4968 荒川化学工業(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 | 1,218 | 1,220 | 1,192 | 1,194 | 19,500 | 1,194 |
| 2014-12-29 | 1,221 | 1,221 | 1,187 | 1,216 | 15,200 | 1,216 |
| 2014-12-26 | 1,176 | 1,220 | 1,176 | 1,217 | 16,500 | 1,217 |
| 2014-12-25 | 1,219 | 1,219 | 1,165 | 1,187 | 43,900 | 1,187 |
| 2014-12-24 | 1,207 | 1,210 | 1,197 | 1,209 | 17,500 | 1,209 |
| 2014-12-22 | 1,185 | 1,194 | 1,171 | 1,190 | 20,600 | 1,190 |
| 2014-12-19 | 1,220 | 1,220 | 1,185 | 1,194 | 29,700 | 1,194 |
| 2014-12-18 | 1,196 | 1,210 | 1,194 | 1,194 | 10,100 | 1,194 |
| 2014-12-17 | 1,155 | 1,186 | 1,155 | 1,182 | 32,900 | 1,182 |
| 2014-12-16 | 1,170 | 1,181 | 1,161 | 1,163 | 24,700 | 1,163 |
| 2014-12-15 | 1,200 | 1,201 | 1,190 | 1,198 | 13,800 | 1,198 |
| 2014-12-12 | 1,200 | 1,212 | 1,199 | 1,205 | 36,400 | 1,205 |
| 2014-12-11 | 1,182 | 1,209 | 1,182 | 1,205 | 12,300 | 1,205 |
| 2014-12-10 | 1,200 | 1,220 | 1,192 | 1,201 | 23,300 | 1,201 |
| 2014-12-09 | 1,211 | 1,248 | 1,211 | 1,218 | 40,800 | 1,218 |
| 2014-12-08 | 1,271 | 1,277 | 1,227 | 1,233 | 64,500 | 1,233 |
| 2014-12-05 | 1,224 | 1,249 | 1,218 | 1,243 | 25,700 | 1,243 |
| 2014-12-04 | 1,230 | 1,249 | 1,225 | 1,238 | 50,000 | 1,238 |
| 2014-12-03 | 1,211 | 1,229 | 1,211 | 1,218 | 20,900 | 1,218 |
| 2014-12-02 | 1,227 | 1,227 | 1,214 | 1,225 | 31,600 | 1,225 |
| 2014-12-01 | 1,201 | 1,230 | 1,201 | 1,227 | 37,200 | 1,227 |
| 2014-11-28 | 1,155 | 1,196 | 1,155 | 1,195 | 38,500 | 1,195 |
| 2014-11-27 | 1,103 | 1,162 | 1,103 | 1,161 | 54,600 | 1,161 |
| 2014-11-26 | 1,113 | 1,125 | 1,101 | 1,101 | 35,100 | 1,101 |
| 2014-11-25 | 1,116 | 1,123 | 1,112 | 1,118 | 22,300 | 1,118 |
| 2014-11-21 | 1,100 | 1,106 | 1,093 | 1,106 | 13,800 | 1,106 |
| 2014-11-20 | 1,113 | 1,114 | 1,104 | 1,106 | 21,300 | 1,106 |
| 2014-11-19 | 1,132 | 1,132 | 1,105 | 1,110 | 16,700 | 1,110 |
| 2014-11-18 | 1,100 | 1,124 | 1,100 | 1,119 | 22,800 | 1,119 |
| 2014-11-17 | 1,126 | 1,128 | 1,088 | 1,088 | 41,900 | 1,088 |
| 2014-11-14 | 1,120 | 1,126 | 1,101 | 1,119 | 39,300 | 1,119 |
| 2014-11-13 | 1,122 | 1,122 | 1,094 | 1,107 | 32,800 | 1,107 |
| 2014-11-12 | 1,139 | 1,147 | 1,112 | 1,114 | 53,100 | 1,114 |
| 2014-11-11 | 1,141 | 1,147 | 1,126 | 1,143 | 34,000 | 1,143 |
| 2014-11-10 | 1,120 | 1,139 | 1,106 | 1,131 | 18,000 | 1,131 |
| 2014-11-07 | 1,119 | 1,136 | 1,106 | 1,117 | 24,000 | 1,117 |
| 2014-11-06 | 1,132 | 1,154 | 1,103 | 1,104 | 55,700 | 1,104 |
| 2014-11-05 | 1,133 | 1,160 | 1,109 | 1,132 | 68,200 | 1,132 |
| 2014-11-04 | 1,170 | 1,176 | 1,132 | 1,143 | 35,600 | 1,143 |
| 2014-10-31 | 1,115 | 1,142 | 1,108 | 1,142 | 44,800 | 1,142 |
| 2014-10-30 | 1,084 | 1,103 | 1,084 | 1,096 | 25,600 | 1,096 |
| 2014-10-29 | 1,080 | 1,105 | 1,068 | 1,088 | 22,300 | 1,088 |
| 2014-10-28 | 1,070 | 1,076 | 1,060 | 1,070 | 14,300 | 1,070 |
| 2014-10-27 | 1,060 | 1,085 | 1,060 | 1,074 | 17,900 | 1,074 |
| 2014-10-24 | 1,063 | 1,069 | 1,049 | 1,050 | 15,700 | 1,050 |
| 2014-10-23 | 1,063 | 1,070 | 1,055 | 1,061 | 15,800 | 1,061 |
| 2014-10-22 | 1,045 | 1,080 | 1,045 | 1,080 | 22,900 | 1,080 |
| 2014-10-21 | 1,051 | 1,057 | 1,026 | 1,031 | 25,800 | 1,031 |
| 2014-10-20 | 1,041 | 1,062 | 1,034 | 1,057 | 23,700 | 1,057 |
| 2014-10-17 | 1,014 | 1,046 | 1,004 | 1,005 | 34,300 | 1,005 |
| 2014-10-16 | 1,029 | 1,036 | 996 | 1,007 | 62,100 | 1,007 |
| 2014-10-15 | 1,035 | 1,052 | 1,033 | 1,051 | 25,500 | 1,051 |
| 2014-10-14 | 1,039 | 1,055 | 1,031 | 1,031 | 43,700 | 1,031 |
| 2014-10-10 | 1,057 | 1,078 | 1,053 | 1,060 | 28,500 | 1,060 |
| 2014-10-09 | 1,118 | 1,125 | 1,088 | 1,089 | 45,700 | 1,089 |
| 2014-10-08 | 1,119 | 1,123 | 1,101 | 1,109 | 34,300 | 1,109 |
| 2014-10-07 | 1,141 | 1,164 | 1,139 | 1,139 | 26,200 | 1,139 |
| 2014-10-06 | 1,146 | 1,171 | 1,146 | 1,157 | 26,600 | 1,157 |
| 2014-10-03 | 1,127 | 1,159 | 1,125 | 1,140 | 27,200 | 1,140 |
| 2014-10-02 | 1,180 | 1,180 | 1,126 | 1,126 | 36,700 | 1,126 |
| 2014-10-01 | 1,224 | 1,235 | 1,187 | 1,187 | 24,200 | 1,187 |
| 2014-09-30 | 1,201 | 1,272 | 1,180 | 1,235 | 55,400 | 1,235 |
| 2014-09-29 | 1,225 | 1,227 | 1,201 | 1,209 | 29,500 | 1,209 |
| 2014-09-26 | 1,201 | 1,233 | 1,195 | 1,225 | 25,700 | 1,225 |
| 2014-09-25 | 1,235 | 1,250 | 1,222 | 1,226 | 48,700 | 1,226 |
| 2014-09-24 | 1,231 | 1,237 | 1,230 | 1,232 | 16,300 | 1,232 |
| 2014-09-22 | 1,260 | 1,272 | 1,219 | 1,231 | 34,700 | 1,231 |
| 2014-09-19 | 1,260 | 1,279 | 1,238 | 1,254 | 71,700 | 1,254 |
| 2014-09-18 | 1,250 | 1,270 | 1,245 | 1,258 | 39,000 | 1,258 |
| 2014-09-17 | 1,234 | 1,247 | 1,234 | 1,243 | 62,800 | 1,243 |
| 2014-09-16 | 1,218 | 1,225 | 1,204 | 1,225 | 64,100 | 1,225 |
| 2014-09-12 | 1,186 | 1,210 | 1,180 | 1,201 | 81,200 | 1,201 |
| 2014-09-11 | 1,176 | 1,186 | 1,174 | 1,182 | 28,700 | 1,182 |
| 2014-09-10 | 1,160 | 1,182 | 1,160 | 1,175 | 17,500 | 1,175 |
| 2014-09-09 | 1,181 | 1,185 | 1,167 | 1,167 | 16,300 | 1,167 |
| 2014-09-08 | 1,180 | 1,181 | 1,152 | 1,177 | 18,300 | 1,177 |
| 2014-09-05 | 1,180 | 1,180 | 1,164 | 1,168 | 15,700 | 1,168 |
| 2014-09-04 | 1,171 | 1,183 | 1,168 | 1,170 | 10,800 | 1,170 |
| 2014-09-03 | 1,170 | 1,176 | 1,151 | 1,167 | 23,300 | 1,167 |
| 2014-09-02 | 1,170 | 1,180 | 1,140 | 1,175 | 20,200 | 1,175 |
| 2014-09-01 | 1,134 | 1,194 | 1,134 | 1,170 | 37,300 | 1,170 |
| 2014-08-29 | 1,140 | 1,149 | 1,123 | 1,144 | 31,800 | 1,144 |
| 2014-08-28 | 1,150 | 1,155 | 1,142 | 1,154 | 15,900 | 1,154 |
| 2014-08-27 | 1,150 | 1,158 | 1,147 | 1,154 | 15,400 | 1,154 |
| 2014-08-26 | 1,168 | 1,178 | 1,147 | 1,156 | 27,100 | 1,156 |
| 2014-08-25 | 1,173 | 1,185 | 1,170 | 1,176 | 14,500 | 1,176 |
| 2014-08-22 | 1,191 | 1,194 | 1,176 | 1,178 | 16,000 | 1,178 |
| 2014-08-21 | 1,173 | 1,192 | 1,173 | 1,192 | 21,000 | 1,192 |
| 2014-08-20 | 1,190 | 1,190 | 1,176 | 1,182 | 15,100 | 1,182 |
| 2014-08-19 | 1,180 | 1,195 | 1,172 | 1,183 | 32,900 | 1,183 |
| 2014-08-18 | 1,148 | 1,187 | 1,144 | 1,175 | 42,900 | 1,175 |
| 2014-08-15 | 1,141 | 1,145 | 1,137 | 1,144 | 14,600 | 1,144 |
| 2014-08-14 | 1,132 | 1,142 | 1,130 | 1,141 | 12,800 | 1,141 |
| 2014-08-13 | 1,116 | 1,149 | 1,115 | 1,132 | 16,900 | 1,132 |
| 2014-08-12 | 1,115 | 1,137 | 1,111 | 1,122 | 24,800 | 1,122 |
| 2014-08-11 | 1,098 | 1,126 | 1,098 | 1,125 | 35,500 | 1,125 |
| 2014-08-08 | 1,096 | 1,108 | 1,083 | 1,086 | 50,900 | 1,086 |
| 2014-08-07 | 1,105 | 1,125 | 1,080 | 1,116 | 68,500 | 1,116 |
| 2014-08-06 | 1,160 | 1,184 | 1,112 | 1,115 | 106,400 | 1,115 |
| 2014-08-05 | 1,230 | 1,230 | 1,170 | 1,180 | 121,300 | 1,180 |
| 2014-08-04 | 1,225 | 1,237 | 1,212 | 1,231 | 36,600 | 1,231 |
| 2014-08-01 | 1,250 | 1,264 | 1,228 | 1,237 | 43,700 | 1,237 |
| 2014-07-31 | 1,291 | 1,291 | 1,268 | 1,271 | 10,100 | 1,271 |
| 2014-07-30 | 1,286 | 1,295 | 1,273 | 1,291 | 21,300 | 1,291 |
| 2014-07-29 | 1,287 | 1,294 | 1,280 | 1,293 | 17,800 | 1,293 |
| 2014-07-28 | 1,284 | 1,291 | 1,284 | 1,288 | 9,400 | 1,288 |
| 2014-07-25 | 1,278 | 1,288 | 1,266 | 1,281 | 17,900 | 1,281 |
| 2014-07-24 | 1,291 | 1,294 | 1,257 | 1,277 | 26,000 | 1,277 |
| 2014-07-23 | 1,299 | 1,307 | 1,289 | 1,291 | 9,700 | 1,291 |
| 2014-07-22 | 1,295 | 1,324 | 1,280 | 1,299 | 30,900 | 1,299 |
| 2014-07-18 | 1,280 | 1,295 | 1,278 | 1,289 | 17,900 | 1,289 |
| 2014-07-17 | 1,292 | 1,305 | 1,271 | 1,303 | 48,300 | 1,303 |
| 2014-07-16 | 1,337 | 1,337 | 1,286 | 1,291 | 53,500 | 1,291 |
| 2014-07-15 | 1,325 | 1,330 | 1,311 | 1,320 | 42,600 | 1,320 |
| 2014-07-14 | 1,288 | 1,325 | 1,287 | 1,325 | 25,600 | 1,325 |
| 2014-07-11 | 1,278 | 1,289 | 1,264 | 1,288 | 25,800 | 1,288 |
| 2014-07-10 | 1,280 | 1,302 | 1,278 | 1,286 | 38,000 | 1,286 |
| 2014-07-09 | 1,288 | 1,304 | 1,281 | 1,290 | 39,800 | 1,290 |
| 2014-07-08 | 1,280 | 1,318 | 1,278 | 1,314 | 64,800 | 1,314 |
| 2014-07-07 | 1,290 | 1,304 | 1,283 | 1,296 | 51,800 | 1,296 |
| 2014-07-04 | 1,285 | 1,304 | 1,284 | 1,294 | 43,800 | 1,294 |
| 2014-07-03 | 1,325 | 1,327 | 1,254 | 1,279 | 126,600 | 1,279 |
| 2014-07-02 | 1,326 | 1,330 | 1,296 | 1,309 | 100,000 | 1,309 |
| 2014-07-01 | 1,321 | 1,334 | 1,306 | 1,320 | 155,100 | 1,320 |
| 2014-06-30 | 1,319 | 1,353 | 1,299 | 1,339 | 167,500 | 1,339 |
| 2014-06-27 | 1,274 | 1,318 | 1,260 | 1,292 | 119,200 | 1,292 |
| 2014-06-26 | 1,253 | 1,275 | 1,243 | 1,274 | 87,000 | 1,274 |
| 2014-06-25 | 1,246 | 1,280 | 1,239 | 1,259 | 135,200 | 1,259 |
| 2014-06-24 | 1,203 | 1,219 | 1,190 | 1,217 | 70,000 | 1,217 |
| 2014-06-23 | 1,200 | 1,220 | 1,181 | 1,203 | 67,000 | 1,203 |
| 2014-06-20 | 1,158 | 1,206 | 1,141 | 1,200 | 120,600 | 1,200 |
| 2014-06-19 | 1,200 | 1,203 | 1,177 | 1,188 | 155,200 | 1,188 |
| 2014-06-18 | 1,110 | 1,230 | 1,110 | 1,192 | 194,400 | 1,192 |
| 2014-06-17 | 1,070 | 1,117 | 1,070 | 1,096 | 54,600 | 1,096 |
| 2014-06-16 | 1,107 | 1,117 | 1,071 | 1,080 | 50,900 | 1,080 |
| 2014-06-13 | 1,047 | 1,094 | 1,038 | 1,077 | 88,700 | 1,077 |
| 2014-06-12 | 1,047 | 1,058 | 1,037 | 1,052 | 36,500 | 1,052 |
| 2014-06-11 | 1,032 | 1,047 | 1,029 | 1,043 | 52,800 | 1,043 |
| 2014-06-10 | 1,018 | 1,038 | 978 | 1,031 | 96,300 | 1,031 |
| 2014-06-09 | 1,003 | 1,040 | 1,002 | 1,032 | 89,700 | 1,032 |
| 2014-06-06 | 956 | 1,060 | 956 | 1,026 | 229,500 | 1,026 |
| 2014-06-05 | 959 | 962 | 946 | 956 | 46,300 | 956 |
| 2014-06-04 | 940 | 969 | 934 | 955 | 80,300 | 955 |
| 2014-06-03 | 938 | 940 | 929 | 931 | 18,100 | 931 |
| 2014-06-02 | 920 | 937 | 915 | 929 | 26,200 | 929 |
| 2014-05-30 | 920 | 920 | 910 | 915 | 11,300 | 915 |
| 2014-05-29 | 915 | 916 | 913 | 914 | 11,900 | 914 |
| 2014-05-28 | 913 | 921 | 911 | 912 | 21,700 | 912 |
| 2014-05-27 | 928 | 929 | 902 | 904 | 70,900 | 904 |
| 2014-05-26 | 943 | 951 | 928 | 933 | 35,500 | 933 |
| 2014-05-23 | 938 | 940 | 933 | 940 | 20,700 | 940 |
| 2014-05-22 | 922 | 937 | 922 | 933 | 20,100 | 933 |
| 2014-05-21 | 912 | 922 | 910 | 917 | 18,500 | 917 |
| 2014-05-20 | 930 | 932 | 915 | 916 | 25,400 | 916 |
| 2014-05-19 | 943 | 943 | 910 | 916 | 44,700 | 916 |
| 2014-05-16 | 945 | 950 | 941 | 947 | 62,900 | 947 |
| 2014-05-15 | 939 | 945 | 931 | 945 | 38,100 | 945 |
| 2014-05-14 | 937 | 944 | 935 | 939 | 23,200 | 939 |
| 2014-05-13 | 936 | 936 | 927 | 936 | 39,800 | 936 |
| 2014-05-12 | 920 | 932 | 915 | 917 | 43,000 | 917 |
| 2014-05-09 | 890 | 923 | 890 | 922 | 90,900 | 922 |
| 2014-05-08 | 865 | 899 | 865 | 890 | 69,200 | 890 |
| 2014-05-07 | 868 | 875 | 845 | 850 | 37,500 | 850 |
| 2014-05-02 | 876 | 879 | 865 | 868 | 8,500 | 868 |
| 2014-05-01 | 862 | 876 | 862 | 876 | 15,700 | 876 |
| 2014-04-30 | 860 | 864 | 859 | 861 | 19,600 | 861 |
| 2014-04-28 | 857 | 861 | 857 | 861 | 9,200 | 861 |
| 2014-04-25 | 860 | 865 | 855 | 863 | 21,600 | 863 |
| 2014-04-24 | 865 | 881 | 860 | 860 | 14,200 | 860 |
| 2014-04-23 | 871 | 878 | 864 | 875 | 7,600 | 875 |
| 2014-04-22 | 876 | 884 | 875 | 876 | 4,400 | 876 |
| 2014-04-21 | 879 | 883 | 849 | 877 | 11,700 | 877 |
| 2014-04-18 | 870 | 883 | 870 | 880 | 12,100 | 880 |
| 2014-04-17 | 888 | 888 | 878 | 881 | 9,000 | 881 |
| 2014-04-16 | 875 | 883 | 867 | 883 | 16,300 | 883 |
| 2014-04-15 | 873 | 873 | 857 | 864 | 14,000 | 864 |
| 2014-04-14 | 856 | 871 | 856 | 859 | 14,200 | 859 |
| 2014-04-11 | 852 | 882 | 844 | 867 | 19,400 | 867 |
| 2014-04-10 | 863 | 876 | 862 | 862 | 10,400 | 862 |
| 2014-04-09 | 878 | 889 | 859 | 862 | 32,500 | 862 |
| 2014-04-08 | 902 | 907 | 880 | 883 | 22,000 | 883 |
| 2014-04-07 | 903 | 916 | 903 | 905 | 14,700 | 905 |
| 2014-04-04 | 916 | 924 | 911 | 918 | 20,700 | 918 |
| 2014-04-03 | 920 | 921 | 912 | 916 | 9,900 | 916 |
| 2014-04-02 | 920 | 923 | 914 | 914 | 23,900 | 914 |
| 2014-04-01 | 910 | 923 | 910 | 919 | 23,500 | 919 |
| 2014-03-31 | 923 | 923 | 907 | 918 | 23,500 | 918 |
| 2014-03-28 | 906 | 919 | 902 | 917 | 32,400 | 917 |
| 2014-03-27 | 899 | 910 | 878 | 898 | 40,600 | 898 |
| 2014-03-26 | 873 | 895 | 870 | 883 | 33,300 | 883 |
| 2014-03-25 | 864 | 874 | 858 | 858 | 47,700 | 858 |
| 2014-03-24 | 845 | 870 | 843 | 863 | 27,700 | 863 |
| 2014-03-20 | 872 | 872 | 843 | 846 | 38,000 | 846 |
| 2014-03-19 | 867 | 876 | 857 | 860 | 42,400 | 860 |
| 2014-03-18 | 888 | 888 | 870 | 882 | 12,300 | 882 |
| 2014-03-17 | 896 | 896 | 867 | 870 | 22,500 | 870 |
| 2014-03-14 | 908 | 914 | 890 | 893 | 58,200 | 893 |
| 2014-03-13 | 906 | 927 | 906 | 923 | 16,700 | 923 |
| 2014-03-12 | 912 | 916 | 901 | 911 | 12,400 | 911 |
| 2014-03-11 | 922 | 924 | 910 | 920 | 15,100 | 920 |
| 2014-03-10 | 913 | 913 | 902 | 911 | 21,600 | 911 |
| 2014-03-07 | 920 | 926 | 912 | 917 | 16,300 | 917 |
| 2014-03-06 | 916 | 922 | 907 | 915 | 14,900 | 915 |
| 2014-03-05 | 916 | 918 | 898 | 902 | 11,300 | 902 |
| 2014-03-04 | 886 | 911 | 885 | 910 | 14,200 | 910 |
| 2014-03-03 | 897 | 903 | 859 | 890 | 29,600 | 890 |
| 2014-02-28 | 912 | 914 | 898 | 902 | 21,500 | 902 |
| 2014-02-27 | 914 | 922 | 912 | 914 | 8,200 | 914 |
| 2014-02-26 | 920 | 923 | 912 | 919 | 22,900 | 919 |
| 2014-02-25 | 912 | 921 | 902 | 918 | 22,600 | 918 |
| 2014-02-24 | 906 | 918 | 899 | 902 | 17,500 | 902 |
| 2014-02-21 | 901 | 908 | 893 | 906 | 15,200 | 906 |
| 2014-02-20 | 893 | 903 | 885 | 897 | 17,700 | 897 |
| 2014-02-19 | 900 | 900 | 887 | 893 | 12,700 | 893 |
| 2014-02-18 | 877 | 901 | 872 | 894 | 19,400 | 894 |
| 2014-02-17 | 899 | 899 | 860 | 873 | 48,000 | 873 |
| 2014-02-14 | 898 | 900 | 882 | 893 | 17,200 | 893 |
| 2014-02-13 | 918 | 918 | 896 | 900 | 15,200 | 900 |
| 2014-02-12 | 895 | 922 | 890 | 911 | 29,000 | 911 |
| 2014-02-10 | 879 | 889 | 869 | 883 | 19,800 | 883 |
| 2014-02-07 | 851 | 863 | 850 | 859 | 27,300 | 859 |
| 2014-02-06 | 849 | 859 | 835 | 841 | 22,600 | 841 |
| 2014-02-05 | 850 | 873 | 832 | 834 | 47,900 | 834 |
| 2014-02-04 | 891 | 891 | 860 | 860 | 53,400 | 860 |
| 2014-02-03 | 914 | 936 | 904 | 904 | 23,300 | 904 |
| 2014-01-31 | 907 | 918 | 903 | 909 | 30,900 | 909 |
| 2014-01-30 | 905 | 914 | 901 | 911 | 38,300 | 911 |
| 2014-01-29 | 913 | 929 | 913 | 923 | 18,000 | 923 |
| 2014-01-28 | 907 | 919 | 904 | 904 | 39,500 | 904 |
| 2014-01-27 | 912 | 914 | 901 | 906 | 42,900 | 906 |
| 2014-01-24 | 958 | 958 | 925 | 940 | 95,900 | 940 |
| 2014-01-23 | 978 | 1,080 | 962 | 968 | 244,600 | 968 |
| 2014-01-22 | 973 | 973 | 956 | 968 | 24,300 | 968 |
| 2014-01-21 | 972 | 978 | 964 | 969 | 21,100 | 969 |
| 2014-01-20 | 968 | 972 | 953 | 970 | 19,800 | 970 |
| 2014-01-17 | 951 | 974 | 951 | 968 | 50,700 | 968 |
| 2014-01-16 | 940 | 950 | 939 | 946 | 30,300 | 946 |
| 2014-01-15 | 938 | 938 | 927 | 937 | 17,800 | 937 |
| 2014-01-14 | 929 | 934 | 912 | 928 | 21,600 | 928 |
| 2014-01-10 | 937 | 938 | 929 | 937 | 21,500 | 937 |
| 2014-01-09 | 939 | 939 | 932 | 937 | 11,900 | 937 |
| 2014-01-08 | 935 | 938 | 930 | 937 | 20,600 | 937 |
| 2014-01-07 | 932 | 933 | 925 | 926 | 14,700 | 926 |
| 2014-01-06 | 935 | 937 | 923 | 927 | 21,000 | 927 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [2000-03-28]1株→1.2株
