475 | 1,480 | 2,700 | 296 |
| 2014-11-06 | 1,470 | 1,470 | 1,470 | 1,470 | 200 | 294 |
| 2014-11-05 | 1,468 | 1,468 | 1,466 | 1,466 | 900 | 293.20 |
| 2014-11-04 | 1,479 | 1,500 | 1,466 | 1,500 | 600 | 300 |
| 2014-10-31 | 1,478 | 1,478 | 1,459 | 1,459 | 300 | 291.80 |
| 2014-10-29 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 300 |
| 2014-10-28 | 1,469 | 1,500 | 1,469 | 1,500 | 300 | 300 |
| 2014-10-27 | 1,500 | 1,500 | 1,498 | 1,499 | 2,400 | 299.80 |
| 2014-10-24 | 1,461 | 1,521 | 1,461 | 1,521 | 900 | 304.20 |
| 2014-10-23 | 1,472 | 1,472 | 1,472 | 1,472 | 100 | 294.40 |
| 2014-10-21 | 1,466 | 1,467 | 1,466 | 1,466 | 600 | 293.20 |
| 2014-10-20 | 1,460 | 1,465 | 1,460 | 1,465 | 4,900 | 293 |
| 2014-10-17 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 294 |
| 2014-10-16 | 1,480 | 1,490 | 1,480 | 1,480 | 1,600 | 296 |
| 2014-10-15 | 1,484 | 1,490 | 1,482 | 1,490 | 1,800 | 298 |
| 2014-10-14 | 1,490 | 1,500 | 1,490 | 1,490 | 900 | 298 |
| 2014-10-10 | 1,535 | 1,535 | 1,506 | 1,509 | 2,000 | 301.80 |
| 2014-10-09 | 1,541 | 1,541 | 1,541 | 1,541 | 100 | 308.20 |
| 2014-10-08 | 1,537 | 1,541 | 1,537 | 1,541 | 10,300 | 308.20 |
| 2014-10-07 | 1,611 | 1,611 | 1,611 | 1,611 | 1,300 | 322.20 |
| 2014-10-06 | 1,568 | 1,568 | 1,531 | 1,531 | 200 | 306.20 |
| 2014-10-03 | 1,530 | 1,530 | 1,530 | 1,530 | 300 | 306 |
| 2014-10-02 | 1,535 | 1,559 | 1,535 | 1,559 | 600 | 311.80 |
| 2014-09-30 | 1,590 | 1,593 | 1,540 | 1,540 | 1,000 | 308 |
| 2014-09-29 | 1,550 | 1,550 | 1,550 | 1,550 | 800 | 310 |
| 2014-09-26 | 1,535 | 1,550 | 1,535 | 1,550 | 800 | 310 |
| 2014-09-25 | 1,533 | 1,571 | 1,533 | 1,535 | 600 | 307 |
| 2014-09-24 | 1,570 | 1,570 | 1,530 | 1,531 | 2,500 | 306.20 |
| 2014-09-22 | 1,570 | 1,570 | 1,570 | 1,570 | 400 | 314 |
| 2014-09-19 | 1,531 | 1,535 | 1,531 | 1,535 | 700 | 307 |
| 2014-09-18 | 1,550 | 1,550 | 1,550 | 1,550 | 600 | 310 |
| 2014-09-17 | 1,560 | 1,578 | 1,540 | 1,540 | 2,200 | 308 |
| 2014-09-16 | 1,540 | 1,540 | 1,535 | 1,535 | 400 | 307 |
| 2014-09-12 | 1,555 | 1,555 | 1,555 | 1,555 | 200 | 311 |
| 2014-09-11 | 1,553 | 1,553 | 1,550 | 1,550 | 700 | 310 |
| 2014-09-10 | 1,551 | 1,555 | 1,551 | 1,555 | 300 | 311 |
| 2014-09-09 | 1,553 | 1,553 | 1,553 | 1,553 | 100 | 310.60 |
| 2014-09-08 | 1,587 | 1,587 | 1,553 | 1,553 | 400 | 310.60 |
| 2014-09-04 | 1,556 | 1,556 | 1,550 | 1,550 | 400 | 310 |
| 2014-09-03 | 1,560 | 1,590 | 1,560 | 1,590 | 1,900 | 318 |
| 2014-09-02 | 1,556 | 1,560 | 1,556 | 1,560 | 1,000 | 312 |
| 2014-09-01 | 1,553 | 1,553 | 1,553 | 1,553 | 400 | 310.60 |
| 2014-08-29 | 1,535 | 1,535 | 1,513 | 1,513 | 1,400 | 302.60 |
| 2014-08-28 | 1,532 | 1,535 | 1,532 | 1,535 | 600 | 307 |
| 2014-08-27 | 1,530 | 1,530 | 1,530 | 1,530 | 1,900 | 306 |
| 2014-08-25 | 1,565 | 1,570 | 1,565 | 1,570 | 300 | 314 |
| 2014-08-22 | 1,545 | 1,585 | 1,545 | 1,585 | 400 | 317 |
| 2014-08-21 | 1,558 | 1,558 | 1,558 | 1,558 | 100 | 311.60 |
| 2014-08-20 | 1,559 | 1,559 | 1,559 | 1,559 | 100 | 311.80 |
| 2014-08-19 | 1,560 | 1,560 | 1,560 | 1,560 | 200 | 312 |
| 2014-08-18 | 1,557 | 1,560 | 1,556 | 1,560 | 400 | 312 |
| 2014-08-14 | 1,568 | 1,591 | 1,568 | 1,591 | 200 | 318.20 |
| 2014-08-13 | 1,600 | 1,600 | 1,600 | 1,600 | 300 | 320 |
| 2014-08-12 | 1,527 | 1,530 | 1,526 | 1,530 | 600 | 306 |
| 2014-08-11 | 1,560 | 1,560 | 1,530 | 1,530 | 1,500 | 306 |
| 2014-08-08 | 1,555 | 1,560 | 1,555 | 1,560 | 500 | 312 |
| 2014-08-07 | 1,555 | 1,556 | 1,555 | 1,555 | 1,100 | 311 |
| 2014-08-06 | 1,565 | 1,567 | 1,555 | 1,555 | 1,000 | 311 |
| 2014-08-05 | 1,579 | 1,600 | 1,579 | 1,600 | 1,100 | 320 |
| 2014-08-04 | 1,565 | 1,621 | 1,565 | 1,619 | 1,200 | 323.80 |
| 2014-08-01 | 1,570 | 1,571 | 1,565 | 1,565 | 1,600 | 313 |
| 2014-07-31 | 1,570 | 1,570 | 1,570 | 1,570 | 800 | 314 |
| 2014-07-30 | 1,572 | 1,574 | 1,571 | 1,574 | 400 | 314.80 |
| 2014-07-29 | 1,585 | 1,585 | 1,580 | 1,580 | 200 | 316 |
| 2014-07-28 | 1,627 | 1,627 | 1,585 | 1,585 | 500 | 317 |
| 2014-07-25 | 1,629 | 1,629 | 1,629 | 1,629 | 1,200 | 325.80 |
| 2014-07-24 | 1,598 | 1,638 | 1,597 | 1,638 | 4,500 | 327.60 |
| 2014-07-22 | 1,593 | 1,593 | 1,593 | 1,593 | 300 | 318.60 |
| 2014-07-18 | 1,566 | 1,566 | 1,553 | 1,553 | 200 | 310.60 |
| 2014-07-17 | 1,572 | 1,574 | 1,566 | 1,566 | 700 | 313.20 |
| 2014-07-16 | 1,580 | 1,585 | 1,580 | 1,585 | 400 | 317 |
| 2014-07-15 | 1,582 | 1,582 | 1,582 | 1,582 | 200 | 316.40 |
| 2014-07-14 | 1,583 | 1,585 | 1,580 | 1,580 | 1,100 | 316 |
| 2014-07-11 | 1,580 | 1,580 | 1,577 | 1,578 | 800 | 315.60 |
| 2014-07-10 | 1,545 | 1,585 | 1,545 | 1,585 | 600 | 317 |
| 2014-07-09 | 1,570 | 1,570 | 1,545 | 1,545 | 500 | 309 |
| 2014-07-08 | 1,570 | 1,570 | 1,570 | 1,570 | 200 | 314 |
| 2014-07-07 | 1,594 | 1,594 | 1,590 | 1,590 | 600 | 318 |
| 2014-07-04 | 1,604 | 1,629 | 1,604 | 1,629 | 900 | 325.80 |
| 2014-07-02 | 1,590 | 1,608 | 1,561 | 1,608 | 1,700 | 321.60 |
| 2014-07-01 | 1,545 | 1,599 | 1,545 | 1,598 | 700 | 319.60 |
| 2014-06-30 | 1,573 | 1,585 | 1,536 | 1,585 | 800 | 317 |
| 2014-06-27 | 1,565 | 1,565 | 1,565 | 1,565 | 700 | 313 |
| 2014-06-26 | 1,560 | 1,599 | 1,560 | 1,563 | 300 | 312.60 |
| 2014-06-25 | 1,555 | 1,556 | 1,555 | 1,556 | 400 | 311.20 |
| 2014-06-24 | 1,550 | 1,550 | 1,550 | 1,550 | 400 | 310 |
| 2014-06-23 | 1,551 | 1,551 | 1,526 | 1,540 | 1,700 | 308 |
| 2014-06-20 | 1,628 | 1,630 | 1,495 | 1,525 | 3,100 | 305 |
| 2014-06-19 | 1,600 | 1,636 | 1,600 | 1,629 | 3,800 | 325.80 |
| 2014-06-18 | 1,555 | 1,580 | 1,553 | 1,580 | 400 | 316 |
| 2014-06-16 | 1,600 | 1,605 | 1,590 | 1,603 | 5,400 | 320.60 |
| 2014-06-13 | 1,591 | 1,591 | 1,591 | 1,591 | 200 | 318.20 |
| 2014-06-12 | 1,637 | 1,637 | 1,600 | 1,600 | 3,200 | 320 |
| 2014-06-11 | 1,636 | 1,637 | 1,636 | 1,637 | 2,400 | 327.40 |
| 2014-06-10 | 1,635 | 1,635 | 1,626 | 1,630 | 1,300 | 326 |
| 2014-06-09 | 1,625 | 1,633 | 1,625 | 1,626 | 3,600 | 325.20 |
| 2014-06-06 | 1,609 | 1,610 | 1,600 | 1,600 | 3,300 | 320 |
| 2014-06-05 | 1,605 | 1,609 | 1,590 | 1,590 | 1,500 | 318 |
| 2014-06-04 | 1,561 | 1,605 | 1,561 | 1,605 | 2,600 | 321 |
| 2014-06-03 | 1,600 | 1,600 | 1,600 | 1,600 | 400 | 320 |
| 2014-06-02 | 1,577 | 1,600 | 1,520 | 1,600 | 6,100 | 320 |
| 2014-05-30 | 1,568 | 1,580 | 1,568 | 1,579 | 1,900 | 315.80 |
| 2014-05-29 | 1,500 | 1,540 | 1,500 | 1,540 | 400 | 308 |
| 2014-05-28 | 1,470 | 1,560 | 1,470 | 1,508 | 2,200 | 301.60 |
| 2014-05-27 | 1,460 | 1,520 | 1,400 | 1,470 | 4,600 | 294 |
| 2014-05-26 | 1,520 | 1,578 | 1,496 | 1,500 | 3,400 | 300 |
| 2014-05-23 | 1,569 | 1,580 | 1,489 | 1,540 | 2,800 | 308 |
| 2014-05-22 | 1,480 | 1,590 | 1,440 | 1,580 | 5,500 | 316 |
| 2014-05-21 | 1,430 | 1,470 | 1,430 | 1,470 | 1,800 | 294 |
| 2014-05-20 | 1,368 | 1,460 | 1,368 | 1,454 | 1,300 | 290.80 |
| 2014-05-19 | 1,420 | 1,420 | 1,366 | 1,366 | 900 | 273.20 |
| 2014-05-16 | 1,401 | 1,401 | 1,401 | 1,401 | 200 | 280.20 |
| 2014-05-15 | 1,464 | 1,464 | 1,450 | 1,450 | 200 | 290 |
| 2014-05-13 | 1,454 | 1,460 | 1,400 | 1,420 | 900 | 284 |
| 2014-05-12 | 1,480 | 1,490 | 1,455 | 1,484 | 1,100 | 296.80 |
| 2014-05-09 | 1,441 | 1,464 | 1,412 | 1,412 | 1,500 | 282.40 |
| 2014-05-08 | 1,422 | 1,422 | 1,411 | 1,411 | 2,100 | 282.20 |
| 2014-05-07 | 1,410 | 1,416 | 1,404 | 1,416 | 500 | 283.20 |
| 2014-05-02 | 1,450 | 1,450 | 1,440 | 1,440 | 600 | 288 |
| 2014-05-01 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 290 |
| 2014-04-30 | 1,450 | 1,450 | 1,418 | 1,418 | 400 | 283.60 |
| 2014-04-28 | 1,406 | 1,451 | 1,406 | 1,450 | 1,300 | 290 |
| 2014-04-25 | 1,406 | 1,406 | 1,406 | 1,406 | 100 | 281.20 |
| 2014-04-24 | 1,398 | 1,449 | 1,398 | 1,449 | 800 | 289.80 |
| 2014-04-23 | 1,379 | 1,398 | 1,379 | 1,398 | 700 | 279.60 |
| 2014-04-22 | 1,367 | 1,369 | 1,367 | 1,369 | 400 | 273.80 |
| 2014-04-21 | 1,366 | 1,397 | 1,366 | 1,397 | 500 | 279.40 |
| 2014-04-18 | 1,373 | 1,373 | 1,361 | 1,361 | 200 | 272.20 |
| 2014-04-17 | 1,380 | 1,413 | 1,380 | 1,390 | 800 | 278 |
| 2014-04-16 | 1,399 | 1,399 | 1,398 | 1,398 | 300 | 279.60 |
| 2014-04-15 | 1,385 | 1,385 | 1,385 | 1,385 | 100 | 277 |
| 2014-04-14 | 1,449 | 1,449 | 1,355 | 1,355 | 3,000 | 271 |
| 2014-04-11 | 1,416 | 1,416 | 1,416 | 1,416 | 700 | 283.20 |
| 2014-04-10 | 1,440 | 1,460 | 1,420 | 1,460 | 500 | 292 |
| 2014-04-09 | 1,421 | 1,421 | 1,421 | 1,421 | 400 | 284.20 |
| 2014-04-07 | 1,426 | 1,426 | 1,426 | 1,426 | 200 | 285.20 |
| 2014-04-04 | 1,490 | 1,490 | 1,480 | 1,480 | 300 | 296 |
| 2014-04-03 | 1,470 | 1,480 | 1,470 | 1,480 | 200 | 296 |
| 2014-04-02 | 1,477 | 1,480 | 1,477 | 1,480 | 200 | 296 |
| 2014-04-01 | 1,430 | 1,477 | 1,430 | 1,477 | 300 | 295.40 |
| 2014-03-31 | 1,460 | 1,460 | 1,460 | 1,460 | 200 | 292 |
| 2014-03-28 | 1,420 | 1,480 | 1,420 | 1,480 | 200 | 296 |
| 2014-03-27 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 290 |
| 2014-03-26 | 1,430 | 1,444 | 1,430 | 1,444 | 500 | 288.80 |
| 2014-03-25 | 1,420 | 1,430 | 1,400 | 1,400 | 1,200 | 280 |
| 2014-03-24 | 1,480 | 1,480 | 1,450 | 1,450 | 1,700 | 290 |
| 2014-03-20 | 1,461 | 1,461 | 1,450 | 1,450 | 1,100 | 290 |
| 2014-03-19 | 1,461 | 1,480 | 1,460 | 1,460 | 2,800 | 292 |
| 2014-03-18 | 1,455 | 1,460 | 1,451 | 1,460 | 900 | 292 |
| 2014-03-17 | 1,456 | 1,457 | 1,454 | 1,454 | 1,000 | 290.80 |
| 2014-03-14 | 1,480 | 1,484 | 1,450 | 1,450 | 1,700 | 290 |
| 2014-03-13 | 1,511 | 1,512 | 1,493 | 1,500 | 5,200 | 300 |
| 2014-03-12 | 1,515 | 1,515 | 1,512 | 1,515 | 700 | 303 |
| 2014-03-11 | 1,511 | 1,511 | 1,511 | 1,511 | 100 | 302.20 |
| 2014-03-10 | 1,545 | 1,545 | 1,543 | 1,543 | 1,100 | 308.60 |
| 2014-03-07 | 1,517 | 1,517 | 1,501 | 1,505 | 1,800 | 301 |
| 2014-03-06 | 1,529 | 1,529 | 1,526 | 1,526 | 600 | 305.20 |
| 2014-03-05 | 1,515 | 1,515 | 1,505 | 1,506 | 400 | 301.20 |
| 2014-03-04 | 1,502 | 1,507 | 1,499 | 1,507 | 2,200 | 301.40 |
| 2014-03-03 | 1,525 | 1,529 | 1,512 | 1,529 | 600 | 305.80 |
| 2014-02-28 | 1,531 | 1,531 | 1,527 | 1,527 | 900 | 305.40 |
| 2014-02-27 | 1,538 | 1,550 | 1,531 | 1,531 | 1,300 | 306.20 |
| 2014-02-26 | 1,536 | 1,538 | 1,536 | 1,538 | 300 | 307.60 |
| 2014-02-25 | 1,550 | 1,550 | 1,538 | 1,538 | 300 | 307.60 |
| 2014-02-24 | 1,536 | 1,536 | 1,536 | 1,536 | 200 | 307.20 |
| 2014-02-21 | 1,551 | 1,551 | 1,550 | 1,550 | 300 | 310 |
| 2014-02-20 | 1,540 | 1,578 | 1,537 | 1,537 | 900 | 307.40 |
| 2014-02-19 | 1,538 | 1,540 | 1,538 | 1,540 | 200 | 308 |
| 2014-02-18 | 1,535 | 1,590 | 1,535 | 1,550 | 1,000 | 310 |
| 2014-02-17 | 1,649 | 1,649 | 1,550 | 1,550 | 1,600 | 310 |
| 2014-02-14 | 1,562 | 1,562 | 1,530 | 1,530 | 1,700 | 306 |
| 2014-02-13 | 1,590 | 1,590 | 1,550 | 1,566 | 1,300 | 313.20 |
| 2014-02-12 | 1,601 | 1,610 | 1,601 | 1,608 | 800 | 321.60 |
| 2014-02-10 | 1,616 | 1,626 | 1,565 | 1,609 | 4,200 | 321.80 |
| 2014-02-07 | 1,610 | 1,639 | 1,610 | 1,620 | 3,400 | 324 |
| 2014-02-06 | 1,601 | 1,629 | 1,601 | 1,601 | 5,100 | 320.20 |
| 2014-02-05 | 1,629 | 1,629 | 1,560 | 1,587 | 3,400 | 317.40 |
| 2014-02-04 | 1,581 | 1,581 | 1,500 | 1,510 | 8,900 | 302 |
| 2014-02-03 | 1,722 | 1,722 | 1,700 | 1,700 | 2,000 | 340 |
| 2014-01-31 | 1,762 | 1,762 | 1,761 | 1,761 | 2,600 | 352.20 |
| 2014-01-30 | 1,840 | 1,840 | 1,761 | 1,765 | 1,800 | 353 |
| 2014-01-29 | 1,800 | 1,870 | 1,800 | 1,865 | 1,300 | 373 |
| 2014-01-28 | 1,740 | 1,800 | 1,740 | 1,800 | 900 | 360 |
| 2014-01-27 | 1,756 | 1,760 | 1,740 | 1,760 | 2,200 | 352 |
| 2014-01-24 | 1,758 | 1,838 | 1,756 | 1,764 | 2,700 | 352.80 |
| 2014-01-23 | 1,819 | 1,839 | 1,801 | 1,810 | 1,000 | 362 |
| 2014-01-22 | 1,850 | 1,860 | 1,816 | 1,818 | 3,000 | 363.60 |
| 2014-01-21 | 1,820 | 1,850 | 1,800 | 1,816 | 1,400 | 363.20 |
| 2014-01-20 | 1,838 | 1,838 | 1,740 | 1,791 | 5,600 | 358.20 |
| 2014-01-17 | 1,987 | 2,000 | 1,819 | 1,838 | 12,300 | 367.60 |
| 2014-01-16 | 1,736 | 1,977 | 1,736 | 1,977 | 10,600 | 395.40 |
| 2014-01-15 | 1,660 | 1,737 | 1,660 | 1,736 | 5,200 | 347.20 |
| 2014-01-14 | 1,655 | 1,670 | 1,616 | 1,660 | 2,100 | 332 |
| 2014-01-10 | 1,614 | 1,620 | 1,612 | 1,615 | 900 | 323 |
| 2014-01-09 | 1,663 | 1,667 | 1,612 | 1,612 | 2,300 | 322.40 |
| 2014-01-08 | 1,610 | 1,650 | 1,610 | 1,630 | 2,900 | 326 |
| 2014-01-07 | 1,583 | 1,601 | 1,583 | 1,601 | 1,000 | 320.20 |
| 2014-01-06 | 1,608 | 1,619 | 1,600 | 1,615 | 6,400 | 323 |
分割・併合履歴 ： [2018-01-29]1株→5株 [2013-12-16]1株→1.005株 [2013-10-11]1株→0.987株 [2013-09-26]1株→0.01株 [2012-06-11]1株→0.808株 [2012-03-28]1株→1.529株