6677 (株)エスケーエレクトロニクス 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 | 1,199 | 1,250 | 1,166 | 1,230 | 155,800 | 1,230 |
| 2014-12-29 | 1,111 | 1,188 | 1,111 | 1,130 | 70,400 | 1,130 |
| 2014-12-26 | 1,058 | 1,150 | 1,058 | 1,105 | 32,900 | 1,105 |
| 2014-12-25 | 1,078 | 1,083 | 1,066 | 1,075 | 53,300 | 1,075 |
| 2014-12-24 | 1,090 | 1,095 | 1,070 | 1,087 | 78,300 | 1,087 |
| 2014-12-22 | 1,051 | 1,083 | 1,051 | 1,077 | 98,900 | 1,077 |
| 2014-12-19 | 1,078 | 1,120 | 1,057 | 1,065 | 47,600 | 1,065 |
| 2014-12-18 | 1,058 | 1,060 | 1,030 | 1,054 | 43,200 | 1,054 |
| 2014-12-17 | 1,010 | 1,046 | 1,008 | 1,027 | 45,800 | 1,027 |
| 2014-12-16 | 1,023 | 1,049 | 1,004 | 1,021 | 69,700 | 1,021 |
| 2014-12-15 | 1,050 | 1,105 | 1,043 | 1,045 | 73,800 | 1,045 |
| 2014-12-12 | 1,125 | 1,125 | 1,068 | 1,075 | 62,600 | 1,075 |
| 2014-12-11 | 1,110 | 1,130 | 1,089 | 1,130 | 39,800 | 1,130 |
| 2014-12-10 | 1,106 | 1,141 | 1,106 | 1,130 | 36,600 | 1,130 |
| 2014-12-09 | 1,148 | 1,160 | 1,135 | 1,136 | 62,700 | 1,136 |
| 2014-12-08 | 1,199 | 1,200 | 1,175 | 1,178 | 39,200 | 1,178 |
| 2014-12-05 | 1,186 | 1,199 | 1,177 | 1,199 | 28,000 | 1,199 |
| 2014-12-04 | 1,198 | 1,210 | 1,182 | 1,186 | 21,600 | 1,186 |
| 2014-12-03 | 1,199 | 1,199 | 1,175 | 1,182 | 29,000 | 1,182 |
| 2014-12-02 | 1,187 | 1,192 | 1,170 | 1,173 | 35,300 | 1,173 |
| 2014-12-01 | 1,232 | 1,235 | 1,189 | 1,193 | 40,300 | 1,193 |
| 2014-11-28 | 1,279 | 1,293 | 1,215 | 1,232 | 106,300 | 1,232 |
| 2014-11-27 | 1,228 | 1,275 | 1,228 | 1,275 | 38,300 | 1,275 |
| 2014-11-26 | 1,194 | 1,241 | 1,194 | 1,235 | 42,200 | 1,235 |
| 2014-11-25 | 1,187 | 1,217 | 1,187 | 1,194 | 28,100 | 1,194 |
| 2014-11-21 | 1,150 | 1,198 | 1,136 | 1,187 | 29,600 | 1,187 |
| 2014-11-20 | 1,195 | 1,203 | 1,158 | 1,171 | 53,400 | 1,171 |
| 2014-11-19 | 1,218 | 1,225 | 1,184 | 1,205 | 28,300 | 1,205 |
| 2014-11-18 | 1,150 | 1,250 | 1,150 | 1,228 | 62,200 | 1,228 |
| 2014-11-17 | 1,120 | 1,217 | 1,111 | 1,178 | 94,100 | 1,178 |
| 2014-11-14 | 1,160 | 1,190 | 1,113 | 1,145 | 117,100 | 1,145 |
| 2014-11-13 | 1,200 | 1,218 | 1,173 | 1,185 | 76,700 | 1,185 |
| 2014-11-12 | 1,219 | 1,271 | 1,215 | 1,230 | 98,000 | 1,230 |
| 2014-11-11 | 1,240 | 1,290 | 1,220 | 1,230 | 211,000 | 1,230 |
| 2014-11-10 | 1,323 | 1,360 | 1,315 | 1,320 | 135,500 | 1,320 |
| 2014-11-07 | 1,383 | 1,420 | 1,356 | 1,383 | 73,100 | 1,383 |
| 2014-11-06 | 1,475 | 1,478 | 1,403 | 1,410 | 79,000 | 1,410 |
| 2014-11-05 | 1,419 | 1,455 | 1,382 | 1,447 | 50,900 | 1,447 |
| 2014-11-04 | 1,507 | 1,510 | 1,441 | 1,441 | 63,800 | 1,441 |
| 2014-10-31 | 1,400 | 1,450 | 1,352 | 1,417 | 80,600 | 1,417 |
| 2014-10-30 | 1,411 | 1,430 | 1,302 | 1,384 | 94,700 | 1,384 |
| 2014-10-29 | 1,526 | 1,547 | 1,391 | 1,422 | 113,400 | 1,422 |
| 2014-10-28 | 1,538 | 1,608 | 1,451 | 1,480 | 183,300 | 1,480 |
| 2014-10-27 | 1,450 | 1,569 | 1,446 | 1,548 | 183,800 | 1,548 |
| 2014-10-24 | 1,443 | 1,470 | 1,390 | 1,416 | 130,200 | 1,416 |
| 2014-10-23 | 1,289 | 1,408 | 1,285 | 1,357 | 118,300 | 1,357 |
| 2014-10-22 | 1,267 | 1,314 | 1,242 | 1,291 | 87,000 | 1,291 |
| 2014-10-21 | 1,233 | 1,282 | 1,202 | 1,242 | 111,600 | 1,242 |
| 2014-10-20 | 1,217 | 1,287 | 1,191 | 1,230 | 72,700 | 1,230 |
| 2014-10-17 | 1,160 | 1,206 | 1,140 | 1,157 | 60,400 | 1,157 |
| 2014-10-16 | 1,178 | 1,213 | 1,163 | 1,165 | 73,500 | 1,165 |
| 2014-10-15 | 1,200 | 1,248 | 1,171 | 1,239 | 72,100 | 1,239 |
| 2014-10-14 | 1,145 | 1,228 | 1,120 | 1,200 | 102,700 | 1,200 |
| 2014-10-10 | 1,216 | 1,270 | 1,179 | 1,232 | 152,400 | 1,232 |
| 2014-10-09 | 1,351 | 1,357 | 1,261 | 1,276 | 92,200 | 1,276 |
| 2014-10-08 | 1,350 | 1,369 | 1,313 | 1,346 | 91,200 | 1,346 |
| 2014-10-07 | 1,414 | 1,445 | 1,391 | 1,395 | 46,600 | 1,395 |
| 2014-10-06 | 1,439 | 1,465 | 1,431 | 1,447 | 32,400 | 1,447 |
| 2014-10-03 | 1,410 | 1,431 | 1,392 | 1,419 | 58,000 | 1,419 |
| 2014-10-02 | 1,400 | 1,458 | 1,376 | 1,386 | 135,200 | 1,386 |
| 2014-10-01 | 1,590 | 1,593 | 1,490 | 1,490 | 107,400 | 1,490 |
| 2014-09-30 | 1,548 | 1,585 | 1,542 | 1,584 | 52,400 | 1,584 |
| 2014-09-29 | 1,539 | 1,572 | 1,539 | 1,564 | 48,400 | 1,564 |
| 2014-09-26 | 1,501 | 1,554 | 1,501 | 1,542 | 31,000 | 1,542 |
| 2014-09-25 | 1,520 | 1,556 | 1,515 | 1,544 | 68,400 | 1,544 |
| 2014-09-24 | 1,551 | 1,557 | 1,514 | 1,514 | 66,900 | 1,514 |
| 2014-09-22 | 1,561 | 1,581 | 1,536 | 1,580 | 98,400 | 1,580 |
| 2014-09-19 | 1,510 | 1,552 | 1,500 | 1,552 | 85,700 | 1,552 |
| 2014-09-18 | 1,496 | 1,534 | 1,482 | 1,500 | 82,200 | 1,500 |
| 2014-09-17 | 1,455 | 1,519 | 1,449 | 1,510 | 117,400 | 1,510 |
| 2014-09-16 | 1,523 | 1,540 | 1,478 | 1,484 | 141,200 | 1,484 |
| 2014-09-12 | 1,580 | 1,602 | 1,542 | 1,544 | 75,700 | 1,544 |
| 2014-09-11 | 1,523 | 1,610 | 1,523 | 1,603 | 102,800 | 1,603 |
| 2014-09-10 | 1,570 | 1,580 | 1,532 | 1,546 | 116,000 | 1,546 |
| 2014-09-09 | 1,605 | 1,627 | 1,587 | 1,590 | 68,600 | 1,590 |
| 2014-09-08 | 1,590 | 1,626 | 1,565 | 1,620 | 84,600 | 1,620 |
| 2014-09-05 | 1,645 | 1,682 | 1,580 | 1,596 | 164,400 | 1,596 |
| 2014-09-04 | 1,628 | 1,715 | 1,625 | 1,653 | 183,800 | 1,653 |
| 2014-09-03 | 1,600 | 1,648 | 1,590 | 1,624 | 106,300 | 1,624 |
| 2014-09-02 | 1,627 | 1,631 | 1,586 | 1,598 | 180,500 | 1,598 |
| 2014-09-01 | 1,684 | 1,684 | 1,629 | 1,635 | 144,900 | 1,635 |
| 2014-08-29 | 1,700 | 1,719 | 1,655 | 1,677 | 179,400 | 1,677 |
| 2014-08-28 | 1,750 | 1,767 | 1,700 | 1,726 | 205,000 | 1,726 |
| 2014-08-27 | 1,830 | 1,839 | 1,703 | 1,763 | 356,000 | 1,763 |
| 2014-08-26 | 1,730 | 1,788 | 1,721 | 1,775 | 258,900 | 1,775 |
| 2014-08-25 | 1,630 | 1,723 | 1,626 | 1,716 | 244,800 | 1,716 |
| 2014-08-22 | 1,650 | 1,653 | 1,622 | 1,633 | 87,900 | 1,633 |
| 2014-08-21 | 1,641 | 1,661 | 1,623 | 1,650 | 94,600 | 1,650 |
| 2014-08-20 | 1,645 | 1,696 | 1,611 | 1,650 | 205,500 | 1,650 |
| 2014-08-19 | 1,635 | 1,664 | 1,600 | 1,639 | 180,100 | 1,639 |
| 2014-08-18 | 1,650 | 1,705 | 1,605 | 1,635 | 236,000 | 1,635 |
| 2014-08-15 | 1,611 | 1,640 | 1,566 | 1,629 | 189,100 | 1,629 |
| 2014-08-14 | 1,583 | 1,680 | 1,540 | 1,621 | 370,600 | 1,621 |
| 2014-08-13 | 1,641 | 1,649 | 1,515 | 1,570 | 708,100 | 1,570 |
| 2014-08-12 | 1,846 | 1,870 | 1,668 | 1,671 | 953,200 | 1,671 |
| 2014-08-11 | 1,780 | 1,898 | 1,736 | 1,886 | 422,700 | 1,886 |
| 2014-08-08 | 1,701 | 1,733 | 1,530 | 1,703 | 317,500 | 1,703 |
| 2014-08-07 | 1,701 | 1,736 | 1,669 | 1,736 | 189,700 | 1,736 |
| 2014-08-06 | 1,787 | 1,794 | 1,689 | 1,732 | 182,300 | 1,732 |
| 2014-08-05 | 1,947 | 1,972 | 1,735 | 1,743 | 373,900 | 1,743 |
| 2014-08-04 | 1,752 | 1,943 | 1,752 | 1,920 | 358,400 | 1,920 |
| 2014-08-01 | 1,750 | 1,824 | 1,734 | 1,768 | 177,200 | 1,768 |
| 2014-07-31 | 1,732 | 1,857 | 1,731 | 1,828 | 309,600 | 1,828 |
| 2014-07-30 | 1,729 | 1,789 | 1,706 | 1,744 | 124,100 | 1,744 |
| 2014-07-29 | 1,701 | 1,747 | 1,645 | 1,710 | 197,800 | 1,710 |
| 2014-07-28 | 1,710 | 1,734 | 1,702 | 1,707 | 97,600 | 1,707 |
| 2014-07-25 | 1,720 | 1,768 | 1,701 | 1,743 | 145,600 | 1,743 |
| 2014-07-24 | 1,783 | 1,791 | 1,700 | 1,710 | 219,600 | 1,710 |
| 2014-07-23 | 1,840 | 1,844 | 1,776 | 1,795 | 111,700 | 1,795 |
| 2014-07-22 | 1,717 | 1,859 | 1,708 | 1,802 | 240,000 | 1,802 |
| 2014-07-18 | 1,661 | 1,739 | 1,661 | 1,699 | 248,800 | 1,699 |
| 2014-07-17 | 1,728 | 1,826 | 1,725 | 1,760 | 234,200 | 1,760 |
| 2014-07-16 | 1,762 | 1,770 | 1,715 | 1,726 | 196,300 | 1,726 |
| 2014-07-15 | 1,810 | 1,879 | 1,768 | 1,793 | 270,600 | 1,793 |
| 2014-07-14 | 2,050 | 2,125 | 1,770 | 1,810 | 908,200 | 1,810 |
| 2014-07-11 | 1,640 | 1,785 | 1,639 | 1,770 | 250,400 | 1,770 |
| 2014-07-10 | 1,804 | 1,859 | 1,700 | 1,705 | 269,300 | 1,705 |
| 2014-07-09 | 1,790 | 1,840 | 1,773 | 1,808 | 168,000 | 1,808 |
| 2014-07-08 | 1,767 | 1,920 | 1,761 | 1,863 | 456,600 | 1,863 |
| 2014-07-07 | 1,856 | 1,858 | 1,730 | 1,759 | 416,900 | 1,759 |
| 2014-07-04 | 1,920 | 1,920 | 1,808 | 1,881 | 339,800 | 1,881 |
| 2014-07-03 | 1,905 | 1,977 | 1,801 | 1,860 | 553,900 | 1,860 |
| 2014-07-02 | 2,267 | 2,298 | 1,915 | 1,944 | 1,180,100 | 1,944 |
| 2014-07-01 | 1,999 | 2,159 | 1,977 | 2,158 | 584,900 | 2,158 |
| 2014-06-30 | 1,828 | 2,030 | 1,815 | 2,030 | 535,200 | 2,030 |
| 2014-06-27 | 1,784 | 1,889 | 1,663 | 1,775 | 638,000 | 1,775 |
| 2014-06-26 | 1,974 | 1,974 | 1,740 | 1,780 | 549,100 | 1,780 |
| 2014-06-25 | 2,049 | 2,049 | 1,866 | 1,934 | 405,700 | 1,934 |
| 2014-06-24 | 2,187 | 2,187 | 2,035 | 2,070 | 227,100 | 2,070 |
| 2014-06-23 | 2,157 | 2,190 | 2,083 | 2,135 | 223,200 | 2,135 |
| 2014-06-20 | 2,180 | 2,283 | 2,116 | 2,190 | 249,800 | 2,190 |
| 2014-06-19 | 2,330 | 2,379 | 2,136 | 2,200 | 404,000 | 2,200 |
| 2014-06-18 | 1,969 | 2,300 | 1,964 | 2,230 | 777,700 | 2,230 |
| 2014-06-17 | 1,975 | 1,999 | 1,803 | 1,929 | 224,900 | 1,929 |
| 2014-06-16 | 2,051 | 2,077 | 1,915 | 1,960 | 231,300 | 1,960 |
| 2014-06-13 | 1,971 | 2,029 | 1,855 | 2,029 | 358,400 | 2,029 |
| 2014-06-12 | 2,067 | 2,150 | 1,971 | 2,016 | 432,500 | 2,016 |
| 2014-06-11 | 1,950 | 2,119 | 1,915 | 2,110 | 424,100 | 2,110 |
| 2014-06-10 | 1,820 | 2,005 | 1,782 | 1,962 | 591,300 | 1,962 |
| 2014-06-09 | 1,750 | 1,940 | 1,710 | 1,890 | 493,800 | 1,890 |
| 2014-06-06 | 1,781 | 1,787 | 1,649 | 1,710 | 386,600 | 1,710 |
| 2014-06-05 | 1,550 | 1,729 | 1,543 | 1,715 | 504,400 | 1,715 |
| 2014-06-04 | 1,477 | 1,590 | 1,430 | 1,551 | 439,500 | 1,551 |
| 2014-06-03 | 1,534 | 1,568 | 1,480 | 1,500 | 325,900 | 1,500 |
| 2014-06-02 | 1,555 | 1,800 | 1,525 | 1,564 | 526,500 | 1,564 |
| 2014-05-30 | 1,610 | 1,625 | 1,492 | 1,525 | 382,500 | 1,525 |
| 2014-05-29 | 1,450 | 1,540 | 1,436 | 1,535 | 341,600 | 1,535 |
| 2014-05-28 | 1,482 | 1,560 | 1,430 | 1,454 | 374,800 | 1,454 |
| 2014-05-27 | 1,490 | 1,660 | 1,451 | 1,460 | 705,800 | 1,460 |
| 2014-05-26 | 1,369 | 1,488 | 1,366 | 1,470 | 514,700 | 1,470 |
| 2014-05-23 | 1,275 | 1,370 | 1,255 | 1,340 | 231,500 | 1,340 |
| 2014-05-22 | 1,270 | 1,319 | 1,235 | 1,272 | 381,700 | 1,272 |
| 2014-05-21 | 1,184 | 1,347 | 1,181 | 1,330 | 474,100 | 1,330 |
| 2014-05-20 | 1,155 | 1,270 | 1,145 | 1,190 | 284,300 | 1,190 |
| 2014-05-19 | 1,220 | 1,262 | 1,172 | 1,185 | 382,500 | 1,185 |
| 2014-05-16 | 1,248 | 1,280 | 1,175 | 1,270 | 461,600 | 1,270 |
| 2014-05-15 | 1,135 | 1,299 | 1,101 | 1,188 | 1,322,100 | 1,188 |
| 2014-05-14 | 1,115 | 1,115 | 1,102 | 1,115 | 561,500 | 1,115 |
| 2014-05-13 | 965 | 965 | 965 | 965 | 17,200 | 965 |
| 2014-05-12 | 778 | 816 | 770 | 815 | 65,100 | 815 |
| 2014-05-09 | 790 | 793 | 771 | 790 | 24,300 | 790 |
| 2014-05-08 | 785 | 789 | 760 | 789 | 21,900 | 789 |
| 2014-05-07 | 789 | 789 | 770 | 785 | 18,900 | 785 |
| 2014-05-02 | 771 | 780 | 754 | 780 | 9,300 | 780 |
| 2014-05-01 | 776 | 783 | 770 | 777 | 22,500 | 777 |
| 2014-04-30 | 737 | 790 | 737 | 782 | 50,700 | 782 |
| 2014-04-28 | 737 | 753 | 737 | 751 | 14,200 | 751 |
| 2014-04-25 | 748 | 770 | 736 | 752 | 17,600 | 752 |
| 2014-04-24 | 771 | 773 | 746 | 750 | 15,300 | 750 |
| 2014-04-23 | 790 | 794 | 763 | 767 | 54,100 | 767 |
| 2014-04-22 | 742 | 790 | 742 | 788 | 124,700 | 788 |
| 2014-04-21 | 736 | 752 | 736 | 750 | 6,600 | 750 |
| 2014-04-18 | 733 | 745 | 733 | 744 | 4,000 | 744 |
| 2014-04-17 | 733 | 748 | 733 | 742 | 8,700 | 742 |
| 2014-04-16 | 733 | 739 | 726 | 733 | 23,300 | 733 |
| 2014-04-15 | 735 | 735 | 725 | 733 | 29,900 | 733 |
| 2014-04-14 | 711 | 734 | 710 | 730 | 19,000 | 730 |
| 2014-04-11 | 740 | 740 | 719 | 725 | 26,500 | 725 |
| 2014-04-10 | 748 | 753 | 733 | 744 | 34,900 | 744 |
| 2014-04-09 | 737 | 743 | 726 | 733 | 30,700 | 733 |
| 2014-04-08 | 741 | 750 | 737 | 750 | 22,500 | 750 |
| 2014-04-07 | 745 | 758 | 737 | 739 | 53,200 | 739 |
| 2014-04-04 | 755 | 770 | 755 | 762 | 14,400 | 762 |
| 2014-04-03 | 753 | 775 | 753 | 757 | 48,100 | 757 |
| 2014-04-02 | 747 | 771 | 747 | 758 | 16,300 | 758 |
| 2014-04-01 | 783 | 783 | 745 | 747 | 25,000 | 747 |
| 2014-03-31 | 762 | 785 | 762 | 783 | 30,500 | 783 |
| 2014-03-28 | 745 | 758 | 745 | 753 | 22,000 | 753 |
| 2014-03-27 | 730 | 751 | 726 | 749 | 30,000 | 749 |
| 2014-03-26 | 725 | 733 | 722 | 730 | 23,700 | 730 |
| 2014-03-25 | 724 | 739 | 724 | 733 | 18,900 | 733 |
| 2014-03-24 | 760 | 760 | 730 | 735 | 46,900 | 735 |
| 2014-03-20 | 734 | 738 | 700 | 730 | 40,700 | 730 |
| 2014-03-19 | 741 | 749 | 729 | 744 | 33,300 | 744 |
| 2014-03-18 | 760 | 768 | 745 | 748 | 48,500 | 748 |
| 2014-03-17 | 755 | 781 | 747 | 759 | 57,300 | 759 |
| 2014-03-14 | 747 | 764 | 725 | 745 | 52,300 | 745 |
| 2014-03-13 | 785 | 788 | 775 | 775 | 53,100 | 775 |
| 2014-03-12 | 766 | 784 | 756 | 784 | 61,600 | 784 |
| 2014-03-11 | 767 | 799 | 765 | 780 | 145,200 | 780 |
| 2014-03-10 | 747 | 747 | 737 | 738 | 5,600 | 738 |
| 2014-03-07 | 741 | 753 | 733 | 736 | 9,600 | 736 |
| 2014-03-06 | 732 | 744 | 731 | 738 | 10,600 | 738 |
| 2014-03-05 | 728 | 735 | 722 | 731 | 10,900 | 731 |
| 2014-03-04 | 715 | 728 | 714 | 724 | 30,800 | 724 |
| 2014-03-03 | 723 | 736 | 702 | 723 | 49,100 | 723 |
| 2014-02-28 | 761 | 761 | 720 | 749 | 53,500 | 749 |
| 2014-02-27 | 760 | 783 | 746 | 746 | 70,400 | 746 |
| 2014-02-26 | 746 | 764 | 741 | 751 | 43,500 | 751 |
| 2014-02-25 | 741 | 777 | 739 | 753 | 50,500 | 753 |
| 2014-02-24 | 735 | 750 | 733 | 747 | 21,900 | 747 |
| 2014-02-21 | 744 | 761 | 728 | 750 | 56,900 | 750 |
| 2014-02-20 | 774 | 774 | 720 | 730 | 62,100 | 730 |
| 2014-02-19 | 795 | 796 | 767 | 772 | 36,700 | 772 |
| 2014-02-18 | 782 | 802 | 751 | 790 | 127,700 | 790 |
| 2014-02-17 | 731 | 840 | 719 | 807 | 278,100 | 807 |
| 2014-02-14 | 730 | 778 | 696 | 716 | 216,500 | 716 |
| 2014-02-13 | 729 | 768 | 703 | 720 | 421,700 | 720 |
| 2014-02-12 | 744 | 744 | 744 | 744 | 179,500 | 744 |
| 2014-02-10 | 616 | 644 | 613 | 644 | 21,300 | 644 |
| 2014-02-07 | 602 | 611 | 600 | 603 | 13,500 | 603 |
| 2014-02-06 | 599 | 604 | 591 | 602 | 19,000 | 602 |
| 2014-02-05 | 617 | 628 | 591 | 604 | 22,200 | 604 |
| 2014-02-04 | 600 | 640 | 590 | 615 | 50,900 | 615 |
| 2014-02-03 | 648 | 650 | 606 | 640 | 42,600 | 640 |
| 2014-01-31 | 671 | 697 | 648 | 658 | 25,700 | 658 |
| 2014-01-30 | 693 | 693 | 653 | 666 | 11,000 | 666 |
| 2014-01-29 | 662 | 695 | 656 | 689 | 5,900 | 689 |
| 2014-01-28 | 648 | 661 | 648 | 656 | 16,500 | 656 |
| 2014-01-27 | 657 | 670 | 648 | 649 | 33,100 | 649 |
| 2014-01-24 | 698 | 704 | 681 | 697 | 31,300 | 697 |
| 2014-01-23 | 710 | 714 | 703 | 704 | 15,600 | 704 |
| 2014-01-22 | 719 | 725 | 704 | 704 | 14,700 | 704 |
| 2014-01-21 | 709 | 739 | 701 | 726 | 26,000 | 726 |
| 2014-01-20 | 697 | 704 | 697 | 703 | 9,100 | 703 |
| 2014-01-17 | 692 | 710 | 692 | 704 | 12,300 | 704 |
| 2014-01-16 | 702 | 708 | 687 | 692 | 44,400 | 692 |
| 2014-01-15 | 714 | 720 | 703 | 704 | 18,900 | 704 |
| 2014-01-14 | 690 | 713 | 690 | 700 | 19,100 | 700 |
| 2014-01-10 | 733 | 733 | 700 | 714 | 26,000 | 714 |
| 2014-01-09 | 745 | 745 | 699 | 718 | 75,100 | 718 |
| 2014-01-08 | 671 | 769 | 670 | 745 | 160,800 | 745 |
| 2014-01-07 | 671 | 671 | 663 | 669 | 13,800 | 669 |
| 2014-01-06 | 675 | 679 | 659 | 668 | 20,300 | 668 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→3株
