6113 (株)アマダ 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 | 1,046 | 1,050 | 1,037 | 1,037 | 1,185,200 | 1,037 |
| 2014-12-29 | 1,066 | 1,069 | 1,036 | 1,049 | 1,097,500 | 1,049 |
| 2014-12-26 | 1,041 | 1,067 | 1,040 | 1,064 | 1,835,300 | 1,064 |
| 2014-12-25 | 1,050 | 1,053 | 1,041 | 1,045 | 803,600 | 1,045 |
| 2014-12-24 | 1,060 | 1,067 | 1,051 | 1,054 | 1,668,000 | 1,054 |
| 2014-12-22 | 1,042 | 1,051 | 1,028 | 1,050 | 2,781,400 | 1,050 |
| 2014-12-19 | 1,052 | 1,053 | 1,028 | 1,032 | 3,010,400 | 1,032 |
| 2014-12-18 | 1,045 | 1,052 | 1,033 | 1,040 | 2,511,700 | 1,040 |
| 2014-12-17 | 1,017 | 1,030 | 1,015 | 1,024 | 2,132,300 | 1,024 |
| 2014-12-16 | 1,030 | 1,038 | 1,009 | 1,016 | 3,072,300 | 1,016 |
| 2014-12-15 | 1,047 | 1,059 | 1,040 | 1,042 | 2,789,600 | 1,042 |
| 2014-12-12 | 1,060 | 1,078 | 1,059 | 1,060 | 3,858,100 | 1,060 |
| 2014-12-11 | 1,053 | 1,072 | 1,050 | 1,062 | 2,011,800 | 1,062 |
| 2014-12-10 | 1,084 | 1,095 | 1,054 | 1,065 | 2,294,700 | 1,065 |
| 2014-12-09 | 1,088 | 1,099 | 1,085 | 1,089 | 1,573,900 | 1,089 |
| 2014-12-08 | 1,104 | 1,110 | 1,097 | 1,099 | 2,057,600 | 1,099 |
| 2014-12-05 | 1,084 | 1,103 | 1,084 | 1,099 | 1,891,100 | 1,099 |
| 2014-12-04 | 1,103 | 1,105 | 1,087 | 1,095 | 1,760,800 | 1,095 |
| 2014-12-03 | 1,078 | 1,106 | 1,078 | 1,101 | 4,519,000 | 1,101 |
| 2014-12-02 | 1,060 | 1,071 | 1,058 | 1,070 | 1,660,100 | 1,070 |
| 2014-12-01 | 1,066 | 1,075 | 1,062 | 1,070 | 1,792,300 | 1,070 |
| 2014-11-28 | 1,066 | 1,074 | 1,066 | 1,071 | 1,815,300 | 1,071 |
| 2014-11-27 | 1,068 | 1,074 | 1,065 | 1,065 | 1,250,600 | 1,065 |
| 2014-11-26 | 1,075 | 1,077 | 1,066 | 1,074 | 2,183,100 | 1,074 |
| 2014-11-25 | 1,086 | 1,086 | 1,075 | 1,083 | 2,577,100 | 1,083 |
| 2014-11-21 | 1,077 | 1,081 | 1,066 | 1,078 | 2,785,700 | 1,078 |
| 2014-11-20 | 1,072 | 1,079 | 1,064 | 1,066 | 1,561,100 | 1,066 |
| 2014-11-19 | 1,067 | 1,074 | 1,063 | 1,066 | 2,609,600 | 1,066 |
| 2014-11-18 | 1,044 | 1,069 | 1,043 | 1,066 | 3,593,200 | 1,066 |
| 2014-11-17 | 1,060 | 1,062 | 1,029 | 1,033 | 3,272,800 | 1,033 |
| 2014-11-14 | 1,050 | 1,059 | 1,038 | 1,059 | 5,142,800 | 1,059 |
| 2014-11-13 | 1,021 | 1,041 | 1,015 | 1,033 | 3,551,700 | 1,033 |
| 2014-11-12 | 1,032 | 1,034 | 1,015 | 1,017 | 3,008,700 | 1,017 |
| 2014-11-11 | 1,006 | 1,025 | 1,006 | 1,021 | 2,892,000 | 1,021 |
| 2014-11-10 | 997 | 1,006 | 991 | 1,003 | 1,522,800 | 1,003 |
| 2014-11-07 | 1,003 | 1,009 | 999 | 1,006 | 1,625,000 | 1,006 |
| 2014-11-06 | 996 | 1,009 | 990 | 997 | 3,061,500 | 997 |
| 2014-11-05 | 992 | 1,000 | 986 | 995 | 2,362,400 | 995 |
| 2014-11-04 | 1,008 | 1,008 | 979 | 991 | 6,031,600 | 991 |
| 2014-10-31 | 930 | 965 | 930 | 953 | 4,255,500 | 953 |
| 2014-10-30 | 919 | 923 | 911 | 919 | 1,934,500 | 919 |
| 2014-10-29 | 919 | 932 | 914 | 919 | 2,012,700 | 919 |
| 2014-10-28 | 906 | 917 | 902 | 914 | 2,542,300 | 914 |
| 2014-10-27 | 911 | 914 | 896 | 908 | 1,696,500 | 908 |
| 2014-10-24 | 909 | 917 | 898 | 903 | 2,634,000 | 903 |
| 2014-10-23 | 892 | 902 | 879 | 899 | 3,134,200 | 899 |
| 2014-10-22 | 897 | 905 | 894 | 904 | 1,916,100 | 904 |
| 2014-10-21 | 905 | 908 | 879 | 882 | 2,354,100 | 882 |
| 2014-10-20 | 898 | 911 | 897 | 911 | 2,591,500 | 911 |
| 2014-10-17 | 891 | 898 | 875 | 877 | 2,559,900 | 877 |
| 2014-10-16 | 889 | 899 | 877 | 892 | 4,724,400 | 892 |
| 2014-10-15 | 920 | 924 | 910 | 917 | 3,301,600 | 917 |
| 2014-10-14 | 919 | 930 | 917 | 921 | 3,251,900 | 921 |
| 2014-10-10 | 948 | 951 | 939 | 948 | 3,410,700 | 948 |
| 2014-10-09 | 981 | 986 | 965 | 967 | 2,849,900 | 967 |
| 2014-10-08 | 981 | 982 | 970 | 978 | 2,643,700 | 978 |
| 2014-10-07 | 1,009 | 1,011 | 991 | 994 | 2,673,600 | 994 |
| 2014-10-06 | 1,024 | 1,028 | 1,009 | 1,015 | 2,561,200 | 1,015 |
| 2014-10-03 | 992 | 998 | 982 | 994 | 2,025,200 | 994 |
| 2014-10-02 | 1,016 | 1,017 | 992 | 995 | 3,081,500 | 995 |
| 2014-10-01 | 1,047 | 1,051 | 1,023 | 1,024 | 2,366,000 | 1,024 |
| 2014-09-30 | 1,046 | 1,059 | 1,041 | 1,045 | 3,058,600 | 1,045 |
| 2014-09-29 | 1,045 | 1,058 | 1,042 | 1,048 | 2,554,000 | 1,048 |
| 2014-09-26 | 1,019 | 1,038 | 1,016 | 1,030 | 1,988,900 | 1,030 |
| 2014-09-25 | 1,037 | 1,049 | 1,032 | 1,043 | 3,628,900 | 1,043 |
| 2014-09-24 | 1,037 | 1,062 | 1,032 | 1,032 | 5,982,700 | 1,032 |
| 2014-09-22 | 1,024 | 1,027 | 1,011 | 1,019 | 1,629,700 | 1,019 |
| 2014-09-19 | 995 | 1,020 | 994 | 1,016 | 3,155,400 | 1,016 |
| 2014-09-18 | 978 | 994 | 976 | 991 | 2,035,500 | 991 |
| 2014-09-17 | 980 | 981 | 972 | 975 | 1,682,400 | 975 |
| 2014-09-16 | 991 | 991 | 975 | 978 | 2,342,300 | 978 |
| 2014-09-12 | 988 | 993 | 982 | 991 | 3,318,800 | 991 |
| 2014-09-11 | 989 | 992 | 978 | 988 | 1,624,100 | 988 |
| 2014-09-10 | 980 | 984 | 968 | 982 | 2,158,200 | 982 |
| 2014-09-09 | 1,007 | 1,008 | 983 | 989 | 2,092,600 | 989 |
| 2014-09-08 | 995 | 1,023 | 992 | 1,006 | 2,337,700 | 1,006 |
| 2014-09-05 | 991 | 999 | 986 | 992 | 1,647,500 | 992 |
| 2014-09-04 | 991 | 996 | 985 | 991 | 1,393,800 | 991 |
| 2014-09-03 | 994 | 999 | 990 | 993 | 1,705,400 | 993 |
| 2014-09-02 | 990 | 997 | 983 | 991 | 1,523,700 | 991 |
| 2014-09-01 | 976 | 999 | 976 | 990 | 1,541,200 | 990 |
| 2014-08-29 | 971 | 982 | 966 | 980 | 2,866,600 | 980 |
| 2014-08-28 | 975 | 986 | 972 | 974 | 1,577,100 | 974 |
| 2014-08-27 | 989 | 993 | 975 | 977 | 2,022,100 | 977 |
| 2014-08-26 | 996 | 997 | 983 | 990 | 2,031,500 | 990 |
| 2014-08-25 | 998 | 1,002 | 990 | 1,000 | 1,359,900 | 1,000 |
| 2014-08-22 | 1,010 | 1,010 | 989 | 990 | 1,215,900 | 990 |
| 2014-08-21 | 993 | 1,005 | 990 | 1,004 | 1,728,200 | 1,004 |
| 2014-08-20 | 999 | 1,000 | 989 | 989 | 1,019,000 | 989 |
| 2014-08-19 | 991 | 1,000 | 988 | 996 | 1,907,200 | 996 |
| 2014-08-18 | 981 | 988 | 975 | 983 | 1,069,100 | 983 |
| 2014-08-15 | 981 | 990 | 971 | 986 | 1,826,000 | 986 |
| 2014-08-14 | 966 | 979 | 957 | 976 | 2,293,400 | 976 |
| 2014-08-13 | 970 | 978 | 952 | 958 | 2,872,500 | 958 |
| 2014-08-12 | 976 | 985 | 970 | 975 | 1,552,100 | 975 |
| 2014-08-11 | 969 | 974 | 955 | 970 | 1,947,000 | 970 |
| 2014-08-08 | 948 | 959 | 923 | 940 | 5,735,500 | 940 |
| 2014-08-07 | 994 | 1,000 | 951 | 964 | 4,885,800 | 964 |
| 2014-08-06 | 985 | 1,001 | 970 | 989 | 2,896,700 | 989 |
| 2014-08-05 | 1,010 | 1,014 | 989 | 990 | 2,798,500 | 990 |
| 2014-08-04 | 984 | 1,009 | 969 | 1,003 | 3,792,100 | 1,003 |
| 2014-08-01 | 999 | 1,004 | 989 | 990 | 3,092,100 | 990 |
| 2014-07-31 | 1,017 | 1,021 | 1,005 | 1,008 | 2,516,900 | 1,008 |
| 2014-07-30 | 997 | 1,017 | 996 | 1,012 | 3,078,500 | 1,012 |
| 2014-07-29 | 1,018 | 1,019 | 1,004 | 1,006 | 1,558,500 | 1,006 |
| 2014-07-28 | 1,003 | 1,015 | 997 | 1,011 | 1,774,100 | 1,011 |
| 2014-07-25 | 998 | 1,013 | 993 | 1,011 | 2,558,300 | 1,011 |
| 2014-07-24 | 1,003 | 1,003 | 992 | 998 | 1,658,100 | 998 |
| 2014-07-23 | 1,013 | 1,016 | 1,003 | 1,003 | 892,200 | 1,003 |
| 2014-07-22 | 1,008 | 1,014 | 1,002 | 1,004 | 1,710,400 | 1,004 |
| 2014-07-18 | 985 | 997 | 982 | 988 | 1,744,400 | 988 |
| 2014-07-17 | 1,028 | 1,032 | 1,006 | 1,008 | 1,846,200 | 1,008 |
| 2014-07-16 | 1,027 | 1,035 | 1,021 | 1,025 | 2,545,900 | 1,025 |
| 2014-07-15 | 993 | 1,017 | 992 | 1,013 | 2,658,500 | 1,013 |
| 2014-07-14 | 996 | 998 | 975 | 993 | 3,863,600 | 993 |
| 2014-07-11 | 1,003 | 1,009 | 993 | 999 | 3,176,300 | 999 |
| 2014-07-10 | 1,025 | 1,030 | 1,009 | 1,009 | 2,388,300 | 1,009 |
| 2014-07-09 | 1,018 | 1,035 | 1,017 | 1,024 | 2,086,700 | 1,024 |
| 2014-07-08 | 1,022 | 1,039 | 1,014 | 1,031 | 2,452,200 | 1,031 |
| 2014-07-07 | 1,038 | 1,040 | 1,026 | 1,027 | 2,364,000 | 1,027 |
| 2014-07-04 | 1,060 | 1,063 | 1,040 | 1,044 | 2,385,300 | 1,044 |
| 2014-07-03 | 1,064 | 1,067 | 1,035 | 1,047 | 2,933,600 | 1,047 |
| 2014-07-02 | 1,066 | 1,067 | 1,047 | 1,051 | 2,541,000 | 1,051 |
| 2014-07-01 | 1,041 | 1,065 | 1,034 | 1,057 | 3,218,100 | 1,057 |
| 2014-06-30 | 1,028 | 1,037 | 1,009 | 1,030 | 3,151,000 | 1,030 |
| 2014-06-27 | 1,055 | 1,057 | 1,020 | 1,029 | 3,281,000 | 1,029 |
| 2014-06-26 | 1,026 | 1,069 | 1,025 | 1,062 | 5,706,000 | 1,062 |
| 2014-06-25 | 1,040 | 1,040 | 1,016 | 1,020 | 3,453,000 | 1,020 |
| 2014-06-24 | 1,043 | 1,048 | 1,015 | 1,042 | 6,016,000 | 1,042 |
| 2014-06-23 | 1,069 | 1,090 | 1,031 | 1,046 | 9,888,000 | 1,046 |
| 2014-06-20 | 1,115 | 1,115 | 1,087 | 1,099 | 5,683,000 | 1,099 |
| 2014-06-19 | 1,125 | 1,137 | 1,117 | 1,124 | 4,994,000 | 1,124 |
| 2014-06-18 | 1,102 | 1,143 | 1,094 | 1,140 | 6,223,000 | 1,140 |
| 2014-06-17 | 1,119 | 1,120 | 1,093 | 1,100 | 6,007,000 | 1,100 |
| 2014-06-16 | 1,105 | 1,126 | 1,095 | 1,118 | 7,399,000 | 1,118 |
| 2014-06-13 | 1,061 | 1,106 | 1,061 | 1,102 | 10,294,000 | 1,102 |
| 2014-06-12 | 1,021 | 1,069 | 1,016 | 1,055 | 7,200,000 | 1,055 |
| 2014-06-11 | 1,010 | 1,031 | 1,005 | 1,030 | 5,176,000 | 1,030 |
| 2014-06-10 | 995 | 1,009 | 995 | 1,003 | 3,054,000 | 1,003 |
| 2014-06-09 | 1,010 | 1,011 | 983 | 992 | 5,113,000 | 992 |
| 2014-06-06 | 1,021 | 1,022 | 1,006 | 1,010 | 4,375,000 | 1,010 |
| 2014-06-05 | 1,017 | 1,026 | 1,010 | 1,018 | 3,494,000 | 1,018 |
| 2014-06-04 | 1,002 | 1,003 | 986 | 1,001 | 3,424,000 | 1,001 |
| 2014-06-03 | 1,010 | 1,020 | 992 | 1,001 | 4,374,000 | 1,001 |
| 2014-06-02 | 975 | 1,004 | 971 | 1,001 | 5,134,000 | 1,001 |
| 2014-05-30 | 967 | 976 | 958 | 962 | 3,996,000 | 962 |
| 2014-05-29 | 980 | 980 | 957 | 964 | 3,786,000 | 964 |
| 2014-05-28 | 957 | 977 | 957 | 973 | 3,318,000 | 973 |
| 2014-05-27 | 939 | 980 | 938 | 957 | 7,132,000 | 957 |
| 2014-05-26 | 967 | 967 | 926 | 932 | 7,204,000 | 932 |
| 2014-05-23 | 955 | 970 | 953 | 963 | 3,144,000 | 963 |
| 2014-05-22 | 937 | 955 | 930 | 951 | 3,877,000 | 951 |
| 2014-05-21 | 928 | 940 | 905 | 923 | 7,823,000 | 923 |
| 2014-05-20 | 960 | 971 | 932 | 943 | 11,150,000 | 943 |
| 2014-05-19 | 955 | 966 | 942 | 948 | 11,806,000 | 948 |
| 2014-05-16 | 953 | 982 | 923 | 963 | 43,399,000 | 963 |
| 2014-05-15 | 764 | 843 | 763 | 833 | 8,706,000 | 833 |
| 2014-05-14 | 766 | 776 | 766 | 774 | 1,344,000 | 774 |
| 2014-05-13 | 763 | 765 | 757 | 764 | 1,338,000 | 764 |
| 2014-05-12 | 751 | 756 | 746 | 749 | 1,231,000 | 749 |
| 2014-05-09 | 746 | 763 | 743 | 760 | 1,988,000 | 760 |
| 2014-05-08 | 741 | 753 | 740 | 749 | 1,695,000 | 749 |
| 2014-05-07 | 758 | 759 | 736 | 736 | 2,574,000 | 736 |
| 2014-05-02 | 759 | 775 | 757 | 770 | 2,515,000 | 770 |
| 2014-05-01 | 746 | 755 | 742 | 755 | 2,077,000 | 755 |
| 2014-04-30 | 749 | 753 | 737 | 739 | 1,563,000 | 739 |
| 2014-04-28 | 745 | 747 | 735 | 745 | 1,774,000 | 745 |
| 2014-04-25 | 753 | 771 | 752 | 759 | 1,449,000 | 759 |
| 2014-04-24 | 765 | 772 | 756 | 760 | 2,087,000 | 760 |
| 2014-04-23 | 753 | 761 | 749 | 761 | 1,311,000 | 761 |
| 2014-04-22 | 768 | 770 | 751 | 751 | 1,451,000 | 751 |
| 2014-04-21 | 779 | 785 | 768 | 769 | 1,399,000 | 769 |
| 2014-04-18 | 782 | 782 | 772 | 776 | 1,392,000 | 776 |
| 2014-04-17 | 776 | 786 | 767 | 776 | 3,982,000 | 776 |
| 2014-04-16 | 756 | 780 | 756 | 779 | 5,409,000 | 779 |
| 2014-04-15 | 728 | 765 | 725 | 752 | 7,367,000 | 752 |
| 2014-04-14 | 746 | 746 | 712 | 713 | 6,148,000 | 713 |
| 2014-04-11 | 689 | 707 | 683 | 701 | 3,448,000 | 701 |
| 2014-04-10 | 708 | 726 | 702 | 710 | 3,829,000 | 710 |
| 2014-04-09 | 700 | 710 | 688 | 689 | 2,429,000 | 689 |
| 2014-04-08 | 726 | 727 | 711 | 713 | 2,676,000 | 713 |
| 2014-04-07 | 736 | 747 | 722 | 726 | 1,809,000 | 726 |
| 2014-04-04 | 737 | 747 | 735 | 741 | 1,508,000 | 741 |
| 2014-04-03 | 746 | 748 | 735 | 740 | 1,851,000 | 740 |
| 2014-04-02 | 741 | 756 | 736 | 744 | 4,104,000 | 744 |
| 2014-04-01 | 741 | 743 | 726 | 731 | 3,562,000 | 731 |
| 2014-03-31 | 706 | 728 | 706 | 726 | 4,899,000 | 726 |
| 2014-03-28 | 693 | 704 | 684 | 696 | 3,931,000 | 696 |
| 2014-03-27 | 688 | 690 | 672 | 686 | 4,252,000 | 686 |
| 2014-03-26 | 700 | 703 | 690 | 695 | 4,537,000 | 695 |
| 2014-03-25 | 709 | 711 | 695 | 703 | 3,435,000 | 703 |
| 2014-03-24 | 724 | 732 | 712 | 715 | 3,804,000 | 715 |
| 2014-03-20 | 740 | 743 | 716 | 719 | 3,231,000 | 719 |
| 2014-03-19 | 748 | 755 | 737 | 744 | 2,162,000 | 744 |
| 2014-03-18 | 772 | 772 | 740 | 741 | 2,129,000 | 741 |
| 2014-03-17 | 746 | 754 | 735 | 744 | 2,132,000 | 744 |
| 2014-03-14 | 753 | 760 | 742 | 748 | 5,268,000 | 748 |
| 2014-03-13 | 802 | 808 | 781 | 784 | 2,975,000 | 784 |
| 2014-03-12 | 811 | 812 | 793 | 795 | 2,564,000 | 795 |
| 2014-03-11 | 832 | 834 | 821 | 827 | 1,527,000 | 827 |
| 2014-03-10 | 833 | 835 | 820 | 831 | 1,712,000 | 831 |
| 2014-03-07 | 835 | 843 | 828 | 835 | 2,041,000 | 835 |
| 2014-03-06 | 814 | 832 | 802 | 829 | 1,816,000 | 829 |
| 2014-03-05 | 832 | 839 | 814 | 814 | 2,421,000 | 814 |
| 2014-03-04 | 802 | 818 | 802 | 811 | 1,927,000 | 811 |
| 2014-03-03 | 835 | 849 | 810 | 815 | 3,140,000 | 815 |
| 2014-02-28 | 865 | 874 | 840 | 847 | 3,324,000 | 847 |
| 2014-02-27 | 859 | 890 | 858 | 874 | 3,380,000 | 874 |
| 2014-02-26 | 845 | 861 | 842 | 853 | 1,501,000 | 853 |
| 2014-02-25 | 848 | 864 | 844 | 858 | 2,544,000 | 858 |
| 2014-02-24 | 847 | 848 | 824 | 834 | 2,282,000 | 834 |
| 2014-02-21 | 827 | 839 | 826 | 836 | 1,986,000 | 836 |
| 2014-02-20 | 832 | 834 | 807 | 810 | 2,951,000 | 810 |
| 2014-02-19 | 831 | 847 | 823 | 843 | 2,561,000 | 843 |
| 2014-02-18 | 812 | 840 | 805 | 836 | 4,219,000 | 836 |
| 2014-02-17 | 790 | 814 | 789 | 811 | 2,772,000 | 811 |
| 2014-02-14 | 802 | 819 | 786 | 790 | 3,949,000 | 790 |
| 2014-02-13 | 822 | 822 | 804 | 807 | 2,481,000 | 807 |
| 2014-02-12 | 817 | 827 | 804 | 814 | 3,036,000 | 814 |
| 2014-02-10 | 815 | 818 | 792 | 810 | 3,887,000 | 810 |
| 2014-02-07 | 774 | 801 | 774 | 784 | 3,762,000 | 784 |
| 2014-02-06 | 783 | 783 | 755 | 774 | 3,075,000 | 774 |
| 2014-02-05 | 785 | 786 | 769 | 775 | 3,938,000 | 775 |
| 2014-02-04 | 790 | 794 | 760 | 760 | 3,619,000 | 760 |
| 2014-02-03 | 830 | 840 | 811 | 814 | 2,560,000 | 814 |
| 2014-01-31 | 859 | 869 | 835 | 841 | 2,642,000 | 841 |
| 2014-01-30 | 853 | 859 | 841 | 849 | 1,815,000 | 849 |
| 2014-01-29 | 879 | 882 | 871 | 881 | 1,873,000 | 881 |
| 2014-01-28 | 862 | 882 | 854 | 864 | 4,847,000 | 864 |
| 2014-01-27 | 860 | 871 | 851 | 854 | 4,332,000 | 854 |
| 2014-01-24 | 902 | 905 | 878 | 890 | 4,224,000 | 890 |
| 2014-01-23 | 935 | 941 | 913 | 914 | 2,571,000 | 914 |
| 2014-01-22 | 926 | 940 | 920 | 936 | 2,392,000 | 936 |
| 2014-01-21 | 918 | 927 | 909 | 916 | 2,509,000 | 916 |
| 2014-01-20 | 928 | 928 | 912 | 912 | 1,928,000 | 912 |
| 2014-01-17 | 932 | 940 | 922 | 932 | 2,209,000 | 932 |
| 2014-01-16 | 942 | 960 | 940 | 947 | 2,801,000 | 947 |
| 2014-01-15 | 921 | 931 | 906 | 931 | 3,517,000 | 931 |
| 2014-01-14 | 928 | 928 | 890 | 893 | 4,275,000 | 893 |
| 2014-01-10 | 933 | 949 | 931 | 949 | 2,636,000 | 949 |
| 2014-01-09 | 952 | 957 | 937 | 943 | 1,693,000 | 943 |
| 2014-01-08 | 940 | 961 | 939 | 961 | 2,460,000 | 961 |
| 2014-01-07 | 916 | 936 | 914 | 933 | 2,855,000 | 933 |
| 2014-01-06 | 939 | 940 | 911 | 925 | 3,530,000 | 925 |
分割・併合履歴 ： [1987-03-27]1株→1.07株 [1985-03-27]1株→1.1株