4462 石原ケミカル(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 | 1,517 | 1,542 | 1,517 | 1,542 | 1,000 | 771 |
| 2014-12-29 | 1,530 | 1,530 | 1,529 | 1,529 | 500 | 764.50 |
| 2014-12-26 | 1,539 | 1,539 | 1,526 | 1,538 | 2,700 | 769 |
| 2014-12-25 | 1,517 | 1,539 | 1,517 | 1,539 | 2,600 | 769.50 |
| 2014-12-24 | 1,530 | 1,530 | 1,517 | 1,517 | 700 | 758.50 |
| 2014-12-22 | 1,528 | 1,530 | 1,528 | 1,530 | 10,700 | 765 |
| 2014-12-19 | 1,518 | 1,549 | 1,496 | 1,528 | 5,400 | 764 |
| 2014-12-18 | 1,492 | 1,510 | 1,490 | 1,510 | 2,600 | 755 |
| 2014-12-17 | 1,485 | 1,495 | 1,480 | 1,495 | 4,200 | 747.50 |
| 2014-12-16 | 1,501 | 1,501 | 1,490 | 1,490 | 1,800 | 745 |
| 2014-12-15 | 1,519 | 1,519 | 1,516 | 1,516 | 200 | 758 |
| 2014-12-12 | 1,509 | 1,509 | 1,509 | 1,509 | 1,700 | 754.50 |
| 2014-12-11 | 1,490 | 1,509 | 1,490 | 1,509 | 900 | 754.50 |
| 2014-12-10 | 1,485 | 1,487 | 1,485 | 1,487 | 1,200 | 743.50 |
| 2014-12-09 | 1,490 | 1,500 | 1,490 | 1,490 | 2,200 | 745 |
| 2014-12-08 | 1,499 | 1,500 | 1,499 | 1,499 | 1,300 | 749.50 |
| 2014-12-05 | 1,499 | 1,499 | 1,470 | 1,492 | 2,800 | 746 |
| 2014-12-04 | 1,491 | 1,495 | 1,491 | 1,492 | 1,700 | 746 |
| 2014-12-03 | 1,461 | 1,477 | 1,456 | 1,464 | 2,900 | 732 |
| 2014-12-02 | 1,470 | 1,475 | 1,470 | 1,475 | 1,200 | 737.50 |
| 2014-12-01 | 1,500 | 1,500 | 1,470 | 1,490 | 4,800 | 745 |
| 2014-11-28 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 745 |
| 2014-11-27 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 2014-11-26 | 1,498 | 1,500 | 1,497 | 1,500 | 2,800 | 750 |
| 2014-11-25 | 1,495 | 1,498 | 1,487 | 1,498 | 4,300 | 749 |
| 2014-11-21 | 1,487 | 1,498 | 1,487 | 1,490 | 700 | 745 |
| 2014-11-20 | 1,487 | 1,494 | 1,487 | 1,494 | 5,700 | 747 |
| 2014-11-19 | 1,488 | 1,488 | 1,487 | 1,487 | 800 | 743.50 |
| 2014-11-18 | 1,467 | 1,467 | 1,467 | 1,467 | 100 | 733.50 |
| 2014-11-17 | 1,441 | 1,466 | 1,440 | 1,466 | 2,300 | 733 |
| 2014-11-14 | 1,447 | 1,451 | 1,443 | 1,444 | 1,400 | 722 |
| 2014-11-13 | 1,440 | 1,451 | 1,440 | 1,451 | 1,200 | 725.50 |
| 2014-11-12 | 1,444 | 1,451 | 1,440 | 1,450 | 4,000 | 725 |
| 2014-11-11 | 1,426 | 1,429 | 1,426 | 1,429 | 600 | 714.50 |
| 2014-11-10 | 1,422 | 1,424 | 1,422 | 1,424 | 1,100 | 712 |
| 2014-11-07 | 1,452 | 1,452 | 1,452 | 1,452 | 200 | 726 |
| 2014-11-06 | 1,450 | 1,469 | 1,450 | 1,468 | 500 | 734 |
| 2014-11-05 | 1,465 | 1,465 | 1,450 | 1,450 | 600 | 725 |
| 2014-11-04 | 1,460 | 1,470 | 1,450 | 1,450 | 2,800 | 725 |
| 2014-10-31 | 1,440 | 1,460 | 1,440 | 1,460 | 1,500 | 730 |
| 2014-10-29 | 1,441 | 1,441 | 1,441 | 1,441 | 500 | 720.50 |
| 2014-10-28 | 1,440 | 1,441 | 1,440 | 1,441 | 1,300 | 720.50 |
| 2014-10-27 | 1,425 | 1,440 | 1,425 | 1,440 | 1,800 | 720 |
| 2014-10-24 | 1,437 | 1,437 | 1,410 | 1,410 | 2,400 | 705 |
| 2014-10-23 | 1,420 | 1,420 | 1,420 | 1,420 | 200 | 710 |
| 2014-10-22 | 1,410 | 1,415 | 1,410 | 1,415 | 200 | 707.50 |
| 2014-10-21 | 1,410 | 1,437 | 1,410 | 1,437 | 500 | 718.50 |
| 2014-10-20 | 1,418 | 1,421 | 1,400 | 1,403 | 3,300 | 701.50 |
| 2014-10-17 | 1,417 | 1,417 | 1,417 | 1,417 | 100 | 708.50 |
| 2014-10-16 | 1,400 | 1,430 | 1,400 | 1,430 | 1,600 | 715 |
| 2014-10-14 | 1,450 | 1,450 | 1,442 | 1,442 | 800 | 721 |
| 2014-10-10 | 1,450 | 1,465 | 1,450 | 1,465 | 2,500 | 732.50 |
| 2014-10-09 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 735 |
| 2014-10-08 | 1,464 | 1,484 | 1,464 | 1,484 | 200 | 742 |
| 2014-10-07 | 1,464 | 1,464 | 1,464 | 1,464 | 100 | 732 |
| 2014-10-06 | 1,459 | 1,460 | 1,459 | 1,460 | 300 | 730 |
| 2014-10-02 | 1,465 | 1,465 | 1,444 | 1,451 | 5,300 | 725.50 |
| 2014-10-01 | 1,484 | 1,484 | 1,480 | 1,484 | 1,300 | 742 |
| 2014-09-30 | 1,484 | 1,484 | 1,484 | 1,484 | 100 | 742 |
| 2014-09-29 | 1,481 | 1,484 | 1,481 | 1,484 | 500 | 742 |
| 2014-09-26 | 1,465 | 1,490 | 1,465 | 1,490 | 1,100 | 745 |
| 2014-09-25 | 1,508 | 1,510 | 1,508 | 1,510 | 3,600 | 755 |
| 2014-09-24 | 1,491 | 1,508 | 1,491 | 1,508 | 1,700 | 754 |
| 2014-09-22 | 1,490 | 1,495 | 1,490 | 1,491 | 900 | 745.50 |
| 2014-09-18 | 1,481 | 1,481 | 1,481 | 1,481 | 100 | 740.50 |
| 2014-09-17 | 1,485 | 1,485 | 1,478 | 1,478 | 1,600 | 739 |
| 2014-09-16 | 1,488 | 1,490 | 1,479 | 1,485 | 2,800 | 742.50 |
| 2014-09-12 | 1,520 | 1,520 | 1,510 | 1,510 | 1,700 | 755 |
| 2014-09-11 | 1,490 | 1,510 | 1,490 | 1,510 | 1,100 | 755 |
| 2014-09-10 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 745 |
| 2014-09-09 | 1,490 | 1,495 | 1,490 | 1,494 | 1,200 | 747 |
| 2014-09-08 | 1,488 | 1,488 | 1,488 | 1,488 | 500 | 744 |
| 2014-09-05 | 1,480 | 1,480 | 1,480 | 1,480 | 400 | 740 |
| 2014-09-04 | 1,480 | 1,482 | 1,480 | 1,480 | 400 | 740 |
| 2014-09-03 | 1,495 | 1,495 | 1,483 | 1,483 | 400 | 741.50 |
| 2014-09-02 | 1,485 | 1,485 | 1,485 | 1,485 | 100 | 742.50 |
| 2014-09-01 | 1,500 | 1,500 | 1,499 | 1,499 | 900 | 749.50 |
| 2014-08-29 | 1,490 | 1,499 | 1,490 | 1,499 | 1,100 | 749.50 |
| 2014-08-28 | 1,491 | 1,491 | 1,490 | 1,490 | 700 | 745 |
| 2014-08-27 | 1,491 | 1,491 | 1,491 | 1,491 | 100 | 745.50 |
| 2014-08-26 | 1,492 | 1,492 | 1,491 | 1,491 | 1,300 | 745.50 |
| 2014-08-25 | 1,490 | 1,491 | 1,490 | 1,491 | 600 | 745.50 |
| 2014-08-22 | 1,482 | 1,482 | 1,480 | 1,480 | 400 | 740 |
| 2014-08-21 | 1,490 | 1,490 | 1,490 | 1,490 | 200 | 745 |
| 2014-08-20 | 1,473 | 1,490 | 1,473 | 1,490 | 2,800 | 745 |
| 2014-08-18 | 1,471 | 1,471 | 1,470 | 1,470 | 400 | 735 |
| 2014-08-14 | 1,466 | 1,466 | 1,465 | 1,465 | 200 | 732.50 |
| 2014-08-13 | 1,459 | 1,475 | 1,456 | 1,474 | 1,300 | 737 |
| 2014-08-12 | 1,462 | 1,462 | 1,462 | 1,462 | 200 | 731 |
| 2014-08-11 | 1,540 | 1,540 | 1,460 | 1,461 | 2,200 | 730.50 |
| 2014-08-08 | 1,480 | 1,489 | 1,480 | 1,489 | 600 | 744.50 |
| 2014-08-07 | 1,472 | 1,472 | 1,472 | 1,472 | 200 | 736 |
| 2014-08-06 | 1,490 | 1,490 | 1,490 | 1,490 | 300 | 745 |
| 2014-08-05 | 1,486 | 1,500 | 1,486 | 1,500 | 900 | 750 |
| 2014-08-04 | 1,476 | 1,494 | 1,476 | 1,494 | 800 | 747 |
| 2014-08-01 | 1,466 | 1,500 | 1,466 | 1,483 | 3,500 | 741.50 |
| 2014-07-31 | 1,510 | 1,546 | 1,510 | 1,546 | 1,400 | 773 |
| 2014-07-30 | 1,505 | 1,510 | 1,496 | 1,510 | 2,100 | 755 |
| 2014-07-29 | 1,495 | 1,497 | 1,491 | 1,496 | 900 | 748 |
| 2014-07-28 | 1,542 | 1,550 | 1,485 | 1,495 | 6,500 | 747.50 |
| 2014-07-25 | 1,550 | 1,550 | 1,550 | 1,550 | 3,200 | 775 |
| 2014-07-24 | 1,533 | 1,550 | 1,533 | 1,550 | 1,300 | 775 |
| 2014-07-23 | 1,538 | 1,538 | 1,530 | 1,530 | 4,900 | 765 |
| 2014-07-22 | 1,508 | 1,538 | 1,508 | 1,538 | 4,800 | 769 |
| 2014-07-18 | 1,499 | 1,508 | 1,480 | 1,508 | 3,900 | 754 |
| 2014-07-17 | 1,508 | 1,509 | 1,504 | 1,504 | 1,500 | 752 |
| 2014-07-16 | 1,500 | 1,518 | 1,500 | 1,501 | 2,400 | 750.50 |
| 2014-07-15 | 1,495 | 1,495 | 1,493 | 1,494 | 500 | 747 |
| 2014-07-14 | 1,492 | 1,494 | 1,492 | 1,493 | 500 | 746.50 |
| 2014-07-11 | 1,490 | 1,490 | 1,490 | 1,490 | 800 | 745 |
| 2014-07-10 | 1,507 | 1,513 | 1,500 | 1,500 | 1,000 | 750 |
| 2014-07-09 | 1,492 | 1,506 | 1,491 | 1,506 | 2,400 | 753 |
| 2014-07-08 | 1,507 | 1,541 | 1,501 | 1,507 | 3,600 | 753.50 |
| 2014-07-07 | 1,484 | 1,525 | 1,484 | 1,520 | 2,500 | 760 |
| 2014-07-04 | 1,521 | 1,521 | 1,487 | 1,488 | 7,600 | 744 |
| 2014-07-02 | 1,527 | 1,549 | 1,490 | 1,549 | 8,200 | 774.50 |
| 2014-07-01 | 1,529 | 1,529 | 1,524 | 1,527 | 1,400 | 763.50 |
| 2014-06-30 | 1,480 | 1,500 | 1,480 | 1,500 | 1,200 | 750 |
| 2014-06-27 | 1,516 | 1,516 | 1,480 | 1,480 | 3,800 | 740 |
| 2014-06-26 | 1,538 | 1,538 | 1,501 | 1,510 | 1,900 | 755 |
| 2014-06-25 | 1,518 | 1,518 | 1,518 | 1,518 | 1,100 | 759 |
| 2014-06-24 | 1,510 | 1,518 | 1,481 | 1,518 | 3,000 | 759 |
| 2014-06-23 | 1,560 | 1,560 | 1,550 | 1,550 | 5,400 | 775 |
| 2014-06-20 | 1,460 | 1,460 | 1,460 | 1,460 | 3,400 | 730 |
| 2014-06-19 | 1,458 | 1,460 | 1,441 | 1,460 | 1,500 | 730 |
| 2014-06-18 | 1,460 | 1,470 | 1,437 | 1,459 | 1,500 | 729.50 |
| 2014-06-17 | 1,472 | 1,472 | 1,460 | 1,463 | 300 | 731.50 |
| 2014-06-16 | 1,475 | 1,479 | 1,446 | 1,479 | 3,700 | 739.50 |
| 2014-06-13 | 1,455 | 1,477 | 1,451 | 1,477 | 700 | 738.50 |
| 2014-06-12 | 1,484 | 1,484 | 1,484 | 1,484 | 2,600 | 742 |
| 2014-06-11 | 1,447 | 1,484 | 1,447 | 1,484 | 2,400 | 742 |
| 2014-06-10 | 1,445 | 1,445 | 1,442 | 1,444 | 400 | 722 |
| 2014-06-09 | 1,442 | 1,442 | 1,442 | 1,442 | 100 | 721 |
| 2014-06-06 | 1,426 | 1,426 | 1,426 | 1,426 | 500 | 713 |
| 2014-06-05 | 1,439 | 1,439 | 1,428 | 1,428 | 700 | 714 |
| 2014-06-04 | 1,425 | 1,425 | 1,425 | 1,425 | 500 | 712.50 |
| 2014-06-03 | 1,412 | 1,427 | 1,412 | 1,425 | 3,800 | 712.50 |
| 2014-06-02 | 1,407 | 1,407 | 1,407 | 1,407 | 100 | 703.50 |
| 2014-05-30 | 1,419 | 1,419 | 1,400 | 1,400 | 800 | 700 |
| 2014-05-29 | 1,390 | 1,445 | 1,390 | 1,417 | 1,500 | 708.50 |
| 2014-05-28 | 1,390 | 1,390 | 1,390 | 1,390 | 200 | 695 |
| 2014-05-27 | 1,400 | 1,400 | 1,398 | 1,400 | 1,600 | 700 |
| 2014-05-26 | 1,390 | 1,390 | 1,386 | 1,386 | 1,700 | 693 |
| 2014-05-21 | 1,403 | 1,403 | 1,381 | 1,383 | 2,300 | 691.50 |
| 2014-05-20 | 1,386 | 1,403 | 1,386 | 1,403 | 500 | 701.50 |
| 2014-05-19 | 1,416 | 1,416 | 1,385 | 1,385 | 2,200 | 692.50 |
| 2014-05-16 | 1,419 | 1,419 | 1,416 | 1,416 | 300 | 708 |
| 2014-05-15 | 1,411 | 1,420 | 1,411 | 1,420 | 1,600 | 710 |
| 2014-05-14 | 1,400 | 1,450 | 1,400 | 1,415 | 2,900 | 707.50 |
| 2014-05-13 | 1,370 | 1,389 | 1,350 | 1,381 | 4,000 | 690.50 |
| 2014-05-12 | 1,370 | 1,390 | 1,370 | 1,390 | 2,000 | 695 |
| 2014-05-09 | 1,390 | 1,390 | 1,390 | 1,390 | 700 | 695 |
| 2014-05-08 | 1,390 | 1,401 | 1,355 | 1,401 | 2,000 | 700.50 |
| 2014-05-07 | 1,407 | 1,407 | 1,400 | 1,400 | 1,700 | 700 |
| 2014-05-02 | 1,412 | 1,412 | 1,401 | 1,401 | 1,400 | 700.50 |
| 2014-05-01 | 1,411 | 1,412 | 1,411 | 1,412 | 400 | 706 |
| 2014-04-30 | 1,411 | 1,411 | 1,411 | 1,411 | 100 | 705.50 |
| 2014-04-28 | 1,411 | 1,412 | 1,411 | 1,411 | 1,200 | 705.50 |
| 2014-04-25 | 1,411 | 1,411 | 1,411 | 1,411 | 100 | 705.50 |
| 2014-04-24 | 1,400 | 1,425 | 1,400 | 1,410 | 500 | 705 |
| 2014-04-23 | 1,390 | 1,420 | 1,386 | 1,410 | 1,300 | 705 |
| 2014-04-22 | 1,425 | 1,428 | 1,385 | 1,385 | 2,600 | 692.50 |
| 2014-04-21 | 1,397 | 1,429 | 1,397 | 1,425 | 2,300 | 712.50 |
| 2014-04-18 | 1,387 | 1,397 | 1,365 | 1,397 | 1,700 | 698.50 |
| 2014-04-17 | 1,362 | 1,387 | 1,355 | 1,387 | 1,100 | 693.50 |
| 2014-04-16 | 1,359 | 1,359 | 1,351 | 1,351 | 800 | 675.50 |
| 2014-04-15 | 1,350 | 1,352 | 1,350 | 1,352 | 300 | 676 |
| 2014-04-11 | 1,350 | 1,350 | 1,345 | 1,345 | 1,100 | 672.50 |
| 2014-04-10 | 1,361 | 1,374 | 1,345 | 1,374 | 1,900 | 687 |
| 2014-04-09 | 1,379 | 1,380 | 1,331 | 1,331 | 4,300 | 665.50 |
| 2014-04-08 | 1,388 | 1,388 | 1,380 | 1,380 | 400 | 690 |
| 2014-04-07 | 1,405 | 1,405 | 1,390 | 1,390 | 1,500 | 695 |
| 2014-04-04 | 1,406 | 1,406 | 1,405 | 1,405 | 300 | 702.50 |
| 2014-04-03 | 1,401 | 1,401 | 1,401 | 1,401 | 600 | 700.50 |
| 2014-04-02 | 1,407 | 1,410 | 1,405 | 1,405 | 1,500 | 702.50 |
| 2014-04-01 | 1,420 | 1,421 | 1,405 | 1,405 | 1,100 | 702.50 |
| 2014-03-31 | 1,379 | 1,425 | 1,373 | 1,403 | 4,000 | 701.50 |
| 2014-03-28 | 1,370 | 1,373 | 1,350 | 1,367 | 4,400 | 683.50 |
| 2014-03-27 | 1,331 | 1,394 | 1,331 | 1,369 | 5,800 | 684.50 |
| 2014-03-26 | 1,421 | 1,440 | 1,405 | 1,436 | 17,100 | 718 |
| 2014-03-25 | 1,425 | 1,425 | 1,423 | 1,423 | 2,700 | 711.50 |
| 2014-03-24 | 1,429 | 1,430 | 1,420 | 1,424 | 3,200 | 712 |
| 2014-03-20 | 1,439 | 1,439 | 1,422 | 1,422 | 5,800 | 711 |
| 2014-03-19 | 1,427 | 1,443 | 1,427 | 1,443 | 1,400 | 721.50 |
| 2014-03-18 | 1,430 | 1,431 | 1,425 | 1,426 | 800 | 713 |
| 2014-03-14 | 1,420 | 1,440 | 1,420 | 1,440 | 4,000 | 720 |
| 2014-03-12 | 1,445 | 1,445 | 1,440 | 1,440 | 1,600 | 720 |
| 2014-03-11 | 1,455 | 1,455 | 1,444 | 1,445 | 1,800 | 722.50 |
| 2014-03-10 | 1,459 | 1,460 | 1,452 | 1,452 | 1,900 | 726 |
| 2014-03-07 | 1,452 | 1,460 | 1,452 | 1,460 | 1,200 | 730 |
| 2014-03-06 | 1,453 | 1,453 | 1,453 | 1,453 | 800 | 726.50 |
| 2014-03-05 | 1,450 | 1,450 | 1,445 | 1,445 | 1,100 | 722.50 |
| 2014-03-04 | 1,450 | 1,450 | 1,435 | 1,435 | 2,400 | 717.50 |
| 2014-03-03 | 1,450 | 1,454 | 1,419 | 1,454 | 5,000 | 727 |
| 2014-02-28 | 1,449 | 1,453 | 1,448 | 1,450 | 2,900 | 725 |
| 2014-02-27 | 1,454 | 1,454 | 1,449 | 1,449 | 900 | 724.50 |
| 2014-02-26 | 1,449 | 1,449 | 1,448 | 1,448 | 800 | 724 |
| 2014-02-25 | 1,439 | 1,460 | 1,439 | 1,448 | 3,500 | 724 |
| 2014-02-24 | 1,429 | 1,439 | 1,429 | 1,439 | 2,300 | 719.50 |
| 2014-02-21 | 1,454 | 1,454 | 1,433 | 1,433 | 300 | 716.50 |
| 2014-02-20 | 1,444 | 1,447 | 1,427 | 1,428 | 6,300 | 714 |
| 2014-02-19 | 1,446 | 1,446 | 1,435 | 1,444 | 1,400 | 722 |
| 2014-02-18 | 1,452 | 1,452 | 1,427 | 1,427 | 1,700 | 713.50 |
| 2014-02-17 | 1,422 | 1,422 | 1,422 | 1,422 | 100 | 711 |
| 2014-02-14 | 1,450 | 1,450 | 1,412 | 1,422 | 4,300 | 711 |
| 2014-02-13 | 1,475 | 1,480 | 1,464 | 1,464 | 3,000 | 732 |
| 2014-02-12 | 1,479 | 1,495 | 1,479 | 1,490 | 2,400 | 745 |
| 2014-02-10 | 1,480 | 1,480 | 1,480 | 1,480 | 200 | 740 |
| 2014-02-07 | 1,447 | 1,480 | 1,447 | 1,470 | 1,600 | 735 |
| 2014-02-06 | 1,460 | 1,460 | 1,446 | 1,446 | 600 | 723 |
| 2014-02-05 | 1,455 | 1,485 | 1,422 | 1,435 | 1,200 | 717.50 |
| 2014-02-04 | 1,445 | 1,455 | 1,357 | 1,416 | 12,000 | 708 |
| 2014-02-03 | 1,501 | 1,518 | 1,471 | 1,481 | 7,200 | 740.50 |
| 2014-01-31 | 1,573 | 1,573 | 1,517 | 1,517 | 3,600 | 758.50 |
| 2014-01-30 | 1,585 | 1,585 | 1,530 | 1,535 | 4,900 | 767.50 |
| 2014-01-29 | 1,599 | 1,609 | 1,572 | 1,595 | 6,800 | 797.50 |
| 2014-01-28 | 1,587 | 1,610 | 1,540 | 1,601 | 7,500 | 800.50 |
| 2014-01-27 | 1,579 | 1,588 | 1,558 | 1,588 | 2,400 | 794 |
| 2014-01-24 | 1,574 | 1,600 | 1,566 | 1,595 | 2,400 | 797.50 |
| 2014-01-23 | 1,585 | 1,586 | 1,563 | 1,579 | 2,100 | 789.50 |
| 2014-01-22 | 1,600 | 1,605 | 1,585 | 1,602 | 2,800 | 801 |
| 2014-01-21 | 1,610 | 1,610 | 1,590 | 1,590 | 1,900 | 795 |
| 2014-01-20 | 1,594 | 1,600 | 1,583 | 1,591 | 4,300 | 795.50 |
| 2014-01-17 | 1,586 | 1,594 | 1,565 | 1,594 | 1,800 | 797 |
| 2014-01-16 | 1,570 | 1,588 | 1,548 | 1,583 | 7,300 | 791.50 |
| 2014-01-15 | 1,545 | 1,578 | 1,544 | 1,570 | 3,700 | 785 |
| 2014-01-14 | 1,545 | 1,567 | 1,540 | 1,560 | 2,700 | 780 |
| 2014-01-10 | 1,553 | 1,556 | 1,500 | 1,545 | 5,000 | 772.50 |
| 2014-01-09 | 1,586 | 1,586 | 1,553 | 1,553 | 2,600 | 776.50 |
| 2014-01-08 | 1,600 | 1,606 | 1,586 | 1,592 | 2,300 | 796 |
| 2014-01-07 | 1,614 | 1,614 | 1,600 | 1,600 | 3,100 | 800 |
| 2014-01-06 | 1,562 | 1,640 | 1,560 | 1,614 | 7,800 | 807 |
分割・併合履歴 ： [2021-09-29]1株→2株 [1992-03-26]1株→1.1株
