3787 (株)テクノマセマティカル 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 | 1,350 | 1,363 | 1,262 | 1,300 | 73,100 | 1,300 |
| 2014-12-29 | 1,436 | 1,475 | 1,349 | 1,355 | 62,400 | 1,355 |
| 2014-12-26 | 1,404 | 1,487 | 1,390 | 1,406 | 87,700 | 1,406 |
| 2014-12-25 | 1,460 | 1,596 | 1,374 | 1,420 | 218,800 | 1,420 |
| 2014-12-24 | 2,050 | 2,089 | 1,513 | 1,525 | 374,400 | 1,525 |
| 2014-12-22 | 1,978 | 2,198 | 1,470 | 1,800 | 749,000 | 1,800 |
| 2014-12-19 | 1,738 | 1,738 | 1,738 | 1,738 | 20,500 | 1,738 |
| 2014-12-18 | 1,438 | 1,438 | 1,438 | 1,438 | 12,100 | 1,438 |
| 2014-12-17 | 1,138 | 1,138 | 1,138 | 1,138 | 8,700 | 1,138 |
| 2014-12-16 | 1,035 | 1,035 | 986 | 988 | 4,300 | 988 |
| 2014-12-15 | 1,008 | 1,012 | 1,005 | 1,005 | 1,700 | 1,005 |
| 2014-12-12 | 1,012 | 1,025 | 1,005 | 1,025 | 2,400 | 1,025 |
| 2014-12-11 | 1,011 | 1,011 | 1,000 | 1,005 | 1,100 | 1,005 |
| 2014-12-10 | 1,030 | 1,050 | 1,012 | 1,023 | 3,000 | 1,023 |
| 2014-12-09 | 1,012 | 1,030 | 1,006 | 1,006 | 4,300 | 1,006 |
| 2014-12-08 | 1,042 | 1,059 | 1,020 | 1,036 | 5,500 | 1,036 |
| 2014-12-05 | 1,060 | 1,065 | 1,040 | 1,065 | 3,000 | 1,065 |
| 2014-12-04 | 1,051 | 1,051 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2014-12-03 | 1,064 | 1,092 | 1,052 | 1,058 | 3,400 | 1,058 |
| 2014-12-02 | 1,070 | 1,080 | 1,061 | 1,080 | 3,500 | 1,080 |
| 2014-12-01 | 1,100 | 1,100 | 1,040 | 1,070 | 5,700 | 1,070 |
| 2014-11-28 | 1,146 | 1,146 | 1,100 | 1,100 | 3,100 | 1,100 |
| 2014-11-27 | 1,151 | 1,156 | 1,145 | 1,146 | 2,300 | 1,146 |
| 2014-11-26 | 1,117 | 1,139 | 1,117 | 1,139 | 3,900 | 1,139 |
| 2014-11-25 | 1,134 | 1,135 | 1,115 | 1,123 | 1,700 | 1,123 |
| 2014-11-21 | 1,100 | 1,119 | 1,090 | 1,118 | 2,200 | 1,118 |
| 2014-11-20 | 1,100 | 1,100 | 1,070 | 1,080 | 2,900 | 1,080 |
| 2014-11-19 | 1,102 | 1,120 | 1,072 | 1,109 | 3,000 | 1,109 |
| 2014-11-18 | 1,118 | 1,119 | 1,071 | 1,072 | 3,500 | 1,072 |
| 2014-11-17 | 1,074 | 1,090 | 1,056 | 1,090 | 4,300 | 1,090 |
| 2014-11-14 | 1,137 | 1,145 | 1,106 | 1,106 | 3,600 | 1,106 |
| 2014-11-13 | 1,125 | 1,137 | 1,070 | 1,081 | 9,200 | 1,081 |
| 2014-11-12 | 1,160 | 1,160 | 1,130 | 1,131 | 17,100 | 1,131 |
| 2014-11-11 | 1,210 | 1,210 | 1,120 | 1,160 | 9,300 | 1,160 |
| 2014-11-10 | 1,200 | 1,248 | 1,200 | 1,239 | 7,000 | 1,239 |
| 2014-11-07 | 1,214 | 1,215 | 1,198 | 1,203 | 4,000 | 1,203 |
| 2014-11-06 | 1,240 | 1,269 | 1,181 | 1,196 | 7,000 | 1,196 |
| 2014-11-05 | 1,183 | 1,249 | 1,168 | 1,210 | 7,700 | 1,210 |
| 2014-11-04 | 1,141 | 1,255 | 1,141 | 1,213 | 9,100 | 1,213 |
| 2014-10-31 | 1,191 | 1,191 | 1,150 | 1,165 | 1,400 | 1,165 |
| 2014-10-30 | 1,192 | 1,212 | 1,190 | 1,192 | 3,800 | 1,192 |
| 2014-10-29 | 1,217 | 1,217 | 1,163 | 1,190 | 4,200 | 1,190 |
| 2014-10-28 | 1,245 | 1,245 | 1,153 | 1,158 | 4,000 | 1,158 |
| 2014-10-27 | 1,282 | 1,282 | 1,245 | 1,246 | 4,000 | 1,246 |
| 2014-10-24 | 1,370 | 1,370 | 1,265 | 1,294 | 9,600 | 1,294 |
| 2014-10-23 | 1,368 | 1,382 | 1,300 | 1,341 | 19,400 | 1,341 |
| 2014-10-22 | 1,210 | 1,380 | 1,099 | 1,368 | 47,000 | 1,368 |
| 2014-10-21 | 1,289 | 1,438 | 1,151 | 1,188 | 97,700 | 1,188 |
| 2014-10-20 | 1,002 | 1,139 | 1,002 | 1,139 | 4,900 | 1,139 |
| 2014-10-17 | 971 | 990 | 971 | 989 | 1,200 | 989 |
| 2014-10-16 | 1,000 | 1,017 | 971 | 971 | 5,000 | 971 |
| 2014-10-15 | 1,008 | 1,014 | 990 | 1,014 | 2,600 | 1,014 |
| 2014-10-14 | 965 | 1,010 | 965 | 985 | 3,400 | 985 |
| 2014-10-10 | 1,019 | 1,050 | 1,000 | 1,040 | 2,200 | 1,040 |
| 2014-10-09 | 1,091 | 1,095 | 1,000 | 1,019 | 22,100 | 1,019 |
| 2014-10-08 | 1,080 | 1,103 | 1,074 | 1,083 | 5,700 | 1,083 |
| 2014-10-07 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 1,140 |
| 2014-10-06 | 1,040 | 1,140 | 1,040 | 1,115 | 2,400 | 1,115 |
| 2014-10-03 | 1,055 | 1,098 | 1,055 | 1,098 | 1,700 | 1,098 |
| 2014-10-02 | 1,049 | 1,090 | 1,049 | 1,055 | 8,300 | 1,055 |
| 2014-10-01 | 1,137 | 1,168 | 1,102 | 1,125 | 3,700 | 1,125 |
| 2014-09-30 | 1,199 | 1,199 | 1,130 | 1,140 | 4,500 | 1,140 |
| 2014-09-29 | 1,210 | 1,210 | 1,199 | 1,199 | 300 | 1,199 |
| 2014-09-26 | 1,190 | 1,220 | 1,190 | 1,209 | 1,100 | 1,209 |
| 2014-09-25 | 1,234 | 1,280 | 1,193 | 1,193 | 5,600 | 1,193 |
| 2014-09-24 | 1,279 | 1,279 | 1,250 | 1,264 | 1,800 | 1,264 |
| 2014-09-22 | 1,220 | 1,275 | 1,218 | 1,267 | 2,900 | 1,267 |
| 2014-09-19 | 1,224 | 1,245 | 1,215 | 1,245 | 4,700 | 1,245 |
| 2014-09-18 | 1,235 | 1,248 | 1,217 | 1,220 | 3,600 | 1,220 |
| 2014-09-17 | 1,199 | 1,235 | 1,199 | 1,235 | 1,700 | 1,235 |
| 2014-09-16 | 1,234 | 1,234 | 1,201 | 1,229 | 800 | 1,229 |
| 2014-09-12 | 1,250 | 1,250 | 1,210 | 1,234 | 3,500 | 1,234 |
| 2014-09-11 | 1,252 | 1,279 | 1,240 | 1,250 | 5,100 | 1,250 |
| 2014-09-10 | 1,320 | 1,320 | 1,260 | 1,260 | 6,700 | 1,260 |
| 2014-09-09 | 1,324 | 1,324 | 1,285 | 1,290 | 3,800 | 1,290 |
| 2014-09-08 | 1,310 | 1,334 | 1,287 | 1,295 | 2,300 | 1,295 |
| 2014-09-05 | 1,280 | 1,310 | 1,265 | 1,310 | 6,900 | 1,310 |
| 2014-09-04 | 1,286 | 1,331 | 1,280 | 1,280 | 5,500 | 1,280 |
| 2014-09-03 | 1,350 | 1,350 | 1,284 | 1,298 | 6,900 | 1,298 |
| 2014-09-02 | 1,287 | 1,375 | 1,272 | 1,300 | 9,500 | 1,300 |
| 2014-09-01 | 1,285 | 1,305 | 1,260 | 1,300 | 14,300 | 1,300 |
| 2014-08-29 | 1,305 | 1,345 | 1,281 | 1,315 | 14,100 | 1,315 |
| 2014-08-28 | 1,480 | 1,490 | 1,350 | 1,351 | 31,900 | 1,351 |
| 2014-08-27 | 1,700 | 1,749 | 1,406 | 1,450 | 125,200 | 1,450 |
| 2014-08-26 | 1,232 | 1,542 | 1,232 | 1,542 | 121,800 | 1,542 |
| 2014-08-25 | 1,230 | 1,267 | 1,188 | 1,242 | 13,000 | 1,242 |
| 2014-08-22 | 1,159 | 1,258 | 1,159 | 1,234 | 11,700 | 1,234 |
| 2014-08-21 | 1,180 | 1,190 | 1,151 | 1,157 | 3,200 | 1,157 |
| 2014-08-20 | 1,071 | 1,120 | 1,071 | 1,120 | 5,100 | 1,120 |
| 2014-08-19 | 1,084 | 1,113 | 1,056 | 1,060 | 2,400 | 1,060 |
| 2014-08-18 | 1,110 | 1,111 | 1,080 | 1,084 | 3,700 | 1,084 |
| 2014-08-15 | 1,023 | 1,048 | 1,015 | 1,048 | 2,200 | 1,048 |
| 2014-08-14 | 1,013 | 1,059 | 1,008 | 1,022 | 2,000 | 1,022 |
| 2014-08-13 | 1,029 | 1,029 | 1,006 | 1,019 | 2,700 | 1,019 |
| 2014-08-12 | 1,007 | 1,059 | 1,007 | 1,059 | 1,300 | 1,059 |
| 2014-08-11 | 1,003 | 1,050 | 992 | 1,021 | 4,800 | 1,021 |
| 2014-08-08 | 1,027 | 1,028 | 990 | 1,025 | 3,400 | 1,025 |
| 2014-08-07 | 1,074 | 1,100 | 1,020 | 1,057 | 6,300 | 1,057 |
| 2014-08-06 | 1,087 | 1,140 | 1,055 | 1,076 | 7,600 | 1,076 |
| 2014-08-05 | 1,207 | 1,207 | 1,177 | 1,177 | 1,500 | 1,177 |
| 2014-08-04 | 1,182 | 1,218 | 1,179 | 1,196 | 1,600 | 1,196 |
| 2014-08-01 | 1,219 | 1,219 | 1,175 | 1,180 | 3,800 | 1,180 |
| 2014-07-31 | 1,197 | 1,227 | 1,167 | 1,190 | 2,900 | 1,190 |
| 2014-07-30 | 1,222 | 1,255 | 1,163 | 1,177 | 4,800 | 1,177 |
| 2014-07-29 | 1,122 | 1,184 | 1,122 | 1,162 | 2,700 | 1,162 |
| 2014-07-28 | 1,113 | 1,144 | 1,112 | 1,132 | 3,500 | 1,132 |
| 2014-07-25 | 1,089 | 1,114 | 1,089 | 1,110 | 1,200 | 1,110 |
| 2014-07-24 | 1,086 | 1,112 | 1,086 | 1,112 | 1,600 | 1,112 |
| 2014-07-23 | 1,089 | 1,118 | 1,081 | 1,105 | 3,900 | 1,105 |
| 2014-07-22 | 1,090 | 1,100 | 1,086 | 1,089 | 1,700 | 1,089 |
| 2014-07-18 | 1,082 | 1,097 | 1,076 | 1,080 | 2,500 | 1,080 |
| 2014-07-17 | 1,111 | 1,137 | 1,079 | 1,112 | 14,400 | 1,112 |
| 2014-07-16 | 1,171 | 1,172 | 1,114 | 1,138 | 4,200 | 1,138 |
| 2014-07-15 | 1,208 | 1,208 | 1,166 | 1,174 | 1,600 | 1,174 |
| 2014-07-14 | 1,221 | 1,221 | 1,169 | 1,208 | 2,300 | 1,208 |
| 2014-07-11 | 1,192 | 1,192 | 1,154 | 1,190 | 3,100 | 1,190 |
| 2014-07-10 | 1,200 | 1,247 | 1,190 | 1,200 | 3,500 | 1,200 |
| 2014-07-09 | 1,204 | 1,229 | 1,191 | 1,202 | 2,700 | 1,202 |
| 2014-07-08 | 1,277 | 1,277 | 1,182 | 1,234 | 3,900 | 1,234 |
| 2014-07-07 | 1,228 | 1,266 | 1,180 | 1,260 | 13,200 | 1,260 |
| 2014-07-04 | 1,140 | 1,209 | 1,140 | 1,175 | 11,100 | 1,175 |
| 2014-07-03 | 1,195 | 1,195 | 1,140 | 1,150 | 2,300 | 1,150 |
| 2014-07-02 | 1,155 | 1,176 | 1,144 | 1,167 | 6,100 | 1,167 |
| 2014-07-01 | 1,156 | 1,198 | 1,121 | 1,182 | 3,400 | 1,182 |
| 2014-06-30 | 1,100 | 1,135 | 1,095 | 1,126 | 2,200 | 1,126 |
| 2014-06-27 | 1,180 | 1,180 | 1,080 | 1,107 | 15,800 | 1,107 |
| 2014-06-26 | 1,180 | 1,199 | 1,142 | 1,187 | 10,200 | 1,187 |
| 2014-06-25 | 1,247 | 1,247 | 1,163 | 1,191 | 5,800 | 1,191 |
| 2014-06-24 | 1,279 | 1,279 | 1,200 | 1,226 | 8,400 | 1,226 |
| 2014-06-23 | 1,299 | 1,299 | 1,229 | 1,234 | 9,000 | 1,234 |
| 2014-06-20 | 1,246 | 1,289 | 1,223 | 1,249 | 15,700 | 1,249 |
| 2014-06-19 | 1,285 | 1,350 | 1,222 | 1,242 | 25,100 | 1,242 |
| 2014-06-18 | 1,300 | 1,400 | 1,221 | 1,318 | 96,000 | 1,318 |
| 2014-06-17 | 1,080 | 1,352 | 1,079 | 1,352 | 230,000 | 1,352 |
| 2014-06-16 | 1,050 | 1,111 | 1,050 | 1,052 | 7,900 | 1,052 |
| 2014-06-13 | 1,062 | 1,080 | 1,032 | 1,060 | 9,100 | 1,060 |
| 2014-06-12 | 1,025 | 1,070 | 1,020 | 1,037 | 6,000 | 1,037 |
| 2014-06-11 | 1,033 | 1,085 | 1,005 | 1,085 | 5,900 | 1,085 |
| 2014-06-10 | 1,099 | 1,120 | 1,061 | 1,062 | 14,400 | 1,062 |
| 2014-06-09 | 1,103 | 1,169 | 1,071 | 1,100 | 24,200 | 1,100 |
| 2014-06-06 | 1,082 | 1,300 | 1,082 | 1,163 | 105,100 | 1,163 |
| 2014-06-05 | 949 | 1,070 | 948 | 1,070 | 72,400 | 1,070 |
| 2014-06-04 | 913 | 940 | 913 | 920 | 5,000 | 920 |
| 2014-06-03 | 917 | 922 | 910 | 911 | 4,100 | 911 |
| 2014-06-02 | 917 | 917 | 900 | 909 | 5,600 | 909 |
| 2014-05-30 | 831 | 878 | 831 | 842 | 4,400 | 842 |
| 2014-05-29 | 815 | 840 | 815 | 816 | 7,300 | 816 |
| 2014-05-28 | 796 | 815 | 796 | 815 | 1,400 | 815 |
| 2014-05-27 | 800 | 804 | 796 | 796 | 2,800 | 796 |
| 2014-05-26 | 781 | 800 | 781 | 797 | 2,400 | 797 |
| 2014-05-23 | 795 | 799 | 792 | 792 | 400 | 792 |
| 2014-05-22 | 780 | 795 | 779 | 795 | 800 | 795 |
| 2014-05-21 | 770 | 770 | 759 | 759 | 1,700 | 759 |
| 2014-05-20 | 781 | 785 | 770 | 785 | 1,200 | 785 |
| 2014-05-19 | 795 | 814 | 781 | 781 | 4,000 | 781 |
| 2014-05-16 | 800 | 825 | 792 | 825 | 3,100 | 825 |
| 2014-05-15 | 820 | 820 | 802 | 807 | 1,600 | 807 |
| 2014-05-14 | 812 | 812 | 801 | 801 | 600 | 801 |
| 2014-05-13 | 800 | 813 | 794 | 812 | 2,500 | 812 |
| 2014-05-12 | 810 | 817 | 793 | 815 | 6,400 | 815 |
| 2014-05-09 | 801 | 818 | 799 | 801 | 5,400 | 801 |
| 2014-05-08 | 801 | 820 | 801 | 801 | 4,400 | 801 |
| 2014-05-07 | 814 | 814 | 801 | 804 | 1,300 | 804 |
| 2014-05-02 | 819 | 819 | 810 | 810 | 2,000 | 810 |
| 2014-05-01 | 810 | 810 | 800 | 808 | 2,500 | 808 |
| 2014-04-30 | 821 | 823 | 806 | 810 | 2,700 | 810 |
| 2014-04-28 | 810 | 812 | 810 | 810 | 900 | 810 |
| 2014-04-25 | 830 | 836 | 817 | 817 | 1,300 | 817 |
| 2014-04-24 | 815 | 815 | 815 | 815 | 100 | 815 |
| 2014-04-23 | 814 | 820 | 810 | 810 | 2,000 | 810 |
| 2014-04-22 | 820 | 822 | 818 | 818 | 600 | 818 |
| 2014-04-21 | 815 | 832 | 815 | 823 | 3,300 | 823 |
| 2014-04-18 | 813 | 826 | 810 | 812 | 5,300 | 812 |
| 2014-04-17 | 838 | 847 | 827 | 828 | 1,400 | 828 |
| 2014-04-16 | 834 | 852 | 834 | 852 | 600 | 852 |
| 2014-04-15 | 842 | 842 | 818 | 821 | 600 | 821 |
| 2014-04-14 | 806 | 813 | 806 | 813 | 1,100 | 813 |
| 2014-04-11 | 802 | 865 | 802 | 812 | 3,400 | 812 |
| 2014-04-10 | 869 | 885 | 845 | 845 | 2,200 | 845 |
| 2014-04-09 | 900 | 900 | 871 | 871 | 700 | 871 |
| 2014-04-08 | 876 | 925 | 870 | 910 | 6,300 | 910 |
| 2014-04-07 | 933 | 953 | 895 | 906 | 7,700 | 906 |
| 2014-04-04 | 956 | 960 | 915 | 918 | 6,400 | 918 |
| 2014-04-03 | 925 | 990 | 898 | 960 | 26,700 | 960 |
| 2014-04-02 | 851 | 863 | 841 | 863 | 8,100 | 863 |
| 2014-04-01 | 888 | 919 | 871 | 878 | 11,400 | 878 |
| 2014-03-31 | 830 | 835 | 810 | 835 | 3,400 | 835 |
| 2014-03-28 | 799 | 819 | 799 | 819 | 5,100 | 819 |
| 2014-03-27 | 849 | 849 | 805 | 822 | 3,800 | 822 |
| 2014-03-26 | 860 | 875 | 831 | 847 | 3,400 | 847 |
| 2014-03-25 | 848 | 852 | 847 | 852 | 2,200 | 852 |
| 2014-03-24 | 853 | 889 | 853 | 878 | 1,900 | 878 |
| 2014-03-20 | 875 | 876 | 843 | 853 | 2,700 | 853 |
| 2014-03-19 | 895 | 905 | 881 | 890 | 2,100 | 890 |
| 2014-03-18 | 917 | 917 | 896 | 899 | 1,300 | 899 |
| 2014-03-17 | 905 | 910 | 892 | 893 | 3,500 | 893 |
| 2014-03-14 | 930 | 930 | 900 | 900 | 2,900 | 900 |
| 2014-03-13 | 980 | 980 | 935 | 935 | 3,800 | 935 |
| 2014-03-12 | 971 | 980 | 970 | 980 | 1,800 | 980 |
| 2014-03-11 | 980 | 980 | 961 | 980 | 2,700 | 980 |
| 2014-03-10 | 947 | 977 | 947 | 962 | 2,200 | 962 |
| 2014-03-07 | 988 | 989 | 932 | 936 | 1,900 | 936 |
| 2014-03-06 | 912 | 950 | 912 | 950 | 2,000 | 950 |
| 2014-03-05 | 922 | 935 | 916 | 922 | 1,900 | 922 |
| 2014-03-04 | 905 | 921 | 904 | 915 | 1,500 | 915 |
| 2014-03-03 | 911 | 926 | 910 | 910 | 3,000 | 910 |
| 2014-02-28 | 913 | 935 | 913 | 923 | 2,400 | 923 |
| 2014-02-27 | 920 | 920 | 912 | 912 | 700 | 912 |
| 2014-02-26 | 928 | 940 | 919 | 921 | 2,400 | 921 |
| 2014-02-25 | 914 | 990 | 914 | 941 | 8,400 | 941 |
| 2014-02-24 | 909 | 914 | 908 | 914 | 900 | 914 |
| 2014-02-20 | 919 | 920 | 910 | 910 | 1,000 | 910 |
| 2014-02-19 | 922 | 927 | 909 | 911 | 5,800 | 911 |
| 2014-02-18 | 930 | 930 | 916 | 930 | 2,800 | 930 |
| 2014-02-17 | 923 | 968 | 923 | 941 | 1,400 | 941 |
| 2014-02-14 | 955 | 955 | 916 | 916 | 3,800 | 916 |
| 2014-02-13 | 990 | 990 | 945 | 970 | 800 | 970 |
| 2014-02-12 | 983 | 990 | 951 | 989 | 3,600 | 989 |
| 2014-02-10 | 925 | 970 | 924 | 969 | 2,600 | 969 |
| 2014-02-07 | 931 | 953 | 915 | 920 | 3,500 | 920 |
| 2014-02-06 | 920 | 974 | 911 | 944 | 9,200 | 944 |
| 2014-02-05 | 910 | 1,044 | 910 | 965 | 6,700 | 965 |
| 2014-02-04 | 908 | 911 | 850 | 908 | 10,800 | 908 |
| 2014-02-03 | 1,002 | 1,030 | 968 | 968 | 7,200 | 968 |
| 2014-01-31 | 1,030 | 1,047 | 1,000 | 1,002 | 10,000 | 1,002 |
| 2014-01-30 | 1,042 | 1,043 | 1,010 | 1,030 | 6,600 | 1,030 |
| 2014-01-29 | 1,070 | 1,084 | 1,069 | 1,070 | 900 | 1,070 |
| 2014-01-28 | 1,060 | 1,073 | 1,040 | 1,064 | 7,300 | 1,064 |
| 2014-01-27 | 1,100 | 1,100 | 1,051 | 1,060 | 9,700 | 1,060 |
| 2014-01-24 | 1,104 | 1,110 | 1,100 | 1,102 | 3,600 | 1,102 |
| 2014-01-23 | 1,150 | 1,152 | 1,113 | 1,118 | 2,100 | 1,118 |
| 2014-01-22 | 1,145 | 1,149 | 1,130 | 1,145 | 2,800 | 1,145 |
| 2014-01-21 | 1,125 | 1,143 | 1,111 | 1,113 | 5,100 | 1,113 |
| 2014-01-20 | 1,120 | 1,140 | 1,108 | 1,140 | 6,300 | 1,140 |
| 2014-01-17 | 1,108 | 1,150 | 1,108 | 1,111 | 7,200 | 1,111 |
| 2014-01-16 | 1,106 | 1,111 | 1,104 | 1,104 | 5,700 | 1,104 |
| 2014-01-15 | 1,110 | 1,115 | 1,104 | 1,104 | 5,000 | 1,104 |
| 2014-01-14 | 1,111 | 1,119 | 1,102 | 1,110 | 5,900 | 1,110 |
| 2014-01-10 | 1,121 | 1,153 | 1,121 | 1,138 | 2,700 | 1,138 |
| 2014-01-09 | 1,113 | 1,180 | 1,100 | 1,108 | 11,400 | 1,108 |
| 2014-01-08 | 1,080 | 1,142 | 1,080 | 1,119 | 10,600 | 1,119 |
| 2014-01-07 | 1,084 | 1,089 | 1,061 | 1,080 | 6,100 | 1,080 |
| 2014-01-06 | 1,127 | 1,127 | 1,093 | 1,099 | 6,000 | 1,099 |
分割・併合履歴 ： [2013-09-26]1株→100株