4963 星光PMC(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 | 921 | 928 | 917 | 923 | 47,200 | 923 |
| 2014-12-29 | 925 | 938 | 905 | 918 | 100,100 | 918 |
| 2014-12-26 | 899 | 922 | 899 | 921 | 78,400 | 921 |
| 2014-12-25 | 906 | 910 | 897 | 897 | 149,000 | 897 |
| 2014-12-24 | 920 | 925 | 905 | 907 | 169,800 | 907 |
| 2014-12-22 | 916 | 924 | 911 | 915 | 76,400 | 915 |
| 2014-12-19 | 913 | 930 | 913 | 920 | 115,200 | 920 |
| 2014-12-18 | 925 | 931 | 909 | 911 | 72,000 | 911 |
| 2014-12-17 | 905 | 926 | 905 | 911 | 81,100 | 911 |
| 2014-12-16 | 909 | 916 | 902 | 911 | 78,800 | 911 |
| 2014-12-15 | 949 | 952 | 920 | 921 | 58,100 | 921 |
| 2014-12-12 | 975 | 991 | 951 | 955 | 143,800 | 955 |
| 2014-12-11 | 990 | 1,010 | 968 | 978 | 420,600 | 978 |
| 2014-12-10 | 901 | 985 | 901 | 968 | 251,200 | 968 |
| 2014-12-09 | 900 | 919 | 896 | 907 | 77,900 | 907 |
| 2014-12-08 | 923 | 932 | 904 | 905 | 101,000 | 905 |
| 2014-12-05 | 930 | 946 | 918 | 922 | 85,500 | 922 |
| 2014-12-04 | 966 | 966 | 939 | 942 | 54,200 | 942 |
| 2014-12-03 | 970 | 970 | 950 | 951 | 76,600 | 951 |
| 2014-12-02 | 963 | 979 | 962 | 963 | 51,600 | 963 |
| 2014-12-01 | 982 | 990 | 973 | 978 | 47,600 | 978 |
| 2014-11-28 | 983 | 1,000 | 969 | 975 | 89,500 | 975 |
| 2014-11-27 | 1,000 | 1,005 | 986 | 992 | 104,900 | 992 |
| 2014-11-26 | 953 | 1,013 | 950 | 1,010 | 356,800 | 1,010 |
| 2014-11-25 | 986 | 1,048 | 956 | 964 | 478,900 | 964 |
| 2014-11-21 | 911 | 916 | 905 | 913 | 44,000 | 913 |
| 2014-11-20 | 933 | 943 | 911 | 911 | 86,500 | 911 |
| 2014-11-19 | 963 | 970 | 930 | 932 | 70,600 | 932 |
| 2014-11-18 | 911 | 954 | 908 | 953 | 78,400 | 953 |
| 2014-11-17 | 926 | 933 | 910 | 911 | 76,000 | 911 |
| 2014-11-14 | 987 | 987 | 932 | 932 | 105,100 | 932 |
| 2014-11-13 | 954 | 991 | 954 | 957 | 74,600 | 957 |
| 2014-11-12 | 994 | 998 | 978 | 978 | 98,600 | 978 |
| 2014-11-11 | 1,020 | 1,022 | 983 | 1,000 | 105,200 | 1,000 |
| 2014-11-10 | 950 | 1,034 | 950 | 1,011 | 309,500 | 1,011 |
| 2014-11-07 | 946 | 965 | 945 | 950 | 77,000 | 950 |
| 2014-11-06 | 952 | 970 | 938 | 959 | 119,000 | 959 |
| 2014-11-05 | 945 | 959 | 931 | 955 | 73,400 | 955 |
| 2014-11-04 | 968 | 968 | 934 | 940 | 117,500 | 940 |
| 2014-10-31 | 900 | 940 | 898 | 939 | 134,100 | 939 |
| 2014-10-30 | 907 | 918 | 893 | 899 | 81,400 | 899 |
| 2014-10-29 | 926 | 929 | 908 | 917 | 64,100 | 917 |
| 2014-10-28 | 893 | 912 | 885 | 911 | 123,100 | 911 |
| 2014-10-27 | 895 | 895 | 880 | 888 | 62,300 | 888 |
| 2014-10-24 | 913 | 913 | 883 | 888 | 59,000 | 888 |
| 2014-10-23 | 886 | 904 | 883 | 898 | 70,400 | 898 |
| 2014-10-22 | 910 | 917 | 888 | 897 | 67,600 | 897 |
| 2014-10-21 | 917 | 949 | 890 | 898 | 88,200 | 898 |
| 2014-10-20 | 898 | 925 | 891 | 924 | 64,100 | 924 |
| 2014-10-17 | 910 | 930 | 864 | 869 | 154,200 | 869 |
| 2014-10-16 | 930 | 937 | 915 | 918 | 98,200 | 918 |
| 2014-10-15 | 958 | 958 | 932 | 952 | 79,300 | 952 |
| 2014-10-14 | 950 | 950 | 923 | 928 | 110,500 | 928 |
| 2014-10-10 | 965 | 983 | 950 | 959 | 170,900 | 959 |
| 2014-10-09 | 1,027 | 1,039 | 986 | 988 | 221,400 | 988 |
| 2014-10-08 | 1,030 | 1,070 | 1,024 | 1,036 | 172,700 | 1,036 |
| 2014-10-07 | 1,048 | 1,121 | 1,036 | 1,054 | 722,400 | 1,054 |
| 2014-10-06 | 1,020 | 1,060 | 1,008 | 1,020 | 344,600 | 1,020 |
| 2014-10-03 | 1,001 | 1,018 | 995 | 1,016 | 71,700 | 1,016 |
| 2014-10-02 | 1,002 | 1,017 | 999 | 1,000 | 122,600 | 1,000 |
| 2014-10-01 | 1,020 | 1,058 | 1,013 | 1,020 | 126,900 | 1,020 |
| 2014-09-30 | 1,040 | 1,049 | 1,020 | 1,020 | 115,700 | 1,020 |
| 2014-09-29 | 1,059 | 1,060 | 1,040 | 1,044 | 106,600 | 1,044 |
| 2014-09-26 | 1,040 | 1,064 | 1,038 | 1,052 | 84,700 | 1,052 |
| 2014-09-25 | 1,058 | 1,066 | 1,045 | 1,054 | 100,400 | 1,054 |
| 2014-09-24 | 1,095 | 1,095 | 1,043 | 1,058 | 122,700 | 1,058 |
| 2014-09-22 | 1,100 | 1,107 | 1,076 | 1,087 | 54,400 | 1,087 |
| 2014-09-19 | 1,105 | 1,119 | 1,095 | 1,097 | 116,100 | 1,097 |
| 2014-09-18 | 1,127 | 1,138 | 1,111 | 1,112 | 97,700 | 1,112 |
| 2014-09-17 | 1,105 | 1,131 | 1,102 | 1,127 | 150,700 | 1,127 |
| 2014-09-16 | 1,103 | 1,120 | 1,091 | 1,101 | 86,000 | 1,101 |
| 2014-09-12 | 1,084 | 1,130 | 1,070 | 1,104 | 271,800 | 1,104 |
| 2014-09-11 | 1,064 | 1,080 | 1,050 | 1,056 | 62,600 | 1,056 |
| 2014-09-10 | 1,078 | 1,085 | 1,056 | 1,056 | 102,800 | 1,056 |
| 2014-09-09 | 1,078 | 1,109 | 1,078 | 1,094 | 144,700 | 1,094 |
| 2014-09-08 | 1,038 | 1,075 | 1,038 | 1,071 | 93,500 | 1,071 |
| 2014-09-05 | 1,055 | 1,068 | 1,035 | 1,038 | 156,500 | 1,038 |
| 2014-09-04 | 1,080 | 1,098 | 1,063 | 1,069 | 109,200 | 1,069 |
| 2014-09-03 | 1,093 | 1,109 | 1,088 | 1,095 | 143,300 | 1,095 |
| 2014-09-02 | 1,123 | 1,145 | 1,103 | 1,109 | 379,900 | 1,109 |
| 2014-09-01 | 1,050 | 1,089 | 1,049 | 1,077 | 100,400 | 1,077 |
| 2014-08-29 | 1,050 | 1,077 | 1,035 | 1,060 | 166,700 | 1,060 |
| 2014-08-28 | 1,076 | 1,089 | 1,059 | 1,062 | 91,100 | 1,062 |
| 2014-08-27 | 1,098 | 1,109 | 1,086 | 1,096 | 83,400 | 1,096 |
| 2014-08-26 | 1,110 | 1,133 | 1,100 | 1,110 | 86,700 | 1,110 |
| 2014-08-25 | 1,139 | 1,140 | 1,106 | 1,110 | 189,800 | 1,110 |
| 2014-08-22 | 1,080 | 1,112 | 1,061 | 1,103 | 239,700 | 1,103 |
| 2014-08-21 | 1,103 | 1,110 | 1,081 | 1,085 | 173,900 | 1,085 |
| 2014-08-20 | 1,140 | 1,140 | 1,102 | 1,103 | 164,400 | 1,103 |
| 2014-08-19 | 1,145 | 1,153 | 1,130 | 1,140 | 309,600 | 1,140 |
| 2014-08-18 | 1,168 | 1,185 | 1,135 | 1,137 | 492,100 | 1,137 |
| 2014-08-15 | 1,120 | 1,215 | 1,113 | 1,164 | 2,532,300 | 1,164 |
| 2014-08-14 | 1,043 | 1,064 | 1,018 | 1,055 | 511,600 | 1,055 |
| 2014-08-13 | 992 | 993 | 970 | 983 | 98,400 | 983 |
| 2014-08-12 | 991 | 1,020 | 980 | 1,001 | 285,800 | 1,001 |
| 2014-08-11 | 980 | 995 | 964 | 969 | 132,900 | 969 |
| 2014-08-08 | 975 | 975 | 938 | 950 | 201,600 | 950 |
| 2014-08-07 | 1,001 | 1,005 | 955 | 989 | 270,000 | 989 |
| 2014-08-06 | 1,010 | 1,018 | 1,001 | 1,005 | 171,900 | 1,005 |
| 2014-08-05 | 1,058 | 1,071 | 1,020 | 1,020 | 197,600 | 1,020 |
| 2014-08-04 | 1,030 | 1,083 | 1,030 | 1,071 | 265,200 | 1,071 |
| 2014-08-01 | 1,009 | 1,082 | 1,008 | 1,049 | 885,200 | 1,049 |
| 2014-07-31 | 1,184 | 1,184 | 1,158 | 1,162 | 111,800 | 1,162 |
| 2014-07-30 | 1,188 | 1,195 | 1,172 | 1,174 | 121,800 | 1,174 |
| 2014-07-29 | 1,151 | 1,208 | 1,143 | 1,192 | 373,500 | 1,192 |
| 2014-07-28 | 1,141 | 1,155 | 1,141 | 1,142 | 99,400 | 1,142 |
| 2014-07-25 | 1,152 | 1,165 | 1,146 | 1,149 | 114,700 | 1,149 |
| 2014-07-24 | 1,150 | 1,172 | 1,146 | 1,159 | 116,300 | 1,159 |
| 2014-07-23 | 1,152 | 1,165 | 1,141 | 1,152 | 129,700 | 1,152 |
| 2014-07-22 | 1,164 | 1,174 | 1,150 | 1,157 | 114,400 | 1,157 |
| 2014-07-18 | 1,150 | 1,199 | 1,143 | 1,170 | 169,200 | 1,170 |
| 2014-07-17 | 1,181 | 1,196 | 1,173 | 1,174 | 143,600 | 1,174 |
| 2014-07-16 | 1,210 | 1,220 | 1,183 | 1,184 | 167,800 | 1,184 |
| 2014-07-15 | 1,200 | 1,234 | 1,196 | 1,217 | 151,500 | 1,217 |
| 2014-07-14 | 1,185 | 1,209 | 1,171 | 1,202 | 154,500 | 1,202 |
| 2014-07-11 | 1,180 | 1,214 | 1,161 | 1,196 | 181,900 | 1,196 |
| 2014-07-10 | 1,235 | 1,247 | 1,201 | 1,201 | 272,400 | 1,201 |
| 2014-07-09 | 1,252 | 1,257 | 1,230 | 1,235 | 206,400 | 1,235 |
| 2014-07-08 | 1,273 | 1,286 | 1,250 | 1,268 | 330,000 | 1,268 |
| 2014-07-07 | 1,288 | 1,325 | 1,258 | 1,293 | 721,000 | 1,293 |
| 2014-07-04 | 1,269 | 1,285 | 1,257 | 1,273 | 239,400 | 1,273 |
| 2014-07-03 | 1,278 | 1,285 | 1,255 | 1,259 | 215,100 | 1,259 |
| 2014-07-02 | 1,290 | 1,298 | 1,280 | 1,283 | 161,900 | 1,283 |
| 2014-07-01 | 1,306 | 1,312 | 1,266 | 1,282 | 327,600 | 1,282 |
| 2014-06-30 | 1,340 | 1,360 | 1,282 | 1,289 | 1,333,900 | 1,289 |
| 2014-06-27 | 1,251 | 1,270 | 1,200 | 1,230 | 370,800 | 1,230 |
| 2014-06-26 | 1,293 | 1,305 | 1,262 | 1,275 | 170,500 | 1,275 |
| 2014-06-25 | 1,340 | 1,340 | 1,281 | 1,290 | 382,400 | 1,290 |
| 2014-06-24 | 1,275 | 1,344 | 1,261 | 1,289 | 573,000 | 1,289 |
| 2014-06-23 | 1,251 | 1,289 | 1,240 | 1,258 | 266,000 | 1,258 |
| 2014-06-20 | 1,316 | 1,329 | 1,248 | 1,260 | 556,300 | 1,260 |
| 2014-06-19 | 1,380 | 1,440 | 1,302 | 1,307 | 1,854,800 | 1,307 |
| 2014-06-18 | 1,232 | 1,351 | 1,220 | 1,350 | 2,359,300 | 1,350 |
| 2014-06-17 | 1,203 | 1,218 | 1,203 | 1,216 | 163,000 | 1,216 |
| 2014-06-16 | 1,226 | 1,234 | 1,200 | 1,202 | 226,100 | 1,202 |
| 2014-06-13 | 1,249 | 1,259 | 1,220 | 1,230 | 352,700 | 1,230 |
| 2014-06-12 | 1,171 | 1,272 | 1,163 | 1,220 | 812,600 | 1,220 |
| 2014-06-11 | 1,168 | 1,220 | 1,150 | 1,189 | 258,300 | 1,189 |
| 2014-06-10 | 1,228 | 1,233 | 1,175 | 1,184 | 416,000 | 1,184 |
| 2014-06-09 | 1,236 | 1,274 | 1,227 | 1,241 | 439,400 | 1,241 |
| 2014-06-06 | 1,255 | 1,283 | 1,222 | 1,233 | 718,600 | 1,233 |
| 2014-06-05 | 1,171 | 1,283 | 1,171 | 1,225 | 1,015,400 | 1,225 |
| 2014-06-04 | 1,193 | 1,197 | 1,172 | 1,178 | 373,900 | 1,178 |
| 2014-06-03 | 1,230 | 1,252 | 1,200 | 1,205 | 363,600 | 1,205 |
| 2014-06-02 | 1,260 | 1,268 | 1,221 | 1,234 | 378,000 | 1,234 |
| 2014-05-30 | 1,280 | 1,294 | 1,220 | 1,239 | 446,700 | 1,239 |
| 2014-05-29 | 1,289 | 1,329 | 1,261 | 1,272 | 801,000 | 1,272 |
| 2014-05-28 | 1,242 | 1,315 | 1,232 | 1,289 | 1,601,800 | 1,289 |
| 2014-05-27 | 1,146 | 1,322 | 1,132 | 1,214 | 2,434,500 | 1,214 |
| 2014-05-26 | 1,120 | 1,138 | 1,093 | 1,122 | 466,900 | 1,122 |
| 2014-05-23 | 1,023 | 1,112 | 1,023 | 1,065 | 681,700 | 1,065 |
| 2014-05-22 | 1,010 | 1,081 | 1,010 | 1,026 | 482,300 | 1,026 |
| 2014-05-21 | 1,011 | 1,025 | 1,006 | 1,018 | 187,200 | 1,018 |
| 2014-05-20 | 1,020 | 1,043 | 1,004 | 1,027 | 383,200 | 1,027 |
| 2014-05-19 | 1,054 | 1,060 | 1,008 | 1,011 | 305,100 | 1,011 |
| 2014-05-16 | 1,070 | 1,087 | 1,055 | 1,058 | 230,000 | 1,058 |
| 2014-05-15 | 1,060 | 1,124 | 1,052 | 1,100 | 527,600 | 1,100 |
| 2014-05-14 | 1,121 | 1,185 | 1,115 | 1,170 | 392,700 | 1,170 |
| 2014-05-13 | 1,133 | 1,153 | 1,112 | 1,121 | 203,500 | 1,121 |
| 2014-05-12 | 1,162 | 1,164 | 1,104 | 1,108 | 353,300 | 1,108 |
| 2014-05-09 | 1,190 | 1,196 | 1,154 | 1,164 | 363,000 | 1,164 |
| 2014-05-08 | 1,240 | 1,249 | 1,193 | 1,199 | 262,000 | 1,199 |
| 2014-05-07 | 1,290 | 1,290 | 1,217 | 1,232 | 355,900 | 1,232 |
| 2014-05-02 | 1,330 | 1,335 | 1,250 | 1,272 | 872,800 | 1,272 |
| 2014-05-01 | 1,234 | 1,295 | 1,182 | 1,242 | 757,900 | 1,242 |
| 2014-04-30 | 1,329 | 1,366 | 1,216 | 1,224 | 1,345,800 | 1,224 |
| 2014-04-28 | 1,226 | 1,333 | 1,203 | 1,317 | 1,889,200 | 1,317 |
| 2014-04-25 | 1,176 | 1,247 | 1,158 | 1,201 | 1,057,400 | 1,201 |
| 2014-04-24 | 1,152 | 1,273 | 1,136 | 1,164 | 1,506,200 | 1,164 |
| 2014-04-23 | 1,191 | 1,240 | 1,154 | 1,162 | 698,200 | 1,162 |
| 2014-04-22 | 1,135 | 1,368 | 1,113 | 1,203 | 4,493,400 | 1,203 |
| 2014-04-21 | 1,131 | 1,160 | 1,121 | 1,125 | 294,700 | 1,125 |
| 2014-04-18 | 1,162 | 1,178 | 1,117 | 1,143 | 647,500 | 1,143 |
| 2014-04-17 | 1,195 | 1,223 | 1,171 | 1,180 | 328,000 | 1,180 |
| 2014-04-16 | 1,190 | 1,231 | 1,188 | 1,197 | 546,200 | 1,197 |
| 2014-04-15 | 1,202 | 1,214 | 1,161 | 1,174 | 668,000 | 1,174 |
| 2014-04-14 | 1,300 | 1,345 | 1,182 | 1,189 | 1,211,500 | 1,189 |
| 2014-04-11 | 1,200 | 1,290 | 1,191 | 1,245 | 631,200 | 1,245 |
| 2014-04-10 | 1,357 | 1,361 | 1,256 | 1,264 | 686,000 | 1,264 |
| 2014-04-09 | 1,315 | 1,345 | 1,310 | 1,335 | 430,900 | 1,335 |
| 2014-04-08 | 1,367 | 1,429 | 1,333 | 1,337 | 967,700 | 1,337 |
| 2014-04-07 | 1,347 | 1,393 | 1,331 | 1,376 | 842,900 | 1,376 |
| 2014-04-04 | 1,320 | 1,349 | 1,303 | 1,336 | 569,800 | 1,336 |
| 2014-04-03 | 1,403 | 1,408 | 1,355 | 1,361 | 510,000 | 1,361 |
| 2014-04-02 | 1,382 | 1,423 | 1,360 | 1,382 | 770,800 | 1,382 |
| 2014-04-01 | 1,460 | 1,464 | 1,341 | 1,369 | 1,224,200 | 1,369 |
| 2014-03-31 | 1,486 | 1,530 | 1,426 | 1,446 | 869,500 | 1,446 |
| 2014-03-28 | 1,495 | 1,500 | 1,411 | 1,456 | 1,141,900 | 1,456 |
| 2014-03-27 | 1,555 | 1,625 | 1,486 | 1,525 | 2,768,600 | 1,525 |
| 2014-03-26 | 1,510 | 1,556 | 1,471 | 1,556 | 1,431,000 | 1,556 |
| 2014-03-25 | 1,405 | 1,580 | 1,381 | 1,467 | 3,540,800 | 1,467 |
| 2014-03-24 | 1,330 | 1,388 | 1,311 | 1,380 | 903,400 | 1,380 |
| 2014-03-20 | 1,371 | 1,394 | 1,290 | 1,306 | 924,400 | 1,306 |
| 2014-03-19 | 1,440 | 1,530 | 1,380 | 1,398 | 2,197,000 | 1,398 |
| 2014-03-18 | 1,379 | 1,468 | 1,343 | 1,468 | 2,175,200 | 1,468 |
| 2014-03-17 | 1,310 | 1,381 | 1,300 | 1,333 | 1,437,800 | 1,333 |
| 2014-03-14 | 1,321 | 1,386 | 1,297 | 1,298 | 1,358,900 | 1,298 |
| 2014-03-13 | 1,435 | 1,448 | 1,332 | 1,348 | 1,961,000 | 1,348 |
| 2014-03-12 | 1,503 | 1,513 | 1,403 | 1,415 | 1,308,300 | 1,415 |
| 2014-03-11 | 1,540 | 1,591 | 1,502 | 1,535 | 2,124,600 | 1,535 |
| 2014-03-10 | 1,608 | 1,616 | 1,501 | 1,508 | 1,991,600 | 1,508 |
| 2014-03-07 | 1,650 | 1,710 | 1,551 | 1,635 | 2,388,200 | 1,635 |
| 2014-03-06 | 1,625 | 1,744 | 1,564 | 1,613 | 6,134,400 | 1,613 |
| 2014-03-05 | 1,850 | 1,894 | 1,606 | 1,630 | 11,251,200 | 1,630 |
| 2014-03-04 | 1,680 | 1,978 | 1,602 | 1,700 | 23,313,300 | 1,700 |
| 2014-03-03 | 1,390 | 1,600 | 1,352 | 1,600 | 19,254,600 | 1,600 |
| 2014-02-28 | 1,349 | 1,421 | 1,231 | 1,300 | 11,222,500 | 1,300 |
| 2014-02-27 | 1,318 | 1,450 | 1,232 | 1,259 | 16,049,200 | 1,259 |
| 2014-02-26 | 1,624 | 1,624 | 1,263 | 1,300 | 25,956,600 | 1,300 |
| 2014-02-25 | 1,170 | 1,324 | 1,144 | 1,324 | 13,785,300 | 1,324 |
| 2014-02-24 | 889 | 1,024 | 882 | 1,024 | 11,910,800 | 1,024 |
| 2014-02-21 | 895 | 910 | 860 | 874 | 941,900 | 874 |
| 2014-02-20 | 854 | 892 | 838 | 877 | 1,890,700 | 877 |
| 2014-02-19 | 802 | 919 | 786 | 865 | 5,410,700 | 865 |
| 2014-02-18 | 779 | 824 | 764 | 817 | 869,600 | 817 |
| 2014-02-17 | 772 | 809 | 740 | 794 | 1,064,700 | 794 |
| 2014-02-14 | 819 | 819 | 765 | 772 | 1,233,100 | 772 |
| 2014-02-13 | 850 | 858 | 816 | 821 | 2,314,400 | 821 |
| 2014-02-12 | 816 | 926 | 800 | 910 | 4,269,400 | 910 |
| 2014-02-10 | 820 | 847 | 790 | 802 | 1,218,000 | 802 |
| 2014-02-07 | 787 | 812 | 750 | 770 | 862,600 | 770 |
| 2014-02-06 | 706 | 829 | 706 | 776 | 1,529,200 | 776 |
| 2014-02-05 | 734 | 753 | 682 | 720 | 1,102,400 | 720 |
| 2014-02-04 | 685 | 780 | 671 | 696 | 1,990,300 | 696 |
| 2014-02-03 | 796 | 798 | 750 | 755 | 762,700 | 755 |
| 2014-01-31 | 850 | 890 | 757 | 815 | 2,046,000 | 815 |
| 2014-01-30 | 860 | 875 | 825 | 861 | 2,837,300 | 861 |
| 2014-01-29 | 880 | 954 | 842 | 892 | 8,107,300 | 892 |
| 2014-01-28 | 1,025 | 1,040 | 830 | 874 | 6,603,000 | 874 |
| 2014-01-27 | 1,076 | 1,148 | 996 | 1,001 | 14,543,700 | 1,001 |
| 2014-01-24 | 1,000 | 1,171 | 900 | 1,136 | 19,484,100 | 1,136 |
| 2014-01-23 | 1,038 | 1,038 | 1,034 | 1,038 | 2,218,700 | 1,038 |
| 2014-01-22 | 888 | 888 | 888 | 888 | 348,600 | 888 |
| 2014-01-21 | 738 | 738 | 738 | 738 | 125,300 | 738 |
| 2014-01-20 | 544 | 638 | 544 | 638 | 929,200 | 638 |
| 2014-01-17 | 530 | 540 | 520 | 538 | 58,700 | 538 |
| 2014-01-16 | 549 | 549 | 521 | 535 | 129,200 | 535 |
| 2014-01-15 | 562 | 570 | 544 | 547 | 156,500 | 547 |
| 2014-01-14 | 530 | 552 | 520 | 528 | 276,000 | 528 |
| 2014-01-10 | 550 | 565 | 515 | 539 | 392,100 | 539 |
| 2014-01-09 | 516 | 574 | 510 | 540 | 571,200 | 540 |
| 2014-01-08 | 500 | 510 | 495 | 510 | 114,600 | 510 |
| 2014-01-07 | 484 | 499 | 474 | 496 | 161,300 | 496 |
| 2014-01-06 | 488 | 488 | 476 | 483 | 37,600 | 483 |
分割・併合履歴 ： [2002-03-26]1株→2株