6836 ぷらっとホーム(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 | 926 | 938 | 921 | 925 | 1,700 | 925 |
| 2014-12-29 | 915 | 925 | 901 | 925 | 1,900 | 925 |
| 2014-12-26 | 900 | 920 | 885 | 914 | 1,500 | 914 |
| 2014-12-25 | 934 | 934 | 881 | 905 | 6,400 | 905 |
| 2014-12-24 | 901 | 955 | 900 | 934 | 15,600 | 934 |
| 2014-12-22 | 940 | 958 | 910 | 915 | 9,900 | 915 |
| 2014-12-19 | 929 | 958 | 927 | 930 | 4,200 | 930 |
| 2014-12-18 | 931 | 964 | 928 | 929 | 4,100 | 929 |
| 2014-12-17 | 935 | 945 | 935 | 945 | 1,100 | 945 |
| 2014-12-16 | 952 | 952 | 946 | 946 | 500 | 946 |
| 2014-12-15 | 963 | 970 | 952 | 952 | 2,600 | 952 |
| 2014-12-12 | 969 | 969 | 969 | 969 | 200 | 969 |
| 2014-12-11 | 980 | 980 | 965 | 968 | 3,100 | 968 |
| 2014-12-10 | 982 | 982 | 963 | 980 | 3,500 | 980 |
| 2014-12-09 | 994 | 1,000 | 981 | 984 | 3,700 | 984 |
| 2014-12-08 | 995 | 1,000 | 991 | 991 | 2,400 | 991 |
| 2014-12-05 | 995 | 995 | 989 | 995 | 3,700 | 995 |
| 2014-12-04 | 1,000 | 1,001 | 995 | 995 | 1,300 | 995 |
| 2014-12-03 | 1,009 | 1,009 | 995 | 1,000 | 3,100 | 1,000 |
| 2014-12-02 | 1,001 | 1,001 | 995 | 997 | 1,100 | 997 |
| 2014-12-01 | 1,003 | 1,007 | 999 | 1,002 | 2,700 | 1,002 |
| 2014-11-28 | 1,004 | 1,012 | 1,003 | 1,012 | 900 | 1,012 |
| 2014-11-27 | 999 | 1,016 | 998 | 1,004 | 800 | 1,004 |
| 2014-11-26 | 1,007 | 1,007 | 999 | 1,001 | 800 | 1,001 |
| 2014-11-25 | 1,014 | 1,014 | 996 | 1,007 | 1,400 | 1,007 |
| 2014-11-21 | 1,005 | 1,005 | 986 | 991 | 1,700 | 991 |
| 2014-11-20 | 1,003 | 1,060 | 991 | 1,005 | 12,500 | 1,005 |
| 2014-11-19 | 1,014 | 1,014 | 990 | 1,002 | 3,300 | 1,002 |
| 2014-11-18 | 985 | 1,000 | 984 | 999 | 1,800 | 999 |
| 2014-11-17 | 1,011 | 1,012 | 982 | 988 | 9,200 | 988 |
| 2014-11-14 | 1,020 | 1,027 | 1,010 | 1,020 | 2,700 | 1,020 |
| 2014-11-13 | 1,034 | 1,034 | 1,005 | 1,023 | 3,200 | 1,023 |
| 2014-11-12 | 1,039 | 1,040 | 1,004 | 1,034 | 1,700 | 1,034 |
| 2014-11-11 | 1,025 | 1,039 | 1,025 | 1,039 | 2,000 | 1,039 |
| 2014-11-10 | 1,025 | 1,033 | 1,024 | 1,030 | 2,100 | 1,030 |
| 2014-11-07 | 1,028 | 1,048 | 1,010 | 1,048 | 4,600 | 1,048 |
| 2014-11-06 | 1,048 | 1,048 | 1,027 | 1,028 | 2,500 | 1,028 |
| 2014-11-05 | 1,030 | 1,035 | 1,020 | 1,030 | 2,000 | 1,030 |
| 2014-11-04 | 1,011 | 1,041 | 1,011 | 1,025 | 4,900 | 1,025 |
| 2014-10-31 | 1,046 | 1,065 | 1,032 | 1,032 | 1,700 | 1,032 |
| 2014-10-30 | 1,040 | 1,060 | 1,040 | 1,060 | 700 | 1,060 |
| 2014-10-29 | 1,050 | 1,050 | 1,050 | 1,050 | 600 | 1,050 |
| 2014-10-28 | 1,075 | 1,088 | 1,053 | 1,057 | 2,400 | 1,057 |
| 2014-10-27 | 1,065 | 1,065 | 1,045 | 1,045 | 6,200 | 1,045 |
| 2014-10-24 | 1,061 | 1,067 | 1,050 | 1,056 | 2,100 | 1,056 |
| 2014-10-23 | 1,014 | 1,088 | 1,014 | 1,088 | 8,200 | 1,088 |
| 2014-10-22 | 1,048 | 1,048 | 1,026 | 1,044 | 1,600 | 1,044 |
| 2014-10-21 | 1,030 | 1,047 | 1,030 | 1,036 | 1,800 | 1,036 |
| 2014-10-20 | 1,037 | 1,053 | 1,030 | 1,053 | 2,300 | 1,053 |
| 2014-10-17 | 1,018 | 1,036 | 1,013 | 1,018 | 9,800 | 1,018 |
| 2014-10-16 | 1,020 | 1,020 | 998 | 1,018 | 4,900 | 1,018 |
| 2014-10-15 | 1,020 | 1,020 | 1,000 | 1,020 | 4,400 | 1,020 |
| 2014-10-14 | 1,001 | 1,034 | 1,000 | 1,004 | 11,900 | 1,004 |
| 2014-10-10 | 1,051 | 1,068 | 1,026 | 1,068 | 7,600 | 1,068 |
| 2014-10-09 | 1,072 | 1,099 | 1,068 | 1,075 | 3,300 | 1,075 |
| 2014-10-08 | 1,075 | 1,108 | 1,068 | 1,088 | 7,400 | 1,088 |
| 2014-10-07 | 1,149 | 1,166 | 1,105 | 1,105 | 7,900 | 1,105 |
| 2014-10-06 | 1,103 | 1,168 | 1,081 | 1,120 | 22,100 | 1,120 |
| 2014-10-03 | 1,068 | 1,130 | 1,066 | 1,125 | 17,800 | 1,125 |
| 2014-10-02 | 1,113 | 1,150 | 1,045 | 1,066 | 37,700 | 1,066 |
| 2014-10-01 | 1,300 | 1,301 | 1,099 | 1,138 | 60,800 | 1,138 |
| 2014-09-30 | 1,517 | 1,572 | 1,220 | 1,266 | 221,700 | 1,266 |
| 2014-09-29 | 1,075 | 1,367 | 1,060 | 1,367 | 139,800 | 1,367 |
| 2014-09-26 | 1,045 | 1,067 | 1,042 | 1,067 | 3,100 | 1,067 |
| 2014-09-25 | 1,075 | 1,075 | 1,056 | 1,075 | 3,600 | 1,075 |
| 2014-09-24 | 1,050 | 1,077 | 1,050 | 1,050 | 6,300 | 1,050 |
| 2014-09-22 | 1,030 | 1,079 | 1,030 | 1,049 | 2,200 | 1,049 |
| 2014-09-19 | 1,050 | 1,059 | 1,022 | 1,030 | 3,400 | 1,030 |
| 2014-09-18 | 1,028 | 1,028 | 1,028 | 1,028 | 100 | 1,028 |
| 2014-09-17 | 1,015 | 1,034 | 1,015 | 1,017 | 2,200 | 1,017 |
| 2014-09-16 | 1,026 | 1,026 | 1,000 | 1,020 | 3,000 | 1,020 |
| 2014-09-12 | 1,039 | 1,039 | 1,027 | 1,027 | 2,900 | 1,027 |
| 2014-09-11 | 1,032 | 1,040 | 1,032 | 1,038 | 800 | 1,038 |
| 2014-09-10 | 1,032 | 1,039 | 1,031 | 1,031 | 1,000 | 1,031 |
| 2014-09-09 | 1,049 | 1,049 | 1,031 | 1,031 | 1,500 | 1,031 |
| 2014-09-08 | 1,035 | 1,065 | 1,025 | 1,032 | 2,700 | 1,032 |
| 2014-09-05 | 1,035 | 1,058 | 1,033 | 1,050 | 3,000 | 1,050 |
| 2014-09-04 | 1,032 | 1,060 | 1,032 | 1,058 | 9,000 | 1,058 |
| 2014-09-03 | 1,026 | 1,048 | 1,026 | 1,030 | 1,000 | 1,030 |
| 2014-09-02 | 1,045 | 1,061 | 1,015 | 1,030 | 4,200 | 1,030 |
| 2014-09-01 | 1,039 | 1,040 | 1,020 | 1,025 | 1,300 | 1,025 |
| 2014-08-29 | 1,017 | 1,041 | 1,016 | 1,039 | 1,000 | 1,039 |
| 2014-08-28 | 1,038 | 1,038 | 1,017 | 1,017 | 600 | 1,017 |
| 2014-08-27 | 1,041 | 1,041 | 1,030 | 1,030 | 3,700 | 1,030 |
| 2014-08-26 | 1,050 | 1,050 | 1,039 | 1,041 | 2,400 | 1,041 |
| 2014-08-25 | 1,060 | 1,060 | 1,030 | 1,050 | 6,600 | 1,050 |
| 2014-08-22 | 1,021 | 1,090 | 1,015 | 1,060 | 25,400 | 1,060 |
| 2014-08-21 | 1,028 | 1,028 | 1,000 | 1,015 | 5,400 | 1,015 |
| 2014-08-20 | 1,047 | 1,048 | 1,012 | 1,021 | 7,600 | 1,021 |
| 2014-08-19 | 1,044 | 1,095 | 1,044 | 1,047 | 4,900 | 1,047 |
| 2014-08-18 | 1,036 | 1,059 | 1,036 | 1,045 | 4,400 | 1,045 |
| 2014-08-15 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2014-08-14 | 1,040 | 1,045 | 1,035 | 1,035 | 1,000 | 1,035 |
| 2014-08-13 | 1,041 | 1,041 | 1,035 | 1,035 | 1,000 | 1,035 |
| 2014-08-12 | 1,025 | 1,048 | 1,025 | 1,048 | 1,100 | 1,048 |
| 2014-08-11 | 1,025 | 1,065 | 1,023 | 1,040 | 2,100 | 1,040 |
| 2014-08-08 | 1,036 | 1,060 | 1,025 | 1,050 | 5,800 | 1,050 |
| 2014-08-07 | 1,026 | 1,045 | 1,026 | 1,036 | 1,500 | 1,036 |
| 2014-08-06 | 1,049 | 1,050 | 1,020 | 1,026 | 2,100 | 1,026 |
| 2014-08-05 | 1,028 | 1,054 | 1,028 | 1,054 | 3,400 | 1,054 |
| 2014-08-04 | 1,031 | 1,050 | 1,022 | 1,033 | 2,300 | 1,033 |
| 2014-08-01 | 1,032 | 1,039 | 1,030 | 1,031 | 2,100 | 1,031 |
| 2014-07-31 | 1,048 | 1,049 | 1,029 | 1,036 | 2,800 | 1,036 |
| 2014-07-30 | 1,027 | 1,049 | 1,027 | 1,049 | 1,900 | 1,049 |
| 2014-07-29 | 1,073 | 1,073 | 1,033 | 1,033 | 6,900 | 1,033 |
| 2014-07-28 | 1,045 | 1,080 | 1,036 | 1,079 | 7,700 | 1,079 |
| 2014-07-25 | 1,030 | 1,030 | 1,010 | 1,015 | 1,100 | 1,015 |
| 2014-07-24 | 1,034 | 1,034 | 1,009 | 1,026 | 1,400 | 1,026 |
| 2014-07-23 | 1,010 | 1,024 | 1,005 | 1,024 | 5,000 | 1,024 |
| 2014-07-22 | 1,025 | 1,030 | 1,010 | 1,016 | 2,400 | 1,016 |
| 2014-07-18 | 1,029 | 1,040 | 1,022 | 1,033 | 2,600 | 1,033 |
| 2014-07-17 | 1,048 | 1,058 | 1,030 | 1,054 | 5,400 | 1,054 |
| 2014-07-16 | 1,025 | 1,047 | 1,025 | 1,027 | 800 | 1,027 |
| 2014-07-15 | 1,025 | 1,069 | 1,023 | 1,035 | 3,900 | 1,035 |
| 2014-07-14 | 1,012 | 1,021 | 987 | 1,005 | 4,200 | 1,005 |
| 2014-07-11 | 1,044 | 1,044 | 996 | 1,013 | 7,700 | 1,013 |
| 2014-07-10 | 1,010 | 1,200 | 1,010 | 1,044 | 49,300 | 1,044 |
| 2014-07-09 | 1,015 | 1,015 | 1,009 | 1,012 | 1,000 | 1,012 |
| 2014-07-08 | 1,034 | 1,034 | 1,017 | 1,033 | 1,100 | 1,033 |
| 2014-07-07 | 1,037 | 1,057 | 1,020 | 1,025 | 4,200 | 1,025 |
| 2014-07-04 | 1,057 | 1,059 | 1,039 | 1,040 | 3,100 | 1,040 |
| 2014-07-03 | 1,032 | 1,060 | 1,020 | 1,050 | 6,400 | 1,050 |
| 2014-07-02 | 1,060 | 1,060 | 1,032 | 1,038 | 3,000 | 1,038 |
| 2014-07-01 | 1,045 | 1,056 | 1,016 | 1,038 | 3,200 | 1,038 |
| 2014-06-30 | 985 | 1,035 | 985 | 1,015 | 3,000 | 1,015 |
| 2014-06-27 | 1,034 | 1,034 | 996 | 1,013 | 5,500 | 1,013 |
| 2014-06-26 | 1,005 | 1,027 | 1,000 | 1,025 | 4,800 | 1,025 |
| 2014-06-25 | 1,040 | 1,040 | 1,010 | 1,015 | 7,200 | 1,015 |
| 2014-06-24 | 1,036 | 1,050 | 1,026 | 1,045 | 4,400 | 1,045 |
| 2014-06-23 | 1,054 | 1,063 | 1,032 | 1,036 | 6,900 | 1,036 |
| 2014-06-20 | 1,064 | 1,064 | 1,030 | 1,051 | 7,800 | 1,051 |
| 2014-06-19 | 1,063 | 1,079 | 1,014 | 1,049 | 21,800 | 1,049 |
| 2014-06-18 | 1,055 | 1,114 | 1,045 | 1,080 | 57,200 | 1,080 |
| 2014-06-17 | 1,010 | 1,145 | 1,010 | 1,145 | 113,400 | 1,145 |
| 2014-06-16 | 1,006 | 1,040 | 995 | 995 | 8,100 | 995 |
| 2014-06-13 | 991 | 1,010 | 991 | 1,000 | 4,700 | 1,000 |
| 2014-06-12 | 991 | 1,015 | 979 | 1,015 | 8,300 | 1,015 |
| 2014-06-11 | 959 | 1,009 | 953 | 980 | 21,100 | 980 |
| 2014-06-10 | 1,001 | 1,002 | 968 | 969 | 30,500 | 969 |
| 2014-06-09 | 1,151 | 1,190 | 1,006 | 1,019 | 172,800 | 1,019 |
| 2014-06-06 | 1,052 | 1,100 | 1,052 | 1,100 | 87,400 | 1,100 |
| 2014-06-05 | 965 | 970 | 940 | 950 | 5,800 | 950 |
| 2014-06-04 | 965 | 980 | 944 | 965 | 6,600 | 965 |
| 2014-06-03 | 995 | 996 | 954 | 955 | 7,000 | 955 |
| 2014-06-02 | 989 | 990 | 946 | 970 | 6,400 | 970 |
| 2014-05-30 | 960 | 975 | 940 | 975 | 7,500 | 975 |
| 2014-05-29 | 913 | 945 | 913 | 945 | 3,200 | 945 |
| 2014-05-28 | 923 | 939 | 916 | 937 | 3,200 | 937 |
| 2014-05-27 | 927 | 939 | 903 | 938 | 5,100 | 938 |
| 2014-05-26 | 890 | 920 | 890 | 920 | 5,600 | 920 |
| 2014-05-23 | 890 | 920 | 875 | 903 | 5,400 | 903 |
| 2014-05-22 | 862 | 875 | 859 | 875 | 2,300 | 875 |
| 2014-05-21 | 875 | 876 | 870 | 870 | 2,400 | 870 |
| 2014-05-20 | 870 | 893 | 862 | 893 | 2,900 | 893 |
| 2014-05-19 | 889 | 895 | 866 | 878 | 5,900 | 878 |
| 2014-05-16 | 881 | 898 | 881 | 882 | 4,400 | 882 |
| 2014-05-15 | 888 | 900 | 815 | 890 | 10,300 | 890 |
| 2014-05-14 | 909 | 914 | 890 | 898 | 4,500 | 898 |
| 2014-05-13 | 910 | 912 | 889 | 899 | 8,700 | 899 |
| 2014-05-12 | 935 | 935 | 889 | 895 | 6,800 | 895 |
| 2014-05-09 | 945 | 947 | 913 | 926 | 3,500 | 926 |
| 2014-05-08 | 938 | 953 | 906 | 945 | 9,500 | 945 |
| 2014-05-07 | 898 | 941 | 883 | 941 | 8,800 | 941 |
| 2014-05-02 | 903 | 920 | 897 | 900 | 6,500 | 900 |
| 2014-05-01 | 912 | 915 | 886 | 900 | 17,400 | 900 |
| 2014-04-30 | 931 | 931 | 910 | 911 | 10,600 | 911 |
| 2014-04-28 | 939 | 967 | 928 | 931 | 12,800 | 931 |
| 2014-04-25 | 979 | 1,005 | 937 | 939 | 33,400 | 939 |
| 2014-04-24 | 1,029 | 1,320 | 1,004 | 1,035 | 270,400 | 1,035 |
| 2014-04-23 | 1,059 | 1,059 | 1,051 | 1,059 | 39,500 | 1,059 |
| 2014-04-22 | 955 | 960 | 870 | 909 | 6,700 | 909 |
| 2014-04-21 | 953 | 968 | 941 | 941 | 3,100 | 941 |
| 2014-04-18 | 947 | 1,007 | 928 | 938 | 13,400 | 938 |
| 2014-04-17 | 925 | 962 | 920 | 962 | 9,500 | 962 |
| 2014-04-16 | 890 | 927 | 890 | 910 | 5,900 | 910 |
| 2014-04-15 | 888 | 936 | 886 | 897 | 6,300 | 897 |
| 2014-04-14 | 850 | 981 | 840 | 886 | 10,100 | 886 |
| 2014-04-11 | 863 | 880 | 858 | 860 | 6,400 | 860 |
| 2014-04-10 | 917 | 928 | 855 | 902 | 9,600 | 902 |
| 2014-04-09 | 938 | 940 | 906 | 925 | 5,800 | 925 |
| 2014-04-08 | 922 | 938 | 900 | 938 | 7,000 | 938 |
| 2014-04-07 | 893 | 958 | 891 | 937 | 22,100 | 937 |
| 2014-04-04 | 930 | 1,020 | 930 | 953 | 41,900 | 953 |
| 2014-04-03 | 908 | 1,043 | 896 | 930 | 77,400 | 930 |
| 2014-04-02 | 892 | 904 | 880 | 893 | 6,100 | 893 |
| 2014-04-01 | 880 | 940 | 855 | 900 | 14,200 | 900 |
| 2014-03-31 | 879 | 879 | 858 | 858 | 8,200 | 858 |
| 2014-03-28 | 840 | 860 | 831 | 849 | 9,200 | 849 |
| 2014-03-27 | 825 | 855 | 815 | 855 | 6,000 | 855 |
| 2014-03-26 | 846 | 860 | 846 | 851 | 5,400 | 851 |
| 2014-03-25 | 884 | 905 | 843 | 861 | 19,600 | 861 |
| 2014-03-24 | 870 | 994 | 870 | 880 | 42,000 | 880 |
| 2014-03-20 | 905 | 905 | 841 | 866 | 14,600 | 866 |
| 2014-03-19 | 936 | 962 | 907 | 910 | 12,700 | 910 |
| 2014-03-18 | 970 | 1,030 | 926 | 930 | 62,900 | 930 |
| 2014-03-17 | 861 | 1,000 | 860 | 1,000 | 16,600 | 1,000 |
| 2014-03-14 | 901 | 948 | 850 | 850 | 31,100 | 850 |
| 2014-03-13 | 1,000 | 1,000 | 930 | 935 | 34,800 | 935 |
| 2014-03-12 | 1,050 | 1,070 | 999 | 999 | 47,800 | 999 |
| 2014-03-11 | 1,019 | 1,040 | 995 | 1,027 | 57,000 | 1,027 |
| 2014-03-10 | 1,230 | 1,245 | 1,007 | 1,079 | 230,700 | 1,079 |
| 2014-03-07 | 1,110 | 1,110 | 1,110 | 1,110 | 16,200 | 1,110 |
| 2014-03-06 | 870 | 960 | 870 | 960 | 71,700 | 960 |
| 2014-03-05 | 816 | 841 | 805 | 810 | 9,200 | 810 |
| 2014-03-04 | 790 | 936 | 780 | 809 | 63,700 | 809 |
| 2014-03-03 | 827 | 827 | 775 | 786 | 19,700 | 786 |
| 2014-02-28 | 851 | 869 | 832 | 833 | 8,800 | 833 |
| 2014-02-27 | 907 | 908 | 855 | 855 | 9,200 | 855 |
| 2014-02-26 | 930 | 933 | 892 | 899 | 18,900 | 899 |
| 2014-02-25 | 908 | 958 | 890 | 900 | 25,700 | 900 |
| 2014-02-24 | 981 | 1,060 | 892 | 933 | 146,200 | 933 |
| 2014-02-21 | 796 | 931 | 796 | 931 | 24,800 | 931 |
| 2014-02-20 | 797 | 800 | 780 | 781 | 10,100 | 781 |
| 2014-02-19 | 828 | 828 | 800 | 811 | 7,300 | 811 |
| 2014-02-18 | 792 | 815 | 783 | 813 | 10,300 | 813 |
| 2014-02-17 | 827 | 872 | 785 | 807 | 13,200 | 807 |
| 2014-02-14 | 862 | 862 | 824 | 827 | 7,200 | 827 |
| 2014-02-13 | 925 | 925 | 862 | 862 | 10,800 | 862 |
| 2014-02-12 | 861 | 945 | 861 | 895 | 14,900 | 895 |
| 2014-02-10 | 840 | 880 | 840 | 876 | 12,800 | 876 |
| 2014-02-07 | 864 | 885 | 830 | 830 | 15,300 | 830 |
| 2014-02-06 | 777 | 855 | 740 | 819 | 18,700 | 819 |
| 2014-02-05 | 844 | 862 | 771 | 801 | 45,600 | 801 |
| 2014-02-04 | 762 | 840 | 724 | 829 | 50,100 | 829 |
| 2014-02-03 | 965 | 965 | 852 | 852 | 38,700 | 852 |
| 2014-01-31 | 1,089 | 1,109 | 970 | 985 | 116,000 | 985 |
| 2014-01-30 | 1,200 | 1,339 | 1,018 | 1,179 | 467,100 | 1,179 |
| 2014-01-29 | 874 | 1,039 | 874 | 1,039 | 38,100 | 1,039 |
| 2014-01-28 | 927 | 930 | 863 | 889 | 25,100 | 889 |
| 2014-01-27 | 1,000 | 1,000 | 904 | 942 | 17,500 | 942 |
| 2014-01-24 | 1,012 | 1,023 | 1,000 | 1,008 | 10,800 | 1,008 |
| 2014-01-23 | 1,032 | 1,040 | 1,010 | 1,012 | 21,000 | 1,012 |
| 2014-01-22 | 1,055 | 1,055 | 1,020 | 1,038 | 14,300 | 1,038 |
| 2014-01-21 | 1,115 | 1,115 | 1,025 | 1,028 | 20,300 | 1,028 |
| 2014-01-20 | 1,059 | 1,059 | 1,003 | 1,025 | 21,600 | 1,025 |
| 2014-01-17 | 1,038 | 1,060 | 1,033 | 1,033 | 15,700 | 1,033 |
| 2014-01-16 | 1,046 | 1,145 | 1,040 | 1,052 | 43,800 | 1,052 |
| 2014-01-15 | 1,032 | 1,050 | 1,028 | 1,034 | 15,100 | 1,034 |
| 2014-01-14 | 1,023 | 1,050 | 1,012 | 1,032 | 17,700 | 1,032 |
| 2014-01-10 | 1,082 | 1,084 | 1,024 | 1,036 | 37,300 | 1,036 |
| 2014-01-09 | 1,071 | 1,149 | 1,057 | 1,067 | 44,900 | 1,067 |
| 2014-01-08 | 1,140 | 1,145 | 1,054 | 1,085 | 56,100 | 1,085 |
| 2014-01-07 | 1,147 | 1,175 | 1,075 | 1,110 | 24,200 | 1,110 |
| 2014-01-06 | 1,200 | 1,200 | 1,125 | 1,177 | 25,400 | 1,177 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2001-07-05]1株→2株
