5201 AGC(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 | 588 | 592 | 585 | 589 | 3,775,000 | 2,945 |
| 2014-12-29 | 591 | 592 | 581 | 588 | 3,721,000 | 2,940 |
| 2014-12-26 | 590 | 590 | 578 | 587 | 4,956,000 | 2,935 |
| 2014-12-25 | 600 | 602 | 596 | 599 | 3,188,000 | 2,995 |
| 2014-12-24 | 606 | 608 | 600 | 603 | 4,678,000 | 3,015 |
| 2014-12-22 | 601 | 606 | 601 | 604 | 4,446,000 | 3,020 |
| 2014-12-19 | 599 | 602 | 596 | 598 | 5,535,000 | 2,990 |
| 2014-12-18 | 586 | 591 | 584 | 590 | 5,168,000 | 2,950 |
| 2014-12-17 | 571 | 576 | 569 | 573 | 5,706,000 | 2,865 |
| 2014-12-16 | 576 | 582 | 573 | 574 | 5,272,000 | 2,870 |
| 2014-12-15 | 579 | 587 | 571 | 584 | 6,814,000 | 2,920 |
| 2014-12-12 | 585 | 593 | 583 | 587 | 7,296,000 | 2,935 |
| 2014-12-11 | 589 | 591 | 582 | 587 | 4,621,000 | 2,935 |
| 2014-12-10 | 600 | 603 | 594 | 596 | 5,893,000 | 2,980 |
| 2014-12-09 | 605 | 609 | 601 | 606 | 4,754,000 | 3,030 |
| 2014-12-08 | 605 | 610 | 603 | 609 | 5,237,000 | 3,045 |
| 2014-12-05 | 600 | 606 | 598 | 604 | 8,599,000 | 3,020 |
| 2014-12-04 | 596 | 600 | 595 | 600 | 6,103,000 | 3,000 |
| 2014-12-03 | 594 | 597 | 590 | 593 | 6,059,000 | 2,965 |
| 2014-12-02 | 579 | 590 | 577 | 588 | 5,799,000 | 2,940 |
| 2014-12-01 | 574 | 580 | 573 | 580 | 4,226,000 | 2,900 |
| 2014-11-28 | 572 | 574 | 570 | 573 | 3,013,000 | 2,865 |
| 2014-11-27 | 572 | 572 | 566 | 570 | 4,188,000 | 2,850 |
| 2014-11-26 | 568 | 574 | 566 | 572 | 5,132,000 | 2,860 |
| 2014-11-25 | 573 | 574 | 568 | 571 | 4,845,000 | 2,855 |
| 2014-11-21 | 569 | 574 | 565 | 571 | 5,495,000 | 2,855 |
| 2014-11-20 | 571 | 572 | 565 | 571 | 5,708,000 | 2,855 |
| 2014-11-19 | 574 | 579 | 571 | 572 | 6,187,000 | 2,860 |
| 2014-11-18 | 565 | 572 | 562 | 570 | 6,257,000 | 2,850 |
| 2014-11-17 | 570 | 572 | 558 | 561 | 11,068,000 | 2,805 |
| 2014-11-14 | 585 | 585 | 572 | 577 | 8,473,000 | 2,885 |
| 2014-11-13 | 588 | 589 | 572 | 576 | 9,976,000 | 2,880 |
| 2014-11-12 | 590 | 597 | 589 | 591 | 5,711,000 | 2,955 |
| 2014-11-11 | 582 | 588 | 580 | 586 | 3,515,000 | 2,930 |
| 2014-11-10 | 577 | 583 | 577 | 580 | 4,213,000 | 2,900 |
| 2014-11-07 | 586 | 588 | 579 | 583 | 4,639,000 | 2,915 |
| 2014-11-06 | 590 | 593 | 578 | 580 | 7,468,000 | 2,900 |
| 2014-11-05 | 590 | 593 | 583 | 588 | 6,082,000 | 2,940 |
| 2014-11-04 | 591 | 595 | 587 | 588 | 10,611,000 | 2,940 |
| 2014-10-31 | 559 | 582 | 559 | 576 | 6,947,000 | 2,880 |
| 2014-10-30 | 549.9 | 561.1 | 548.9 | 556.5 | 8,054,000 | 2,782.50 |
| 2014-10-29 | 543.6 | 551.1 | 543.1 | 547.7 | 4,277,000 | 2,738.50 |
| 2014-10-28 | 539 | 539.6 | 534.2 | 538.3 | 3,455,000 | 2,691.50 |
| 2014-10-27 | 537.8 | 539.2 | 533.3 | 538.7 | 2,941,000 | 2,693.50 |
| 2014-10-24 | 542.3 | 542.9 | 532.5 | 535.5 | 4,168,000 | 2,677.50 |
| 2014-10-23 | 535 | 539 | 532 | 537.8 | 4,665,000 | 2,689 |
| 2014-10-22 | 532.1 | 540.8 | 531.2 | 539.9 | 6,370,000 | 2,699.50 |
| 2014-10-21 | 531.8 | 533.1 | 522.1 | 523.7 | 4,255,000 | 2,618.50 |
| 2014-10-20 | 535.7 | 536.9 | 530.5 | 533.1 | 4,221,000 | 2,665.50 |
| 2014-10-17 | 525.3 | 530.1 | 522.1 | 522.7 | 5,787,000 | 2,613.50 |
| 2014-10-16 | 532.8 | 532.8 | 524.5 | 528.4 | 9,993,000 | 2,642 |
| 2014-10-15 | 545.2 | 547 | 537.7 | 542.5 | 6,669,000 | 2,712.50 |
| 2014-10-14 | 544.6 | 548.4 | 541.4 | 545.3 | 7,062,000 | 2,726.50 |
| 2014-10-10 | 551.2 | 552.2 | 547.2 | 551.3 | 5,915,000 | 2,756.50 |
| 2014-10-09 | 565 | 566.9 | 557.5 | 558.6 | 5,714,000 | 2,793 |
| 2014-10-08 | 561 | 563.8 | 555.6 | 561.9 | 8,024,000 | 2,809.50 |
| 2014-10-07 | 572.8 | 575.6 | 570.4 | 572.2 | 3,591,000 | 2,861 |
| 2014-10-06 | 574.5 | 574.9 | 566.2 | 572.5 | 4,461,000 | 2,862.50 |
| 2014-10-03 | 567 | 571 | 564.2 | 569.7 | 4,213,000 | 2,848.50 |
| 2014-10-02 | 584 | 584 | 567.2 | 568.2 | 5,858,000 | 2,841 |
| 2014-10-01 | 596.6 | 598 | 589 | 589.3 | 3,559,000 | 2,946.50 |
| 2014-09-30 | 600.9 | 603.6 | 592.5 | 594.6 | 3,425,000 | 2,973 |
| 2014-09-29 | 599 | 604.3 | 596.2 | 604 | 3,842,000 | 3,020 |
| 2014-09-26 | 599.5 | 600.6 | 596 | 598.8 | 3,748,000 | 2,994 |
| 2014-09-25 | 593 | 604 | 592.8 | 604 | 5,248,000 | 3,020 |
| 2014-09-24 | 589.4 | 592.9 | 586.2 | 590.3 | 4,691,000 | 2,951.50 |
| 2014-09-22 | 593.4 | 596.4 | 590.2 | 596.2 | 4,294,000 | 2,981 |
| 2014-09-19 | 588.4 | 596.1 | 587 | 595.8 | 6,666,000 | 2,979 |
| 2014-09-18 | 582 | 588.6 | 579.7 | 587.2 | 7,011,000 | 2,936 |
| 2014-09-17 | 582.6 | 583.4 | 576.3 | 576.3 | 2,605,000 | 2,881.50 |
| 2014-09-16 | 579 | 582.7 | 577.6 | 581.3 | 4,122,000 | 2,906.50 |
| 2014-09-12 | 582 | 582 | 576 | 580 | 6,766,000 | 2,900 |
| 2014-09-11 | 578.1 | 583.5 | 575.5 | 579.8 | 4,333,000 | 2,899 |
| 2014-09-10 | 571 | 575.3 | 570.2 | 575.3 | 2,685,000 | 2,876.50 |
| 2014-09-09 | 577.8 | 578.3 | 573.5 | 574 | 2,987,000 | 2,870 |
| 2014-09-08 | 577 | 577.9 | 572.5 | 574.6 | 2,991,000 | 2,873 |
| 2014-09-05 | 578.4 | 580 | 575.5 | 576.6 | 2,794,000 | 2,883 |
| 2014-09-04 | 574.7 | 576.6 | 573.3 | 576.1 | 2,856,000 | 2,880.50 |
| 2014-09-03 | 580 | 580.8 | 574.2 | 574.7 | 2,911,000 | 2,873.50 |
| 2014-09-02 | 571.5 | 579 | 570.8 | 577.2 | 3,551,000 | 2,886 |
| 2014-09-01 | 563.5 | 572.8 | 563.5 | 571.7 | 3,359,000 | 2,858.50 |
| 2014-08-29 | 564.8 | 565.6 | 562.5 | 563.4 | 3,522,000 | 2,817 |
| 2014-08-28 | 566.1 | 567.9 | 562.2 | 566.1 | 2,567,000 | 2,830.50 |
| 2014-08-27 | 567.3 | 570.4 | 563.1 | 566.1 | 4,156,000 | 2,830.50 |
| 2014-08-26 | 571.8 | 572.3 | 566.4 | 567.2 | 3,943,000 | 2,836 |
| 2014-08-25 | 573.2 | 578.4 | 569.2 | 571.8 | 5,081,000 | 2,859 |
| 2014-08-22 | 575 | 576.7 | 571.9 | 572.2 | 3,996,000 | 2,861 |
| 2014-08-21 | 573.9 | 576.9 | 570.5 | 572 | 2,908,000 | 2,860 |
| 2014-08-20 | 575.4 | 577.3 | 570.2 | 571.5 | 3,389,000 | 2,857.50 |
| 2014-08-19 | 573.9 | 576.9 | 572.9 | 574.4 | 2,534,000 | 2,872 |
| 2014-08-18 | 570 | 573.9 | 567.3 | 572.2 | 2,440,000 | 2,861 |
| 2014-08-15 | 573.1 | 573.2 | 568.1 | 569.8 | 5,071,000 | 2,849 |
| 2014-08-14 | 572.8 | 576.4 | 571.7 | 575 | 4,048,000 | 2,875 |
| 2014-08-13 | 567.2 | 570.8 | 565.8 | 569.1 | 3,444,000 | 2,845.50 |
| 2014-08-12 | 567.1 | 571.5 | 561.3 | 565.8 | 5,160,000 | 2,829 |
| 2014-08-11 | 560.2 | 564.5 | 556.2 | 561.9 | 3,871,000 | 2,809.50 |
| 2014-08-08 | 563 | 563.2 | 551.1 | 554.1 | 9,363,000 | 2,770.50 |
| 2014-08-07 | 563.5 | 568.2 | 562 | 567.3 | 4,066,000 | 2,836.50 |
| 2014-08-06 | 573 | 573.4 | 563.4 | 564.9 | 6,832,000 | 2,824.50 |
| 2014-08-05 | 585 | 589.1 | 575.5 | 576.2 | 6,107,000 | 2,881 |
| 2014-08-04 | 586 | 589.5 | 580 | 582.5 | 5,283,000 | 2,912.50 |
| 2014-08-01 | 604.6 | 605 | 587.2 | 590 | 9,899,000 | 2,950 |
| 2014-07-31 | 615.1 | 618.8 | 612.3 | 614.6 | 4,646,000 | 3,073 |
| 2014-07-30 | 618.1 | 621.8 | 606.1 | 608.5 | 8,460,000 | 3,042.50 |
| 2014-07-29 | 619.8 | 622.9 | 618 | 620.5 | 3,885,000 | 3,102.50 |
| 2014-07-28 | 618.1 | 621.4 | 612.6 | 618 | 5,848,000 | 3,090 |
| 2014-07-25 | 613.5 | 617.4 | 610.5 | 616.7 | 4,485,000 | 3,083.50 |
| 2014-07-24 | 609 | 621.6 | 609 | 612.9 | 7,846,000 | 3,064.50 |
| 2014-07-23 | 599 | 609.9 | 597 | 609.1 | 7,018,000 | 3,045.50 |
| 2014-07-22 | 596.9 | 599.9 | 593.3 | 595.1 | 2,896,000 | 2,975.50 |
| 2014-07-18 | 590 | 593 | 585 | 593 | 2,542,000 | 2,965 |
| 2014-07-17 | 596 | 599 | 594 | 596 | 3,319,000 | 2,980 |
| 2014-07-16 | 596 | 599 | 594 | 596 | 2,797,000 | 2,980 |
| 2014-07-15 | 593 | 598 | 592 | 594 | 3,964,000 | 2,970 |
| 2014-07-14 | 580 | 595 | 578 | 593 | 7,023,000 | 2,965 |
| 2014-07-11 | 590 | 592 | 583 | 587 | 7,430,000 | 2,935 |
| 2014-07-10 | 597 | 600 | 593 | 594 | 4,254,000 | 2,970 |
| 2014-07-09 | 596 | 597 | 591 | 593 | 5,332,000 | 2,965 |
| 2014-07-08 | 605 | 606 | 597 | 604 | 3,950,000 | 3,020 |
| 2014-07-07 | 608 | 609 | 604 | 605 | 2,741,000 | 3,025 |
| 2014-07-04 | 609 | 609 | 604 | 608 | 3,907,000 | 3,040 |
| 2014-07-03 | 604 | 605 | 599 | 603 | 3,152,000 | 3,015 |
| 2014-07-02 | 605 | 606 | 599 | 602 | 5,860,000 | 3,010 |
| 2014-07-01 | 600 | 607 | 598 | 607 | 5,210,000 | 3,035 |
| 2014-06-30 | 594 | 598 | 593 | 597 | 5,332,000 | 2,985 |
| 2014-06-27 | 597 | 597 | 585 | 589 | 5,805,000 | 2,945 |
| 2014-06-26 | 601 | 601 | 590 | 595 | 6,655,000 | 2,975 |
| 2014-06-25 | 611 | 616 | 608 | 608 | 6,205,000 | 3,040 |
| 2014-06-24 | 612 | 617 | 610 | 612 | 5,756,000 | 3,060 |
| 2014-06-23 | 617 | 619 | 609 | 612 | 6,459,000 | 3,060 |
| 2014-06-20 | 614 | 618 | 610 | 610 | 17,675,000 | 3,050 |
| 2014-06-19 | 592 | 615 | 592 | 609 | 10,365,000 | 3,045 |
| 2014-06-18 | 585 | 592 | 584 | 590 | 3,795,000 | 2,950 |
| 2014-06-17 | 581 | 585 | 580 | 583 | 3,754,000 | 2,915 |
| 2014-06-16 | 582 | 582 | 576 | 578 | 4,430,000 | 2,890 |
| 2014-06-13 | 576 | 581 | 575 | 579 | 7,184,000 | 2,895 |
| 2014-06-12 | 577 | 583 | 575 | 583 | 6,293,000 | 2,915 |
| 2014-06-11 | 573 | 577 | 572 | 576 | 3,984,000 | 2,880 |
| 2014-06-10 | 573 | 575 | 569 | 570 | 5,065,000 | 2,850 |
| 2014-06-09 | 574 | 578 | 572 | 573 | 3,473,000 | 2,865 |
| 2014-06-06 | 572 | 574 | 569 | 571 | 5,492,000 | 2,855 |
| 2014-06-05 | 574 | 577 | 569 | 572 | 7,635,000 | 2,860 |
| 2014-06-04 | 569 | 572 | 565 | 571 | 6,367,000 | 2,855 |
| 2014-06-03 | 573 | 573 | 566 | 566 | 7,050,000 | 2,830 |
| 2014-06-02 | 570 | 571 | 567 | 571 | 4,379,000 | 2,855 |
| 2014-05-30 | 565 | 569 | 564 | 566 | 3,361,000 | 2,830 |
| 2014-05-29 | 567 | 569 | 563 | 568 | 3,767,000 | 2,840 |
| 2014-05-28 | 575 | 575 | 568 | 569 | 4,066,000 | 2,845 |
| 2014-05-27 | 567 | 578 | 566 | 571 | 3,967,000 | 2,855 |
| 2014-05-26 | 560 | 566 | 560 | 566 | 2,964,000 | 2,830 |
| 2014-05-23 | 559 | 561 | 557 | 557 | 3,339,000 | 2,785 |
| 2014-05-22 | 557 | 559 | 552 | 556 | 3,544,000 | 2,780 |
| 2014-05-21 | 549 | 555 | 549 | 554 | 2,416,000 | 2,770 |
| 2014-05-20 | 551 | 558 | 548 | 553 | 3,680,000 | 2,765 |
| 2014-05-19 | 555 | 555 | 550 | 550 | 3,130,000 | 2,750 |
| 2014-05-16 | 554 | 557 | 551 | 553 | 4,086,000 | 2,765 |
| 2014-05-15 | 555 | 559 | 551 | 559 | 3,183,000 | 2,795 |
| 2014-05-14 | 556 | 560 | 552 | 556 | 2,911,000 | 2,780 |
| 2014-05-13 | 556 | 558 | 551 | 553 | 3,858,000 | 2,765 |
| 2014-05-12 | 560 | 561 | 541 | 550 | 7,164,000 | 2,750 |
| 2014-05-09 | 565 | 576 | 565 | 569 | 3,387,000 | 2,845 |
| 2014-05-08 | 563 | 575 | 563 | 567 | 4,065,000 | 2,835 |
| 2014-05-07 | 577 | 580 | 568 | 569 | 4,556,000 | 2,845 |
| 2014-05-02 | 578 | 583 | 578 | 581 | 2,614,000 | 2,905 |
| 2014-05-01 | 581 | 585 | 577 | 579 | 3,695,000 | 2,895 |
| 2014-04-30 | 578 | 583 | 576 | 579 | 4,878,000 | 2,895 |
| 2014-04-28 | 577 | 580 | 571 | 576 | 6,092,000 | 2,880 |
| 2014-04-25 | 584 | 588 | 581 | 584 | 4,432,000 | 2,920 |
| 2014-04-24 | 590 | 592 | 584 | 586 | 3,835,000 | 2,930 |
| 2014-04-23 | 593 | 596 | 589 | 592 | 3,905,000 | 2,960 |
| 2014-04-22 | 585 | 593 | 585 | 586 | 3,298,000 | 2,930 |
| 2014-04-21 | 582 | 590 | 580 | 584 | 2,988,000 | 2,920 |
| 2014-04-18 | 585 | 586 | 578 | 582 | 4,003,000 | 2,910 |
| 2014-04-17 | 587 | 589 | 583 | 585 | 4,085,000 | 2,925 |
| 2014-04-16 | 588 | 590 | 580 | 589 | 5,322,000 | 2,945 |
| 2014-04-15 | 575 | 588 | 575 | 586 | 5,730,000 | 2,930 |
| 2014-04-14 | 571 | 574 | 567 | 570 | 2,833,000 | 2,850 |
| 2014-04-11 | 567 | 575 | 566 | 571 | 4,407,000 | 2,855 |
| 2014-04-10 | 585 | 587 | 574 | 577 | 3,236,000 | 2,885 |
| 2014-04-09 | 579 | 580 | 572 | 577 | 5,971,000 | 2,885 |
| 2014-04-08 | 582 | 591 | 581 | 589 | 5,080,000 | 2,945 |
| 2014-04-07 | 592 | 597 | 587 | 590 | 4,054,000 | 2,950 |
| 2014-04-04 | 600 | 606 | 598 | 601 | 3,476,000 | 3,005 |
| 2014-04-03 | 600 | 605 | 597 | 600 | 4,270,000 | 3,000 |
| 2014-04-02 | 606 | 606 | 599 | 604 | 4,591,000 | 3,020 |
| 2014-04-01 | 604 | 609 | 598 | 602 | 6,267,000 | 3,010 |
| 2014-03-31 | 599 | 602 | 595 | 598 | 5,508,000 | 2,990 |
| 2014-03-28 | 590 | 597 | 584 | 596 | 4,459,000 | 2,980 |
| 2014-03-27 | 583 | 595 | 579 | 592 | 8,269,000 | 2,960 |
| 2014-03-26 | 578 | 587 | 577 | 584 | 6,171,000 | 2,920 |
| 2014-03-25 | 576 | 599 | 575 | 577 | 10,851,000 | 2,885 |
| 2014-03-24 | 559 | 581 | 556 | 571 | 13,876,000 | 2,855 |
| 2014-03-20 | 556 | 556 | 545 | 545 | 6,960,000 | 2,725 |
| 2014-03-19 | 557 | 559 | 543 | 548 | 6,656,000 | 2,740 |
| 2014-03-18 | 554 | 558 | 550 | 555 | 5,037,000 | 2,775 |
| 2014-03-17 | 550 | 552 | 542 | 545 | 6,042,000 | 2,725 |
| 2014-03-14 | 563 | 567 | 554 | 556 | 14,670,000 | 2,780 |
| 2014-03-13 | 563 | 571 | 559 | 565 | 8,673,000 | 2,825 |
| 2014-03-12 | 566 | 568 | 558 | 558 | 4,691,000 | 2,790 |
| 2014-03-11 | 566 | 573 | 563 | 570 | 7,250,000 | 2,850 |
| 2014-03-10 | 566 | 571 | 559 | 559 | 9,220,000 | 2,795 |
| 2014-03-07 | 579 | 579 | 565 | 570 | 6,131,000 | 2,850 |
| 2014-03-06 | 572 | 584 | 569 | 577 | 8,808,000 | 2,885 |
| 2014-03-05 | 564 | 582 | 563 | 573 | 10,154,000 | 2,865 |
| 2014-03-04 | 551 | 555 | 550 | 551 | 6,578,000 | 2,755 |
| 2014-03-03 | 556 | 560 | 549 | 557 | 8,114,000 | 2,785 |
| 2014-02-28 | 556 | 563 | 556 | 559 | 4,920,000 | 2,795 |
| 2014-02-27 | 566 | 570 | 557 | 558 | 6,990,000 | 2,790 |
| 2014-02-26 | 572 | 572 | 566 | 567 | 3,246,000 | 2,835 |
| 2014-02-25 | 571 | 577 | 569 | 573 | 4,663,000 | 2,865 |
| 2014-02-24 | 562 | 573 | 557 | 563 | 7,120,000 | 2,815 |
| 2014-02-21 | 549 | 561 | 549 | 559 | 4,993,000 | 2,795 |
| 2014-02-20 | 558 | 560 | 545 | 546 | 8,569,000 | 2,730 |
| 2014-02-19 | 560 | 560 | 554 | 559 | 4,014,000 | 2,795 |
| 2014-02-18 | 549 | 563 | 549 | 559 | 8,349,000 | 2,795 |
| 2014-02-17 | 547 | 550 | 544 | 550 | 5,714,000 | 2,750 |
| 2014-02-14 | 556 | 559 | 543 | 546 | 9,972,000 | 2,730 |
| 2014-02-13 | 566 | 566 | 556 | 559 | 7,431,000 | 2,795 |
| 2014-02-12 | 558 | 563 | 550 | 563 | 13,458,000 | 2,815 |
| 2014-02-10 | 553 | 560 | 538 | 544 | 16,691,000 | 2,720 |
| 2014-02-07 | 569 | 588 | 568 | 583 | 7,418,000 | 2,915 |
| 2014-02-06 | 559 | 567 | 557 | 562 | 4,551,000 | 2,810 |
| 2014-02-05 | 563 | 565 | 552 | 557 | 6,507,000 | 2,785 |
| 2014-02-04 | 568 | 569 | 554 | 555 | 8,753,000 | 2,775 |
| 2014-02-03 | 585 | 591 | 581 | 582 | 6,475,000 | 2,910 |
| 2014-01-31 | 593 | 600 | 584 | 585 | 7,808,000 | 2,925 |
| 2014-01-30 | 591 | 594 | 584 | 590 | 9,328,000 | 2,950 |
| 2014-01-29 | 596 | 606 | 590 | 602 | 10,369,000 | 3,010 |
| 2014-01-28 | 606 | 607 | 600 | 601 | 4,793,000 | 3,005 |
| 2014-01-27 | 611 | 612 | 603 | 604 | 8,835,000 | 3,020 |
| 2014-01-24 | 627 | 629 | 620 | 624 | 6,253,000 | 3,120 |
| 2014-01-23 | 639 | 641 | 630 | 630 | 4,887,000 | 3,150 |
| 2014-01-22 | 633 | 639 | 630 | 633 | 5,842,000 | 3,165 |
| 2014-01-21 | 635 | 637 | 629 | 630 | 4,815,000 | 3,150 |
| 2014-01-20 | 640 | 641 | 632 | 633 | 3,481,000 | 3,165 |
| 2014-01-17 | 644 | 644 | 635 | 640 | 4,855,000 | 3,200 |
| 2014-01-16 | 644 | 649 | 641 | 643 | 6,277,000 | 3,215 |
| 2014-01-15 | 633 | 643 | 632 | 641 | 5,040,000 | 3,205 |
| 2014-01-14 | 630 | 633 | 625 | 627 | 6,272,000 | 3,135 |
| 2014-01-10 | 633 | 639 | 632 | 637 | 5,928,000 | 3,185 |
| 2014-01-09 | 650 | 650 | 635 | 639 | 7,481,000 | 3,195 |
| 2014-01-08 | 643 | 647 | 641 | 645 | 3,833,000 | 3,225 |
| 2014-01-07 | 643 | 644 | 637 | 642 | 5,429,000 | 3,210 |
| 2014-01-06 | 651 | 653 | 642 | 647 | 5,843,000 | 3,235 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1987-06-26]1株→1.05株 [1983-06-27]1株→1.05株