3841 (株)ジーダット 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 | 980 | 980 | 945 | 945 | 3,600 | 472.50 |
| 2014-12-29 | 964 | 980 | 964 | 980 | 3,200 | 490 |
| 2014-12-26 | 945 | 978 | 945 | 972 | 1,500 | 486 |
| 2014-12-25 | 959 | 968 | 943 | 950 | 6,200 | 475 |
| 2014-12-24 | 973 | 975 | 970 | 970 | 3,700 | 485 |
| 2014-12-22 | 985 | 986 | 982 | 984 | 1,400 | 492 |
| 2014-12-19 | 986 | 1,000 | 986 | 993 | 2,600 | 496.50 |
| 2014-12-18 | 988 | 1,025 | 988 | 988 | 3,300 | 494 |
| 2014-12-17 | 981 | 1,000 | 980 | 985 | 2,800 | 492.50 |
| 2014-12-16 | 1,000 | 1,027 | 995 | 1,000 | 1,800 | 500 |
| 2014-12-15 | 1,027 | 1,027 | 1,000 | 1,000 | 1,900 | 500 |
| 2014-12-12 | 1,022 | 1,034 | 1,022 | 1,028 | 2,700 | 514 |
| 2014-12-11 | 990 | 1,035 | 990 | 1,034 | 3,400 | 517 |
| 2014-12-10 | 1,000 | 1,019 | 970 | 991 | 8,600 | 495.50 |
| 2014-12-09 | 1,005 | 1,014 | 999 | 1,006 | 3,800 | 503 |
| 2014-12-08 | 1,009 | 1,065 | 1,005 | 1,005 | 5,800 | 502.50 |
| 2014-12-05 | 977 | 1,048 | 970 | 1,039 | 8,900 | 519.50 |
| 2014-12-04 | 989 | 994 | 972 | 972 | 2,500 | 486 |
| 2014-12-03 | 981 | 1,019 | 960 | 989 | 8,000 | 494.50 |
| 2014-12-02 | 995 | 999 | 983 | 990 | 700 | 495 |
| 2014-12-01 | 995 | 995 | 980 | 980 | 4,200 | 490 |
| 2014-11-28 | 1,005 | 1,005 | 980 | 995 | 6,900 | 497.50 |
| 2014-11-27 | 1,012 | 1,012 | 1,005 | 1,005 | 300 | 502.50 |
| 2014-11-26 | 1,005 | 1,039 | 1,005 | 1,010 | 2,300 | 505 |
| 2014-11-25 | 1,023 | 1,040 | 1,000 | 1,002 | 3,600 | 501 |
| 2014-11-21 | 986 | 1,030 | 986 | 996 | 1,800 | 498 |
| 2014-11-20 | 1,000 | 1,000 | 985 | 985 | 600 | 492.50 |
| 2014-11-19 | 1,013 | 1,013 | 976 | 1,003 | 7,400 | 501.50 |
| 2014-11-18 | 980 | 1,000 | 975 | 983 | 6,400 | 491.50 |
| 2014-11-17 | 1,000 | 1,099 | 999 | 1,010 | 4,900 | 505 |
| 2014-11-14 | 1,030 | 1,030 | 987 | 990 | 5,500 | 495 |
| 2014-11-13 | 1,065 | 1,079 | 1,031 | 1,051 | 4,800 | 525.50 |
| 2014-11-12 | 1,199 | 1,199 | 1,049 | 1,095 | 7,500 | 547.50 |
| 2014-11-11 | 1,000 | 1,080 | 980 | 1,079 | 5,800 | 539.50 |
| 2014-11-10 | 963 | 1,020 | 963 | 1,000 | 7,900 | 500 |
| 2014-11-07 | 971 | 1,123 | 971 | 990 | 37,800 | 495 |
| 2014-11-06 | 1,011 | 1,011 | 970 | 970 | 5,200 | 485 |
| 2014-11-05 | 999 | 1,020 | 997 | 1,020 | 3,500 | 510 |
| 2014-11-04 | 945 | 1,029 | 945 | 992 | 10,000 | 496 |
| 2014-10-31 | 988 | 1,020 | 982 | 1,005 | 10,000 | 502.50 |
| 2014-10-30 | 991 | 995 | 945 | 973 | 5,200 | 486.50 |
| 2014-10-29 | 986 | 998 | 986 | 991 | 1,500 | 495.50 |
| 2014-10-28 | 985 | 1,005 | 981 | 988 | 3,500 | 494 |
| 2014-10-27 | 980 | 985 | 964 | 985 | 800 | 492.50 |
| 2014-10-24 | 1,010 | 1,010 | 981 | 984 | 6,300 | 492 |
| 2014-10-23 | 955 | 1,053 | 955 | 984 | 13,000 | 492 |
| 2014-10-22 | 944 | 1,089 | 936 | 970 | 24,400 | 485 |
| 2014-10-21 | 965 | 995 | 931 | 945 | 22,300 | 472.50 |
| 2014-10-20 | 900 | 1,010 | 888 | 1,010 | 52,000 | 505 |
| 2014-10-17 | 986 | 1,001 | 860 | 860 | 89,800 | 430 |
| 2014-10-16 | 890 | 895 | 781 | 851 | 87,200 | 425.50 |
| 2014-10-15 | 986 | 1,000 | 833 | 885 | 25,500 | 442.50 |
| 2014-10-14 | 1,007 | 1,007 | 947 | 983 | 3,900 | 491.50 |
| 2014-10-10 | 1,112 | 1,112 | 1,050 | 1,060 | 3,400 | 530 |
| 2014-10-07 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 585 |
| 2014-10-03 | 1,215 | 1,238 | 1,200 | 1,200 | 1,100 | 600 |
| 2014-10-02 | 1,150 | 1,169 | 1,140 | 1,155 | 1,900 | 577.50 |
| 2014-10-01 | 1,200 | 1,200 | 1,150 | 1,169 | 2,300 | 584.50 |
| 2014-09-30 | 1,220 | 1,222 | 1,170 | 1,200 | 2,000 | 600 |
| 2014-09-29 | 1,200 | 1,275 | 1,200 | 1,260 | 3,000 | 630 |
| 2014-09-26 | 1,200 | 1,220 | 1,181 | 1,220 | 1,600 | 610 |
| 2014-09-25 | 1,217 | 1,217 | 1,180 | 1,200 | 900 | 600 |
| 2014-09-24 | 1,203 | 1,220 | 1,200 | 1,220 | 800 | 610 |
| 2014-09-22 | 1,197 | 1,209 | 1,197 | 1,209 | 2,300 | 604.50 |
| 2014-09-19 | 1,170 | 1,198 | 1,170 | 1,194 | 600 | 597 |
| 2014-09-18 | 1,172 | 1,172 | 1,172 | 1,172 | 300 | 586 |
| 2014-09-17 | 1,170 | 1,177 | 1,162 | 1,172 | 900 | 586 |
| 2014-09-16 | 1,191 | 1,191 | 1,180 | 1,180 | 400 | 590 |
| 2014-09-12 | 1,220 | 1,220 | 1,192 | 1,192 | 1,500 | 596 |
| 2014-09-11 | 1,205 | 1,235 | 1,205 | 1,220 | 600 | 610 |
| 2014-09-10 | 1,260 | 1,288 | 1,260 | 1,260 | 600 | 630 |
| 2014-09-09 | 1,306 | 1,306 | 1,282 | 1,282 | 2,300 | 641 |
| 2014-09-08 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 650 |
| 2014-09-05 | 1,242 | 1,289 | 1,240 | 1,271 | 7,300 | 635.50 |
| 2014-09-04 | 1,336 | 1,336 | 1,256 | 1,260 | 4,600 | 630 |
| 2014-09-03 | 1,340 | 1,340 | 1,306 | 1,336 | 5,600 | 668 |
| 2014-09-02 | 1,367 | 1,367 | 1,307 | 1,344 | 8,300 | 672 |
| 2014-09-01 | 1,331 | 1,331 | 1,291 | 1,307 | 6,600 | 653.50 |
| 2014-08-29 | 1,290 | 1,310 | 1,251 | 1,305 | 7,500 | 652.50 |
| 2014-08-28 | 1,330 | 1,330 | 1,305 | 1,311 | 5,100 | 655.50 |
| 2014-08-27 | 1,292 | 1,379 | 1,292 | 1,350 | 8,800 | 675 |
| 2014-08-26 | 1,295 | 1,317 | 1,250 | 1,311 | 5,100 | 655.50 |
| 2014-08-25 | 1,338 | 1,355 | 1,271 | 1,300 | 3,100 | 650 |
| 2014-08-22 | 1,295 | 1,309 | 1,272 | 1,309 | 6,500 | 654.50 |
| 2014-08-21 | 1,296 | 1,299 | 1,279 | 1,291 | 4,800 | 645.50 |
| 2014-08-20 | 1,223 | 1,272 | 1,210 | 1,269 | 6,600 | 634.50 |
| 2014-08-19 | 1,260 | 1,299 | 1,224 | 1,224 | 7,400 | 612 |
| 2014-08-18 | 1,182 | 1,243 | 1,182 | 1,239 | 5,200 | 619.50 |
| 2014-08-15 | 1,181 | 1,199 | 1,170 | 1,198 | 2,700 | 599 |
| 2014-08-14 | 1,140 | 1,200 | 1,140 | 1,181 | 3,700 | 590.50 |
| 2014-08-13 | 1,134 | 1,150 | 1,130 | 1,150 | 1,800 | 575 |
| 2014-08-12 | 1,153 | 1,153 | 1,153 | 1,153 | 100 | 576.50 |
| 2014-08-11 | 1,155 | 1,155 | 1,151 | 1,153 | 700 | 576.50 |
| 2014-08-08 | 1,175 | 1,195 | 1,151 | 1,155 | 3,200 | 577.50 |
| 2014-08-07 | 1,196 | 1,197 | 1,170 | 1,197 | 700 | 598.50 |
| 2014-08-06 | 1,150 | 1,198 | 1,150 | 1,197 | 3,500 | 598.50 |
| 2014-08-05 | 1,188 | 1,188 | 1,153 | 1,153 | 2,200 | 576.50 |
| 2014-08-04 | 1,230 | 1,230 | 1,150 | 1,166 | 6,600 | 583 |
| 2014-08-01 | 1,194 | 1,235 | 1,122 | 1,230 | 5,900 | 615 |
| 2014-07-31 | 1,230 | 1,259 | 1,230 | 1,235 | 2,700 | 617.50 |
| 2014-07-30 | 1,280 | 1,303 | 1,170 | 1,230 | 9,200 | 615 |
| 2014-07-29 | 1,288 | 1,414 | 1,277 | 1,292 | 19,300 | 646 |
| 2014-07-28 | 1,215 | 1,275 | 1,215 | 1,268 | 2,200 | 634 |
| 2014-07-25 | 1,191 | 1,251 | 1,181 | 1,245 | 5,900 | 622.50 |
| 2014-07-24 | 1,210 | 1,218 | 1,202 | 1,202 | 800 | 601 |
| 2014-07-23 | 1,198 | 1,229 | 1,190 | 1,208 | 1,000 | 604 |
| 2014-07-22 | 1,204 | 1,228 | 1,204 | 1,228 | 700 | 614 |
| 2014-07-18 | 1,180 | 1,240 | 1,180 | 1,234 | 1,300 | 617 |
| 2014-07-17 | 1,245 | 1,245 | 1,221 | 1,243 | 300 | 621.50 |
| 2014-07-16 | 1,223 | 1,247 | 1,221 | 1,247 | 1,500 | 623.50 |
| 2014-07-15 | 1,246 | 1,248 | 1,231 | 1,235 | 1,000 | 617.50 |
| 2014-07-14 | 1,248 | 1,250 | 1,221 | 1,246 | 1,000 | 623 |
| 2014-07-11 | 1,235 | 1,255 | 1,235 | 1,254 | 1,900 | 627 |
| 2014-07-10 | 1,258 | 1,290 | 1,245 | 1,245 | 2,200 | 622.50 |
| 2014-07-09 | 1,235 | 1,263 | 1,235 | 1,250 | 3,400 | 625 |
| 2014-07-08 | 1,275 | 1,310 | 1,251 | 1,271 | 2,400 | 635.50 |
| 2014-07-07 | 1,290 | 1,313 | 1,270 | 1,313 | 2,400 | 656.50 |
| 2014-07-04 | 1,318 | 1,333 | 1,265 | 1,270 | 4,700 | 635 |
| 2014-07-03 | 1,310 | 1,311 | 1,242 | 1,258 | 5,900 | 629 |
| 2014-07-02 | 1,380 | 1,399 | 1,313 | 1,313 | 4,900 | 656.50 |
| 2014-07-01 | 1,269 | 1,460 | 1,269 | 1,320 | 16,600 | 660 |
| 2014-06-30 | 1,204 | 1,249 | 1,191 | 1,232 | 1,100 | 616 |
| 2014-06-27 | 1,310 | 1,319 | 1,251 | 1,264 | 2,700 | 632 |
| 2014-06-26 | 1,360 | 1,370 | 1,300 | 1,311 | 6,600 | 655.50 |
| 2014-06-25 | 1,246 | 1,448 | 1,246 | 1,321 | 19,400 | 660.50 |
| 2014-06-24 | 1,251 | 1,280 | 1,250 | 1,259 | 3,800 | 629.50 |
| 2014-06-23 | 1,242 | 1,277 | 1,236 | 1,270 | 1,700 | 635 |
| 2014-06-20 | 1,306 | 1,306 | 1,260 | 1,260 | 3,800 | 630 |
| 2014-06-19 | 1,285 | 1,305 | 1,263 | 1,298 | 6,000 | 649 |
| 2014-06-18 | 1,319 | 1,333 | 1,260 | 1,285 | 6,000 | 642.50 |
| 2014-06-17 | 1,290 | 1,320 | 1,250 | 1,320 | 10,600 | 660 |
| 2014-06-16 | 1,375 | 1,388 | 1,275 | 1,292 | 13,300 | 646 |
| 2014-06-13 | 1,400 | 1,453 | 1,326 | 1,380 | 17,900 | 690 |
| 2014-06-12 | 1,376 | 1,460 | 1,355 | 1,390 | 44,900 | 695 |
| 2014-06-11 | 1,477 | 1,570 | 1,421 | 1,536 | 78,400 | 768 |
| 2014-06-10 | 1,597 | 1,597 | 1,597 | 1,597 | 27,300 | 798.50 |
| 2014-06-09 | 1,292 | 1,344 | 1,206 | 1,297 | 73,500 | 648.50 |
| 2014-06-06 | 1,202 | 1,322 | 1,132 | 1,322 | 90,200 | 661 |
| 2014-06-05 | 887 | 1,022 | 887 | 1,022 | 18,400 | 511 |
| 2014-06-04 | 860 | 922 | 860 | 872 | 10,000 | 436 |
| 2014-06-03 | 844 | 860 | 844 | 850 | 2,900 | 425 |
| 2014-06-02 | 818 | 842 | 818 | 837 | 4,400 | 418.50 |
| 2014-05-30 | 853 | 867 | 818 | 824 | 3,600 | 412 |
| 2014-05-29 | 830 | 838 | 812 | 838 | 2,900 | 419 |
| 2014-05-28 | 835 | 849 | 820 | 830 | 5,700 | 415 |
| 2014-05-27 | 805 | 876 | 805 | 826 | 9,900 | 413 |
| 2014-05-26 | 774 | 839 | 774 | 810 | 6,400 | 405 |
| 2014-05-23 | 759 | 789 | 759 | 765 | 3,800 | 382.50 |
| 2014-05-22 | 780 | 800 | 735 | 764 | 5,900 | 382 |
| 2014-05-21 | 768 | 768 | 703 | 713 | 1,000 | 356.50 |
| 2014-05-20 | 733 | 769 | 686 | 769 | 5,000 | 384.50 |
| 2014-05-19 | 795 | 810 | 733 | 733 | 4,600 | 366.50 |
| 2014-05-16 | 820 | 820 | 798 | 810 | 3,700 | 405 |
| 2014-05-15 | 823 | 823 | 808 | 817 | 2,000 | 408.50 |
| 2014-05-14 | 900 | 900 | 838 | 838 | 2,600 | 419 |
| 2014-05-13 | 900 | 915 | 860 | 870 | 3,400 | 435 |
| 2014-05-12 | 976 | 976 | 878 | 891 | 7,900 | 445.50 |
| 2014-05-09 | 981 | 1,020 | 970 | 1,011 | 6,400 | 505.50 |
| 2014-05-08 | 982 | 1,025 | 980 | 991 | 5,500 | 495.50 |
| 2014-05-07 | 968 | 984 | 959 | 979 | 1,000 | 489.50 |
| 2014-05-02 | 959 | 969 | 958 | 969 | 2,500 | 484.50 |
| 2014-05-01 | 960 | 967 | 950 | 958 | 2,400 | 479 |
| 2014-04-30 | 996 | 996 | 943 | 958 | 1,300 | 479 |
| 2014-04-28 | 995 | 1,000 | 971 | 982 | 2,200 | 491 |
| 2014-04-25 | 1,013 | 1,025 | 981 | 1,025 | 1,600 | 512.50 |
| 2014-04-24 | 985 | 1,034 | 972 | 999 | 5,900 | 499.50 |
| 2014-04-23 | 957 | 990 | 957 | 986 | 5,900 | 493 |
| 2014-04-22 | 1,030 | 1,038 | 955 | 987 | 6,900 | 493.50 |
| 2014-04-21 | 1,030 | 1,057 | 990 | 1,017 | 7,200 | 508.50 |
| 2014-04-18 | 979 | 1,000 | 969 | 997 | 1,700 | 498.50 |
| 2014-04-17 | 965 | 995 | 965 | 979 | 2,700 | 489.50 |
| 2014-04-16 | 929 | 982 | 920 | 980 | 6,400 | 490 |
| 2014-04-15 | 932 | 944 | 920 | 934 | 2,400 | 467 |
| 2014-04-14 | 922 | 939 | 922 | 932 | 4,100 | 466 |
| 2014-04-11 | 917 | 922 | 891 | 921 | 5,900 | 460.50 |
| 2014-04-10 | 980 | 980 | 950 | 950 | 4,300 | 475 |
| 2014-04-09 | 982 | 982 | 951 | 959 | 4,000 | 479.50 |
| 2014-04-08 | 997 | 997 | 982 | 995 | 2,400 | 497.50 |
| 2014-04-07 | 1,000 | 1,000 | 983 | 997 | 4,300 | 498.50 |
| 2014-04-04 | 1,025 | 1,030 | 1,009 | 1,013 | 4,200 | 506.50 |
| 2014-04-03 | 1,080 | 1,083 | 1,035 | 1,035 | 4,500 | 517.50 |
| 2014-04-02 | 1,023 | 1,030 | 1,000 | 1,030 | 2,200 | 515 |
| 2014-04-01 | 1,033 | 1,041 | 1,021 | 1,023 | 1,500 | 511.50 |
| 2014-03-31 | 1,003 | 1,084 | 998 | 1,033 | 4,600 | 516.50 |
| 2014-03-28 | 936 | 1,000 | 920 | 988 | 4,100 | 494 |
| 2014-03-27 | 920 | 956 | 919 | 956 | 4,700 | 478 |
| 2014-03-26 | 981 | 1,000 | 945 | 960 | 7,700 | 480 |
| 2014-03-25 | 997 | 1,005 | 990 | 992 | 5,500 | 496 |
| 2014-03-24 | 1,001 | 1,024 | 1,000 | 1,001 | 4,000 | 500.50 |
| 2014-03-20 | 1,086 | 1,086 | 970 | 981 | 12,600 | 490.50 |
| 2014-03-19 | 1,090 | 1,100 | 1,090 | 1,090 | 4,800 | 545 |
| 2014-03-18 | 1,100 | 1,130 | 1,077 | 1,080 | 4,600 | 540 |
| 2014-03-17 | 1,110 | 1,134 | 1,089 | 1,089 | 3,800 | 544.50 |
| 2014-03-14 | 1,150 | 1,195 | 1,092 | 1,110 | 14,300 | 555 |
| 2014-03-13 | 1,234 | 1,238 | 1,199 | 1,200 | 10,100 | 600 |
| 2014-03-12 | 1,240 | 1,308 | 1,233 | 1,241 | 12,100 | 620.50 |
| 2014-03-11 | 1,239 | 1,350 | 1,205 | 1,270 | 30,100 | 635 |
| 2014-03-10 | 1,243 | 1,246 | 1,197 | 1,217 | 15,000 | 608.50 |
| 2014-03-07 | 1,300 | 1,313 | 1,224 | 1,258 | 24,900 | 629 |
| 2014-03-06 | 1,420 | 1,506 | 1,182 | 1,313 | 184,000 | 656.50 |
| 2014-03-05 | 1,039 | 1,315 | 1,039 | 1,315 | 86,300 | 657.50 |
| 2014-03-04 | 1,003 | 1,038 | 995 | 1,015 | 12,800 | 507.50 |
| 2014-03-03 | 1,053 | 1,053 | 986 | 1,033 | 8,600 | 516.50 |
| 2014-02-28 | 1,098 | 1,098 | 1,051 | 1,064 | 8,900 | 532 |
| 2014-02-27 | 1,110 | 1,110 | 1,061 | 1,089 | 10,500 | 544.50 |
| 2014-02-26 | 1,157 | 1,199 | 1,122 | 1,124 | 19,600 | 562 |
| 2014-02-25 | 1,152 | 1,200 | 1,117 | 1,127 | 11,900 | 563.50 |
| 2014-02-24 | 1,063 | 1,160 | 1,063 | 1,147 | 20,200 | 573.50 |
| 2014-02-21 | 1,005 | 1,074 | 1,005 | 1,051 | 20,000 | 525.50 |
| 2014-02-20 | 1,055 | 1,059 | 980 | 999 | 12,700 | 499.50 |
| 2014-02-19 | 1,018 | 1,059 | 1,018 | 1,055 | 10,400 | 527.50 |
| 2014-02-18 | 1,021 | 1,078 | 1,015 | 1,048 | 9,300 | 524 |
| 2014-02-17 | 1,042 | 1,051 | 1,004 | 1,013 | 16,000 | 506.50 |
| 2014-02-14 | 1,104 | 1,104 | 1,028 | 1,055 | 11,900 | 527.50 |
| 2014-02-13 | 1,150 | 1,150 | 1,061 | 1,104 | 15,100 | 552 |
| 2014-02-12 | 1,091 | 1,220 | 1,089 | 1,150 | 35,200 | 575 |
| 2014-02-10 | 1,026 | 1,119 | 1,015 | 1,080 | 24,800 | 540 |
| 2014-02-07 | 1,111 | 1,162 | 1,055 | 1,056 | 24,800 | 528 |
| 2014-02-06 | 1,001 | 1,100 | 950 | 1,066 | 25,200 | 533 |
| 2014-02-05 | 1,055 | 1,084 | 1,001 | 1,001 | 36,900 | 500.50 |
| 2014-02-04 | 967 | 1,040 | 967 | 990 | 46,500 | 495 |
| 2014-02-03 | 1,223 | 1,230 | 1,063 | 1,072 | 37,800 | 536 |
| 2014-01-31 | 1,325 | 1,399 | 1,258 | 1,281 | 28,700 | 640.50 |
| 2014-01-30 | 1,433 | 1,433 | 1,321 | 1,325 | 51,500 | 662.50 |
| 2014-01-29 | 1,575 | 1,609 | 1,450 | 1,463 | 50,000 | 731.50 |
| 2014-01-28 | 1,751 | 2,099 | 1,445 | 1,575 | 174,200 | 787.50 |
| 2014-01-27 | 1,751 | 2,069 | 1,700 | 1,751 | 49,200 | 875.50 |
| 2014-01-24 | 1,620 | 2,143 | 1,550 | 1,932 | 123,200 | 966 |
| 2014-01-23 | 1,520 | 1,750 | 1,460 | 1,750 | 40,000 | 875 |
| 2014-01-22 | 1,497 | 1,520 | 1,427 | 1,520 | 20,200 | 760 |
| 2014-01-21 | 1,530 | 1,584 | 1,420 | 1,477 | 45,700 | 738.50 |
| 2014-01-20 | 1,266 | 1,533 | 1,255 | 1,470 | 81,600 | 735 |
| 2014-01-17 | 1,225 | 1,258 | 1,200 | 1,236 | 9,500 | 618 |
| 2014-01-16 | 1,180 | 1,280 | 1,180 | 1,226 | 13,800 | 613 |
| 2014-01-15 | 1,211 | 1,285 | 1,159 | 1,200 | 27,700 | 600 |
| 2014-01-14 | 1,155 | 1,211 | 1,130 | 1,185 | 15,400 | 592.50 |
| 2014-01-10 | 1,022 | 1,299 | 1,022 | 1,245 | 78,800 | 622.50 |
| 2014-01-09 | 1,018 | 1,069 | 1,001 | 1,021 | 21,000 | 510.50 |
| 2014-01-08 | 961 | 1,005 | 961 | 987 | 19,400 | 493.50 |
| 2014-01-07 | 1,050 | 1,050 | 960 | 1,005 | 124,000 | 502.50 |
| 2014-01-06 | 880 | 904 | 870 | 900 | 5,300 | 450 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2013-03-27]1株→100株
