4971 メック(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 | 957 | 973 | 941 | 944 | 214,700 | 944 |
| 2014-12-29 | 975 | 976 | 953 | 962 | 294,200 | 962 |
| 2014-12-26 | 955 | 982 | 945 | 980 | 222,100 | 980 |
| 2014-12-25 | 953 | 969 | 947 | 954 | 162,900 | 954 |
| 2014-12-24 | 970 | 974 | 945 | 961 | 228,800 | 961 |
| 2014-12-22 | 944 | 965 | 944 | 962 | 177,500 | 962 |
| 2014-12-19 | 974 | 979 | 937 | 942 | 314,700 | 942 |
| 2014-12-18 | 957 | 965 | 946 | 957 | 241,800 | 957 |
| 2014-12-17 | 931 | 956 | 923 | 929 | 380,200 | 929 |
| 2014-12-16 | 995 | 995 | 942 | 945 | 422,500 | 945 |
| 2014-12-15 | 999 | 1,016 | 998 | 998 | 267,400 | 998 |
| 2014-12-12 | 1,040 | 1,059 | 1,026 | 1,026 | 376,600 | 1,026 |
| 2014-12-11 | 1,080 | 1,085 | 1,046 | 1,058 | 597,700 | 1,058 |
| 2014-12-10 | 1,102 | 1,119 | 1,081 | 1,087 | 298,000 | 1,087 |
| 2014-12-09 | 1,154 | 1,180 | 1,135 | 1,137 | 396,500 | 1,137 |
| 2014-12-08 | 1,240 | 1,250 | 1,182 | 1,192 | 308,900 | 1,192 |
| 2014-12-05 | 1,196 | 1,235 | 1,180 | 1,227 | 394,800 | 1,227 |
| 2014-12-04 | 1,162 | 1,196 | 1,162 | 1,186 | 920,000 | 1,186 |
| 2014-12-03 | 1,119 | 1,159 | 1,118 | 1,150 | 1,000,600 | 1,150 |
| 2014-12-02 | 1,114 | 1,116 | 1,096 | 1,111 | 64,400 | 1,111 |
| 2014-12-01 | 1,094 | 1,115 | 1,090 | 1,113 | 90,600 | 1,113 |
| 2014-11-28 | 1,091 | 1,098 | 1,080 | 1,092 | 87,200 | 1,092 |
| 2014-11-27 | 1,090 | 1,104 | 1,081 | 1,096 | 86,300 | 1,096 |
| 2014-11-26 | 1,075 | 1,110 | 1,071 | 1,104 | 155,800 | 1,104 |
| 2014-11-25 | 1,062 | 1,079 | 1,044 | 1,076 | 296,700 | 1,076 |
| 2014-11-21 | 1,030 | 1,065 | 1,019 | 1,054 | 196,600 | 1,054 |
| 2014-11-20 | 1,077 | 1,079 | 1,032 | 1,039 | 228,600 | 1,039 |
| 2014-11-19 | 1,119 | 1,120 | 1,050 | 1,053 | 247,100 | 1,053 |
| 2014-11-18 | 1,083 | 1,116 | 1,083 | 1,111 | 128,000 | 1,111 |
| 2014-11-17 | 1,091 | 1,106 | 1,079 | 1,080 | 139,300 | 1,080 |
| 2014-11-14 | 1,146 | 1,146 | 1,103 | 1,106 | 127,800 | 1,106 |
| 2014-11-13 | 1,120 | 1,140 | 1,116 | 1,127 | 89,500 | 1,127 |
| 2014-11-12 | 1,165 | 1,167 | 1,119 | 1,121 | 143,500 | 1,121 |
| 2014-11-11 | 1,198 | 1,200 | 1,157 | 1,166 | 135,000 | 1,166 |
| 2014-11-10 | 1,159 | 1,194 | 1,157 | 1,192 | 189,000 | 1,192 |
| 2014-11-07 | 1,141 | 1,170 | 1,129 | 1,151 | 226,600 | 1,151 |
| 2014-11-06 | 1,116 | 1,143 | 1,107 | 1,125 | 210,800 | 1,125 |
| 2014-11-05 | 1,070 | 1,110 | 1,035 | 1,105 | 213,300 | 1,105 |
| 2014-11-04 | 1,144 | 1,152 | 1,067 | 1,067 | 425,000 | 1,067 |
| 2014-10-31 | 1,098 | 1,129 | 1,088 | 1,114 | 193,600 | 1,114 |
| 2014-10-30 | 1,049 | 1,092 | 1,049 | 1,089 | 157,000 | 1,089 |
| 2014-10-29 | 1,045 | 1,066 | 1,038 | 1,046 | 105,000 | 1,046 |
| 2014-10-28 | 1,042 | 1,050 | 1,019 | 1,030 | 70,500 | 1,030 |
| 2014-10-27 | 1,050 | 1,054 | 1,030 | 1,042 | 81,900 | 1,042 |
| 2014-10-24 | 1,059 | 1,079 | 1,030 | 1,038 | 132,400 | 1,038 |
| 2014-10-23 | 1,018 | 1,049 | 1,011 | 1,042 | 113,500 | 1,042 |
| 2014-10-22 | 998 | 1,010 | 976 | 1,008 | 240,100 | 1,008 |
| 2014-10-21 | 1,011 | 1,022 | 982 | 987 | 221,700 | 987 |
| 2014-10-20 | 1,035 | 1,044 | 998 | 1,015 | 276,300 | 1,015 |
| 2014-10-17 | 1,008 | 1,028 | 972 | 974 | 182,800 | 974 |
| 2014-10-16 | 1,024 | 1,039 | 1,011 | 1,013 | 146,800 | 1,013 |
| 2014-10-15 | 1,044 | 1,065 | 1,036 | 1,054 | 105,200 | 1,054 |
| 2014-10-14 | 1,032 | 1,052 | 1,015 | 1,031 | 185,300 | 1,031 |
| 2014-10-10 | 1,026 | 1,041 | 1,017 | 1,040 | 194,000 | 1,040 |
| 2014-10-09 | 1,079 | 1,080 | 1,031 | 1,040 | 245,100 | 1,040 |
| 2014-10-08 | 1,048 | 1,092 | 1,042 | 1,067 | 496,500 | 1,067 |
| 2014-10-07 | 1,065 | 1,097 | 1,046 | 1,048 | 240,600 | 1,048 |
| 2014-10-06 | 1,120 | 1,140 | 1,062 | 1,073 | 333,400 | 1,073 |
| 2014-10-03 | 1,099 | 1,110 | 1,080 | 1,103 | 195,700 | 1,103 |
| 2014-10-02 | 1,130 | 1,130 | 1,088 | 1,088 | 282,100 | 1,088 |
| 2014-10-01 | 1,190 | 1,193 | 1,146 | 1,148 | 234,000 | 1,148 |
| 2014-09-30 | 1,215 | 1,215 | 1,179 | 1,205 | 154,600 | 1,205 |
| 2014-09-29 | 1,251 | 1,256 | 1,211 | 1,218 | 74,300 | 1,218 |
| 2014-09-26 | 1,200 | 1,250 | 1,200 | 1,241 | 81,700 | 1,241 |
| 2014-09-25 | 1,220 | 1,232 | 1,209 | 1,232 | 88,500 | 1,232 |
| 2014-09-24 | 1,224 | 1,224 | 1,202 | 1,213 | 94,900 | 1,213 |
| 2014-09-22 | 1,228 | 1,229 | 1,190 | 1,226 | 105,200 | 1,226 |
| 2014-09-19 | 1,215 | 1,255 | 1,213 | 1,228 | 163,000 | 1,228 |
| 2014-09-18 | 1,195 | 1,205 | 1,173 | 1,196 | 161,500 | 1,196 |
| 2014-09-17 | 1,231 | 1,237 | 1,192 | 1,197 | 194,500 | 1,197 |
| 2014-09-16 | 1,176 | 1,241 | 1,173 | 1,236 | 254,200 | 1,236 |
| 2014-09-12 | 1,164 | 1,180 | 1,155 | 1,166 | 131,600 | 1,166 |
| 2014-09-11 | 1,175 | 1,194 | 1,166 | 1,166 | 135,700 | 1,166 |
| 2014-09-10 | 1,222 | 1,223 | 1,173 | 1,177 | 148,100 | 1,177 |
| 2014-09-09 | 1,238 | 1,249 | 1,218 | 1,222 | 81,700 | 1,222 |
| 2014-09-08 | 1,222 | 1,246 | 1,215 | 1,242 | 113,100 | 1,242 |
| 2014-09-05 | 1,265 | 1,275 | 1,213 | 1,222 | 181,200 | 1,222 |
| 2014-09-04 | 1,275 | 1,286 | 1,260 | 1,261 | 113,400 | 1,261 |
| 2014-09-03 | 1,299 | 1,303 | 1,273 | 1,286 | 136,200 | 1,286 |
| 2014-09-02 | 1,311 | 1,315 | 1,290 | 1,308 | 98,900 | 1,308 |
| 2014-09-01 | 1,268 | 1,317 | 1,261 | 1,311 | 211,000 | 1,311 |
| 2014-08-29 | 1,263 | 1,286 | 1,247 | 1,264 | 158,700 | 1,264 |
| 2014-08-28 | 1,295 | 1,309 | 1,275 | 1,281 | 135,700 | 1,281 |
| 2014-08-27 | 1,302 | 1,317 | 1,285 | 1,295 | 102,800 | 1,295 |
| 2014-08-26 | 1,319 | 1,319 | 1,281 | 1,292 | 123,000 | 1,292 |
| 2014-08-25 | 1,272 | 1,325 | 1,261 | 1,319 | 181,700 | 1,319 |
| 2014-08-22 | 1,300 | 1,305 | 1,266 | 1,278 | 212,500 | 1,278 |
| 2014-08-21 | 1,300 | 1,328 | 1,290 | 1,316 | 126,000 | 1,316 |
| 2014-08-20 | 1,331 | 1,337 | 1,295 | 1,307 | 163,900 | 1,307 |
| 2014-08-19 | 1,350 | 1,351 | 1,303 | 1,319 | 319,000 | 1,319 |
| 2014-08-18 | 1,339 | 1,376 | 1,324 | 1,353 | 273,400 | 1,353 |
| 2014-08-15 | 1,273 | 1,323 | 1,273 | 1,312 | 189,700 | 1,312 |
| 2014-08-14 | 1,303 | 1,308 | 1,263 | 1,276 | 364,400 | 1,276 |
| 2014-08-13 | 1,265 | 1,330 | 1,265 | 1,316 | 262,300 | 1,316 |
| 2014-08-12 | 1,265 | 1,310 | 1,252 | 1,258 | 248,200 | 1,258 |
| 2014-08-11 | 1,282 | 1,300 | 1,258 | 1,267 | 288,700 | 1,267 |
| 2014-08-08 | 1,260 | 1,278 | 1,223 | 1,257 | 409,300 | 1,257 |
| 2014-08-07 | 1,202 | 1,281 | 1,200 | 1,259 | 347,800 | 1,259 |
| 2014-08-06 | 1,201 | 1,274 | 1,200 | 1,211 | 569,100 | 1,211 |
| 2014-08-05 | 1,171 | 1,232 | 1,152 | 1,196 | 660,000 | 1,196 |
| 2014-08-04 | 1,163 | 1,163 | 1,048 | 1,135 | 653,400 | 1,135 |
| 2014-08-01 | 1,100 | 1,171 | 1,096 | 1,163 | 789,000 | 1,163 |
| 2014-07-31 | 1,125 | 1,128 | 1,056 | 1,073 | 288,600 | 1,073 |
| 2014-07-30 | 1,141 | 1,147 | 1,115 | 1,122 | 156,100 | 1,122 |
| 2014-07-29 | 1,150 | 1,162 | 1,131 | 1,141 | 90,500 | 1,141 |
| 2014-07-28 | 1,161 | 1,181 | 1,140 | 1,153 | 150,200 | 1,153 |
| 2014-07-25 | 1,180 | 1,215 | 1,156 | 1,177 | 242,800 | 1,177 |
| 2014-07-24 | 1,097 | 1,175 | 1,097 | 1,155 | 409,400 | 1,155 |
| 2014-07-23 | 1,108 | 1,110 | 1,094 | 1,094 | 55,500 | 1,094 |
| 2014-07-22 | 1,085 | 1,110 | 1,084 | 1,108 | 109,000 | 1,108 |
| 2014-07-18 | 1,052 | 1,078 | 1,043 | 1,074 | 83,400 | 1,074 |
| 2014-07-17 | 1,100 | 1,100 | 1,080 | 1,081 | 55,400 | 1,081 |
| 2014-07-16 | 1,110 | 1,110 | 1,084 | 1,091 | 89,900 | 1,091 |
| 2014-07-15 | 1,095 | 1,110 | 1,079 | 1,096 | 118,000 | 1,096 |
| 2014-07-14 | 1,078 | 1,115 | 1,075 | 1,089 | 142,700 | 1,089 |
| 2014-07-11 | 1,053 | 1,072 | 1,052 | 1,066 | 92,900 | 1,066 |
| 2014-07-10 | 1,101 | 1,109 | 1,062 | 1,073 | 151,500 | 1,073 |
| 2014-07-09 | 1,065 | 1,129 | 1,065 | 1,083 | 231,900 | 1,083 |
| 2014-07-08 | 1,078 | 1,093 | 1,052 | 1,088 | 118,900 | 1,088 |
| 2014-07-07 | 1,142 | 1,143 | 1,079 | 1,082 | 222,200 | 1,082 |
| 2014-07-04 | 1,086 | 1,142 | 1,085 | 1,112 | 454,300 | 1,112 |
| 2014-07-03 | 1,083 | 1,089 | 1,059 | 1,067 | 138,300 | 1,067 |
| 2014-07-02 | 1,072 | 1,080 | 1,054 | 1,074 | 221,400 | 1,074 |
| 2014-07-01 | 1,090 | 1,120 | 1,062 | 1,072 | 224,500 | 1,072 |
| 2014-06-30 | 1,037 | 1,091 | 1,010 | 1,088 | 393,600 | 1,088 |
| 2014-06-27 | 1,057 | 1,095 | 1,012 | 1,025 | 492,400 | 1,025 |
| 2014-06-26 | 1,097 | 1,148 | 1,056 | 1,076 | 644,500 | 1,076 |
| 2014-06-25 | 1,059 | 1,122 | 1,050 | 1,095 | 774,400 | 1,095 |
| 2014-06-24 | 1,026 | 1,062 | 1,002 | 1,059 | 493,700 | 1,059 |
| 2014-06-23 | 1,007 | 1,049 | 1,005 | 1,027 | 373,600 | 1,027 |
| 2014-06-20 | 992 | 1,003 | 961 | 984 | 348,500 | 984 |
| 2014-06-19 | 1,018 | 1,045 | 985 | 995 | 430,200 | 995 |
| 2014-06-18 | 976 | 1,020 | 976 | 1,018 | 816,100 | 1,018 |
| 2014-06-17 | 950 | 965 | 912 | 952 | 364,400 | 952 |
| 2014-06-16 | 914 | 975 | 913 | 928 | 708,100 | 928 |
| 2014-06-13 | 891 | 902 | 883 | 899 | 117,300 | 899 |
| 2014-06-12 | 894 | 900 | 881 | 898 | 145,100 | 898 |
| 2014-06-11 | 854 | 904 | 854 | 904 | 326,500 | 904 |
| 2014-06-10 | 873 | 886 | 853 | 854 | 193,400 | 854 |
| 2014-06-09 | 885 | 893 | 878 | 887 | 172,800 | 887 |
| 2014-06-06 | 870 | 893 | 867 | 885 | 360,400 | 885 |
| 2014-06-05 | 831 | 876 | 830 | 854 | 338,700 | 854 |
| 2014-06-04 | 819 | 819 | 805 | 816 | 133,400 | 816 |
| 2014-06-03 | 835 | 840 | 800 | 815 | 265,300 | 815 |
| 2014-06-02 | 831 | 846 | 815 | 834 | 251,800 | 834 |
| 2014-05-30 | 816 | 844 | 814 | 836 | 412,600 | 836 |
| 2014-05-29 | 777 | 810 | 775 | 804 | 247,600 | 804 |
| 2014-05-28 | 762 | 796 | 761 | 789 | 526,600 | 789 |
| 2014-05-27 | 725 | 760 | 725 | 754 | 316,400 | 754 |
| 2014-05-26 | 725 | 747 | 724 | 730 | 211,900 | 730 |
| 2014-05-23 | 689 | 729 | 689 | 711 | 336,100 | 711 |
| 2014-05-22 | 690 | 711 | 689 | 699 | 270,100 | 699 |
| 2014-05-21 | 666 | 677 | 659 | 675 | 147,800 | 675 |
| 2014-05-20 | 669 | 688 | 663 | 668 | 307,300 | 668 |
| 2014-05-19 | 680 | 691 | 647 | 649 | 381,100 | 649 |
| 2014-05-16 | 706 | 711 | 675 | 683 | 363,800 | 683 |
| 2014-05-15 | 707 | 722 | 670 | 720 | 483,000 | 720 |
| 2014-05-14 | 735 | 750 | 703 | 725 | 308,200 | 725 |
| 2014-05-13 | 747 | 748 | 722 | 732 | 333,600 | 732 |
| 2014-05-12 | 854 | 854 | 730 | 730 | 840,100 | 730 |
| 2014-05-09 | 875 | 893 | 866 | 880 | 127,800 | 880 |
| 2014-05-08 | 903 | 907 | 871 | 878 | 250,100 | 878 |
| 2014-05-07 | 892 | 906 | 877 | 901 | 185,400 | 901 |
| 2014-05-02 | 883 | 912 | 868 | 907 | 192,700 | 907 |
| 2014-05-01 | 858 | 881 | 858 | 880 | 89,600 | 880 |
| 2014-04-30 | 908 | 910 | 857 | 864 | 213,900 | 864 |
| 2014-04-28 | 890 | 910 | 877 | 903 | 207,500 | 903 |
| 2014-04-25 | 887 | 894 | 871 | 892 | 89,600 | 892 |
| 2014-04-24 | 889 | 895 | 875 | 881 | 127,300 | 881 |
| 2014-04-23 | 860 | 882 | 860 | 880 | 127,100 | 880 |
| 2014-04-22 | 874 | 907 | 852 | 853 | 289,600 | 853 |
| 2014-04-21 | 868 | 879 | 851 | 864 | 109,400 | 864 |
| 2014-04-18 | 879 | 882 | 857 | 875 | 100,000 | 875 |
| 2014-04-17 | 889 | 892 | 865 | 869 | 198,800 | 869 |
| 2014-04-16 | 876 | 886 | 860 | 884 | 186,500 | 884 |
| 2014-04-15 | 854 | 878 | 850 | 868 | 112,600 | 868 |
| 2014-04-14 | 831 | 868 | 828 | 850 | 175,600 | 850 |
| 2014-04-11 | 806 | 861 | 803 | 846 | 196,500 | 846 |
| 2014-04-10 | 888 | 900 | 853 | 859 | 185,400 | 859 |
| 2014-04-09 | 850 | 884 | 842 | 873 | 239,400 | 873 |
| 2014-04-08 | 870 | 879 | 856 | 867 | 205,400 | 867 |
| 2014-04-07 | 900 | 915 | 888 | 894 | 306,800 | 894 |
| 2014-04-04 | 897 | 943 | 887 | 926 | 712,900 | 926 |
| 2014-04-03 | 891 | 910 | 876 | 885 | 331,600 | 885 |
| 2014-04-02 | 872 | 915 | 863 | 891 | 699,000 | 891 |
| 2014-04-01 | 820 | 849 | 802 | 847 | 370,800 | 847 |
| 2014-03-31 | 829 | 829 | 785 | 802 | 252,300 | 802 |
| 2014-03-28 | 808 | 829 | 790 | 817 | 192,200 | 817 |
| 2014-03-27 | 791 | 813 | 762 | 808 | 238,900 | 808 |
| 2014-03-26 | 813 | 831 | 791 | 798 | 305,500 | 798 |
| 2014-03-25 | 833 | 861 | 821 | 828 | 505,000 | 828 |
| 2014-03-24 | 770 | 872 | 770 | 850 | 1,002,700 | 850 |
| 2014-03-20 | 781 | 795 | 757 | 769 | 371,900 | 769 |
| 2014-03-19 | 813 | 835 | 777 | 790 | 454,200 | 790 |
| 2014-03-18 | 845 | 857 | 813 | 827 | 354,800 | 827 |
| 2014-03-17 | 810 | 835 | 795 | 808 | 603,900 | 808 |
| 2014-03-14 | 831 | 839 | 800 | 801 | 1,056,600 | 801 |
| 2014-03-13 | 902 | 917 | 856 | 861 | 544,300 | 861 |
| 2014-03-12 | 912 | 934 | 895 | 913 | 433,700 | 913 |
| 2014-03-11 | 938 | 950 | 906 | 922 | 439,000 | 922 |
| 2014-03-10 | 935 | 968 | 924 | 945 | 485,400 | 945 |
| 2014-03-07 | 963 | 974 | 921 | 935 | 419,400 | 935 |
| 2014-03-06 | 960 | 969 | 943 | 950 | 372,200 | 950 |
| 2014-03-05 | 985 | 990 | 945 | 960 | 650,700 | 960 |
| 2014-03-04 | 950 | 1,014 | 940 | 953 | 1,545,800 | 953 |
| 2014-03-03 | 898 | 976 | 895 | 969 | 1,003,100 | 969 |
| 2014-02-28 | 914 | 931 | 903 | 919 | 601,500 | 919 |
| 2014-02-27 | 938 | 969 | 920 | 935 | 568,600 | 935 |
| 2014-02-26 | 965 | 970 | 933 | 938 | 709,000 | 938 |
| 2014-02-25 | 988 | 1,005 | 974 | 980 | 540,900 | 980 |
| 2014-02-24 | 970 | 1,005 | 955 | 972 | 665,600 | 972 |
| 2014-02-21 | 958 | 1,021 | 957 | 988 | 1,103,700 | 988 |
| 2014-02-20 | 995 | 1,000 | 940 | 946 | 922,400 | 946 |
| 2014-02-19 | 1,047 | 1,068 | 972 | 991 | 1,449,900 | 991 |
| 2014-02-18 | 1,058 | 1,087 | 1,013 | 1,039 | 2,942,200 | 1,039 |
| 2014-02-17 | 961 | 1,066 | 925 | 1,046 | 4,366,700 | 1,046 |
| 2014-02-14 | 920 | 990 | 905 | 961 | 2,063,900 | 961 |
| 2014-02-13 | 933 | 969 | 903 | 921 | 1,625,400 | 921 |
| 2014-02-12 | 910 | 1,042 | 909 | 972 | 5,305,400 | 972 |
| 2014-02-10 | 846 | 923 | 832 | 892 | 1,932,100 | 892 |
| 2014-02-07 | 808 | 835 | 801 | 830 | 684,100 | 830 |
| 2014-02-06 | 746 | 821 | 741 | 800 | 908,900 | 800 |
| 2014-02-05 | 775 | 813 | 720 | 757 | 1,158,900 | 757 |
| 2014-02-04 | 790 | 844 | 744 | 751 | 3,295,300 | 751 |
| 2014-02-03 | 729 | 866 | 690 | 848 | 8,549,300 | 848 |
| 2014-01-31 | 730 | 748 | 694 | 716 | 597,600 | 716 |
| 2014-01-30 | 735 | 745 | 717 | 723 | 683,600 | 723 |
| 2014-01-29 | 759 | 788 | 741 | 773 | 869,400 | 773 |
| 2014-01-28 | 795 | 860 | 748 | 751 | 1,430,700 | 751 |
| 2014-01-27 | 816 | 846 | 783 | 802 | 1,705,400 | 802 |
| 2014-01-24 | 911 | 990 | 825 | 876 | 5,459,400 | 876 |
| 2014-01-23 | 896 | 896 | 896 | 896 | 292,100 | 896 |
| 2014-01-22 | 642 | 746 | 633 | 746 | 1,942,000 | 746 |
| 2014-01-21 | 648 | 658 | 645 | 646 | 80,900 | 646 |
| 2014-01-20 | 656 | 664 | 641 | 654 | 119,600 | 654 |
| 2014-01-17 | 637 | 660 | 630 | 654 | 159,600 | 654 |
| 2014-01-16 | 655 | 655 | 630 | 638 | 175,700 | 638 |
| 2014-01-15 | 643 | 655 | 638 | 653 | 84,800 | 653 |
| 2014-01-14 | 662 | 664 | 638 | 642 | 171,100 | 642 |
| 2014-01-10 | 671 | 674 | 652 | 659 | 122,500 | 659 |
| 2014-01-09 | 668 | 675 | 656 | 671 | 60,000 | 671 |
| 2014-01-08 | 664 | 685 | 655 | 678 | 151,000 | 678 |
| 2014-01-07 | 660 | 666 | 646 | 657 | 101,400 | 657 |
| 2014-01-06 | 675 | 690 | 664 | 665 | 172,700 | 665 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-03-26]1株→2株
