6365 (株)電業社機械製作所 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 | 1,847 | 1,849 | 1,847 | 1,849 | 400 | 1,849 |
| 2014-12-29 | 1,823 | 1,823 | 1,820 | 1,820 | 300 | 1,820 |
| 2014-12-26 | 1,816 | 1,816 | 1,816 | 1,816 | 1,200 | 1,816 |
| 2014-12-25 | 1,814 | 1,814 | 1,806 | 1,813 | 2,500 | 1,813 |
| 2014-12-24 | 1,815 | 1,816 | 1,800 | 1,815 | 6,800 | 1,815 |
| 2014-12-22 | 1,800 | 1,838 | 1,790 | 1,838 | 5,800 | 1,838 |
| 2014-12-19 | 1,803 | 1,825 | 1,796 | 1,800 | 2,300 | 1,800 |
| 2014-12-18 | 1,801 | 1,802 | 1,801 | 1,802 | 300 | 1,802 |
| 2014-12-17 | 1,781 | 1,795 | 1,781 | 1,795 | 200 | 1,795 |
| 2014-12-16 | 1,813 | 1,813 | 1,753 | 1,780 | 2,000 | 1,780 |
| 2014-12-15 | 1,809 | 1,813 | 1,809 | 1,813 | 300 | 1,813 |
| 2014-12-12 | 1,831 | 1,850 | 1,794 | 1,796 | 2,200 | 1,796 |
| 2014-12-11 | 1,830 | 1,830 | 1,830 | 1,830 | 400 | 1,830 |
| 2014-12-10 | 1,888 | 1,888 | 1,811 | 1,824 | 2,900 | 1,824 |
| 2014-12-09 | 1,820 | 1,824 | 1,815 | 1,815 | 2,100 | 1,815 |
| 2014-12-08 | 1,838 | 1,890 | 1,838 | 1,860 | 1,100 | 1,860 |
| 2014-12-05 | 1,829 | 1,838 | 1,824 | 1,838 | 1,100 | 1,838 |
| 2014-12-04 | 1,800 | 1,829 | 1,800 | 1,829 | 1,900 | 1,829 |
| 2014-12-03 | 1,790 | 1,800 | 1,790 | 1,800 | 15,500 | 1,800 |
| 2014-12-02 | 1,800 | 1,800 | 1,800 | 1,800 | 2,400 | 1,800 |
| 2014-12-01 | 1,824 | 1,825 | 1,800 | 1,820 | 5,100 | 1,820 |
| 2014-11-28 | 1,800 | 1,820 | 1,800 | 1,820 | 3,100 | 1,820 |
| 2014-11-27 | 1,790 | 1,801 | 1,790 | 1,800 | 2,300 | 1,800 |
| 2014-11-26 | 1,798 | 1,799 | 1,790 | 1,790 | 2,000 | 1,790 |
| 2014-11-25 | 1,770 | 1,780 | 1,770 | 1,780 | 4,000 | 1,780 |
| 2014-11-21 | 1,765 | 1,770 | 1,761 | 1,770 | 1,600 | 1,770 |
| 2014-11-20 | 1,761 | 1,770 | 1,761 | 1,764 | 1,500 | 1,764 |
| 2014-11-19 | 1,753 | 1,775 | 1,753 | 1,765 | 2,100 | 1,765 |
| 2014-11-18 | 1,768 | 1,768 | 1,765 | 1,765 | 200 | 1,765 |
| 2014-11-17 | 1,741 | 1,745 | 1,741 | 1,745 | 1,300 | 1,745 |
| 2014-11-14 | 1,777 | 1,777 | 1,777 | 1,777 | 200 | 1,777 |
| 2014-11-13 | 1,773 | 1,775 | 1,773 | 1,775 | 500 | 1,775 |
| 2014-11-12 | 1,770 | 1,770 | 1,765 | 1,765 | 200 | 1,765 |
| 2014-11-11 | 1,780 | 1,780 | 1,770 | 1,770 | 1,400 | 1,770 |
| 2014-11-10 | 1,787 | 1,787 | 1,780 | 1,780 | 300 | 1,780 |
| 2014-11-07 | 1,780 | 1,780 | 1,779 | 1,779 | 200 | 1,779 |
| 2014-11-06 | 1,770 | 1,770 | 1,770 | 1,770 | 200 | 1,770 |
| 2014-11-04 | 1,778 | 1,778 | 1,772 | 1,772 | 400 | 1,772 |
| 2014-10-31 | 1,739 | 1,765 | 1,739 | 1,765 | 900 | 1,765 |
| 2014-10-30 | 1,735 | 1,735 | 1,735 | 1,735 | 300 | 1,735 |
| 2014-10-28 | 1,715 | 1,730 | 1,715 | 1,730 | 300 | 1,730 |
| 2014-10-27 | 1,744 | 1,744 | 1,715 | 1,715 | 1,400 | 1,715 |
| 2014-10-24 | 1,748 | 1,748 | 1,740 | 1,744 | 3,000 | 1,744 |
| 2014-10-22 | 1,709 | 1,726 | 1,709 | 1,726 | 400 | 1,726 |
| 2014-10-21 | 1,699 | 1,732 | 1,699 | 1,702 | 800 | 1,702 |
| 2014-10-20 | 1,714 | 1,714 | 1,693 | 1,693 | 4,100 | 1,693 |
| 2014-10-17 | 1,698 | 1,714 | 1,695 | 1,714 | 2,200 | 1,714 |
| 2014-10-16 | 1,701 | 1,750 | 1,698 | 1,698 | 600 | 1,698 |
| 2014-10-15 | 1,704 | 1,706 | 1,685 | 1,706 | 1,900 | 1,706 |
| 2014-10-14 | 1,710 | 1,760 | 1,710 | 1,720 | 2,100 | 1,720 |
| 2014-10-10 | 1,715 | 1,715 | 1,708 | 1,708 | 800 | 1,708 |
| 2014-10-09 | 1,736 | 1,738 | 1,735 | 1,735 | 700 | 1,735 |
| 2014-10-08 | 1,736 | 1,736 | 1,732 | 1,735 | 2,100 | 1,735 |
| 2014-10-02 | 1,758 | 1,758 | 1,735 | 1,735 | 2,900 | 1,735 |
| 2014-10-01 | 1,795 | 1,795 | 1,758 | 1,758 | 1,600 | 1,758 |
| 2014-09-30 | 1,770 | 1,770 | 1,765 | 1,765 | 300 | 1,765 |
| 2014-09-29 | 1,800 | 1,800 | 1,790 | 1,799 | 900 | 1,799 |
| 2014-09-26 | 1,799 | 1,799 | 1,798 | 1,798 | 1,100 | 1,798 |
| 2014-09-25 | 1,776 | 1,779 | 1,751 | 1,779 | 2,500 | 1,779 |
| 2014-09-24 | 1,750 | 1,755 | 1,740 | 1,755 | 9,200 | 1,755 |
| 2014-09-22 | 1,762 | 1,765 | 1,750 | 1,764 | 2,700 | 1,764 |
| 2014-09-19 | 1,760 | 1,762 | 1,760 | 1,762 | 300 | 1,762 |
| 2014-09-18 | 1,769 | 1,772 | 1,760 | 1,772 | 1,800 | 1,772 |
| 2014-09-17 | 1,758 | 1,758 | 1,735 | 1,742 | 2,200 | 1,742 |
| 2014-09-16 | 1,760 | 1,760 | 1,760 | 1,760 | 100 | 1,760 |
| 2014-09-12 | 1,760 | 1,760 | 1,760 | 1,760 | 900 | 1,760 |
| 2014-09-11 | 1,775 | 1,775 | 1,775 | 1,775 | 1,000 | 1,775 |
| 2014-09-10 | 1,751 | 1,752 | 1,750 | 1,750 | 2,200 | 1,750 |
| 2014-09-09 | 1,756 | 1,756 | 1,748 | 1,748 | 1,200 | 1,748 |
| 2014-09-08 | 1,745 | 1,760 | 1,745 | 1,749 | 700 | 1,749 |
| 2014-09-05 | 1,742 | 1,746 | 1,742 | 1,745 | 800 | 1,745 |
| 2014-09-04 | 1,750 | 1,750 | 1,742 | 1,742 | 1,200 | 1,742 |
| 2014-09-03 | 1,760 | 1,764 | 1,750 | 1,750 | 3,100 | 1,750 |
| 2014-09-02 | 1,759 | 1,780 | 1,759 | 1,760 | 2,300 | 1,760 |
| 2014-09-01 | 1,759 | 1,799 | 1,744 | 1,799 | 3,300 | 1,799 |
| 2014-08-29 | 1,750 | 1,769 | 1,732 | 1,769 | 2,000 | 1,769 |
| 2014-08-27 | 1,720 | 1,779 | 1,720 | 1,779 | 5,200 | 1,779 |
| 2014-08-26 | 1,799 | 1,799 | 1,785 | 1,785 | 1,200 | 1,785 |
| 2014-08-25 | 1,799 | 1,799 | 1,776 | 1,785 | 2,700 | 1,785 |
| 2014-08-22 | 1,750 | 1,770 | 1,746 | 1,770 | 3,400 | 1,770 |
| 2014-08-21 | 1,761 | 1,761 | 1,746 | 1,746 | 1,000 | 1,746 |
| 2014-08-20 | 1,737 | 1,759 | 1,736 | 1,759 | 1,500 | 1,759 |
| 2014-08-19 | 1,768 | 1,768 | 1,730 | 1,734 | 4,500 | 1,734 |
| 2014-08-18 | 1,726 | 1,730 | 1,726 | 1,730 | 1,200 | 1,730 |
| 2014-08-15 | 1,749 | 1,749 | 1,743 | 1,749 | 700 | 1,749 |
| 2014-08-14 | 1,725 | 1,749 | 1,725 | 1,749 | 1,300 | 1,749 |
| 2014-08-13 | 1,728 | 1,728 | 1,728 | 1,728 | 100 | 1,728 |
| 2014-08-12 | 1,726 | 1,728 | 1,726 | 1,728 | 200 | 1,728 |
| 2014-08-11 | 1,714 | 1,721 | 1,714 | 1,721 | 400 | 1,721 |
| 2014-08-08 | 1,750 | 1,777 | 1,700 | 1,713 | 2,000 | 1,713 |
| 2014-08-07 | 1,742 | 1,755 | 1,742 | 1,755 | 1,300 | 1,755 |
| 2014-08-06 | 1,750 | 1,775 | 1,743 | 1,769 | 1,200 | 1,769 |
| 2014-08-05 | 1,748 | 1,754 | 1,748 | 1,754 | 1,700 | 1,754 |
| 2014-08-04 | 1,769 | 1,769 | 1,747 | 1,750 | 1,200 | 1,750 |
| 2014-08-01 | 1,793 | 1,793 | 1,743 | 1,743 | 900 | 1,743 |
| 2014-07-31 | 1,761 | 1,800 | 1,684 | 1,800 | 14,900 | 1,800 |
| 2014-07-30 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 2014-07-28 | 1,800 | 1,800 | 1,790 | 1,800 | 4,800 | 1,800 |
| 2014-07-25 | 1,800 | 1,800 | 1,790 | 1,800 | 3,100 | 1,800 |
| 2014-07-24 | 1,791 | 1,795 | 1,780 | 1,795 | 10,700 | 1,795 |
| 2014-07-23 | 1,779 | 1,790 | 1,777 | 1,781 | 3,600 | 1,781 |
| 2014-07-22 | 1,760 | 1,788 | 1,760 | 1,780 | 1,800 | 1,780 |
| 2014-07-18 | 1,759 | 1,760 | 1,753 | 1,760 | 600 | 1,760 |
| 2014-07-17 | 1,760 | 1,760 | 1,760 | 1,760 | 1,100 | 1,760 |
| 2014-07-16 | 1,761 | 1,761 | 1,760 | 1,760 | 900 | 1,760 |
| 2014-07-15 | 1,760 | 1,760 | 1,758 | 1,758 | 200 | 1,758 |
| 2014-07-14 | 1,760 | 1,760 | 1,760 | 1,760 | 100 | 1,760 |
| 2014-07-11 | 1,770 | 1,770 | 1,760 | 1,760 | 2,100 | 1,760 |
| 2014-07-10 | 1,770 | 1,776 | 1,770 | 1,776 | 400 | 1,776 |
| 2014-07-08 | 1,770 | 1,776 | 1,767 | 1,776 | 500 | 1,776 |
| 2014-07-07 | 1,767 | 1,770 | 1,767 | 1,770 | 500 | 1,770 |
| 2014-07-04 | 1,765 | 1,767 | 1,765 | 1,766 | 1,200 | 1,766 |
| 2014-07-03 | 1,762 | 1,800 | 1,760 | 1,800 | 2,800 | 1,800 |
| 2014-07-02 | 1,782 | 1,785 | 1,782 | 1,785 | 800 | 1,785 |
| 2014-07-01 | 1,785 | 1,785 | 1,782 | 1,782 | 300 | 1,782 |
| 2014-06-30 | 1,791 | 1,791 | 1,763 | 1,763 | 200 | 1,763 |
| 2014-06-27 | 1,755 | 1,755 | 1,749 | 1,755 | 800 | 1,755 |
| 2014-06-26 | 1,795 | 1,795 | 1,755 | 1,755 | 1,000 | 1,755 |
| 2014-06-25 | 1,764 | 1,764 | 1,757 | 1,760 | 1,200 | 1,760 |
| 2014-06-24 | 1,771 | 1,771 | 1,750 | 1,768 | 3,400 | 1,768 |
| 2014-06-23 | 1,771 | 1,785 | 1,771 | 1,785 | 900 | 1,785 |
| 2014-06-20 | 1,765 | 1,770 | 1,760 | 1,760 | 600 | 1,760 |
| 2014-06-19 | 1,760 | 1,770 | 1,760 | 1,770 | 700 | 1,770 |
| 2014-06-18 | 1,769 | 1,769 | 1,760 | 1,760 | 200 | 1,760 |
| 2014-06-17 | 1,751 | 1,760 | 1,751 | 1,760 | 200 | 1,760 |
| 2014-06-16 | 1,770 | 1,770 | 1,750 | 1,750 | 800 | 1,750 |
| 2014-06-13 | 1,767 | 1,767 | 1,767 | 1,767 | 3,000 | 1,767 |
| 2014-06-12 | 1,730 | 1,750 | 1,730 | 1,750 | 700 | 1,750 |
| 2014-06-11 | 1,716 | 1,743 | 1,716 | 1,743 | 1,200 | 1,743 |
| 2014-06-10 | 1,715 | 1,715 | 1,715 | 1,715 | 300 | 1,715 |
| 2014-06-09 | 1,702 | 1,715 | 1,702 | 1,715 | 400 | 1,715 |
| 2014-06-06 | 1,689 | 1,700 | 1,689 | 1,700 | 800 | 1,700 |
| 2014-06-05 | 1,650 | 1,678 | 1,650 | 1,678 | 1,100 | 1,678 |
| 2014-06-04 | 1,683 | 1,683 | 1,683 | 1,683 | 100 | 1,683 |
| 2014-06-03 | 1,696 | 1,696 | 1,660 | 1,690 | 700 | 1,690 |
| 2014-06-02 | 1,700 | 1,700 | 1,660 | 1,662 | 1,500 | 1,662 |
| 2014-05-30 | 1,700 | 1,701 | 1,676 | 1,676 | 1,000 | 1,676 |
| 2014-05-29 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2014-05-27 | 1,700 | 1,700 | 1,700 | 1,700 | 600 | 1,700 |
| 2014-05-26 | 1,699 | 1,699 | 1,699 | 1,699 | 2,400 | 1,699 |
| 2014-05-23 | 1,660 | 1,660 | 1,631 | 1,649 | 1,400 | 1,649 |
| 2014-05-22 | 1,620 | 1,638 | 1,620 | 1,622 | 800 | 1,622 |
| 2014-05-21 | 1,620 | 1,620 | 1,620 | 1,620 | 400 | 1,620 |
| 2014-05-20 | 1,622 | 1,630 | 1,620 | 1,630 | 800 | 1,630 |
| 2014-05-19 | 1,608 | 1,630 | 1,608 | 1,630 | 1,600 | 1,630 |
| 2014-05-16 | 1,615 | 1,615 | 1,600 | 1,605 | 4,700 | 1,605 |
| 2014-05-15 | 1,625 | 1,631 | 1,624 | 1,624 | 1,200 | 1,624 |
| 2014-05-14 | 1,616 | 1,624 | 1,616 | 1,624 | 3,600 | 1,624 |
| 2014-05-13 | 1,695 | 1,695 | 1,611 | 1,611 | 1,900 | 1,611 |
| 2014-05-12 | 1,709 | 1,709 | 1,695 | 1,695 | 200 | 1,695 |
| 2014-05-09 | 1,675 | 1,675 | 1,670 | 1,670 | 1,600 | 1,670 |
| 2014-05-08 | 1,721 | 1,790 | 1,690 | 1,690 | 1,900 | 1,690 |
| 2014-05-07 | 1,721 | 1,726 | 1,719 | 1,721 | 6,200 | 1,721 |
| 2014-05-02 | 1,799 | 1,799 | 1,730 | 1,799 | 1,700 | 1,799 |
| 2014-05-01 | 1,813 | 1,813 | 1,799 | 1,799 | 1,300 | 1,799 |
| 2014-04-30 | 1,810 | 1,830 | 1,810 | 1,813 | 600 | 1,813 |
| 2014-04-28 | 1,900 | 1,900 | 1,900 | 1,900 | 1,300 | 1,900 |
| 2014-04-25 | 1,809 | 1,809 | 1,799 | 1,800 | 1,000 | 1,800 |
| 2014-04-24 | 1,800 | 1,800 | 1,799 | 1,800 | 4,100 | 1,800 |
| 2014-04-23 | 1,800 | 1,800 | 1,800 | 1,800 | 600 | 1,800 |
| 2014-04-22 | 1,771 | 1,800 | 1,771 | 1,800 | 24,700 | 1,800 |
| 2014-04-21 | 1,802 | 1,803 | 1,771 | 1,771 | 5,500 | 1,771 |
| 2014-04-18 | 1,799 | 1,802 | 1,793 | 1,802 | 1,300 | 1,802 |
| 2014-04-17 | 1,776 | 1,802 | 1,776 | 1,802 | 2,000 | 1,802 |
| 2014-04-16 | 1,805 | 1,805 | 1,765 | 1,796 | 500 | 1,796 |
| 2014-04-15 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2014-04-14 | 1,760 | 1,800 | 1,760 | 1,800 | 3,500 | 1,800 |
| 2014-04-11 | 1,806 | 1,806 | 1,799 | 1,800 | 4,400 | 1,800 |
| 2014-04-10 | 1,810 | 1,815 | 1,810 | 1,815 | 1,600 | 1,815 |
| 2014-04-09 | 1,855 | 1,855 | 1,805 | 1,806 | 2,100 | 1,806 |
| 2014-04-08 | 1,855 | 1,855 | 1,855 | 1,855 | 100 | 1,855 |
| 2014-04-07 | 1,840 | 1,880 | 1,840 | 1,856 | 1,400 | 1,856 |
| 2014-04-04 | 1,801 | 1,870 | 1,801 | 1,840 | 6,500 | 1,840 |
| 2014-04-03 | 1,788 | 1,800 | 1,785 | 1,800 | 1,100 | 1,800 |
| 2014-04-02 | 1,800 | 1,801 | 1,800 | 1,800 | 2,600 | 1,800 |
| 2014-04-01 | 1,800 | 1,810 | 1,789 | 1,800 | 4,400 | 1,800 |
| 2014-03-31 | 1,800 | 1,838 | 1,790 | 1,790 | 2,600 | 1,790 |
| 2014-03-28 | 1,740 | 1,790 | 1,740 | 1,790 | 1,100 | 1,790 |
| 2014-03-27 | 1,752 | 1,850 | 1,713 | 1,740 | 6,300 | 1,740 |
| 2014-03-26 | 1,880 | 1,880 | 1,836 | 1,857 | 9,000 | 1,857 |
| 2014-03-25 | 1,874 | 1,890 | 1,800 | 1,880 | 8,300 | 1,880 |
| 2014-03-24 | 1,800 | 1,885 | 1,800 | 1,850 | 5,500 | 1,850 |
| 2014-03-20 | 1,783 | 1,783 | 1,762 | 1,776 | 4,900 | 1,776 |
| 2014-03-19 | 1,781 | 1,820 | 1,781 | 1,800 | 3,900 | 1,800 |
| 2014-03-18 | 1,761 | 1,840 | 1,735 | 1,800 | 6,900 | 1,800 |
| 2014-03-17 | 1,735 | 1,770 | 1,735 | 1,750 | 6,000 | 1,750 |
| 2014-03-14 | 1,703 | 1,750 | 1,690 | 1,735 | 4,900 | 1,735 |
| 2014-03-13 | 1,668 | 1,707 | 1,668 | 1,690 | 700 | 1,690 |
| 2014-03-12 | 1,675 | 1,687 | 1,671 | 1,671 | 1,700 | 1,671 |
| 2014-03-11 | 1,671 | 1,671 | 1,671 | 1,671 | 200 | 1,671 |
| 2014-03-10 | 1,670 | 1,684 | 1,665 | 1,684 | 1,300 | 1,684 |
| 2014-03-07 | 1,672 | 1,672 | 1,650 | 1,650 | 2,600 | 1,650 |
| 2014-03-06 | 1,632 | 1,650 | 1,632 | 1,650 | 3,600 | 1,650 |
| 2014-03-05 | 1,680 | 1,680 | 1,672 | 1,672 | 900 | 1,672 |
| 2014-03-04 | 1,640 | 1,640 | 1,640 | 1,640 | 100 | 1,640 |
| 2014-03-03 | 1,660 | 1,660 | 1,609 | 1,630 | 2,500 | 1,630 |
| 2014-02-28 | 1,655 | 1,660 | 1,616 | 1,650 | 1,300 | 1,650 |
| 2014-02-27 | 1,646 | 1,710 | 1,635 | 1,655 | 5,400 | 1,655 |
| 2014-02-26 | 1,710 | 1,730 | 1,677 | 1,686 | 4,700 | 1,686 |
| 2014-02-25 | 1,710 | 1,710 | 1,601 | 1,670 | 4,300 | 1,670 |
| 2014-02-24 | 1,640 | 1,640 | 1,640 | 1,640 | 1,900 | 1,640 |
| 2014-02-21 | 1,637 | 1,640 | 1,617 | 1,640 | 600 | 1,640 |
| 2014-02-20 | 1,613 | 1,616 | 1,613 | 1,614 | 800 | 1,614 |
| 2014-02-19 | 1,640 | 1,640 | 1,610 | 1,613 | 700 | 1,613 |
| 2014-02-18 | 1,641 | 1,641 | 1,570 | 1,610 | 2,400 | 1,610 |
| 2014-02-17 | 1,645 | 1,645 | 1,601 | 1,601 | 900 | 1,601 |
| 2014-02-14 | 1,610 | 1,630 | 1,610 | 1,610 | 2,000 | 1,610 |
| 2014-02-13 | 1,610 | 1,610 | 1,610 | 1,610 | 1,900 | 1,610 |
| 2014-02-12 | 1,645 | 1,645 | 1,610 | 1,610 | 1,300 | 1,610 |
| 2014-02-10 | 1,648 | 1,670 | 1,635 | 1,640 | 1,300 | 1,640 |
| 2014-02-07 | 1,650 | 1,650 | 1,640 | 1,640 | 500 | 1,640 |
| 2014-02-05 | 1,650 | 1,650 | 1,611 | 1,611 | 1,000 | 1,611 |
| 2014-02-04 | 1,610 | 1,709 | 1,535 | 1,610 | 9,100 | 1,610 |
| 2014-02-03 | 1,660 | 1,660 | 1,615 | 1,615 | 1,300 | 1,615 |
| 2014-01-31 | 1,670 | 1,670 | 1,645 | 1,645 | 400 | 1,645 |
| 2014-01-30 | 1,680 | 1,680 | 1,648 | 1,648 | 600 | 1,648 |
| 2014-01-29 | 1,620 | 1,720 | 1,620 | 1,720 | 4,300 | 1,720 |
| 2014-01-28 | 1,620 | 1,624 | 1,583 | 1,624 | 1,300 | 1,624 |
| 2014-01-27 | 1,630 | 1,630 | 1,597 | 1,597 | 1,400 | 1,597 |
| 2014-01-24 | 1,639 | 1,639 | 1,600 | 1,600 | 3,500 | 1,600 |
| 2014-01-23 | 1,620 | 1,634 | 1,620 | 1,625 | 300 | 1,625 |
| 2014-01-22 | 1,620 | 1,636 | 1,610 | 1,620 | 1,400 | 1,620 |
| 2014-01-21 | 1,596 | 1,610 | 1,596 | 1,610 | 1,700 | 1,610 |
| 2014-01-20 | 1,595 | 1,600 | 1,595 | 1,600 | 3,800 | 1,600 |
| 2014-01-17 | 1,591 | 1,594 | 1,583 | 1,590 | 3,500 | 1,590 |
| 2014-01-16 | 1,590 | 1,590 | 1,585 | 1,590 | 500 | 1,590 |
| 2014-01-15 | 1,598 | 1,598 | 1,590 | 1,590 | 900 | 1,590 |
| 2014-01-14 | 1,597 | 1,597 | 1,594 | 1,597 | 600 | 1,597 |
| 2014-01-10 | 1,596 | 1,598 | 1,596 | 1,598 | 1,000 | 1,598 |
| 2014-01-09 | 1,595 | 1,596 | 1,551 | 1,596 | 1,500 | 1,596 |
| 2014-01-08 | 1,599 | 1,599 | 1,598 | 1,599 | 400 | 1,599 |
| 2014-01-07 | 1,600 | 1,600 | 1,599 | 1,599 | 700 | 1,599 |
| 2014-01-06 | 1,618 | 1,618 | 1,604 | 1,604 | 900 | 1,604 |
分割・併合履歴 ： [2007-10-26]1株→3株
