7433 伯東(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 | 1,206 | 1,208 | 1,189 | 1,193 | 16,900 | 1,193 |
| 2014-12-29 | 1,201 | 1,210 | 1,193 | 1,201 | 27,600 | 1,201 |
| 2014-12-26 | 1,185 | 1,204 | 1,185 | 1,201 | 8,700 | 1,201 |
| 2014-12-25 | 1,188 | 1,200 | 1,180 | 1,189 | 26,600 | 1,189 |
| 2014-12-24 | 1,198 | 1,198 | 1,184 | 1,188 | 18,100 | 1,188 |
| 2014-12-22 | 1,169 | 1,188 | 1,167 | 1,182 | 19,800 | 1,182 |
| 2014-12-19 | 1,190 | 1,191 | 1,158 | 1,159 | 54,700 | 1,159 |
| 2014-12-18 | 1,178 | 1,198 | 1,152 | 1,176 | 37,100 | 1,176 |
| 2014-12-17 | 1,138 | 1,149 | 1,134 | 1,134 | 20,600 | 1,134 |
| 2014-12-16 | 1,150 | 1,163 | 1,143 | 1,145 | 37,700 | 1,145 |
| 2014-12-15 | 1,163 | 1,177 | 1,153 | 1,163 | 24,400 | 1,163 |
| 2014-12-12 | 1,157 | 1,186 | 1,157 | 1,162 | 55,400 | 1,162 |
| 2014-12-11 | 1,173 | 1,189 | 1,173 | 1,181 | 41,500 | 1,181 |
| 2014-12-10 | 1,221 | 1,223 | 1,201 | 1,203 | 41,300 | 1,203 |
| 2014-12-09 | 1,250 | 1,253 | 1,235 | 1,235 | 38,100 | 1,235 |
| 2014-12-08 | 1,258 | 1,268 | 1,256 | 1,261 | 32,400 | 1,261 |
| 2014-12-05 | 1,250 | 1,258 | 1,241 | 1,257 | 45,100 | 1,257 |
| 2014-12-04 | 1,230 | 1,257 | 1,229 | 1,254 | 119,100 | 1,254 |
| 2014-12-03 | 1,217 | 1,227 | 1,210 | 1,222 | 58,600 | 1,222 |
| 2014-12-02 | 1,196 | 1,216 | 1,188 | 1,216 | 61,800 | 1,216 |
| 2014-12-01 | 1,198 | 1,206 | 1,192 | 1,201 | 60,500 | 1,201 |
| 2014-11-28 | 1,177 | 1,199 | 1,177 | 1,195 | 70,500 | 1,195 |
| 2014-11-27 | 1,157 | 1,176 | 1,157 | 1,176 | 34,400 | 1,176 |
| 2014-11-26 | 1,150 | 1,174 | 1,150 | 1,172 | 43,900 | 1,172 |
| 2014-11-25 | 1,135 | 1,154 | 1,135 | 1,154 | 32,300 | 1,154 |
| 2014-11-21 | 1,127 | 1,132 | 1,115 | 1,128 | 24,600 | 1,128 |
| 2014-11-20 | 1,144 | 1,144 | 1,131 | 1,131 | 12,800 | 1,131 |
| 2014-11-19 | 1,133 | 1,143 | 1,126 | 1,127 | 21,500 | 1,127 |
| 2014-11-18 | 1,134 | 1,134 | 1,117 | 1,131 | 34,900 | 1,131 |
| 2014-11-17 | 1,147 | 1,147 | 1,115 | 1,132 | 33,500 | 1,132 |
| 2014-11-14 | 1,145 | 1,168 | 1,144 | 1,147 | 43,500 | 1,147 |
| 2014-11-13 | 1,149 | 1,151 | 1,133 | 1,149 | 22,400 | 1,149 |
| 2014-11-12 | 1,164 | 1,164 | 1,149 | 1,152 | 50,300 | 1,152 |
| 2014-11-11 | 1,169 | 1,179 | 1,145 | 1,153 | 44,900 | 1,153 |
| 2014-11-10 | 1,150 | 1,172 | 1,150 | 1,170 | 34,700 | 1,170 |
| 2014-11-07 | 1,148 | 1,159 | 1,148 | 1,155 | 34,000 | 1,155 |
| 2014-11-06 | 1,150 | 1,160 | 1,145 | 1,148 | 50,300 | 1,148 |
| 2014-11-05 | 1,116 | 1,149 | 1,116 | 1,145 | 97,300 | 1,145 |
| 2014-11-04 | 1,100 | 1,123 | 1,100 | 1,116 | 67,700 | 1,116 |
| 2014-10-31 | 1,059 | 1,098 | 1,058 | 1,091 | 57,400 | 1,091 |
| 2014-10-30 | 1,058 | 1,069 | 1,053 | 1,053 | 86,300 | 1,053 |
| 2014-10-29 | 1,051 | 1,090 | 1,051 | 1,069 | 26,100 | 1,069 |
| 2014-10-28 | 1,057 | 1,067 | 1,051 | 1,055 | 25,900 | 1,055 |
| 2014-10-27 | 1,057 | 1,061 | 1,053 | 1,057 | 9,600 | 1,057 |
| 2014-10-24 | 1,048 | 1,060 | 1,038 | 1,048 | 12,300 | 1,048 |
| 2014-10-23 | 1,040 | 1,056 | 1,039 | 1,045 | 12,400 | 1,045 |
| 2014-10-22 | 1,040 | 1,047 | 1,038 | 1,046 | 11,500 | 1,046 |
| 2014-10-21 | 1,040 | 1,045 | 1,031 | 1,035 | 19,700 | 1,035 |
| 2014-10-20 | 1,023 | 1,037 | 1,023 | 1,034 | 18,100 | 1,034 |
| 2014-10-17 | 1,019 | 1,038 | 1,006 | 1,010 | 34,700 | 1,010 |
| 2014-10-16 | 1,020 | 1,032 | 1,013 | 1,019 | 36,900 | 1,019 |
| 2014-10-15 | 1,030 | 1,049 | 1,025 | 1,048 | 30,000 | 1,048 |
| 2014-10-14 | 1,027 | 1,044 | 1,022 | 1,030 | 30,700 | 1,030 |
| 2014-10-10 | 1,055 | 1,076 | 1,055 | 1,060 | 29,800 | 1,060 |
| 2014-10-09 | 1,085 | 1,093 | 1,069 | 1,075 | 32,600 | 1,075 |
| 2014-10-08 | 1,079 | 1,087 | 1,076 | 1,082 | 30,400 | 1,082 |
| 2014-10-07 | 1,092 | 1,111 | 1,091 | 1,098 | 34,200 | 1,098 |
| 2014-10-06 | 1,076 | 1,093 | 1,073 | 1,088 | 14,600 | 1,088 |
| 2014-10-03 | 1,060 | 1,072 | 1,060 | 1,065 | 15,400 | 1,065 |
| 2014-10-02 | 1,079 | 1,088 | 1,060 | 1,060 | 33,600 | 1,060 |
| 2014-10-01 | 1,105 | 1,115 | 1,101 | 1,106 | 18,100 | 1,106 |
| 2014-09-30 | 1,100 | 1,111 | 1,096 | 1,107 | 22,000 | 1,107 |
| 2014-09-29 | 1,121 | 1,121 | 1,080 | 1,117 | 22,700 | 1,117 |
| 2014-09-26 | 1,110 | 1,125 | 1,097 | 1,121 | 33,700 | 1,121 |
| 2014-09-25 | 1,121 | 1,130 | 1,121 | 1,130 | 40,000 | 1,130 |
| 2014-09-24 | 1,113 | 1,119 | 1,111 | 1,116 | 33,400 | 1,116 |
| 2014-09-22 | 1,112 | 1,115 | 1,104 | 1,110 | 15,700 | 1,110 |
| 2014-09-19 | 1,102 | 1,113 | 1,099 | 1,106 | 33,700 | 1,106 |
| 2014-09-18 | 1,094 | 1,102 | 1,094 | 1,102 | 13,000 | 1,102 |
| 2014-09-17 | 1,099 | 1,100 | 1,094 | 1,097 | 10,900 | 1,097 |
| 2014-09-16 | 1,097 | 1,100 | 1,083 | 1,100 | 20,200 | 1,100 |
| 2014-09-12 | 1,095 | 1,100 | 1,094 | 1,097 | 38,700 | 1,097 |
| 2014-09-11 | 1,088 | 1,092 | 1,086 | 1,091 | 15,400 | 1,091 |
| 2014-09-10 | 1,073 | 1,090 | 1,073 | 1,088 | 19,400 | 1,088 |
| 2014-09-09 | 1,080 | 1,083 | 1,074 | 1,080 | 19,300 | 1,080 |
| 2014-09-08 | 1,075 | 1,080 | 1,070 | 1,078 | 29,400 | 1,078 |
| 2014-09-05 | 1,087 | 1,087 | 1,068 | 1,069 | 18,600 | 1,069 |
| 2014-09-04 | 1,082 | 1,086 | 1,072 | 1,074 | 26,300 | 1,074 |
| 2014-09-03 | 1,083 | 1,086 | 1,077 | 1,078 | 18,400 | 1,078 |
| 2014-09-02 | 1,067 | 1,085 | 1,066 | 1,083 | 32,400 | 1,083 |
| 2014-09-01 | 1,070 | 1,073 | 1,065 | 1,071 | 10,900 | 1,071 |
| 2014-08-29 | 1,070 | 1,071 | 1,064 | 1,070 | 12,000 | 1,070 |
| 2014-08-28 | 1,075 | 1,075 | 1,066 | 1,070 | 6,600 | 1,070 |
| 2014-08-27 | 1,072 | 1,077 | 1,065 | 1,076 | 25,100 | 1,076 |
| 2014-08-26 | 1,056 | 1,064 | 1,051 | 1,062 | 12,700 | 1,062 |
| 2014-08-25 | 1,054 | 1,057 | 1,052 | 1,056 | 4,700 | 1,056 |
| 2014-08-22 | 1,055 | 1,060 | 1,048 | 1,054 | 11,900 | 1,054 |
| 2014-08-21 | 1,045 | 1,060 | 1,045 | 1,056 | 22,400 | 1,056 |
| 2014-08-20 | 1,037 | 1,050 | 1,037 | 1,047 | 15,100 | 1,047 |
| 2014-08-19 | 1,045 | 1,047 | 1,032 | 1,044 | 15,300 | 1,044 |
| 2014-08-18 | 1,038 | 1,044 | 1,035 | 1,037 | 14,100 | 1,037 |
| 2014-08-15 | 1,052 | 1,053 | 1,039 | 1,045 | 25,900 | 1,045 |
| 2014-08-14 | 1,050 | 1,055 | 1,049 | 1,052 | 8,600 | 1,052 |
| 2014-08-13 | 1,045 | 1,053 | 1,040 | 1,047 | 30,200 | 1,047 |
| 2014-08-12 | 1,050 | 1,055 | 1,040 | 1,051 | 15,100 | 1,051 |
| 2014-08-11 | 1,020 | 1,040 | 1,020 | 1,037 | 23,900 | 1,037 |
| 2014-08-08 | 1,037 | 1,042 | 1,002 | 1,019 | 25,100 | 1,019 |
| 2014-08-07 | 1,038 | 1,038 | 1,031 | 1,037 | 16,900 | 1,037 |
| 2014-08-06 | 1,036 | 1,038 | 1,029 | 1,032 | 17,600 | 1,032 |
| 2014-08-05 | 1,045 | 1,046 | 1,036 | 1,041 | 29,500 | 1,041 |
| 2014-08-04 | 1,050 | 1,050 | 1,030 | 1,040 | 28,200 | 1,040 |
| 2014-08-01 | 1,050 | 1,053 | 1,032 | 1,047 | 42,000 | 1,047 |
| 2014-07-31 | 1,079 | 1,092 | 1,064 | 1,065 | 39,400 | 1,065 |
| 2014-07-30 | 1,080 | 1,085 | 1,080 | 1,084 | 15,000 | 1,084 |
| 2014-07-29 | 1,077 | 1,087 | 1,077 | 1,082 | 17,800 | 1,082 |
| 2014-07-28 | 1,072 | 1,085 | 1,070 | 1,084 | 23,800 | 1,084 |
| 2014-07-25 | 1,075 | 1,077 | 1,070 | 1,074 | 18,200 | 1,074 |
| 2014-07-24 | 1,060 | 1,079 | 1,057 | 1,075 | 26,400 | 1,075 |
| 2014-07-23 | 1,069 | 1,071 | 1,064 | 1,064 | 9,100 | 1,064 |
| 2014-07-22 | 1,055 | 1,073 | 1,055 | 1,069 | 34,600 | 1,069 |
| 2014-07-18 | 1,051 | 1,059 | 1,050 | 1,055 | 9,400 | 1,055 |
| 2014-07-17 | 1,065 | 1,070 | 1,063 | 1,069 | 19,100 | 1,069 |
| 2014-07-16 | 1,053 | 1,068 | 1,053 | 1,065 | 13,000 | 1,065 |
| 2014-07-15 | 1,065 | 1,068 | 1,057 | 1,062 | 20,800 | 1,062 |
| 2014-07-14 | 1,053 | 1,063 | 1,047 | 1,063 | 17,100 | 1,063 |
| 2014-07-11 | 1,032 | 1,060 | 1,030 | 1,057 | 25,200 | 1,057 |
| 2014-07-10 | 1,075 | 1,075 | 1,046 | 1,046 | 38,900 | 1,046 |
| 2014-07-09 | 1,079 | 1,081 | 1,074 | 1,075 | 13,500 | 1,075 |
| 2014-07-08 | 1,082 | 1,090 | 1,079 | 1,084 | 34,000 | 1,084 |
| 2014-07-07 | 1,080 | 1,088 | 1,079 | 1,085 | 19,200 | 1,085 |
| 2014-07-04 | 1,074 | 1,079 | 1,074 | 1,075 | 23,100 | 1,075 |
| 2014-07-03 | 1,080 | 1,083 | 1,074 | 1,076 | 29,900 | 1,076 |
| 2014-07-02 | 1,082 | 1,090 | 1,074 | 1,075 | 26,600 | 1,075 |
| 2014-07-01 | 1,076 | 1,094 | 1,076 | 1,081 | 53,400 | 1,081 |
| 2014-06-30 | 1,053 | 1,080 | 1,040 | 1,076 | 52,200 | 1,076 |
| 2014-06-27 | 1,064 | 1,066 | 1,047 | 1,054 | 26,100 | 1,054 |
| 2014-06-26 | 1,059 | 1,070 | 1,059 | 1,064 | 26,000 | 1,064 |
| 2014-06-25 | 1,062 | 1,072 | 1,059 | 1,062 | 33,400 | 1,062 |
| 2014-06-24 | 1,046 | 1,065 | 1,042 | 1,062 | 34,900 | 1,062 |
| 2014-06-23 | 1,070 | 1,075 | 1,051 | 1,056 | 72,400 | 1,056 |
| 2014-06-20 | 1,031 | 1,081 | 1,027 | 1,081 | 116,400 | 1,081 |
| 2014-06-19 | 1,020 | 1,034 | 1,020 | 1,031 | 54,200 | 1,031 |
| 2014-06-18 | 1,015 | 1,025 | 1,015 | 1,025 | 27,500 | 1,025 |
| 2014-06-17 | 999 | 1,014 | 999 | 1,011 | 53,900 | 1,011 |
| 2014-06-16 | 1,009 | 1,009 | 990 | 1,001 | 61,500 | 1,001 |
| 2014-06-13 | 975 | 994 | 973 | 988 | 56,900 | 988 |
| 2014-06-12 | 977 | 988 | 969 | 983 | 57,100 | 983 |
| 2014-06-11 | 963 | 986 | 963 | 985 | 57,000 | 985 |
| 2014-06-10 | 966 | 973 | 966 | 970 | 27,300 | 970 |
| 2014-06-09 | 966 | 972 | 963 | 969 | 32,500 | 969 |
| 2014-06-06 | 965 | 965 | 957 | 959 | 31,400 | 959 |
| 2014-06-05 | 961 | 965 | 958 | 965 | 36,700 | 965 |
| 2014-06-04 | 960 | 964 | 958 | 960 | 26,300 | 960 |
| 2014-06-03 | 953 | 962 | 947 | 959 | 48,500 | 959 |
| 2014-06-02 | 944 | 955 | 941 | 949 | 49,400 | 949 |
| 2014-05-30 | 946 | 958 | 932 | 937 | 177,200 | 937 |
| 2014-05-29 | 941 | 948 | 941 | 946 | 40,500 | 946 |
| 2014-05-28 | 953 | 954 | 941 | 948 | 51,300 | 948 |
| 2014-05-27 | 939 | 951 | 939 | 951 | 27,000 | 951 |
| 2014-05-26 | 938 | 945 | 938 | 945 | 18,900 | 945 |
| 2014-05-23 | 933 | 943 | 931 | 938 | 23,800 | 938 |
| 2014-05-22 | 918 | 931 | 918 | 930 | 15,200 | 930 |
| 2014-05-21 | 916 | 918 | 910 | 913 | 32,800 | 913 |
| 2014-05-20 | 922 | 930 | 915 | 916 | 33,100 | 916 |
| 2014-05-19 | 929 | 934 | 925 | 925 | 19,500 | 925 |
| 2014-05-16 | 930 | 935 | 928 | 929 | 34,200 | 929 |
| 2014-05-15 | 937 | 941 | 930 | 931 | 54,400 | 931 |
| 2014-05-14 | 948 | 956 | 945 | 952 | 21,100 | 952 |
| 2014-05-13 | 963 | 965 | 950 | 951 | 11,700 | 951 |
| 2014-05-12 | 950 | 957 | 949 | 950 | 10,800 | 950 |
| 2014-05-09 | 950 | 956 | 947 | 949 | 21,200 | 949 |
| 2014-05-08 | 951 | 962 | 951 | 951 | 12,400 | 951 |
| 2014-05-07 | 971 | 971 | 946 | 948 | 26,100 | 948 |
| 2014-05-02 | 971 | 977 | 969 | 974 | 22,500 | 974 |
| 2014-05-01 | 953 | 973 | 953 | 971 | 37,200 | 971 |
| 2014-04-30 | 942 | 947 | 938 | 942 | 22,200 | 942 |
| 2014-04-28 | 935 | 944 | 933 | 939 | 15,000 | 939 |
| 2014-04-25 | 935 | 949 | 935 | 945 | 11,200 | 945 |
| 2014-04-24 | 940 | 942 | 933 | 934 | 19,000 | 934 |
| 2014-04-23 | 933 | 940 | 933 | 937 | 11,800 | 937 |
| 2014-04-22 | 939 | 946 | 933 | 933 | 8,300 | 933 |
| 2014-04-21 | 942 | 949 | 936 | 938 | 12,600 | 938 |
| 2014-04-18 | 948 | 949 | 942 | 947 | 13,700 | 947 |
| 2014-04-17 | 938 | 949 | 936 | 937 | 8,300 | 937 |
| 2014-04-16 | 930 | 939 | 928 | 932 | 20,000 | 932 |
| 2014-04-15 | 925 | 936 | 925 | 928 | 15,000 | 928 |
| 2014-04-14 | 917 | 935 | 915 | 919 | 22,500 | 919 |
| 2014-04-11 | 920 | 927 | 909 | 919 | 28,100 | 919 |
| 2014-04-10 | 940 | 944 | 928 | 929 | 22,300 | 929 |
| 2014-04-09 | 940 | 940 | 927 | 927 | 37,200 | 927 |
| 2014-04-08 | 955 | 957 | 944 | 945 | 21,700 | 945 |
| 2014-04-07 | 964 | 965 | 954 | 956 | 16,900 | 956 |
| 2014-04-04 | 969 | 980 | 967 | 967 | 22,100 | 967 |
| 2014-04-03 | 976 | 977 | 963 | 974 | 40,200 | 974 |
| 2014-04-02 | 965 | 975 | 957 | 963 | 44,000 | 963 |
| 2014-04-01 | 982 | 982 | 957 | 961 | 62,600 | 961 |
| 2014-03-31 | 956 | 969 | 955 | 967 | 29,400 | 967 |
| 2014-03-28 | 949 | 961 | 940 | 958 | 26,100 | 958 |
| 2014-03-27 | 950 | 952 | 941 | 947 | 57,900 | 947 |
| 2014-03-26 | 975 | 992 | 956 | 987 | 107,300 | 987 |
| 2014-03-25 | 964 | 973 | 955 | 968 | 45,700 | 968 |
| 2014-03-24 | 943 | 971 | 943 | 949 | 44,100 | 949 |
| 2014-03-20 | 966 | 978 | 923 | 923 | 98,500 | 923 |
| 2014-03-19 | 969 | 971 | 961 | 961 | 50,300 | 961 |
| 2014-03-18 | 971 | 981 | 964 | 968 | 50,400 | 968 |
| 2014-03-17 | 981 | 987 | 966 | 967 | 26,800 | 967 |
| 2014-03-14 | 989 | 1,001 | 978 | 980 | 96,800 | 980 |
| 2014-03-13 | 1,010 | 1,015 | 1,006 | 1,006 | 26,600 | 1,006 |
| 2014-03-12 | 1,007 | 1,021 | 1,007 | 1,011 | 17,000 | 1,011 |
| 2014-03-11 | 1,008 | 1,017 | 1,005 | 1,017 | 35,200 | 1,017 |
| 2014-03-10 | 1,022 | 1,022 | 1,007 | 1,013 | 35,900 | 1,013 |
| 2014-03-07 | 1,030 | 1,033 | 1,010 | 1,028 | 33,100 | 1,028 |
| 2014-03-06 | 1,020 | 1,037 | 1,010 | 1,037 | 34,700 | 1,037 |
| 2014-03-05 | 1,020 | 1,022 | 1,009 | 1,015 | 32,700 | 1,015 |
| 2014-03-04 | 1,000 | 1,018 | 993 | 1,016 | 33,200 | 1,016 |
| 2014-03-03 | 1,015 | 1,015 | 1,001 | 1,010 | 16,500 | 1,010 |
| 2014-02-28 | 1,018 | 1,029 | 1,013 | 1,023 | 37,100 | 1,023 |
| 2014-02-27 | 1,020 | 1,024 | 1,009 | 1,018 | 22,200 | 1,018 |
| 2014-02-26 | 1,024 | 1,026 | 1,020 | 1,023 | 23,500 | 1,023 |
| 2014-02-25 | 1,019 | 1,028 | 1,019 | 1,025 | 45,400 | 1,025 |
| 2014-02-24 | 991 | 1,019 | 990 | 1,016 | 48,100 | 1,016 |
| 2014-02-21 | 969 | 1,002 | 969 | 991 | 43,700 | 991 |
| 2014-02-20 | 965 | 971 | 961 | 967 | 28,200 | 967 |
| 2014-02-19 | 972 | 975 | 967 | 969 | 22,000 | 969 |
| 2014-02-18 | 959 | 971 | 958 | 969 | 55,300 | 969 |
| 2014-02-17 | 975 | 976 | 957 | 958 | 41,100 | 958 |
| 2014-02-14 | 979 | 981 | 961 | 966 | 56,800 | 966 |
| 2014-02-13 | 992 | 1,003 | 978 | 979 | 41,300 | 979 |
| 2014-02-12 | 983 | 993 | 982 | 990 | 61,400 | 990 |
| 2014-02-10 | 976 | 979 | 965 | 975 | 26,700 | 975 |
| 2014-02-07 | 958 | 965 | 956 | 961 | 53,100 | 961 |
| 2014-02-06 | 953 | 965 | 951 | 951 | 50,100 | 951 |
| 2014-02-05 | 961 | 969 | 951 | 962 | 34,300 | 962 |
| 2014-02-04 | 971 | 977 | 951 | 951 | 72,900 | 951 |
| 2014-02-03 | 1,018 | 1,020 | 999 | 1,007 | 55,500 | 1,007 |
| 2014-01-31 | 1,031 | 1,045 | 1,017 | 1,020 | 25,300 | 1,020 |
| 2014-01-30 | 1,040 | 1,041 | 1,025 | 1,031 | 36,900 | 1,031 |
| 2014-01-29 | 1,045 | 1,060 | 1,041 | 1,053 | 30,700 | 1,053 |
| 2014-01-28 | 1,020 | 1,028 | 1,015 | 1,017 | 31,000 | 1,017 |
| 2014-01-27 | 1,020 | 1,033 | 1,017 | 1,023 | 56,500 | 1,023 |
| 2014-01-24 | 1,054 | 1,065 | 1,048 | 1,056 | 74,600 | 1,056 |
| 2014-01-23 | 1,077 | 1,084 | 1,065 | 1,071 | 33,500 | 1,071 |
| 2014-01-22 | 1,092 | 1,092 | 1,072 | 1,083 | 29,900 | 1,083 |
| 2014-01-21 | 1,090 | 1,093 | 1,074 | 1,082 | 37,900 | 1,082 |
| 2014-01-20 | 1,083 | 1,112 | 1,065 | 1,091 | 47,300 | 1,091 |
| 2014-01-17 | 1,068 | 1,084 | 1,065 | 1,071 | 21,800 | 1,071 |
| 2014-01-16 | 1,077 | 1,088 | 1,062 | 1,067 | 31,400 | 1,067 |
| 2014-01-15 | 1,072 | 1,073 | 1,057 | 1,070 | 36,900 | 1,070 |
| 2014-01-14 | 1,050 | 1,074 | 1,046 | 1,060 | 24,100 | 1,060 |
| 2014-01-10 | 1,085 | 1,085 | 1,045 | 1,078 | 34,900 | 1,078 |
| 2014-01-09 | 1,085 | 1,085 | 1,070 | 1,081 | 41,500 | 1,081 |
| 2014-01-08 | 1,049 | 1,077 | 1,048 | 1,075 | 41,600 | 1,075 |
| 2014-01-07 | 1,059 | 1,059 | 1,046 | 1,048 | 19,600 | 1,048 |
| 2014-01-06 | 1,050 | 1,060 | 1,050 | 1,059 | 31,700 | 1,059 |
分割・併合履歴 ： [1999-09-27]1株→1.05株 [1999-03-26]1株→1.1株 [1996-03-26]1株→1.1株
