7482 (株)シモジマ 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 | 1,036 | 1,038 | 1,017 | 1,017 | 5,900 | 1,017 |
| 2014-12-29 | 1,040 | 1,040 | 1,033 | 1,036 | 4,000 | 1,036 |
| 2014-12-26 | 1,025 | 1,034 | 1,025 | 1,033 | 3,000 | 1,033 |
| 2014-12-25 | 1,039 | 1,039 | 1,021 | 1,025 | 7,500 | 1,025 |
| 2014-12-24 | 1,015 | 1,025 | 1,015 | 1,021 | 7,000 | 1,021 |
| 2014-12-22 | 1,018 | 1,018 | 1,002 | 1,015 | 7,500 | 1,015 |
| 2014-12-19 | 1,015 | 1,026 | 1,008 | 1,019 | 19,800 | 1,019 |
| 2014-12-18 | 1,002 | 1,015 | 1,002 | 1,015 | 7,500 | 1,015 |
| 2014-12-17 | 998 | 1,006 | 998 | 998 | 13,100 | 998 |
| 2014-12-16 | 998 | 1,001 | 996 | 998 | 10,300 | 998 |
| 2014-12-15 | 1,006 | 1,006 | 1,001 | 1,003 | 12,500 | 1,003 |
| 2014-12-12 | 1,007 | 1,014 | 1,007 | 1,007 | 23,000 | 1,007 |
| 2014-12-11 | 1,010 | 1,016 | 1,004 | 1,007 | 8,100 | 1,007 |
| 2014-12-10 | 1,009 | 1,019 | 1,006 | 1,013 | 9,500 | 1,013 |
| 2014-12-09 | 1,006 | 1,028 | 1,006 | 1,013 | 14,200 | 1,013 |
| 2014-12-08 | 1,010 | 1,015 | 1,008 | 1,014 | 6,800 | 1,014 |
| 2014-12-05 | 1,008 | 1,015 | 1,005 | 1,010 | 5,100 | 1,010 |
| 2014-12-04 | 1,011 | 1,020 | 1,005 | 1,008 | 8,400 | 1,008 |
| 2014-12-03 | 1,017 | 1,019 | 1,005 | 1,011 | 5,200 | 1,011 |
| 2014-12-02 | 1,000 | 1,026 | 1,000 | 1,022 | 7,200 | 1,022 |
| 2014-12-01 | 1,005 | 1,008 | 1,004 | 1,005 | 4,400 | 1,005 |
| 2014-11-28 | 1,008 | 1,012 | 1,001 | 1,005 | 5,700 | 1,005 |
| 2014-11-27 | 1,035 | 1,035 | 995 | 1,004 | 14,500 | 1,004 |
| 2014-11-26 | 1,030 | 1,036 | 1,030 | 1,035 | 3,100 | 1,035 |
| 2014-11-25 | 1,029 | 1,032 | 1,029 | 1,030 | 6,000 | 1,030 |
| 2014-11-21 | 1,049 | 1,049 | 1,025 | 1,029 | 6,600 | 1,029 |
| 2014-11-20 | 1,021 | 1,036 | 1,006 | 1,030 | 5,900 | 1,030 |
| 2014-11-19 | 1,045 | 1,049 | 1,027 | 1,033 | 8,200 | 1,033 |
| 2014-11-18 | 1,016 | 1,045 | 1,016 | 1,045 | 9,000 | 1,045 |
| 2014-11-17 | 1,043 | 1,044 | 1,015 | 1,016 | 8,900 | 1,016 |
| 2014-11-14 | 1,054 | 1,054 | 1,024 | 1,029 | 11,800 | 1,029 |
| 2014-11-13 | 1,036 | 1,055 | 1,030 | 1,054 | 14,700 | 1,054 |
| 2014-11-12 | 1,018 | 1,041 | 1,018 | 1,033 | 13,900 | 1,033 |
| 2014-11-11 | 1,025 | 1,026 | 1,009 | 1,025 | 4,400 | 1,025 |
| 2014-11-10 | 1,009 | 1,028 | 1,007 | 1,025 | 8,600 | 1,025 |
| 2014-11-07 | 1,005 | 1,016 | 990 | 1,009 | 6,700 | 1,009 |
| 2014-11-06 | 1,026 | 1,028 | 1,002 | 1,002 | 11,800 | 1,002 |
| 2014-11-05 | 1,015 | 1,027 | 1,000 | 1,019 | 26,000 | 1,019 |
| 2014-11-04 | 1,030 | 1,033 | 1,003 | 1,009 | 25,700 | 1,009 |
| 2014-10-31 | 958 | 1,037 | 958 | 1,029 | 46,400 | 1,029 |
| 2014-10-30 | 952 | 976 | 951 | 958 | 60,100 | 958 |
| 2014-10-29 | 941 | 962 | 937 | 960 | 17,400 | 960 |
| 2014-10-28 | 940 | 947 | 933 | 942 | 10,100 | 942 |
| 2014-10-27 | 939 | 941 | 933 | 937 | 10,700 | 937 |
| 2014-10-24 | 945 | 950 | 930 | 934 | 21,800 | 934 |
| 2014-10-23 | 955 | 955 | 935 | 938 | 24,800 | 938 |
| 2014-10-22 | 933 | 959 | 933 | 957 | 6,400 | 957 |
| 2014-10-21 | 946 | 946 | 933 | 933 | 13,900 | 933 |
| 2014-10-20 | 941 | 957 | 936 | 940 | 8,400 | 940 |
| 2014-10-17 | 944 | 945 | 930 | 933 | 19,100 | 933 |
| 2014-10-16 | 947 | 952 | 935 | 939 | 16,800 | 939 |
| 2014-10-15 | 953 | 958 | 948 | 953 | 17,300 | 953 |
| 2014-10-14 | 952 | 957 | 950 | 951 | 17,100 | 951 |
| 2014-10-10 | 960 | 971 | 952 | 956 | 15,700 | 956 |
| 2014-10-09 | 983 | 989 | 965 | 968 | 18,000 | 968 |
| 2014-10-08 | 983 | 1,005 | 978 | 981 | 32,400 | 981 |
| 2014-10-07 | 993 | 1,003 | 990 | 990 | 12,500 | 990 |
| 2014-10-06 | 995 | 1,006 | 990 | 995 | 7,800 | 995 |
| 2014-10-03 | 988 | 992 | 983 | 983 | 13,400 | 983 |
| 2014-10-02 | 1,013 | 1,017 | 989 | 989 | 13,400 | 989 |
| 2014-10-01 | 1,010 | 1,018 | 1,003 | 1,005 | 7,200 | 1,005 |
| 2014-09-30 | 1,018 | 1,018 | 1,000 | 1,002 | 8,700 | 1,002 |
| 2014-09-29 | 1,033 | 1,033 | 1,012 | 1,021 | 5,100 | 1,021 |
| 2014-09-26 | 1,024 | 1,045 | 1,023 | 1,024 | 5,400 | 1,024 |
| 2014-09-25 | 1,024 | 1,045 | 1,024 | 1,045 | 10,300 | 1,045 |
| 2014-09-24 | 1,025 | 1,026 | 1,017 | 1,017 | 9,700 | 1,017 |
| 2014-09-22 | 1,024 | 1,031 | 1,019 | 1,025 | 4,100 | 1,025 |
| 2014-09-19 | 1,039 | 1,050 | 1,012 | 1,012 | 31,600 | 1,012 |
| 2014-09-18 | 1,006 | 1,032 | 1,006 | 1,029 | 10,500 | 1,029 |
| 2014-09-17 | 1,006 | 1,010 | 1,002 | 1,006 | 4,500 | 1,006 |
| 2014-09-16 | 1,008 | 1,013 | 1,003 | 1,013 | 5,400 | 1,013 |
| 2014-09-12 | 1,005 | 1,020 | 1,005 | 1,008 | 24,400 | 1,008 |
| 2014-09-11 | 1,020 | 1,022 | 1,001 | 1,012 | 2,700 | 1,012 |
| 2014-09-10 | 998 | 1,021 | 998 | 1,018 | 14,400 | 1,018 |
| 2014-09-09 | 1,010 | 1,010 | 1,002 | 1,006 | 5,300 | 1,006 |
| 2014-09-08 | 1,013 | 1,014 | 1,004 | 1,012 | 7,500 | 1,012 |
| 2014-09-05 | 1,008 | 1,014 | 1,004 | 1,005 | 3,800 | 1,005 |
| 2014-09-04 | 1,005 | 1,008 | 1,000 | 1,006 | 5,300 | 1,006 |
| 2014-09-03 | 1,007 | 1,016 | 1,000 | 1,013 | 11,900 | 1,013 |
| 2014-09-02 | 1,017 | 1,017 | 999 | 1,000 | 18,200 | 1,000 |
| 2014-09-01 | 1,011 | 1,017 | 1,010 | 1,016 | 4,400 | 1,016 |
| 2014-08-29 | 1,017 | 1,018 | 1,013 | 1,015 | 9,400 | 1,015 |
| 2014-08-28 | 1,015 | 1,017 | 1,011 | 1,017 | 6,200 | 1,017 |
| 2014-08-27 | 1,016 | 1,019 | 1,016 | 1,017 | 4,000 | 1,017 |
| 2014-08-26 | 1,015 | 1,019 | 1,014 | 1,016 | 4,200 | 1,016 |
| 2014-08-25 | 1,015 | 1,017 | 1,014 | 1,014 | 4,700 | 1,014 |
| 2014-08-22 | 1,014 | 1,015 | 1,011 | 1,014 | 3,900 | 1,014 |
| 2014-08-21 | 1,010 | 1,018 | 1,010 | 1,014 | 9,100 | 1,014 |
| 2014-08-20 | 1,006 | 1,016 | 1,005 | 1,010 | 6,300 | 1,010 |
| 2014-08-19 | 1,008 | 1,020 | 1,000 | 1,005 | 4,600 | 1,005 |
| 2014-08-18 | 997 | 1,002 | 997 | 999 | 4,400 | 999 |
| 2014-08-15 | 989 | 1,000 | 989 | 997 | 3,800 | 997 |
| 2014-08-14 | 990 | 995 | 988 | 991 | 4,500 | 991 |
| 2014-08-13 | 998 | 998 | 989 | 990 | 3,700 | 990 |
| 2014-08-12 | 982 | 1,000 | 982 | 990 | 8,300 | 990 |
| 2014-08-11 | 976 | 983 | 973 | 982 | 7,300 | 982 |
| 2014-08-08 | 973 | 980 | 965 | 965 | 7,700 | 965 |
| 2014-08-07 | 981 | 991 | 975 | 975 | 9,300 | 975 |
| 2014-08-06 | 993 | 1,008 | 979 | 979 | 10,900 | 979 |
| 2014-08-05 | 1,000 | 1,005 | 991 | 992 | 13,200 | 992 |
| 2014-08-04 | 1,003 | 1,018 | 1,000 | 1,001 | 10,600 | 1,001 |
| 2014-08-01 | 1,021 | 1,028 | 1,002 | 1,003 | 16,800 | 1,003 |
| 2014-07-31 | 1,077 | 1,078 | 1,056 | 1,062 | 3,900 | 1,062 |
| 2014-07-30 | 1,055 | 1,078 | 1,055 | 1,075 | 5,500 | 1,075 |
| 2014-07-29 | 1,075 | 1,078 | 1,040 | 1,076 | 11,000 | 1,076 |
| 2014-07-28 | 1,075 | 1,078 | 1,075 | 1,076 | 5,300 | 1,076 |
| 2014-07-25 | 1,071 | 1,073 | 1,064 | 1,073 | 1,200 | 1,073 |
| 2014-07-24 | 1,080 | 1,080 | 1,062 | 1,065 | 8,000 | 1,065 |
| 2014-07-23 | 1,079 | 1,084 | 1,079 | 1,080 | 5,000 | 1,080 |
| 2014-07-22 | 1,075 | 1,089 | 1,073 | 1,079 | 2,000 | 1,079 |
| 2014-07-18 | 1,082 | 1,082 | 1,070 | 1,075 | 9,000 | 1,075 |
| 2014-07-17 | 1,076 | 1,086 | 1,070 | 1,082 | 7,000 | 1,082 |
| 2014-07-16 | 1,086 | 1,089 | 1,072 | 1,075 | 7,400 | 1,075 |
| 2014-07-15 | 1,095 | 1,095 | 1,080 | 1,090 | 13,700 | 1,090 |
| 2014-07-14 | 1,089 | 1,094 | 1,089 | 1,090 | 13,200 | 1,090 |
| 2014-07-11 | 1,080 | 1,091 | 1,080 | 1,089 | 8,900 | 1,089 |
| 2014-07-10 | 1,088 | 1,104 | 1,088 | 1,096 | 6,700 | 1,096 |
| 2014-07-09 | 1,099 | 1,099 | 1,084 | 1,093 | 7,600 | 1,093 |
| 2014-07-08 | 1,103 | 1,104 | 1,094 | 1,099 | 6,300 | 1,099 |
| 2014-07-07 | 1,103 | 1,111 | 1,103 | 1,103 | 4,500 | 1,103 |
| 2014-07-04 | 1,103 | 1,105 | 1,103 | 1,103 | 4,900 | 1,103 |
| 2014-07-03 | 1,100 | 1,105 | 1,100 | 1,103 | 3,700 | 1,103 |
| 2014-07-02 | 1,098 | 1,105 | 1,098 | 1,100 | 6,800 | 1,100 |
| 2014-07-01 | 1,096 | 1,100 | 1,091 | 1,096 | 7,100 | 1,096 |
| 2014-06-30 | 1,090 | 1,096 | 1,089 | 1,096 | 5,700 | 1,096 |
| 2014-06-27 | 1,100 | 1,100 | 1,083 | 1,096 | 5,000 | 1,096 |
| 2014-06-26 | 1,099 | 1,100 | 1,090 | 1,097 | 4,900 | 1,097 |
| 2014-06-25 | 1,097 | 1,100 | 1,083 | 1,095 | 4,500 | 1,095 |
| 2014-06-24 | 1,096 | 1,099 | 1,093 | 1,097 | 6,400 | 1,097 |
| 2014-06-23 | 1,092 | 1,095 | 1,083 | 1,090 | 9,200 | 1,090 |
| 2014-06-20 | 1,093 | 1,098 | 1,066 | 1,092 | 7,300 | 1,092 |
| 2014-06-19 | 1,070 | 1,093 | 1,070 | 1,093 | 11,300 | 1,093 |
| 2014-06-18 | 1,063 | 1,070 | 1,063 | 1,070 | 5,400 | 1,070 |
| 2014-06-17 | 1,051 | 1,068 | 1,051 | 1,063 | 9,900 | 1,063 |
| 2014-06-16 | 1,051 | 1,053 | 1,038 | 1,051 | 11,200 | 1,051 |
| 2014-06-13 | 1,070 | 1,070 | 1,062 | 1,068 | 21,600 | 1,068 |
| 2014-06-12 | 1,063 | 1,066 | 1,044 | 1,062 | 2,300 | 1,062 |
| 2014-06-11 | 1,059 | 1,070 | 1,053 | 1,067 | 5,700 | 1,067 |
| 2014-06-10 | 1,062 | 1,065 | 1,052 | 1,059 | 5,000 | 1,059 |
| 2014-06-09 | 1,053 | 1,062 | 1,040 | 1,062 | 7,200 | 1,062 |
| 2014-06-06 | 1,055 | 1,070 | 1,036 | 1,053 | 9,600 | 1,053 |
| 2014-06-05 | 1,067 | 1,067 | 1,053 | 1,057 | 7,000 | 1,057 |
| 2014-06-04 | 1,048 | 1,059 | 1,048 | 1,052 | 3,500 | 1,052 |
| 2014-06-03 | 1,075 | 1,075 | 1,048 | 1,048 | 12,100 | 1,048 |
| 2014-06-02 | 1,064 | 1,069 | 1,060 | 1,065 | 3,300 | 1,065 |
| 2014-05-30 | 1,059 | 1,075 | 1,055 | 1,055 | 4,000 | 1,055 |
| 2014-05-29 | 1,047 | 1,064 | 1,047 | 1,061 | 6,700 | 1,061 |
| 2014-05-28 | 1,051 | 1,052 | 1,040 | 1,048 | 9,600 | 1,048 |
| 2014-05-27 | 1,056 | 1,057 | 1,048 | 1,051 | 5,800 | 1,051 |
| 2014-05-26 | 1,077 | 1,077 | 1,003 | 1,053 | 14,600 | 1,053 |
| 2014-05-23 | 1,060 | 1,075 | 1,060 | 1,067 | 11,900 | 1,067 |
| 2014-05-22 | 1,047 | 1,066 | 1,022 | 1,060 | 9,800 | 1,060 |
| 2014-05-21 | 1,009 | 1,027 | 1,009 | 1,021 | 2,800 | 1,021 |
| 2014-05-20 | 1,015 | 1,047 | 1,009 | 1,016 | 9,400 | 1,016 |
| 2014-05-19 | 1,013 | 1,019 | 1,007 | 1,009 | 9,000 | 1,009 |
| 2014-05-16 | 1,036 | 1,036 | 1,011 | 1,011 | 10,900 | 1,011 |
| 2014-05-15 | 1,042 | 1,058 | 1,041 | 1,058 | 6,200 | 1,058 |
| 2014-05-14 | 1,060 | 1,068 | 1,052 | 1,068 | 8,800 | 1,068 |
| 2014-05-13 | 1,054 | 1,059 | 1,049 | 1,058 | 5,000 | 1,058 |
| 2014-05-12 | 1,041 | 1,050 | 1,038 | 1,042 | 6,600 | 1,042 |
| 2014-05-09 | 1,025 | 1,048 | 1,014 | 1,045 | 10,500 | 1,045 |
| 2014-05-08 | 1,018 | 1,045 | 1,018 | 1,027 | 7,800 | 1,027 |
| 2014-05-07 | 1,059 | 1,059 | 1,013 | 1,014 | 10,400 | 1,014 |
| 2014-05-02 | 1,048 | 1,059 | 1,048 | 1,059 | 9,700 | 1,059 |
| 2014-05-01 | 1,041 | 1,050 | 1,041 | 1,048 | 7,700 | 1,048 |
| 2014-04-30 | 1,040 | 1,049 | 1,036 | 1,041 | 6,500 | 1,041 |
| 2014-04-28 | 1,031 | 1,038 | 1,031 | 1,033 | 4,400 | 1,033 |
| 2014-04-25 | 1,025 | 1,034 | 1,024 | 1,027 | 8,200 | 1,027 |
| 2014-04-24 | 1,022 | 1,022 | 1,017 | 1,017 | 1,600 | 1,017 |
| 2014-04-23 | 1,005 | 1,030 | 1,005 | 1,015 | 5,600 | 1,015 |
| 2014-04-22 | 1,018 | 1,019 | 1,005 | 1,005 | 3,800 | 1,005 |
| 2014-04-21 | 1,010 | 1,022 | 1,009 | 1,012 | 3,200 | 1,012 |
| 2014-04-18 | 1,013 | 1,023 | 1,005 | 1,012 | 11,600 | 1,012 |
| 2014-04-17 | 999 | 1,019 | 993 | 1,013 | 4,700 | 1,013 |
| 2014-04-16 | 989 | 994 | 977 | 994 | 9,300 | 994 |
| 2014-04-15 | 960 | 985 | 960 | 977 | 5,900 | 977 |
| 2014-04-14 | 982 | 983 | 944 | 952 | 8,600 | 952 |
| 2014-04-11 | 999 | 1,002 | 975 | 982 | 11,900 | 982 |
| 2014-04-10 | 1,009 | 1,020 | 995 | 999 | 7,400 | 999 |
| 2014-04-09 | 1,022 | 1,024 | 1,007 | 1,007 | 14,100 | 1,007 |
| 2014-04-08 | 1,058 | 1,060 | 1,033 | 1,048 | 10,000 | 1,048 |
| 2014-04-07 | 1,050 | 1,079 | 1,050 | 1,077 | 5,500 | 1,077 |
| 2014-04-04 | 1,072 | 1,088 | 1,065 | 1,080 | 8,200 | 1,080 |
| 2014-04-03 | 1,075 | 1,095 | 1,028 | 1,085 | 16,300 | 1,085 |
| 2014-04-02 | 1,085 | 1,100 | 1,052 | 1,075 | 26,400 | 1,075 |
| 2014-04-01 | 1,068 | 1,083 | 1,059 | 1,081 | 18,900 | 1,081 |
| 2014-03-31 | 1,046 | 1,070 | 1,042 | 1,067 | 23,600 | 1,067 |
| 2014-03-28 | 1,029 | 1,045 | 1,015 | 1,040 | 13,900 | 1,040 |
| 2014-03-27 | 1,034 | 1,036 | 1,008 | 1,027 | 34,500 | 1,027 |
| 2014-03-26 | 1,039 | 1,045 | 1,036 | 1,045 | 77,500 | 1,045 |
| 2014-03-25 | 1,030 | 1,035 | 1,029 | 1,034 | 24,300 | 1,034 |
| 2014-03-24 | 993 | 1,034 | 993 | 1,024 | 17,600 | 1,024 |
| 2014-03-20 | 998 | 1,010 | 988 | 991 | 9,600 | 991 |
| 2014-03-19 | 1,013 | 1,013 | 1,003 | 1,003 | 4,300 | 1,003 |
| 2014-03-18 | 991 | 1,026 | 991 | 1,004 | 10,500 | 1,004 |
| 2014-03-17 | 1,000 | 1,005 | 985 | 991 | 8,000 | 991 |
| 2014-03-14 | 1,023 | 1,026 | 999 | 1,001 | 35,300 | 1,001 |
| 2014-03-13 | 1,018 | 1,027 | 1,011 | 1,024 | 7,600 | 1,024 |
| 2014-03-12 | 1,012 | 1,024 | 1,010 | 1,012 | 7,000 | 1,012 |
| 2014-03-11 | 1,028 | 1,028 | 1,023 | 1,028 | 4,400 | 1,028 |
| 2014-03-10 | 1,018 | 1,025 | 1,018 | 1,022 | 5,700 | 1,022 |
| 2014-03-07 | 1,020 | 1,022 | 1,013 | 1,022 | 9,800 | 1,022 |
| 2014-03-06 | 1,020 | 1,020 | 995 | 1,019 | 4,800 | 1,019 |
| 2014-03-05 | 1,018 | 1,019 | 1,015 | 1,017 | 5,400 | 1,017 |
| 2014-03-04 | 1,007 | 1,018 | 1,005 | 1,017 | 11,500 | 1,017 |
| 2014-03-03 | 999 | 1,008 | 993 | 1,008 | 11,600 | 1,008 |
| 2014-02-28 | 1,015 | 1,015 | 1,000 | 1,004 | 9,000 | 1,004 |
| 2014-02-27 | 1,011 | 1,016 | 1,006 | 1,013 | 5,600 | 1,013 |
| 2014-02-26 | 1,016 | 1,017 | 1,008 | 1,016 | 3,800 | 1,016 |
| 2014-02-25 | 1,005 | 1,015 | 1,000 | 1,015 | 14,000 | 1,015 |
| 2014-02-24 | 1,007 | 1,009 | 998 | 1,005 | 13,200 | 1,005 |
| 2014-02-21 | 1,006 | 1,007 | 1,001 | 1,007 | 7,800 | 1,007 |
| 2014-02-20 | 999 | 1,005 | 996 | 1,001 | 4,200 | 1,001 |
| 2014-02-19 | 1,007 | 1,007 | 994 | 999 | 5,500 | 999 |
| 2014-02-18 | 1,006 | 1,008 | 984 | 1,006 | 11,500 | 1,006 |
| 2014-02-17 | 995 | 1,008 | 980 | 1,006 | 16,700 | 1,006 |
| 2014-02-14 | 953 | 1,034 | 953 | 1,008 | 34,600 | 1,008 |
| 2014-02-13 | 966 | 975 | 953 | 956 | 9,500 | 956 |
| 2014-02-12 | 951 | 967 | 947 | 966 | 9,200 | 966 |
| 2014-02-10 | 948 | 948 | 928 | 944 | 8,400 | 944 |
| 2014-02-07 | 929 | 930 | 918 | 925 | 6,900 | 925 |
| 2014-02-06 | 922 | 936 | 916 | 921 | 11,100 | 921 |
| 2014-02-05 | 942 | 946 | 918 | 920 | 27,300 | 920 |
| 2014-02-04 | 974 | 974 | 932 | 934 | 29,500 | 934 |
| 2014-02-03 | 980 | 980 | 966 | 972 | 10,300 | 972 |
| 2014-01-31 | 966 | 977 | 963 | 971 | 22,600 | 971 |
| 2014-01-30 | 952 | 968 | 950 | 967 | 14,400 | 967 |
| 2014-01-29 | 951 | 968 | 951 | 967 | 5,100 | 967 |
| 2014-01-28 | 979 | 979 | 944 | 944 | 14,400 | 944 |
| 2014-01-27 | 972 | 976 | 967 | 967 | 13,900 | 967 |
| 2014-01-24 | 993 | 1,003 | 977 | 978 | 18,500 | 978 |
| 2014-01-23 | 994 | 1,009 | 993 | 993 | 6,000 | 993 |
| 2014-01-22 | 993 | 999 | 992 | 993 | 6,100 | 993 |
| 2014-01-21 | 1,010 | 1,012 | 993 | 993 | 16,500 | 993 |
| 2014-01-20 | 983 | 1,015 | 983 | 1,005 | 17,000 | 1,005 |
| 2014-01-17 | 983 | 985 | 979 | 982 | 4,500 | 982 |
| 2014-01-16 | 979 | 985 | 973 | 975 | 13,200 | 975 |
| 2014-01-15 | 989 | 989 | 979 | 984 | 5,700 | 984 |
| 2014-01-14 | 985 | 989 | 972 | 974 | 12,300 | 974 |
| 2014-01-10 | 990 | 990 | 980 | 985 | 9,400 | 985 |
| 2014-01-09 | 998 | 999 | 990 | 994 | 8,100 | 994 |
| 2014-01-08 | 990 | 999 | 990 | 998 | 8,900 | 998 |
| 2014-01-07 | 988 | 988 | 982 | 986 | 3,000 | 986 |
| 2014-01-06 | 981 | 988 | 977 | 988 | 8,900 | 988 |
分割・併合履歴 ： [2005-03-28]1株→1.2株 [2000-03-28]1株→1.2株 [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株
