6874 協立電機(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 | 1,728 | 1,728 | 1,718 | 1,726 | 2,000 | 1,726 |
| 2014-12-29 | 1,725 | 1,728 | 1,710 | 1,710 | 2,400 | 1,710 |
| 2014-12-26 | 1,690 | 1,715 | 1,690 | 1,715 | 200 | 1,715 |
| 2014-12-25 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 1,690 |
| 2014-12-24 | 1,712 | 1,713 | 1,691 | 1,695 | 1,400 | 1,695 |
| 2014-12-22 | 1,712 | 1,720 | 1,712 | 1,712 | 1,100 | 1,712 |
| 2014-12-19 | 1,705 | 1,710 | 1,705 | 1,710 | 500 | 1,710 |
| 2014-12-18 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2014-12-17 | 1,685 | 1,689 | 1,685 | 1,689 | 300 | 1,689 |
| 2014-12-16 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 2014-12-15 | 1,691 | 1,695 | 1,691 | 1,695 | 500 | 1,695 |
| 2014-12-12 | 1,710 | 1,711 | 1,710 | 1,710 | 700 | 1,710 |
| 2014-12-11 | 1,701 | 1,710 | 1,700 | 1,710 | 2,500 | 1,710 |
| 2014-12-10 | 1,701 | 1,705 | 1,701 | 1,701 | 600 | 1,701 |
| 2014-12-09 | 1,691 | 1,718 | 1,691 | 1,712 | 1,700 | 1,712 |
| 2014-12-08 | 1,737 | 1,741 | 1,672 | 1,705 | 1,700 | 1,705 |
| 2014-12-05 | 1,736 | 1,737 | 1,736 | 1,736 | 1,500 | 1,736 |
| 2014-12-04 | 1,735 | 1,736 | 1,735 | 1,736 | 500 | 1,736 |
| 2014-12-03 | 1,744 | 1,750 | 1,737 | 1,739 | 1,400 | 1,739 |
| 2014-12-02 | 1,736 | 1,755 | 1,736 | 1,736 | 1,600 | 1,736 |
| 2014-12-01 | 1,750 | 1,750 | 1,728 | 1,744 | 2,500 | 1,744 |
| 2014-11-28 | 1,718 | 1,729 | 1,718 | 1,729 | 600 | 1,729 |
| 2014-11-27 | 1,725 | 1,730 | 1,710 | 1,712 | 1,200 | 1,712 |
| 2014-11-26 | 1,723 | 1,730 | 1,723 | 1,730 | 2,000 | 1,730 |
| 2014-11-25 | 1,702 | 1,718 | 1,702 | 1,717 | 1,500 | 1,717 |
| 2014-11-21 | 1,712 | 1,715 | 1,702 | 1,702 | 1,100 | 1,702 |
| 2014-11-20 | 1,712 | 1,718 | 1,712 | 1,712 | 1,100 | 1,712 |
| 2014-11-19 | 1,715 | 1,723 | 1,704 | 1,711 | 2,100 | 1,711 |
| 2014-11-18 | 1,676 | 1,701 | 1,676 | 1,695 | 1,100 | 1,695 |
| 2014-11-17 | 1,724 | 1,724 | 1,668 | 1,675 | 1,200 | 1,675 |
| 2014-11-14 | 1,724 | 1,724 | 1,692 | 1,692 | 1,200 | 1,692 |
| 2014-11-13 | 1,700 | 1,730 | 1,684 | 1,730 | 1,600 | 1,730 |
| 2014-11-12 | 1,749 | 1,749 | 1,686 | 1,700 | 2,400 | 1,700 |
| 2014-11-11 | 1,731 | 1,745 | 1,731 | 1,741 | 3,500 | 1,741 |
| 2014-11-10 | 1,720 | 1,739 | 1,706 | 1,739 | 5,800 | 1,739 |
| 2014-11-07 | 1,653 | 1,665 | 1,651 | 1,651 | 2,500 | 1,651 |
| 2014-11-06 | 1,649 | 1,659 | 1,649 | 1,653 | 1,700 | 1,653 |
| 2014-11-05 | 1,647 | 1,683 | 1,645 | 1,646 | 4,600 | 1,646 |
| 2014-11-04 | 1,636 | 1,674 | 1,636 | 1,647 | 800 | 1,647 |
| 2014-10-31 | 1,670 | 1,675 | 1,649 | 1,649 | 400 | 1,649 |
| 2014-10-30 | 1,641 | 1,660 | 1,632 | 1,660 | 2,300 | 1,660 |
| 2014-10-29 | 1,678 | 1,699 | 1,645 | 1,655 | 2,600 | 1,655 |
| 2014-10-28 | 1,667 | 1,699 | 1,660 | 1,678 | 6,700 | 1,678 |
| 2014-10-27 | 1,715 | 1,715 | 1,671 | 1,673 | 1,300 | 1,673 |
| 2014-10-24 | 1,717 | 1,727 | 1,665 | 1,695 | 2,500 | 1,695 |
| 2014-10-23 | 1,730 | 1,739 | 1,703 | 1,716 | 2,000 | 1,716 |
| 2014-10-22 | 1,710 | 1,729 | 1,710 | 1,725 | 1,300 | 1,725 |
| 2014-10-21 | 1,700 | 1,700 | 1,699 | 1,699 | 3,000 | 1,699 |
| 2014-10-20 | 1,674 | 1,700 | 1,674 | 1,700 | 2,900 | 1,700 |
| 2014-10-17 | 1,698 | 1,700 | 1,585 | 1,585 | 8,100 | 1,585 |
| 2014-10-16 | 1,730 | 1,730 | 1,686 | 1,698 | 6,600 | 1,698 |
| 2014-10-15 | 1,703 | 1,770 | 1,703 | 1,770 | 6,700 | 1,770 |
| 2014-10-14 | 1,711 | 1,735 | 1,703 | 1,719 | 7,100 | 1,719 |
| 2014-10-10 | 1,675 | 1,768 | 1,660 | 1,751 | 6,300 | 1,751 |
| 2014-10-09 | 1,775 | 1,775 | 1,703 | 1,704 | 8,700 | 1,704 |
| 2014-10-08 | 1,705 | 1,780 | 1,705 | 1,748 | 3,300 | 1,748 |
| 2014-10-07 | 1,805 | 1,805 | 1,778 | 1,785 | 3,100 | 1,785 |
| 2014-10-06 | 1,800 | 1,842 | 1,787 | 1,809 | 5,000 | 1,809 |
| 2014-10-03 | 1,765 | 1,775 | 1,737 | 1,768 | 4,100 | 1,768 |
| 2014-10-02 | 1,741 | 1,798 | 1,691 | 1,766 | 8,100 | 1,766 |
| 2014-10-01 | 1,756 | 1,838 | 1,756 | 1,781 | 10,000 | 1,781 |
| 2014-09-30 | 1,800 | 1,870 | 1,732 | 1,756 | 11,700 | 1,756 |
| 2014-09-29 | 1,678 | 1,795 | 1,678 | 1,795 | 12,600 | 1,795 |
| 2014-09-26 | 1,688 | 1,700 | 1,650 | 1,700 | 8,300 | 1,700 |
| 2014-09-25 | 1,756 | 1,771 | 1,623 | 1,696 | 25,000 | 1,696 |
| 2014-09-24 | 1,775 | 1,800 | 1,742 | 1,763 | 19,500 | 1,763 |
| 2014-09-22 | 1,765 | 1,800 | 1,720 | 1,775 | 21,000 | 1,775 |
| 2014-09-19 | 1,685 | 1,800 | 1,649 | 1,765 | 19,500 | 1,765 |
| 2014-09-18 | 1,820 | 1,820 | 1,650 | 1,725 | 46,400 | 1,725 |
| 2014-09-17 | 1,625 | 1,747 | 1,615 | 1,740 | 43,800 | 1,740 |
| 2014-09-16 | 1,499 | 1,670 | 1,470 | 1,601 | 50,400 | 1,601 |
| 2014-09-12 | 1,407 | 1,549 | 1,407 | 1,419 | 23,600 | 1,419 |
| 2014-09-11 | 1,402 | 1,402 | 1,375 | 1,400 | 2,300 | 1,400 |
| 2014-09-10 | 1,396 | 1,402 | 1,391 | 1,401 | 1,600 | 1,401 |
| 2014-09-09 | 1,404 | 1,404 | 1,393 | 1,396 | 1,200 | 1,396 |
| 2014-09-08 | 1,394 | 1,394 | 1,390 | 1,390 | 500 | 1,390 |
| 2014-09-05 | 1,400 | 1,415 | 1,372 | 1,375 | 5,900 | 1,375 |
| 2014-09-04 | 1,352 | 1,500 | 1,352 | 1,355 | 10,400 | 1,355 |
| 2014-09-02 | 1,350 | 1,352 | 1,349 | 1,352 | 800 | 1,352 |
| 2014-09-01 | 1,340 | 1,341 | 1,340 | 1,341 | 500 | 1,341 |
| 2014-08-29 | 1,333 | 1,333 | 1,332 | 1,332 | 200 | 1,332 |
| 2014-08-27 | 1,343 | 1,351 | 1,333 | 1,333 | 900 | 1,333 |
| 2014-08-26 | 1,364 | 1,364 | 1,345 | 1,350 | 500 | 1,350 |
| 2014-08-25 | 1,331 | 1,361 | 1,331 | 1,356 | 500 | 1,356 |
| 2014-08-22 | 1,332 | 1,332 | 1,332 | 1,332 | 100 | 1,332 |
| 2014-08-21 | 1,340 | 1,340 | 1,324 | 1,332 | 1,000 | 1,332 |
| 2014-08-20 | 1,339 | 1,339 | 1,323 | 1,323 | 700 | 1,323 |
| 2014-08-19 | 1,339 | 1,339 | 1,339 | 1,339 | 100 | 1,339 |
| 2014-08-15 | 1,324 | 1,326 | 1,324 | 1,324 | 400 | 1,324 |
| 2014-08-14 | 1,327 | 1,327 | 1,321 | 1,321 | 500 | 1,321 |
| 2014-08-13 | 1,340 | 1,344 | 1,327 | 1,327 | 600 | 1,327 |
| 2014-08-12 | 1,362 | 1,362 | 1,350 | 1,350 | 400 | 1,350 |
| 2014-08-11 | 1,369 | 1,369 | 1,365 | 1,365 | 3,100 | 1,365 |
| 2014-08-08 | 1,374 | 1,374 | 1,370 | 1,370 | 300 | 1,370 |
| 2014-08-07 | 1,370 | 1,383 | 1,370 | 1,383 | 400 | 1,383 |
| 2014-08-06 | 1,373 | 1,399 | 1,371 | 1,399 | 400 | 1,399 |
| 2014-08-05 | 1,394 | 1,394 | 1,368 | 1,394 | 1,200 | 1,394 |
| 2014-08-04 | 1,367 | 1,394 | 1,367 | 1,394 | 300 | 1,394 |
| 2014-08-01 | 1,384 | 1,384 | 1,384 | 1,384 | 100 | 1,384 |
| 2014-07-31 | 1,382 | 1,412 | 1,382 | 1,412 | 200 | 1,412 |
| 2014-07-30 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2014-07-29 | 1,402 | 1,402 | 1,402 | 1,402 | 1,500 | 1,402 |
| 2014-07-25 | 1,400 | 1,400 | 1,378 | 1,400 | 1,000 | 1,400 |
| 2014-07-24 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2014-07-23 | 1,385 | 1,386 | 1,385 | 1,385 | 400 | 1,385 |
| 2014-07-22 | 1,379 | 1,385 | 1,379 | 1,385 | 400 | 1,385 |
| 2014-07-18 | 1,362 | 1,369 | 1,362 | 1,369 | 2,400 | 1,369 |
| 2014-07-17 | 1,370 | 1,386 | 1,361 | 1,361 | 1,300 | 1,361 |
| 2014-07-16 | 1,366 | 1,366 | 1,366 | 1,366 | 1,200 | 1,366 |
| 2014-07-15 | 1,394 | 1,394 | 1,394 | 1,394 | 100 | 1,394 |
| 2014-07-14 | 1,355 | 1,385 | 1,355 | 1,365 | 300 | 1,365 |
| 2014-07-11 | 1,364 | 1,364 | 1,364 | 1,364 | 100 | 1,364 |
| 2014-07-10 | 1,377 | 1,377 | 1,377 | 1,377 | 400 | 1,377 |
| 2014-07-09 | 1,370 | 1,382 | 1,370 | 1,382 | 800 | 1,382 |
| 2014-07-08 | 1,403 | 1,403 | 1,360 | 1,368 | 3,900 | 1,368 |
| 2014-07-07 | 1,401 | 1,403 | 1,401 | 1,403 | 400 | 1,403 |
| 2014-07-04 | 1,421 | 1,421 | 1,399 | 1,400 | 4,700 | 1,400 |
| 2014-07-03 | 1,384 | 1,400 | 1,384 | 1,393 | 800 | 1,393 |
| 2014-07-02 | 1,384 | 1,384 | 1,382 | 1,382 | 700 | 1,382 |
| 2014-07-01 | 1,377 | 1,394 | 1,377 | 1,384 | 1,000 | 1,384 |
| 2014-06-30 | 1,375 | 1,390 | 1,350 | 1,376 | 3,500 | 1,376 |
| 2014-06-27 | 1,449 | 1,449 | 1,331 | 1,371 | 8,500 | 1,371 |
| 2014-06-26 | 1,450 | 1,450 | 1,420 | 1,450 | 1,200 | 1,450 |
| 2014-06-25 | 1,462 | 1,513 | 1,462 | 1,466 | 3,200 | 1,466 |
| 2014-06-24 | 1,493 | 1,515 | 1,492 | 1,492 | 12,600 | 1,492 |
| 2014-06-23 | 1,500 | 1,570 | 1,499 | 1,515 | 5,000 | 1,515 |
| 2014-06-20 | 1,430 | 1,520 | 1,403 | 1,460 | 7,000 | 1,460 |
| 2014-06-19 | 1,367 | 1,430 | 1,367 | 1,430 | 1,900 | 1,430 |
| 2014-06-18 | 1,357 | 1,363 | 1,357 | 1,363 | 1,400 | 1,363 |
| 2014-06-17 | 1,350 | 1,410 | 1,350 | 1,410 | 1,300 | 1,410 |
| 2014-06-16 | 1,348 | 1,351 | 1,348 | 1,350 | 1,500 | 1,350 |
| 2014-06-13 | 1,340 | 1,340 | 1,340 | 1,340 | 200 | 1,340 |
| 2014-06-12 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2014-06-11 | 1,358 | 1,363 | 1,345 | 1,345 | 500 | 1,345 |
| 2014-06-10 | 1,350 | 1,350 | 1,350 | 1,350 | 400 | 1,350 |
| 2014-06-09 | 1,354 | 1,354 | 1,350 | 1,350 | 300 | 1,350 |
| 2014-06-06 | 1,349 | 1,350 | 1,349 | 1,350 | 700 | 1,350 |
| 2014-06-05 | 1,334 | 1,334 | 1,334 | 1,334 | 100 | 1,334 |
| 2014-06-04 | 1,332 | 1,333 | 1,332 | 1,333 | 800 | 1,333 |
| 2014-06-03 | 1,325 | 1,325 | 1,325 | 1,325 | 100 | 1,325 |
| 2014-06-02 | 1,342 | 1,342 | 1,312 | 1,312 | 500 | 1,312 |
| 2014-05-29 | 1,310 | 1,311 | 1,305 | 1,305 | 700 | 1,305 |
| 2014-05-28 | 1,344 | 1,344 | 1,314 | 1,314 | 600 | 1,314 |
| 2014-05-27 | 1,316 | 1,316 | 1,316 | 1,316 | 100 | 1,316 |
| 2014-05-26 | 1,330 | 1,330 | 1,316 | 1,316 | 500 | 1,316 |
| 2014-05-23 | 1,306 | 1,316 | 1,301 | 1,316 | 1,300 | 1,316 |
| 2014-05-22 | 1,307 | 1,307 | 1,306 | 1,306 | 600 | 1,306 |
| 2014-05-21 | 1,300 | 1,303 | 1,300 | 1,303 | 1,200 | 1,303 |
| 2014-05-20 | 1,299 | 1,299 | 1,299 | 1,299 | 1,700 | 1,299 |
| 2014-05-19 | 1,276 | 1,299 | 1,276 | 1,299 | 1,300 | 1,299 |
| 2014-05-16 | 1,285 | 1,285 | 1,275 | 1,275 | 1,300 | 1,275 |
| 2014-05-15 | 1,278 | 1,278 | 1,278 | 1,278 | 500 | 1,278 |
| 2014-05-14 | 1,278 | 1,278 | 1,277 | 1,278 | 1,200 | 1,278 |
| 2014-05-13 | 1,298 | 1,298 | 1,275 | 1,275 | 1,400 | 1,275 |
| 2014-05-12 | 1,275 | 1,275 | 1,275 | 1,275 | 800 | 1,275 |
| 2014-05-09 | 1,285 | 1,285 | 1,261 | 1,275 | 1,800 | 1,275 |
| 2014-05-08 | 1,290 | 1,290 | 1,264 | 1,264 | 1,300 | 1,264 |
| 2014-05-07 | 1,290 | 1,290 | 1,281 | 1,290 | 1,500 | 1,290 |
| 2014-05-02 | 1,280 | 1,309 | 1,280 | 1,290 | 500 | 1,290 |
| 2014-05-01 | 1,300 | 1,310 | 1,300 | 1,310 | 200 | 1,310 |
| 2014-04-30 | 1,281 | 1,300 | 1,266 | 1,300 | 700 | 1,300 |
| 2014-04-25 | 1,252 | 1,279 | 1,252 | 1,273 | 1,200 | 1,273 |
| 2014-04-24 | 1,270 | 1,270 | 1,268 | 1,268 | 600 | 1,268 |
| 2014-04-23 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 1,270 |
| 2014-04-22 | 1,270 | 1,271 | 1,262 | 1,270 | 3,600 | 1,270 |
| 2014-04-21 | 1,300 | 1,300 | 1,285 | 1,285 | 400 | 1,285 |
| 2014-04-18 | 1,281 | 1,285 | 1,265 | 1,285 | 1,000 | 1,285 |
| 2014-04-16 | 1,254 | 1,282 | 1,254 | 1,281 | 1,000 | 1,281 |
| 2014-04-15 | 1,280 | 1,280 | 1,280 | 1,280 | 200 | 1,280 |
| 2014-04-14 | 1,253 | 1,253 | 1,251 | 1,251 | 200 | 1,251 |
| 2014-04-11 | 1,240 | 1,280 | 1,240 | 1,253 | 1,900 | 1,253 |
| 2014-04-10 | 1,290 | 1,290 | 1,290 | 1,290 | 1,900 | 1,290 |
| 2014-04-09 | 1,311 | 1,311 | 1,291 | 1,291 | 1,300 | 1,291 |
| 2014-04-07 | 1,343 | 1,343 | 1,313 | 1,314 | 900 | 1,314 |
| 2014-04-04 | 1,341 | 1,343 | 1,341 | 1,343 | 2,300 | 1,343 |
| 2014-04-03 | 1,370 | 1,370 | 1,331 | 1,341 | 2,700 | 1,341 |
| 2014-04-02 | 1,301 | 1,314 | 1,295 | 1,314 | 800 | 1,314 |
| 2014-04-01 | 1,309 | 1,310 | 1,309 | 1,310 | 700 | 1,310 |
| 2014-03-31 | 1,300 | 1,300 | 1,293 | 1,293 | 200 | 1,293 |
| 2014-03-28 | 1,300 | 1,300 | 1,285 | 1,285 | 400 | 1,285 |
| 2014-03-27 | 1,275 | 1,300 | 1,275 | 1,300 | 1,600 | 1,300 |
| 2014-03-26 | 1,275 | 1,275 | 1,275 | 1,275 | 100 | 1,275 |
| 2014-03-25 | 1,260 | 1,280 | 1,260 | 1,275 | 500 | 1,275 |
| 2014-03-24 | 1,270 | 1,290 | 1,260 | 1,290 | 300 | 1,290 |
| 2014-03-20 | 1,296 | 1,296 | 1,270 | 1,275 | 1,300 | 1,275 |
| 2014-03-19 | 1,295 | 1,295 | 1,295 | 1,295 | 300 | 1,295 |
| 2014-03-18 | 1,289 | 1,290 | 1,273 | 1,273 | 1,600 | 1,273 |
| 2014-03-17 | 1,265 | 1,269 | 1,265 | 1,269 | 300 | 1,269 |
| 2014-03-14 | 1,270 | 1,290 | 1,265 | 1,265 | 700 | 1,265 |
| 2014-03-13 | 1,273 | 1,315 | 1,270 | 1,270 | 3,800 | 1,270 |
| 2014-03-12 | 1,283 | 1,288 | 1,270 | 1,288 | 2,000 | 1,288 |
| 2014-03-11 | 1,318 | 1,318 | 1,285 | 1,294 | 2,400 | 1,294 |
| 2014-03-10 | 1,323 | 1,400 | 1,287 | 1,299 | 11,900 | 1,299 |
| 2014-03-07 | 1,296 | 1,318 | 1,290 | 1,293 | 1,000 | 1,293 |
| 2014-03-06 | 1,300 | 1,320 | 1,292 | 1,320 | 800 | 1,320 |
| 2014-03-05 | 1,332 | 1,332 | 1,302 | 1,302 | 800 | 1,302 |
| 2014-03-04 | 1,340 | 1,340 | 1,300 | 1,332 | 1,100 | 1,332 |
| 2014-03-03 | 1,300 | 1,352 | 1,300 | 1,352 | 1,200 | 1,352 |
| 2014-02-28 | 1,310 | 1,310 | 1,310 | 1,310 | 200 | 1,310 |
| 2014-02-26 | 1,310 | 1,310 | 1,306 | 1,306 | 200 | 1,306 |
| 2014-02-25 | 1,331 | 1,331 | 1,310 | 1,310 | 200 | 1,310 |
| 2014-02-24 | 1,300 | 1,301 | 1,300 | 1,301 | 600 | 1,301 |
| 2014-02-21 | 1,313 | 1,315 | 1,310 | 1,315 | 600 | 1,315 |
| 2014-02-20 | 1,389 | 1,389 | 1,280 | 1,298 | 4,200 | 1,298 |
| 2014-02-19 | 1,312 | 1,338 | 1,312 | 1,338 | 200 | 1,338 |
| 2014-02-18 | 1,389 | 1,389 | 1,313 | 1,333 | 900 | 1,333 |
| 2014-02-17 | 1,332 | 1,332 | 1,332 | 1,332 | 1,300 | 1,332 |
| 2014-02-14 | 1,275 | 1,276 | 1,274 | 1,274 | 400 | 1,274 |
| 2014-02-13 | 1,325 | 1,325 | 1,300 | 1,300 | 1,100 | 1,300 |
| 2014-02-12 | 1,351 | 1,352 | 1,311 | 1,311 | 700 | 1,311 |
| 2014-02-10 | 1,321 | 1,349 | 1,321 | 1,349 | 1,300 | 1,349 |
| 2014-02-07 | 1,350 | 1,351 | 1,320 | 1,350 | 1,400 | 1,350 |
| 2014-02-06 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2014-02-05 | 1,339 | 1,360 | 1,330 | 1,360 | 1,700 | 1,360 |
| 2014-02-04 | 1,300 | 1,330 | 1,260 | 1,330 | 2,300 | 1,330 |
| 2014-02-03 | 1,425 | 1,438 | 1,360 | 1,390 | 2,500 | 1,390 |
| 2014-01-31 | 1,450 | 1,458 | 1,440 | 1,455 | 1,300 | 1,455 |
| 2014-01-29 | 1,440 | 1,488 | 1,440 | 1,488 | 800 | 1,488 |
| 2014-01-28 | 1,440 | 1,483 | 1,440 | 1,470 | 900 | 1,470 |
| 2014-01-27 | 1,461 | 1,490 | 1,399 | 1,470 | 8,200 | 1,470 |
| 2014-01-24 | 1,494 | 1,494 | 1,478 | 1,480 | 2,500 | 1,480 |
| 2014-01-23 | 1,500 | 1,528 | 1,498 | 1,502 | 1,800 | 1,502 |
| 2014-01-22 | 1,519 | 1,519 | 1,498 | 1,498 | 2,500 | 1,498 |
| 2014-01-21 | 1,525 | 1,527 | 1,510 | 1,510 | 2,000 | 1,510 |
| 2014-01-20 | 1,556 | 1,690 | 1,494 | 1,523 | 21,700 | 1,523 |
| 2014-01-17 | 1,496 | 1,625 | 1,482 | 1,536 | 22,700 | 1,536 |
| 2014-01-16 | 1,499 | 1,739 | 1,499 | 1,536 | 98,200 | 1,536 |
| 2014-01-15 | 1,439 | 1,439 | 1,439 | 1,439 | 100 | 1,439 |
| 2014-01-14 | 1,414 | 1,430 | 1,402 | 1,409 | 4,200 | 1,409 |
| 2014-01-10 | 1,431 | 1,474 | 1,431 | 1,474 | 1,100 | 1,474 |
| 2014-01-09 | 1,491 | 1,493 | 1,444 | 1,444 | 900 | 1,444 |
| 2014-01-08 | 1,430 | 1,484 | 1,430 | 1,483 | 2,100 | 1,483 |
| 2014-01-07 | 1,456 | 1,456 | 1,456 | 1,456 | 200 | 1,456 |
| 2014-01-06 | 1,465 | 1,495 | 1,440 | 1,456 | 500 | 1,456 |
分割・併合履歴 ： [2012-06-27]1株→1.2株
