4650 SDエンターテイメント(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 | 1,280 | 1,288 | 1,278 | 1,288 | 6,400 | 644 |
| 2014-12-29 | 1,259 | 1,278 | 1,258 | 1,278 | 10,000 | 639 |
| 2014-12-26 | 1,257 | 1,258 | 1,255 | 1,257 | 5,000 | 628.50 |
| 2014-12-25 | 1,257 | 1,257 | 1,252 | 1,252 | 8,300 | 626 |
| 2014-12-24 | 1,255 | 1,257 | 1,254 | 1,256 | 9,300 | 628 |
| 2014-12-22 | 1,255 | 1,256 | 1,253 | 1,253 | 7,300 | 626.50 |
| 2014-12-19 | 1,256 | 1,256 | 1,251 | 1,251 | 6,100 | 625.50 |
| 2014-12-18 | 1,250 | 1,256 | 1,250 | 1,251 | 6,400 | 625.50 |
| 2014-12-17 | 1,250 | 1,253 | 1,250 | 1,252 | 4,100 | 626 |
| 2014-12-16 | 1,258 | 1,259 | 1,250 | 1,251 | 9,300 | 625.50 |
| 2014-12-15 | 1,256 | 1,259 | 1,255 | 1,256 | 9,000 | 628 |
| 2014-12-12 | 1,256 | 1,258 | 1,255 | 1,256 | 10,300 | 628 |
| 2014-12-11 | 1,253 | 1,255 | 1,252 | 1,253 | 6,400 | 626.50 |
| 2014-12-10 | 1,251 | 1,255 | 1,250 | 1,254 | 9,300 | 627 |
| 2014-12-09 | 1,254 | 1,254 | 1,251 | 1,251 | 5,300 | 625.50 |
| 2014-12-08 | 1,254 | 1,254 | 1,251 | 1,254 | 11,000 | 627 |
| 2014-12-05 | 1,250 | 1,253 | 1,250 | 1,250 | 6,400 | 625 |
| 2014-12-04 | 1,249 | 1,253 | 1,248 | 1,249 | 16,000 | 624.50 |
| 2014-12-03 | 1,248 | 1,254 | 1,242 | 1,245 | 67,800 | 622.50 |
| 2014-12-02 | 1,319 | 1,320 | 1,291 | 1,293 | 9,800 | 646.50 |
| 2014-12-01 | 1,318 | 1,353 | 1,304 | 1,315 | 10,700 | 657.50 |
| 2014-11-28 | 1,346 | 1,358 | 1,311 | 1,314 | 6,100 | 657 |
| 2014-11-27 | 1,382 | 1,384 | 1,338 | 1,346 | 9,300 | 673 |
| 2014-11-26 | 1,400 | 1,400 | 1,382 | 1,382 | 2,700 | 691 |
| 2014-11-25 | 1,402 | 1,402 | 1,388 | 1,390 | 9,200 | 695 |
| 2014-11-21 | 1,420 | 1,420 | 1,410 | 1,413 | 1,600 | 706.50 |
| 2014-11-20 | 1,397 | 1,416 | 1,391 | 1,405 | 1,300 | 702.50 |
| 2014-11-19 | 1,402 | 1,402 | 1,381 | 1,397 | 3,100 | 698.50 |
| 2014-11-18 | 1,402 | 1,420 | 1,389 | 1,402 | 3,400 | 701 |
| 2014-11-17 | 1,410 | 1,420 | 1,363 | 1,405 | 7,600 | 702.50 |
| 2014-11-14 | 1,380 | 1,384 | 1,371 | 1,371 | 1,600 | 685.50 |
| 2014-11-13 | 1,373 | 1,380 | 1,373 | 1,380 | 1,000 | 690 |
| 2014-11-12 | 1,380 | 1,393 | 1,368 | 1,381 | 1,300 | 690.50 |
| 2014-11-11 | 1,357 | 1,368 | 1,357 | 1,368 | 900 | 684 |
| 2014-11-10 | 1,349 | 1,360 | 1,349 | 1,357 | 1,700 | 678.50 |
| 2014-11-07 | 1,340 | 1,349 | 1,340 | 1,349 | 900 | 674.50 |
| 2014-11-06 | 1,327 | 1,357 | 1,327 | 1,340 | 1,500 | 670 |
| 2014-11-05 | 1,338 | 1,386 | 1,325 | 1,335 | 3,100 | 667.50 |
| 2014-11-04 | 1,350 | 1,358 | 1,346 | 1,354 | 2,200 | 677 |
| 2014-10-31 | 1,342 | 1,352 | 1,336 | 1,336 | 2,000 | 668 |
| 2014-10-30 | 1,360 | 1,360 | 1,340 | 1,342 | 600 | 671 |
| 2014-10-29 | 1,350 | 1,350 | 1,335 | 1,335 | 600 | 667.50 |
| 2014-10-28 | 1,355 | 1,355 | 1,305 | 1,348 | 1,900 | 674 |
| 2014-10-27 | 1,291 | 1,410 | 1,291 | 1,355 | 6,800 | 677.50 |
| 2014-10-24 | 1,273 | 1,290 | 1,265 | 1,290 | 1,800 | 645 |
| 2014-10-23 | 1,255 | 1,272 | 1,255 | 1,272 | 800 | 636 |
| 2014-10-22 | 1,285 | 1,294 | 1,250 | 1,252 | 2,100 | 626 |
| 2014-10-21 | 1,272 | 1,275 | 1,251 | 1,253 | 2,200 | 626.50 |
| 2014-10-20 | 1,262 | 1,290 | 1,262 | 1,272 | 800 | 636 |
| 2014-10-17 | 1,262 | 1,265 | 1,252 | 1,252 | 2,000 | 626 |
| 2014-10-16 | 1,275 | 1,280 | 1,267 | 1,268 | 3,200 | 634 |
| 2014-10-15 | 1,325 | 1,336 | 1,302 | 1,302 | 1,000 | 651 |
| 2014-10-14 | 1,306 | 1,309 | 1,260 | 1,278 | 3,700 | 639 |
| 2014-10-10 | 1,352 | 1,352 | 1,303 | 1,311 | 4,700 | 655.50 |
| 2014-10-09 | 1,380 | 1,380 | 1,357 | 1,357 | 2,200 | 678.50 |
| 2014-10-08 | 1,374 | 1,409 | 1,371 | 1,383 | 2,800 | 691.50 |
| 2014-10-07 | 1,410 | 1,410 | 1,394 | 1,394 | 1,200 | 697 |
| 2014-10-06 | 1,414 | 1,414 | 1,406 | 1,410 | 1,000 | 705 |
| 2014-10-03 | 1,375 | 1,390 | 1,375 | 1,384 | 2,000 | 692 |
| 2014-10-02 | 1,425 | 1,425 | 1,397 | 1,398 | 4,200 | 699 |
| 2014-10-01 | 1,430 | 1,435 | 1,420 | 1,429 | 1,500 | 714.50 |
| 2014-09-30 | 1,440 | 1,440 | 1,408 | 1,428 | 2,800 | 714 |
| 2014-09-29 | 1,405 | 1,451 | 1,391 | 1,449 | 8,000 | 724.50 |
| 2014-09-26 | 1,400 | 1,420 | 1,355 | 1,410 | 13,300 | 705 |
| 2014-09-25 | 1,440 | 1,498 | 1,440 | 1,476 | 31,500 | 738 |
| 2014-09-24 | 1,460 | 1,470 | 1,459 | 1,468 | 6,000 | 734 |
| 2014-09-22 | 1,446 | 1,462 | 1,442 | 1,459 | 6,600 | 729.50 |
| 2014-09-19 | 1,450 | 1,450 | 1,414 | 1,447 | 8,100 | 723.50 |
| 2014-09-18 | 1,500 | 1,501 | 1,450 | 1,459 | 7,200 | 729.50 |
| 2014-09-17 | 1,526 | 1,529 | 1,500 | 1,515 | 7,000 | 757.50 |
| 2014-09-16 | 1,545 | 1,545 | 1,520 | 1,530 | 5,200 | 765 |
| 2014-09-12 | 1,550 | 1,550 | 1,540 | 1,549 | 2,800 | 774.50 |
| 2014-09-11 | 1,561 | 1,564 | 1,541 | 1,552 | 4,200 | 776 |
| 2014-09-10 | 1,564 | 1,565 | 1,558 | 1,560 | 2,900 | 780 |
| 2014-09-09 | 1,548 | 1,560 | 1,545 | 1,557 | 4,000 | 778.50 |
| 2014-09-08 | 1,525 | 1,544 | 1,521 | 1,542 | 3,400 | 771 |
| 2014-09-05 | 1,517 | 1,535 | 1,512 | 1,519 | 2,400 | 759.50 |
| 2014-09-04 | 1,511 | 1,520 | 1,505 | 1,517 | 4,000 | 758.50 |
| 2014-09-03 | 1,578 | 1,578 | 1,500 | 1,520 | 9,900 | 760 |
| 2014-09-02 | 1,569 | 1,596 | 1,550 | 1,550 | 12,800 | 775 |
| 2014-09-01 | 1,550 | 1,572 | 1,525 | 1,538 | 30,800 | 769 |
| 2014-08-29 | 1,575 | 1,575 | 1,530 | 1,540 | 16,900 | 770 |
| 2014-08-28 | 1,539 | 1,628 | 1,531 | 1,540 | 15,500 | 770 |
| 2014-08-27 | 1,451 | 1,518 | 1,451 | 1,511 | 9,600 | 755.50 |
| 2014-08-26 | 1,478 | 1,478 | 1,448 | 1,451 | 6,000 | 725.50 |
| 2014-08-25 | 1,451 | 1,468 | 1,451 | 1,451 | 4,500 | 725.50 |
| 2014-08-22 | 1,468 | 1,469 | 1,430 | 1,443 | 5,900 | 721.50 |
| 2014-08-21 | 1,451 | 1,520 | 1,411 | 1,438 | 11,300 | 719 |
| 2014-08-20 | 1,371 | 1,450 | 1,370 | 1,439 | 7,300 | 719.50 |
| 2014-08-19 | 1,370 | 1,382 | 1,360 | 1,380 | 4,900 | 690 |
| 2014-08-18 | 1,390 | 1,390 | 1,351 | 1,378 | 5,700 | 689 |
| 2014-08-15 | 1,321 | 1,360 | 1,321 | 1,360 | 5,400 | 680 |
| 2014-08-14 | 1,326 | 1,340 | 1,323 | 1,340 | 5,700 | 670 |
| 2014-08-13 | 1,329 | 1,350 | 1,326 | 1,342 | 3,400 | 671 |
| 2014-08-12 | 1,351 | 1,351 | 1,328 | 1,328 | 3,100 | 664 |
| 2014-08-11 | 1,370 | 1,370 | 1,321 | 1,321 | 4,200 | 660.50 |
| 2014-08-08 | 1,360 | 1,375 | 1,321 | 1,338 | 3,200 | 669 |
| 2014-08-07 | 1,364 | 1,364 | 1,350 | 1,364 | 2,000 | 682 |
| 2014-08-06 | 1,381 | 1,381 | 1,364 | 1,364 | 3,600 | 682 |
| 2014-08-05 | 1,396 | 1,410 | 1,380 | 1,380 | 3,100 | 690 |
| 2014-08-04 | 1,386 | 1,410 | 1,385 | 1,410 | 3,400 | 705 |
| 2014-08-01 | 1,400 | 1,408 | 1,390 | 1,399 | 4,500 | 699.50 |
| 2014-07-31 | 1,412 | 1,425 | 1,412 | 1,412 | 1,800 | 706 |
| 2014-07-30 | 1,415 | 1,423 | 1,415 | 1,421 | 1,600 | 710.50 |
| 2014-07-29 | 1,430 | 1,432 | 1,420 | 1,425 | 2,500 | 712.50 |
| 2014-07-28 | 1,486 | 1,523 | 1,415 | 1,419 | 15,600 | 709.50 |
| 2014-07-25 | 1,420 | 1,434 | 1,420 | 1,434 | 500 | 717 |
| 2014-07-24 | 1,415 | 1,424 | 1,415 | 1,418 | 1,000 | 709 |
| 2014-07-23 | 1,382 | 1,426 | 1,382 | 1,426 | 2,700 | 713 |
| 2014-07-22 | 1,390 | 1,395 | 1,374 | 1,390 | 6,100 | 695 |
| 2014-07-18 | 1,420 | 1,446 | 1,399 | 1,418 | 6,400 | 709 |
| 2014-07-17 | 1,457 | 1,457 | 1,427 | 1,430 | 900 | 715 |
| 2014-07-16 | 1,465 | 1,469 | 1,421 | 1,457 | 3,200 | 728.50 |
| 2014-07-15 | 1,399 | 1,460 | 1,398 | 1,460 | 3,700 | 730 |
| 2014-07-14 | 1,400 | 1,417 | 1,395 | 1,398 | 3,600 | 699 |
| 2014-07-11 | 1,470 | 1,471 | 1,416 | 1,420 | 4,300 | 710 |
| 2014-07-10 | 1,477 | 1,477 | 1,467 | 1,471 | 2,300 | 735.50 |
| 2014-07-09 | 1,496 | 1,496 | 1,471 | 1,473 | 2,800 | 736.50 |
| 2014-07-08 | 1,514 | 1,514 | 1,481 | 1,497 | 4,500 | 748.50 |
| 2014-07-07 | 1,500 | 1,550 | 1,493 | 1,531 | 10,600 | 765.50 |
| 2014-07-04 | 1,482 | 1,524 | 1,460 | 1,490 | 14,300 | 745 |
| 2014-07-03 | 1,525 | 1,525 | 1,485 | 1,495 | 10,600 | 747.50 |
| 2014-07-02 | 1,648 | 1,673 | 1,457 | 1,535 | 81,000 | 767.50 |
| 2014-07-01 | 1,448 | 1,448 | 1,408 | 1,408 | 8,700 | 704 |
| 2014-06-30 | 1,302 | 1,430 | 1,302 | 1,418 | 9,100 | 709 |
| 2014-06-27 | 1,340 | 1,340 | 1,290 | 1,302 | 8,300 | 651 |
| 2014-06-26 | 1,276 | 1,339 | 1,261 | 1,294 | 7,200 | 647 |
| 2014-06-25 | 1,347 | 1,379 | 1,273 | 1,276 | 10,800 | 638 |
| 2014-06-24 | 1,482 | 1,482 | 1,330 | 1,385 | 29,500 | 692.50 |
| 2014-06-23 | 1,473 | 1,593 | 1,391 | 1,452 | 80,500 | 726 |
| 2014-06-20 | 1,250 | 1,428 | 1,227 | 1,293 | 53,900 | 646.50 |
| 2014-06-19 | 1,190 | 1,203 | 1,168 | 1,196 | 13,500 | 598 |
| 2014-06-18 | 1,115 | 1,160 | 1,112 | 1,154 | 8,800 | 577 |
| 2014-06-17 | 1,115 | 1,128 | 1,104 | 1,107 | 4,000 | 553.50 |
| 2014-06-16 | 1,094 | 1,140 | 1,076 | 1,114 | 12,100 | 557 |
| 2014-06-13 | 1,055 | 1,087 | 1,055 | 1,059 | 1,400 | 529.50 |
| 2014-06-12 | 1,068 | 1,070 | 1,054 | 1,057 | 3,500 | 528.50 |
| 2014-06-11 | 1,070 | 1,078 | 1,055 | 1,068 | 5,800 | 534 |
| 2014-06-10 | 1,110 | 1,130 | 1,066 | 1,073 | 16,200 | 536.50 |
| 2014-06-09 | 1,065 | 1,095 | 1,054 | 1,085 | 13,000 | 542.50 |
| 2014-06-06 | 1,031 | 1,065 | 1,024 | 1,059 | 8,200 | 529.50 |
| 2014-06-05 | 1,057 | 1,150 | 1,020 | 1,023 | 24,100 | 511.50 |
| 2014-06-04 | 1,041 | 1,041 | 1,020 | 1,027 | 10,600 | 513.50 |
| 2014-06-03 | 1,039 | 1,055 | 1,019 | 1,052 | 11,300 | 526 |
| 2014-06-02 | 1,070 | 1,070 | 989 | 1,069 | 39,700 | 534.50 |
| 2014-05-30 | 1,110 | 1,144 | 1,049 | 1,100 | 50,900 | 550 |
| 2014-05-29 | 1,355 | 1,436 | 1,156 | 1,200 | 145,800 | 600 |
| 2014-05-28 | 1,074 | 1,074 | 1,074 | 1,074 | 17,300 | 537 |
| 2014-05-27 | 924 | 924 | 924 | 924 | 3,200 | 462 |
| 2014-05-26 | 774 | 774 | 774 | 774 | 1,000 | 387 |
| 2014-05-23 | 675 | 680 | 673 | 674 | 1,800 | 337 |
| 2014-05-22 | 678 | 678 | 674 | 674 | 400 | 337 |
| 2014-05-21 | 670 | 674 | 670 | 674 | 700 | 337 |
| 2014-05-20 | 679 | 681 | 663 | 670 | 2,700 | 335 |
| 2014-05-19 | 677 | 681 | 677 | 681 | 400 | 340.50 |
| 2014-05-16 | 673 | 677 | 672 | 677 | 900 | 338.50 |
| 2014-05-15 | 666 | 676 | 665 | 675 | 1,800 | 337.50 |
| 2014-05-14 | 685 | 688 | 670 | 670 | 4,100 | 335 |
| 2014-05-13 | 684 | 684 | 675 | 675 | 2,100 | 337.50 |
| 2014-05-12 | 683 | 693 | 683 | 685 | 1,100 | 342.50 |
| 2014-05-09 | 689 | 689 | 683 | 683 | 400 | 341.50 |
| 2014-05-08 | 685 | 692 | 682 | 682 | 1,800 | 341 |
| 2014-05-07 | 678 | 680 | 675 | 680 | 900 | 340 |
| 2014-05-02 | 673 | 675 | 670 | 675 | 1,900 | 337.50 |
| 2014-05-01 | 673 | 675 | 673 | 675 | 500 | 337.50 |
| 2014-04-30 | 680 | 680 | 670 | 676 | 2,600 | 338 |
| 2014-04-28 | 688 | 688 | 674 | 676 | 2,100 | 338 |
| 2014-04-25 | 682 | 684 | 674 | 674 | 700 | 337 |
| 2014-04-24 | 672 | 684 | 672 | 682 | 2,300 | 341 |
| 2014-04-23 | 682 | 683 | 681 | 683 | 1,000 | 341.50 |
| 2014-04-22 | 686 | 692 | 682 | 682 | 600 | 341 |
| 2014-04-21 | 687 | 687 | 675 | 675 | 2,600 | 337.50 |
| 2014-04-18 | 687 | 687 | 687 | 687 | 200 | 343.50 |
| 2014-04-17 | 675 | 680 | 675 | 677 | 500 | 338.50 |
| 2014-04-16 | 675 | 678 | 666 | 678 | 1,800 | 339 |
| 2014-04-15 | 684 | 686 | 680 | 686 | 900 | 343 |
| 2014-04-14 | 673 | 685 | 673 | 682 | 1,000 | 341 |
| 2014-04-11 | 677 | 677 | 661 | 673 | 4,800 | 336.50 |
| 2014-04-10 | 685 | 700 | 685 | 685 | 2,900 | 342.50 |
| 2014-04-09 | 694 | 694 | 685 | 685 | 3,500 | 342.50 |
| 2014-04-08 | 694 | 698 | 693 | 698 | 1,200 | 349 |
| 2014-04-07 | 700 | 700 | 692 | 693 | 2,900 | 346.50 |
| 2014-04-04 | 685 | 698 | 685 | 697 | 4,100 | 348.50 |
| 2014-04-03 | 688 | 689 | 684 | 684 | 2,400 | 342 |
| 2014-04-02 | 672 | 682 | 660 | 680 | 3,700 | 340 |
| 2014-04-01 | 656 | 680 | 656 | 670 | 2,400 | 335 |
| 2014-03-31 | 640 | 646 | 639 | 642 | 2,200 | 321 |
| 2014-03-28 | 646 | 650 | 638 | 638 | 6,800 | 319 |
| 2014-03-27 | 655 | 673 | 649 | 650 | 12,100 | 325 |
| 2014-03-26 | 690 | 700 | 685 | 700 | 13,100 | 350 |
| 2014-03-25 | 700 | 702 | 690 | 690 | 13,100 | 345 |
| 2014-03-24 | 716 | 716 | 698 | 702 | 7,400 | 351 |
| 2014-03-20 | 735 | 735 | 699 | 701 | 7,600 | 350.50 |
| 2014-03-19 | 724 | 761 | 701 | 711 | 11,600 | 355.50 |
| 2014-03-18 | 703 | 725 | 696 | 698 | 7,300 | 349 |
| 2014-03-17 | 693 | 706 | 693 | 698 | 7,000 | 349 |
| 2014-03-14 | 700 | 708 | 691 | 708 | 11,700 | 354 |
| 2014-03-13 | 727 | 733 | 701 | 709 | 15,100 | 354.50 |
| 2014-03-12 | 736 | 744 | 725 | 727 | 14,100 | 363.50 |
| 2014-03-11 | 760 | 760 | 730 | 741 | 19,900 | 370.50 |
| 2014-03-10 | 751 | 760 | 729 | 738 | 23,900 | 369 |
| 2014-03-07 | 809 | 819 | 736 | 751 | 68,300 | 375.50 |
| 2014-03-06 | 846 | 940 | 795 | 839 | 267,300 | 419.50 |
| 2014-03-05 | 790 | 790 | 790 | 790 | 26,500 | 395 |
| 2014-03-04 | 699 | 725 | 678 | 690 | 44,900 | 345 |
| 2014-03-03 | 700 | 818 | 677 | 700 | 182,200 | 350 |
| 2014-02-28 | 720 | 745 | 715 | 745 | 257,900 | 372.50 |
| 2014-02-27 | 545 | 545 | 545 | 545 | 41,700 | 272.50 |
| 2014-02-26 | 465 | 465 | 465 | 465 | 18,200 | 232.50 |
| 2014-02-25 | 385 | 385 | 385 | 385 | 8,300 | 192.50 |
| 2014-02-24 | 317 | 317 | 303 | 305 | 2,900 | 152.50 |
| 2014-02-20 | 301 | 301 | 301 | 301 | 200 | 150.50 |
| 2014-02-19 | 306 | 306 | 301 | 301 | 300 | 150.50 |
| 2014-02-18 | 300 | 300 | 300 | 300 | 200 | 150 |
| 2014-02-17 | 300 | 302 | 300 | 302 | 3,200 | 151 |
| 2014-02-14 | 318 | 318 | 301 | 301 | 2,600 | 150.50 |
| 2014-02-13 | 328 | 328 | 310 | 310 | 2,600 | 155 |
| 2014-02-12 | 318 | 328 | 318 | 328 | 700 | 164 |
| 2014-02-10 | 312 | 314 | 311 | 314 | 1,800 | 157 |
| 2014-02-07 | 298 | 329 | 297 | 310 | 8,100 | 155 |
| 2014-02-06 | 294 | 300 | 290 | 291 | 4,900 | 145.50 |
| 2014-02-05 | 280 | 298 | 280 | 294 | 24,500 | 147 |
| 2014-02-04 | 323 | 340 | 323 | 328 | 4,200 | 164 |
| 2014-02-03 | 347 | 354 | 340 | 340 | 4,300 | 170 |
| 2014-01-31 | 346 | 348 | 346 | 348 | 400 | 174 |
| 2014-01-30 | 357 | 357 | 345 | 345 | 2,100 | 172.50 |
| 2014-01-29 | 351 | 358 | 351 | 357 | 700 | 178.50 |
| 2014-01-28 | 345 | 359 | 345 | 356 | 1,600 | 178 |
| 2014-01-27 | 349 | 349 | 345 | 345 | 800 | 172.50 |
| 2014-01-24 | 348 | 349 | 346 | 349 | 400 | 174.50 |
| 2014-01-23 | 350 | 350 | 348 | 348 | 1,100 | 174 |
| 2014-01-22 | 352 | 356 | 350 | 350 | 5,000 | 175 |
| 2014-01-21 | 364 | 396 | 358 | 358 | 6,700 | 179 |
| 2014-01-20 | 350 | 350 | 348 | 348 | 900 | 174 |
| 2014-01-17 | 358 | 358 | 350 | 350 | 1,100 | 175 |
| 2014-01-16 | 358 | 359 | 350 | 350 | 2,400 | 175 |
| 2014-01-15 | 341 | 350 | 341 | 350 | 1,300 | 175 |
| 2014-01-14 | 347 | 347 | 335 | 343 | 2,900 | 171.50 |
| 2014-01-10 | 345 | 353 | 345 | 345 | 1,700 | 172.50 |
| 2014-01-09 | 343 | 350 | 342 | 343 | 1,200 | 171.50 |
| 2014-01-08 | 352 | 352 | 340 | 342 | 1,800 | 171 |
| 2014-01-07 | 367 | 367 | 350 | 352 | 5,300 | 176 |
| 2014-01-06 | 381 | 381 | 352 | 368 | 8,800 | 184 |
分割・併合履歴 ： [2015-03-27]1株→2株
