7551 (株)ウェッズ 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 | 1,270 | 1,339 | 1,270 | 1,304 | 44,100 | 652 |
| 2014-12-29 | 1,270 | 1,272 | 1,266 | 1,268 | 18,900 | 634 |
| 2014-12-26 | 1,267 | 1,270 | 1,256 | 1,269 | 6,400 | 634.50 |
| 2014-12-25 | 1,270 | 1,270 | 1,256 | 1,267 | 11,300 | 633.50 |
| 2014-12-24 | 1,269 | 1,270 | 1,265 | 1,267 | 19,900 | 633.50 |
| 2014-12-22 | 1,249 | 1,279 | 1,237 | 1,265 | 37,300 | 632.50 |
| 2014-12-19 | 1,235 | 1,240 | 1,231 | 1,240 | 12,900 | 620 |
| 2014-12-18 | 1,235 | 1,235 | 1,228 | 1,234 | 9,400 | 617 |
| 2014-12-17 | 1,228 | 1,233 | 1,221 | 1,223 | 7,200 | 611.50 |
| 2014-12-16 | 1,231 | 1,231 | 1,220 | 1,228 | 11,200 | 614 |
| 2014-12-15 | 1,230 | 1,231 | 1,227 | 1,231 | 4,800 | 615.50 |
| 2014-12-12 | 1,232 | 1,235 | 1,230 | 1,230 | 7,900 | 615 |
| 2014-12-11 | 1,235 | 1,235 | 1,226 | 1,231 | 10,400 | 615.50 |
| 2014-12-10 | 1,250 | 1,250 | 1,230 | 1,231 | 16,400 | 615.50 |
| 2014-12-09 | 1,242 | 1,248 | 1,235 | 1,235 | 13,300 | 617.50 |
| 2014-12-08 | 1,224 | 1,238 | 1,220 | 1,235 | 16,500 | 617.50 |
| 2014-12-05 | 1,222 | 1,227 | 1,220 | 1,225 | 9,600 | 612.50 |
| 2014-12-04 | 1,220 | 1,223 | 1,219 | 1,220 | 12,300 | 610 |
| 2014-12-03 | 1,221 | 1,224 | 1,218 | 1,220 | 9,400 | 610 |
| 2014-12-02 | 1,213 | 1,220 | 1,213 | 1,217 | 13,500 | 608.50 |
| 2014-12-01 | 1,209 | 1,214 | 1,209 | 1,211 | 14,400 | 605.50 |
| 2014-11-28 | 1,207 | 1,212 | 1,206 | 1,210 | 17,800 | 605 |
| 2014-11-27 | 1,207 | 1,209 | 1,201 | 1,204 | 76,200 | 602 |
| 2014-11-26 | 1,218 | 1,218 | 1,211 | 1,212 | 13,100 | 606 |
| 2014-11-25 | 1,218 | 1,218 | 1,216 | 1,218 | 11,700 | 609 |
| 2014-11-21 | 1,213 | 1,218 | 1,210 | 1,213 | 5,700 | 606.50 |
| 2014-11-20 | 1,208 | 1,214 | 1,203 | 1,214 | 14,200 | 607 |
| 2014-11-19 | 1,218 | 1,219 | 1,217 | 1,217 | 4,300 | 608.50 |
| 2014-11-18 | 1,218 | 1,218 | 1,211 | 1,211 | 1,500 | 605.50 |
| 2014-11-17 | 1,220 | 1,220 | 1,210 | 1,210 | 6,100 | 605 |
| 2014-11-14 | 1,218 | 1,218 | 1,209 | 1,214 | 2,600 | 607 |
| 2014-11-13 | 1,220 | 1,220 | 1,195 | 1,214 | 7,500 | 607 |
| 2014-11-12 | 1,220 | 1,222 | 1,211 | 1,212 | 4,300 | 606 |
| 2014-11-11 | 1,220 | 1,220 | 1,212 | 1,215 | 4,100 | 607.50 |
| 2014-11-10 | 1,220 | 1,220 | 1,210 | 1,210 | 5,000 | 605 |
| 2014-11-07 | 1,218 | 1,219 | 1,211 | 1,219 | 1,700 | 609.50 |
| 2014-11-06 | 1,216 | 1,220 | 1,211 | 1,211 | 7,100 | 605.50 |
| 2014-11-05 | 1,216 | 1,219 | 1,215 | 1,219 | 5,600 | 609.50 |
| 2014-11-04 | 1,215 | 1,228 | 1,215 | 1,218 | 13,800 | 609 |
| 2014-10-31 | 1,220 | 1,228 | 1,210 | 1,215 | 8,100 | 607.50 |
| 2014-10-30 | 1,220 | 1,220 | 1,213 | 1,219 | 2,800 | 609.50 |
| 2014-10-29 | 1,216 | 1,221 | 1,211 | 1,220 | 3,200 | 610 |
| 2014-10-28 | 1,201 | 1,216 | 1,201 | 1,210 | 3,200 | 605 |
| 2014-10-27 | 1,200 | 1,214 | 1,200 | 1,201 | 4,000 | 600.50 |
| 2014-10-24 | 1,200 | 1,200 | 1,174 | 1,200 | 6,000 | 600 |
| 2014-10-23 | 1,167 | 1,194 | 1,159 | 1,190 | 7,000 | 595 |
| 2014-10-22 | 1,170 | 1,174 | 1,158 | 1,174 | 10,200 | 587 |
| 2014-10-21 | 1,159 | 1,162 | 1,154 | 1,158 | 4,700 | 579 |
| 2014-10-20 | 1,125 | 1,162 | 1,125 | 1,158 | 7,600 | 579 |
| 2014-10-17 | 1,136 | 1,138 | 1,112 | 1,113 | 18,100 | 556.50 |
| 2014-10-16 | 1,137 | 1,145 | 1,132 | 1,133 | 14,000 | 566.50 |
| 2014-10-15 | 1,164 | 1,165 | 1,150 | 1,164 | 10,200 | 582 |
| 2014-10-14 | 1,143 | 1,165 | 1,140 | 1,157 | 19,700 | 578.50 |
| 2014-10-10 | 1,180 | 1,182 | 1,162 | 1,170 | 25,900 | 585 |
| 2014-10-09 | 1,201 | 1,201 | 1,190 | 1,191 | 6,600 | 595.50 |
| 2014-10-08 | 1,199 | 1,200 | 1,189 | 1,200 | 7,900 | 600 |
| 2014-10-07 | 1,208 | 1,216 | 1,205 | 1,205 | 2,900 | 602.50 |
| 2014-10-06 | 1,200 | 1,218 | 1,198 | 1,208 | 7,300 | 604 |
| 2014-10-03 | 1,184 | 1,191 | 1,179 | 1,186 | 11,400 | 593 |
| 2014-10-02 | 1,200 | 1,227 | 1,179 | 1,186 | 20,800 | 593 |
| 2014-10-01 | 1,215 | 1,217 | 1,200 | 1,200 | 16,100 | 600 |
| 2014-09-30 | 1,234 | 1,234 | 1,216 | 1,221 | 16,800 | 610.50 |
| 2014-09-29 | 1,239 | 1,241 | 1,235 | 1,236 | 14,000 | 618 |
| 2014-09-26 | 1,222 | 1,240 | 1,222 | 1,238 | 27,100 | 619 |
| 2014-09-25 | 1,264 | 1,266 | 1,261 | 1,263 | 90,600 | 631.50 |
| 2014-09-24 | 1,264 | 1,265 | 1,261 | 1,265 | 17,200 | 632.50 |
| 2014-09-22 | 1,260 | 1,264 | 1,258 | 1,264 | 17,500 | 632 |
| 2014-09-19 | 1,260 | 1,260 | 1,257 | 1,258 | 9,500 | 629 |
| 2014-09-18 | 1,258 | 1,259 | 1,256 | 1,259 | 9,000 | 629.50 |
| 2014-09-17 | 1,257 | 1,257 | 1,252 | 1,257 | 11,800 | 628.50 |
| 2014-09-16 | 1,254 | 1,257 | 1,250 | 1,257 | 31,400 | 628.50 |
| 2014-09-12 | 1,253 | 1,255 | 1,250 | 1,254 | 12,400 | 627 |
| 2014-09-11 | 1,253 | 1,255 | 1,252 | 1,253 | 10,400 | 626.50 |
| 2014-09-10 | 1,250 | 1,253 | 1,250 | 1,253 | 9,000 | 626.50 |
| 2014-09-09 | 1,249 | 1,252 | 1,249 | 1,250 | 7,400 | 625 |
| 2014-09-08 | 1,249 | 1,250 | 1,248 | 1,248 | 14,200 | 624 |
| 2014-09-05 | 1,247 | 1,250 | 1,246 | 1,250 | 8,900 | 625 |
| 2014-09-04 | 1,245 | 1,247 | 1,245 | 1,246 | 9,200 | 623 |
| 2014-09-03 | 1,254 | 1,254 | 1,243 | 1,243 | 19,100 | 621.50 |
| 2014-09-02 | 1,252 | 1,255 | 1,251 | 1,255 | 7,000 | 627.50 |
| 2014-09-01 | 1,248 | 1,252 | 1,245 | 1,252 | 9,600 | 626 |
| 2014-08-29 | 1,245 | 1,249 | 1,240 | 1,247 | 15,700 | 623.50 |
| 2014-08-28 | 1,255 | 1,255 | 1,251 | 1,252 | 9,600 | 626 |
| 2014-08-27 | 1,256 | 1,256 | 1,251 | 1,254 | 8,600 | 627 |
| 2014-08-26 | 1,245 | 1,251 | 1,245 | 1,251 | 7,000 | 625.50 |
| 2014-08-25 | 1,249 | 1,250 | 1,245 | 1,245 | 6,000 | 622.50 |
| 2014-08-22 | 1,244 | 1,246 | 1,240 | 1,245 | 7,200 | 622.50 |
| 2014-08-21 | 1,247 | 1,248 | 1,242 | 1,248 | 5,400 | 624 |
| 2014-08-20 | 1,245 | 1,248 | 1,240 | 1,247 | 6,700 | 623.50 |
| 2014-08-19 | 1,244 | 1,245 | 1,239 | 1,239 | 4,400 | 619.50 |
| 2014-08-18 | 1,237 | 1,241 | 1,226 | 1,240 | 8,100 | 620 |
| 2014-08-15 | 1,234 | 1,236 | 1,226 | 1,236 | 11,400 | 618 |
| 2014-08-14 | 1,220 | 1,236 | 1,218 | 1,228 | 7,200 | 614 |
| 2014-08-13 | 1,202 | 1,214 | 1,198 | 1,204 | 9,200 | 602 |
| 2014-08-12 | 1,198 | 1,210 | 1,196 | 1,201 | 8,700 | 600.50 |
| 2014-08-11 | 1,181 | 1,199 | 1,181 | 1,194 | 7,900 | 597 |
| 2014-08-08 | 1,178 | 1,180 | 1,139 | 1,169 | 33,200 | 584.50 |
| 2014-08-07 | 1,178 | 1,200 | 1,172 | 1,185 | 7,800 | 592.50 |
| 2014-08-06 | 1,198 | 1,198 | 1,164 | 1,175 | 27,000 | 587.50 |
| 2014-08-05 | 1,218 | 1,220 | 1,199 | 1,199 | 22,200 | 599.50 |
| 2014-08-04 | 1,215 | 1,222 | 1,215 | 1,215 | 9,800 | 607.50 |
| 2014-08-01 | 1,233 | 1,233 | 1,201 | 1,215 | 23,200 | 607.50 |
| 2014-07-31 | 1,250 | 1,250 | 1,232 | 1,233 | 19,700 | 616.50 |
| 2014-07-30 | 1,245 | 1,248 | 1,241 | 1,246 | 10,300 | 623 |
| 2014-07-29 | 1,245 | 1,245 | 1,233 | 1,239 | 21,800 | 619.50 |
| 2014-07-28 | 1,250 | 1,255 | 1,239 | 1,245 | 22,200 | 622.50 |
| 2014-07-25 | 1,257 | 1,257 | 1,241 | 1,255 | 22,700 | 627.50 |
| 2014-07-24 | 1,260 | 1,263 | 1,248 | 1,257 | 32,400 | 628.50 |
| 2014-07-23 | 1,250 | 1,255 | 1,240 | 1,252 | 20,300 | 626 |
| 2014-07-22 | 1,240 | 1,253 | 1,240 | 1,251 | 21,000 | 625.50 |
| 2014-07-18 | 1,236 | 1,250 | 1,230 | 1,240 | 18,700 | 620 |
| 2014-07-17 | 1,253 | 1,265 | 1,251 | 1,251 | 22,000 | 625.50 |
| 2014-07-16 | 1,244 | 1,253 | 1,238 | 1,253 | 12,900 | 626.50 |
| 2014-07-15 | 1,235 | 1,247 | 1,235 | 1,236 | 10,700 | 618 |
| 2014-07-14 | 1,244 | 1,244 | 1,227 | 1,230 | 11,500 | 615 |
| 2014-07-11 | 1,220 | 1,233 | 1,215 | 1,226 | 15,500 | 613 |
| 2014-07-10 | 1,240 | 1,250 | 1,230 | 1,239 | 18,700 | 619.50 |
| 2014-07-09 | 1,257 | 1,259 | 1,232 | 1,233 | 27,000 | 616.50 |
| 2014-07-08 | 1,265 | 1,265 | 1,253 | 1,260 | 22,400 | 630 |
| 2014-07-07 | 1,260 | 1,268 | 1,259 | 1,265 | 19,000 | 632.50 |
| 2014-07-04 | 1,254 | 1,259 | 1,250 | 1,252 | 19,800 | 626 |
| 2014-07-03 | 1,239 | 1,250 | 1,233 | 1,248 | 15,900 | 624 |
| 2014-07-02 | 1,250 | 1,251 | 1,225 | 1,249 | 19,500 | 624.50 |
| 2014-07-01 | 1,239 | 1,253 | 1,237 | 1,248 | 28,500 | 624 |
| 2014-06-30 | 1,186 | 1,240 | 1,186 | 1,235 | 36,300 | 617.50 |
| 2014-06-27 | 1,193 | 1,203 | 1,168 | 1,177 | 22,500 | 588.50 |
| 2014-06-26 | 1,176 | 1,194 | 1,176 | 1,193 | 9,800 | 596.50 |
| 2014-06-25 | 1,190 | 1,190 | 1,173 | 1,173 | 18,600 | 586.50 |
| 2014-06-24 | 1,196 | 1,200 | 1,185 | 1,190 | 18,700 | 595 |
| 2014-06-23 | 1,160 | 1,200 | 1,160 | 1,200 | 19,500 | 600 |
| 2014-06-20 | 1,159 | 1,173 | 1,147 | 1,153 | 24,800 | 576.50 |
| 2014-06-19 | 1,139 | 1,149 | 1,126 | 1,138 | 16,300 | 569 |
| 2014-06-18 | 1,131 | 1,142 | 1,123 | 1,133 | 14,900 | 566.50 |
| 2014-06-17 | 1,121 | 1,130 | 1,111 | 1,130 | 12,600 | 565 |
| 2014-06-16 | 1,120 | 1,134 | 1,115 | 1,126 | 19,000 | 563 |
| 2014-06-13 | 1,100 | 1,123 | 1,097 | 1,120 | 11,800 | 560 |
| 2014-06-12 | 1,104 | 1,122 | 1,090 | 1,100 | 14,400 | 550 |
| 2014-06-11 | 1,087 | 1,104 | 1,081 | 1,104 | 13,400 | 552 |
| 2014-06-10 | 1,108 | 1,124 | 1,080 | 1,095 | 33,300 | 547.50 |
| 2014-06-09 | 1,080 | 1,130 | 1,077 | 1,100 | 53,900 | 550 |
| 2014-06-06 | 1,077 | 1,081 | 1,073 | 1,078 | 8,400 | 539 |
| 2014-06-05 | 1,080 | 1,083 | 1,075 | 1,078 | 10,100 | 539 |
| 2014-06-04 | 1,082 | 1,093 | 1,074 | 1,079 | 17,000 | 539.50 |
| 2014-06-03 | 1,080 | 1,095 | 1,072 | 1,082 | 13,100 | 541 |
| 2014-06-02 | 1,084 | 1,084 | 1,071 | 1,071 | 11,200 | 535.50 |
| 2014-05-30 | 1,085 | 1,085 | 1,062 | 1,074 | 22,300 | 537 |
| 2014-05-29 | 1,073 | 1,075 | 1,069 | 1,074 | 7,500 | 537 |
| 2014-05-28 | 1,080 | 1,095 | 1,061 | 1,073 | 28,800 | 536.50 |
| 2014-05-27 | 1,074 | 1,080 | 1,056 | 1,056 | 19,500 | 528 |
| 2014-05-26 | 1,049 | 1,089 | 1,036 | 1,069 | 44,700 | 534.50 |
| 2014-05-23 | 1,008 | 1,027 | 1,003 | 1,019 | 12,600 | 509.50 |
| 2014-05-22 | 1,008 | 1,008 | 996 | 1,004 | 9,500 | 502 |
| 2014-05-21 | 992 | 1,005 | 992 | 1,005 | 15,700 | 502.50 |
| 2014-05-20 | 1,001 | 1,008 | 994 | 1,005 | 16,400 | 502.50 |
| 2014-05-19 | 1,013 | 1,020 | 995 | 996 | 53,700 | 498 |
| 2014-05-16 | 1,000 | 1,005 | 995 | 1,003 | 38,900 | 501.50 |
| 2014-05-15 | 1,009 | 1,093 | 1,004 | 1,020 | 513,800 | 510 |
| 2014-05-14 | 955 | 955 | 955 | 955 | 16,800 | 477.50 |
| 2014-05-13 | 808 | 816 | 804 | 805 | 22,200 | 402.50 |
| 2014-05-12 | 825 | 825 | 804 | 807 | 19,000 | 403.50 |
| 2014-05-09 | 815 | 835 | 815 | 822 | 3,000 | 411 |
| 2014-05-08 | 820 | 823 | 815 | 815 | 4,800 | 407.50 |
| 2014-05-07 | 830 | 831 | 819 | 823 | 17,400 | 411.50 |
| 2014-05-02 | 832 | 832 | 824 | 830 | 6,700 | 415 |
| 2014-05-01 | 834 | 834 | 817 | 824 | 7,700 | 412 |
| 2014-04-30 | 819 | 825 | 812 | 824 | 9,800 | 412 |
| 2014-04-28 | 832 | 833 | 808 | 820 | 24,900 | 410 |
| 2014-04-25 | 835 | 839 | 831 | 832 | 3,200 | 416 |
| 2014-04-24 | 840 | 849 | 830 | 832 | 11,000 | 416 |
| 2014-04-23 | 861 | 862 | 832 | 836 | 9,300 | 418 |
| 2014-04-22 | 872 | 881 | 860 | 861 | 18,100 | 430.50 |
| 2014-04-21 | 875 | 879 | 865 | 869 | 6,400 | 434.50 |
| 2014-04-18 | 882 | 882 | 860 | 863 | 9,600 | 431.50 |
| 2014-04-17 | 843 | 870 | 843 | 869 | 20,700 | 434.50 |
| 2014-04-16 | 843 | 843 | 835 | 841 | 5,700 | 420.50 |
| 2014-04-15 | 844 | 844 | 824 | 843 | 4,400 | 421.50 |
| 2014-04-14 | 843 | 843 | 832 | 832 | 5,200 | 416 |
| 2014-04-11 | 813 | 830 | 801 | 828 | 11,000 | 414 |
| 2014-04-10 | 840 | 840 | 830 | 830 | 11,600 | 415 |
| 2014-04-09 | 840 | 840 | 833 | 833 | 13,300 | 416.50 |
| 2014-04-08 | 840 | 844 | 836 | 836 | 17,600 | 418 |
| 2014-04-07 | 840 | 844 | 837 | 839 | 9,600 | 419.50 |
| 2014-04-04 | 837 | 840 | 834 | 835 | 10,400 | 417.50 |
| 2014-04-03 | 836 | 850 | 836 | 844 | 18,300 | 422 |
| 2014-04-02 | 840 | 840 | 832 | 836 | 13,900 | 418 |
| 2014-04-01 | 820 | 827 | 817 | 821 | 39,700 | 410.50 |
| 2014-03-31 | 848 | 848 | 830 | 834 | 23,000 | 417 |
| 2014-03-28 | 865 | 865 | 830 | 848 | 41,700 | 424 |
| 2014-03-27 | 855 | 880 | 830 | 865 | 71,100 | 432.50 |
| 2014-03-26 | 930 | 950 | 920 | 950 | 77,900 | 475 |
| 2014-03-25 | 947 | 958 | 930 | 930 | 82,300 | 465 |
| 2014-03-24 | 973 | 976 | 916 | 957 | 106,800 | 478.50 |
| 2014-03-20 | 960 | 974 | 955 | 966 | 83,500 | 483 |
| 2014-03-19 | 975 | 987 | 952 | 952 | 90,500 | 476 |
| 2014-03-18 | 983 | 993 | 967 | 967 | 71,300 | 483.50 |
| 2014-03-17 | 959 | 1,000 | 951 | 971 | 90,800 | 485.50 |
| 2014-03-14 | 974 | 984 | 938 | 952 | 157,400 | 476 |
| 2014-03-13 | 1,007 | 1,060 | 960 | 974 | 401,000 | 487 |
| 2014-03-12 | 1,018 | 1,025 | 925 | 977 | 952,300 | 488.50 |
| 2014-03-11 | 875 | 875 | 875 | 875 | 14,400 | 437.50 |
| 2014-03-10 | 730 | 732 | 725 | 725 | 5,100 | 362.50 |
| 2014-03-07 | 732 | 738 | 732 | 732 | 3,200 | 366 |
| 2014-03-06 | 721 | 740 | 720 | 728 | 12,100 | 364 |
| 2014-03-05 | 718 | 725 | 718 | 720 | 4,200 | 360 |
| 2014-03-04 | 710 | 716 | 706 | 716 | 5,100 | 358 |
| 2014-03-03 | 716 | 717 | 710 | 717 | 6,600 | 358.50 |
| 2014-02-28 | 723 | 723 | 708 | 709 | 12,400 | 354.50 |
| 2014-02-27 | 709 | 723 | 709 | 713 | 5,600 | 356.50 |
| 2014-02-26 | 720 | 735 | 718 | 724 | 8,300 | 362 |
| 2014-02-25 | 740 | 750 | 730 | 735 | 5,800 | 367.50 |
| 2014-02-24 | 735 | 735 | 723 | 726 | 5,700 | 363 |
| 2014-02-21 | 735 | 743 | 730 | 733 | 5,600 | 366.50 |
| 2014-02-20 | 730 | 735 | 724 | 724 | 17,200 | 362 |
| 2014-02-19 | 727 | 730 | 723 | 730 | 3,800 | 365 |
| 2014-02-18 | 712 | 723 | 710 | 722 | 5,900 | 361 |
| 2014-02-17 | 720 | 720 | 706 | 719 | 6,500 | 359.50 |
| 2014-02-14 | 739 | 739 | 705 | 710 | 11,300 | 355 |
| 2014-02-13 | 746 | 746 | 716 | 738 | 10,700 | 369 |
| 2014-02-12 | 745 | 755 | 744 | 754 | 11,800 | 377 |
| 2014-02-10 | 735 | 742 | 732 | 732 | 9,800 | 366 |
| 2014-02-07 | 721 | 733 | 721 | 730 | 5,300 | 365 |
| 2014-02-06 | 698 | 716 | 692 | 716 | 28,800 | 358 |
| 2014-02-05 | 725 | 725 | 691 | 698 | 28,900 | 349 |
| 2014-02-04 | 715 | 725 | 690 | 696 | 54,900 | 348 |
| 2014-02-03 | 771 | 771 | 740 | 744 | 28,500 | 372 |
| 2014-01-31 | 765 | 785 | 740 | 771 | 13,200 | 385.50 |
| 2014-01-30 | 780 | 782 | 759 | 774 | 11,800 | 387 |
| 2014-01-29 | 782 | 789 | 767 | 789 | 9,800 | 394.50 |
| 2014-01-28 | 746 | 774 | 743 | 767 | 9,400 | 383.50 |
| 2014-01-27 | 754 | 769 | 735 | 751 | 24,200 | 375.50 |
| 2014-01-24 | 778 | 793 | 760 | 782 | 13,300 | 391 |
| 2014-01-23 | 800 | 801 | 791 | 793 | 8,000 | 396.50 |
| 2014-01-22 | 802 | 804 | 791 | 800 | 6,500 | 400 |
| 2014-01-21 | 795 | 801 | 793 | 801 | 8,100 | 400.50 |
| 2014-01-20 | 802 | 802 | 794 | 795 | 12,000 | 397.50 |
| 2014-01-17 | 792 | 801 | 792 | 799 | 4,700 | 399.50 |
| 2014-01-16 | 800 | 809 | 797 | 800 | 12,400 | 400 |
| 2014-01-15 | 797 | 804 | 790 | 797 | 26,000 | 398.50 |
| 2014-01-14 | 815 | 819 | 794 | 812 | 12,800 | 406 |
| 2014-01-10 | 818 | 826 | 805 | 825 | 4,400 | 412.50 |
| 2014-01-09 | 829 | 829 | 799 | 820 | 11,600 | 410 |
| 2014-01-08 | 815 | 830 | 806 | 820 | 20,600 | 410 |
| 2014-01-07 | 800 | 819 | 780 | 800 | 20,400 | 400 |
| 2014-01-06 | 786 | 820 | 786 | 800 | 25,100 | 400 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2013-09-26]1株→2株
