7734 理研計器(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 | 1,280 | 1,299 | 1,267 | 1,282 | 47,600 | 641 |
| 2014-12-29 | 1,270 | 1,279 | 1,253 | 1,278 | 41,000 | 639 |
| 2014-12-26 | 1,228 | 1,249 | 1,221 | 1,249 | 46,900 | 624.50 |
| 2014-12-25 | 1,200 | 1,219 | 1,199 | 1,210 | 74,600 | 605 |
| 2014-12-24 | 1,200 | 1,200 | 1,187 | 1,190 | 63,000 | 595 |
| 2014-12-22 | 1,172 | 1,185 | 1,155 | 1,180 | 24,100 | 590 |
| 2014-12-19 | 1,150 | 1,165 | 1,135 | 1,165 | 52,900 | 582.50 |
| 2014-12-18 | 1,127 | 1,137 | 1,118 | 1,134 | 118,400 | 567 |
| 2014-12-17 | 1,121 | 1,125 | 1,100 | 1,117 | 73,100 | 558.50 |
| 2014-12-16 | 1,095 | 1,115 | 1,082 | 1,091 | 31,300 | 545.50 |
| 2014-12-15 | 1,135 | 1,135 | 1,102 | 1,113 | 32,000 | 556.50 |
| 2014-12-12 | 1,126 | 1,136 | 1,124 | 1,130 | 95,100 | 565 |
| 2014-12-11 | 1,110 | 1,120 | 1,100 | 1,120 | 34,000 | 560 |
| 2014-12-10 | 1,111 | 1,120 | 1,101 | 1,118 | 60,900 | 559 |
| 2014-12-09 | 1,138 | 1,140 | 1,122 | 1,128 | 42,000 | 564 |
| 2014-12-08 | 1,114 | 1,131 | 1,112 | 1,128 | 154,900 | 564 |
| 2014-12-05 | 1,119 | 1,120 | 1,102 | 1,113 | 77,300 | 556.50 |
| 2014-12-04 | 1,110 | 1,120 | 1,102 | 1,108 | 48,900 | 554 |
| 2014-12-03 | 1,100 | 1,110 | 1,097 | 1,101 | 47,700 | 550.50 |
| 2014-12-02 | 1,097 | 1,100 | 1,092 | 1,100 | 20,100 | 550 |
| 2014-12-01 | 1,093 | 1,105 | 1,092 | 1,097 | 15,300 | 548.50 |
| 2014-11-28 | 1,099 | 1,105 | 1,081 | 1,105 | 29,400 | 552.50 |
| 2014-11-27 | 1,065 | 1,100 | 1,065 | 1,095 | 38,500 | 547.50 |
| 2014-11-26 | 1,084 | 1,090 | 1,065 | 1,065 | 22,800 | 532.50 |
| 2014-11-25 | 1,090 | 1,111 | 1,061 | 1,090 | 24,600 | 545 |
| 2014-11-21 | 1,059 | 1,086 | 1,040 | 1,081 | 34,100 | 540.50 |
| 2014-11-20 | 1,045 | 1,061 | 1,039 | 1,052 | 27,200 | 526 |
| 2014-11-19 | 1,040 | 1,060 | 1,033 | 1,033 | 19,800 | 516.50 |
| 2014-11-18 | 1,021 | 1,049 | 1,021 | 1,037 | 28,200 | 518.50 |
| 2014-11-17 | 1,045 | 1,048 | 1,020 | 1,022 | 36,100 | 511 |
| 2014-11-14 | 1,068 | 1,086 | 1,054 | 1,058 | 68,100 | 529 |
| 2014-11-13 | 1,095 | 1,095 | 1,055 | 1,068 | 48,900 | 534 |
| 2014-11-12 | 1,121 | 1,131 | 1,094 | 1,094 | 45,900 | 547 |
| 2014-11-11 | 1,088 | 1,111 | 1,064 | 1,091 | 38,300 | 545.50 |
| 2014-11-10 | 1,098 | 1,104 | 1,089 | 1,089 | 13,300 | 544.50 |
| 2014-11-07 | 1,098 | 1,107 | 1,094 | 1,100 | 10,500 | 550 |
| 2014-11-06 | 1,107 | 1,117 | 1,094 | 1,098 | 28,200 | 549 |
| 2014-11-05 | 1,105 | 1,130 | 1,098 | 1,121 | 27,600 | 560.50 |
| 2014-11-04 | 1,120 | 1,131 | 1,040 | 1,098 | 41,800 | 549 |
| 2014-10-31 | 1,064 | 1,120 | 1,060 | 1,116 | 34,300 | 558 |
| 2014-10-30 | 1,052 | 1,074 | 1,051 | 1,060 | 21,900 | 530 |
| 2014-10-29 | 1,045 | 1,074 | 1,040 | 1,042 | 19,500 | 521 |
| 2014-10-28 | 1,038 | 1,046 | 1,036 | 1,037 | 3,400 | 518.50 |
| 2014-10-27 | 1,025 | 1,041 | 1,025 | 1,039 | 4,100 | 519.50 |
| 2014-10-24 | 1,036 | 1,039 | 1,015 | 1,022 | 9,900 | 511 |
| 2014-10-23 | 1,023 | 1,055 | 1,012 | 1,015 | 15,900 | 507.50 |
| 2014-10-22 | 1,005 | 1,025 | 1,005 | 1,025 | 10,400 | 512.50 |
| 2014-10-21 | 1,006 | 1,043 | 995 | 1,004 | 17,900 | 502 |
| 2014-10-20 | 993 | 1,017 | 991 | 1,003 | 12,100 | 501.50 |
| 2014-10-17 | 996 | 998 | 954 | 975 | 17,700 | 487.50 |
| 2014-10-16 | 984 | 1,013 | 984 | 999 | 13,200 | 499.50 |
| 2014-10-15 | 1,011 | 1,018 | 963 | 1,005 | 32,200 | 502.50 |
| 2014-10-14 | 1,006 | 1,021 | 988 | 1,005 | 16,700 | 502.50 |
| 2014-10-10 | 1,026 | 1,045 | 1,021 | 1,025 | 22,200 | 512.50 |
| 2014-10-09 | 1,063 | 1,069 | 1,055 | 1,055 | 14,100 | 527.50 |
| 2014-10-08 | 1,060 | 1,078 | 1,053 | 1,055 | 9,800 | 527.50 |
| 2014-10-07 | 1,086 | 1,098 | 1,081 | 1,081 | 13,700 | 540.50 |
| 2014-10-06 | 1,088 | 1,088 | 1,077 | 1,085 | 9,000 | 542.50 |
| 2014-10-03 | 1,069 | 1,079 | 1,050 | 1,066 | 13,200 | 533 |
| 2014-10-02 | 1,096 | 1,096 | 1,072 | 1,072 | 26,200 | 536 |
| 2014-10-01 | 1,105 | 1,128 | 1,102 | 1,109 | 8,700 | 554.50 |
| 2014-09-30 | 1,128 | 1,141 | 1,078 | 1,101 | 57,300 | 550.50 |
| 2014-09-29 | 1,150 | 1,150 | 1,126 | 1,135 | 22,000 | 567.50 |
| 2014-09-26 | 1,121 | 1,148 | 1,121 | 1,140 | 11,100 | 570 |
| 2014-09-25 | 1,128 | 1,136 | 1,118 | 1,136 | 18,800 | 568 |
| 2014-09-24 | 1,123 | 1,130 | 1,111 | 1,118 | 8,300 | 559 |
| 2014-09-22 | 1,130 | 1,132 | 1,104 | 1,119 | 7,000 | 559.50 |
| 2014-09-19 | 1,127 | 1,137 | 1,120 | 1,132 | 15,200 | 566 |
| 2014-09-18 | 1,113 | 1,125 | 1,110 | 1,122 | 13,900 | 561 |
| 2014-09-17 | 1,115 | 1,119 | 1,105 | 1,109 | 9,300 | 554.50 |
| 2014-09-16 | 1,117 | 1,120 | 1,116 | 1,119 | 5,800 | 559.50 |
| 2014-09-12 | 1,115 | 1,120 | 1,112 | 1,116 | 43,400 | 558 |
| 2014-09-11 | 1,107 | 1,112 | 1,102 | 1,111 | 9,700 | 555.50 |
| 2014-09-10 | 1,098 | 1,105 | 1,097 | 1,105 | 9,100 | 552.50 |
| 2014-09-09 | 1,104 | 1,107 | 1,095 | 1,099 | 5,500 | 549.50 |
| 2014-09-08 | 1,100 | 1,105 | 1,095 | 1,099 | 13,100 | 549.50 |
| 2014-09-05 | 1,097 | 1,103 | 1,085 | 1,093 | 13,500 | 546.50 |
| 2014-09-04 | 1,090 | 1,103 | 1,087 | 1,096 | 2,800 | 548 |
| 2014-09-03 | 1,107 | 1,107 | 1,089 | 1,094 | 10,600 | 547 |
| 2014-09-02 | 1,091 | 1,107 | 1,085 | 1,104 | 9,200 | 552 |
| 2014-09-01 | 1,081 | 1,110 | 1,081 | 1,092 | 6,800 | 546 |
| 2014-08-29 | 1,100 | 1,100 | 1,075 | 1,088 | 12,600 | 544 |
| 2014-08-28 | 1,081 | 1,109 | 1,081 | 1,100 | 14,100 | 550 |
| 2014-08-27 | 1,119 | 1,119 | 1,078 | 1,088 | 23,600 | 544 |
| 2014-08-26 | 1,116 | 1,120 | 1,106 | 1,117 | 9,400 | 558.50 |
| 2014-08-25 | 1,123 | 1,123 | 1,100 | 1,108 | 11,600 | 554 |
| 2014-08-22 | 1,116 | 1,124 | 1,115 | 1,118 | 17,300 | 559 |
| 2014-08-21 | 1,099 | 1,119 | 1,086 | 1,119 | 9,600 | 559.50 |
| 2014-08-20 | 1,111 | 1,115 | 1,056 | 1,098 | 18,900 | 549 |
| 2014-08-19 | 1,105 | 1,115 | 1,105 | 1,111 | 8,100 | 555.50 |
| 2014-08-18 | 1,120 | 1,130 | 1,118 | 1,119 | 4,900 | 559.50 |
| 2014-08-15 | 1,110 | 1,120 | 1,098 | 1,120 | 11,500 | 560 |
| 2014-08-14 | 1,120 | 1,120 | 1,100 | 1,108 | 41,700 | 554 |
| 2014-08-13 | 1,090 | 1,119 | 1,085 | 1,106 | 16,600 | 553 |
| 2014-08-12 | 1,051 | 1,085 | 1,051 | 1,080 | 8,000 | 540 |
| 2014-08-11 | 1,046 | 1,071 | 1,031 | 1,065 | 16,200 | 532.50 |
| 2014-08-08 | 1,062 | 1,063 | 1,046 | 1,046 | 14,900 | 523 |
| 2014-08-07 | 1,063 | 1,069 | 1,051 | 1,065 | 12,500 | 532.50 |
| 2014-08-06 | 1,082 | 1,088 | 1,062 | 1,069 | 22,900 | 534.50 |
| 2014-08-05 | 1,087 | 1,099 | 1,083 | 1,090 | 12,100 | 545 |
| 2014-08-04 | 1,100 | 1,102 | 1,086 | 1,092 | 8,000 | 546 |
| 2014-08-01 | 1,092 | 1,116 | 1,092 | 1,096 | 15,900 | 548 |
| 2014-07-31 | 1,133 | 1,133 | 1,098 | 1,103 | 22,700 | 551.50 |
| 2014-07-30 | 1,112 | 1,131 | 1,108 | 1,131 | 17,200 | 565.50 |
| 2014-07-29 | 1,100 | 1,113 | 1,096 | 1,112 | 18,800 | 556 |
| 2014-07-28 | 1,107 | 1,107 | 1,076 | 1,101 | 17,200 | 550.50 |
| 2014-07-25 | 1,100 | 1,105 | 1,051 | 1,095 | 22,300 | 547.50 |
| 2014-07-24 | 1,104 | 1,107 | 1,085 | 1,095 | 11,000 | 547.50 |
| 2014-07-23 | 1,095 | 1,109 | 1,083 | 1,093 | 7,600 | 546.50 |
| 2014-07-22 | 1,091 | 1,110 | 1,051 | 1,091 | 12,400 | 545.50 |
| 2014-07-18 | 1,098 | 1,098 | 1,077 | 1,096 | 27,200 | 548 |
| 2014-07-17 | 1,090 | 1,095 | 1,083 | 1,091 | 13,200 | 545.50 |
| 2014-07-16 | 1,102 | 1,102 | 1,082 | 1,087 | 12,200 | 543.50 |
| 2014-07-15 | 1,127 | 1,127 | 1,101 | 1,102 | 16,400 | 551 |
| 2014-07-14 | 1,066 | 1,106 | 1,066 | 1,104 | 13,000 | 552 |
| 2014-07-11 | 1,073 | 1,085 | 1,064 | 1,076 | 18,500 | 538 |
| 2014-07-10 | 1,134 | 1,134 | 1,087 | 1,090 | 35,800 | 545 |
| 2014-07-09 | 1,152 | 1,156 | 1,130 | 1,134 | 23,000 | 567 |
| 2014-07-08 | 1,127 | 1,178 | 1,120 | 1,167 | 51,700 | 583.50 |
| 2014-07-07 | 1,120 | 1,140 | 1,120 | 1,123 | 11,100 | 561.50 |
| 2014-07-04 | 1,131 | 1,131 | 1,110 | 1,123 | 14,000 | 561.50 |
| 2014-07-03 | 1,118 | 1,130 | 1,100 | 1,125 | 29,600 | 562.50 |
| 2014-07-02 | 1,140 | 1,140 | 1,096 | 1,100 | 34,600 | 550 |
| 2014-07-01 | 1,066 | 1,131 | 1,062 | 1,110 | 62,400 | 555 |
| 2014-06-30 | 1,040 | 1,074 | 1,040 | 1,071 | 33,000 | 535.50 |
| 2014-06-27 | 1,040 | 1,043 | 1,035 | 1,040 | 18,700 | 520 |
| 2014-06-26 | 1,051 | 1,051 | 1,039 | 1,048 | 11,200 | 524 |
| 2014-06-25 | 1,044 | 1,052 | 1,036 | 1,042 | 24,700 | 521 |
| 2014-06-24 | 1,046 | 1,053 | 1,040 | 1,048 | 21,100 | 524 |
| 2014-06-23 | 1,036 | 1,050 | 1,036 | 1,040 | 16,400 | 520 |
| 2014-06-20 | 1,048 | 1,050 | 1,030 | 1,044 | 13,600 | 522 |
| 2014-06-19 | 1,050 | 1,055 | 1,039 | 1,046 | 33,700 | 523 |
| 2014-06-18 | 1,038 | 1,050 | 1,026 | 1,046 | 25,200 | 523 |
| 2014-06-17 | 1,020 | 1,039 | 1,020 | 1,034 | 22,900 | 517 |
| 2014-06-16 | 1,031 | 1,034 | 1,019 | 1,021 | 33,400 | 510.50 |
| 2014-06-13 | 1,017 | 1,029 | 1,017 | 1,025 | 43,800 | 512.50 |
| 2014-06-12 | 1,022 | 1,031 | 1,017 | 1,028 | 22,300 | 514 |
| 2014-06-11 | 1,020 | 1,048 | 1,006 | 1,043 | 36,300 | 521.50 |
| 2014-06-10 | 1,007 | 1,027 | 1,007 | 1,020 | 25,600 | 510 |
| 2014-06-09 | 1,020 | 1,022 | 1,011 | 1,018 | 15,000 | 509 |
| 2014-06-06 | 1,012 | 1,025 | 1,010 | 1,017 | 29,300 | 508.50 |
| 2014-06-05 | 1,009 | 1,025 | 1,009 | 1,013 | 23,700 | 506.50 |
| 2014-06-04 | 1,004 | 1,014 | 1,001 | 1,005 | 19,400 | 502.50 |
| 2014-06-03 | 1,002 | 1,014 | 983 | 1,005 | 32,300 | 502.50 |
| 2014-06-02 | 990 | 1,002 | 988 | 998 | 22,100 | 499 |
| 2014-05-30 | 997 | 1,004 | 989 | 996 | 25,500 | 498 |
| 2014-05-29 | 995 | 1,002 | 968 | 1,002 | 21,600 | 501 |
| 2014-05-28 | 999 | 1,004 | 995 | 997 | 27,300 | 498.50 |
| 2014-05-27 | 993 | 1,005 | 993 | 996 | 15,600 | 498 |
| 2014-05-26 | 1,005 | 1,005 | 995 | 998 | 24,600 | 499 |
| 2014-05-23 | 991 | 1,001 | 983 | 996 | 54,000 | 498 |
| 2014-05-22 | 987 | 996 | 978 | 996 | 19,700 | 498 |
| 2014-05-21 | 970 | 978 | 968 | 972 | 16,700 | 486 |
| 2014-05-20 | 995 | 995 | 972 | 974 | 11,800 | 487 |
| 2014-05-19 | 996 | 996 | 981 | 982 | 12,500 | 491 |
| 2014-05-16 | 1,012 | 1,012 | 982 | 996 | 32,900 | 498 |
| 2014-05-15 | 1,020 | 1,027 | 1,000 | 1,014 | 20,800 | 507 |
| 2014-05-14 | 1,008 | 1,028 | 953 | 1,028 | 59,400 | 514 |
| 2014-05-13 | 1,002 | 1,040 | 983 | 1,016 | 39,900 | 508 |
| 2014-05-12 | 998 | 1,029 | 998 | 1,013 | 35,800 | 506.50 |
| 2014-05-09 | 985 | 995 | 984 | 990 | 31,900 | 495 |
| 2014-05-08 | 967 | 989 | 967 | 985 | 17,700 | 492.50 |
| 2014-05-07 | 978 | 978 | 960 | 961 | 21,400 | 480.50 |
| 2014-05-02 | 990 | 990 | 980 | 988 | 11,100 | 494 |
| 2014-05-01 | 990 | 993 | 983 | 990 | 35,900 | 495 |
| 2014-04-30 | 984 | 995 | 980 | 990 | 46,400 | 495 |
| 2014-04-28 | 964 | 979 | 964 | 979 | 17,100 | 489.50 |
| 2014-04-25 | 952 | 969 | 946 | 966 | 12,300 | 483 |
| 2014-04-24 | 970 | 990 | 948 | 955 | 39,700 | 477.50 |
| 2014-04-23 | 959 | 970 | 957 | 968 | 20,800 | 484 |
| 2014-04-22 | 970 | 970 | 954 | 959 | 14,500 | 479.50 |
| 2014-04-21 | 969 | 975 | 955 | 972 | 15,100 | 486 |
| 2014-04-18 | 972 | 975 | 960 | 964 | 11,800 | 482 |
| 2014-04-17 | 970 | 975 | 960 | 969 | 16,600 | 484.50 |
| 2014-04-16 | 962 | 972 | 960 | 972 | 43,300 | 486 |
| 2014-04-15 | 949 | 978 | 938 | 961 | 47,700 | 480.50 |
| 2014-04-14 | 913 | 941 | 913 | 937 | 15,900 | 468.50 |
| 2014-04-11 | 905 | 928 | 905 | 918 | 24,500 | 459 |
| 2014-04-10 | 918 | 933 | 918 | 919 | 22,300 | 459.50 |
| 2014-04-09 | 906 | 929 | 905 | 917 | 35,800 | 458.50 |
| 2014-04-08 | 910 | 960 | 910 | 921 | 35,100 | 460.50 |
| 2014-04-07 | 932 | 950 | 901 | 928 | 30,300 | 464 |
| 2014-04-04 | 958 | 959 | 937 | 953 | 25,300 | 476.50 |
| 2014-04-03 | 959 | 960 | 932 | 957 | 29,400 | 478.50 |
| 2014-04-02 | 938 | 956 | 936 | 951 | 31,200 | 475.50 |
| 2014-04-01 | 925 | 938 | 916 | 937 | 18,900 | 468.50 |
| 2014-03-31 | 930 | 954 | 924 | 934 | 61,500 | 467 |
| 2014-03-28 | 919 | 930 | 908 | 930 | 33,600 | 465 |
| 2014-03-27 | 925 | 930 | 872 | 916 | 35,900 | 458 |
| 2014-03-26 | 907 | 925 | 907 | 919 | 28,700 | 459.50 |
| 2014-03-25 | 900 | 918 | 895 | 907 | 29,600 | 453.50 |
| 2014-03-24 | 884 | 900 | 879 | 899 | 31,300 | 449.50 |
| 2014-03-20 | 876 | 879 | 860 | 863 | 16,400 | 431.50 |
| 2014-03-19 | 880 | 898 | 872 | 875 | 18,200 | 437.50 |
| 2014-03-18 | 875 | 903 | 875 | 884 | 9,700 | 442 |
| 2014-03-17 | 870 | 883 | 870 | 873 | 20,700 | 436.50 |
| 2014-03-14 | 919 | 919 | 870 | 875 | 79,100 | 437.50 |
| 2014-03-13 | 901 | 915 | 901 | 907 | 25,700 | 453.50 |
| 2014-03-12 | 903 | 908 | 898 | 901 | 13,600 | 450.50 |
| 2014-03-11 | 913 | 918 | 907 | 914 | 15,400 | 457 |
| 2014-03-10 | 903 | 916 | 902 | 906 | 12,100 | 453 |
| 2014-03-07 | 902 | 916 | 902 | 910 | 18,700 | 455 |
| 2014-03-06 | 915 | 916 | 901 | 914 | 21,200 | 457 |
| 2014-03-05 | 907 | 924 | 900 | 911 | 30,900 | 455.50 |
| 2014-03-04 | 871 | 906 | 870 | 903 | 24,300 | 451.50 |
| 2014-03-03 | 881 | 898 | 853 | 881 | 51,100 | 440.50 |
| 2014-02-28 | 900 | 904 | 881 | 896 | 32,900 | 448 |
| 2014-02-27 | 900 | 905 | 898 | 903 | 18,800 | 451.50 |
| 2014-02-26 | 902 | 907 | 895 | 903 | 19,300 | 451.50 |
| 2014-02-25 | 905 | 909 | 894 | 905 | 22,200 | 452.50 |
| 2014-02-24 | 894 | 907 | 877 | 890 | 24,300 | 445 |
| 2014-02-21 | 879 | 893 | 876 | 891 | 20,300 | 445.50 |
| 2014-02-20 | 885 | 885 | 871 | 873 | 13,400 | 436.50 |
| 2014-02-19 | 884 | 887 | 854 | 883 | 20,600 | 441.50 |
| 2014-02-18 | 859 | 886 | 841 | 882 | 39,600 | 441 |
| 2014-02-17 | 860 | 885 | 831 | 859 | 44,600 | 429.50 |
| 2014-02-14 | 871 | 876 | 839 | 858 | 44,400 | 429 |
| 2014-02-13 | 871 | 871 | 845 | 846 | 28,800 | 423 |
| 2014-02-12 | 853 | 874 | 852 | 873 | 16,800 | 436.50 |
| 2014-02-10 | 862 | 862 | 839 | 844 | 12,000 | 422 |
| 2014-02-07 | 823 | 855 | 819 | 851 | 29,700 | 425.50 |
| 2014-02-06 | 812 | 826 | 812 | 815 | 19,200 | 407.50 |
| 2014-02-05 | 820 | 825 | 804 | 815 | 33,900 | 407.50 |
| 2014-02-04 | 849 | 849 | 803 | 806 | 42,200 | 403 |
| 2014-02-03 | 865 | 874 | 845 | 871 | 34,900 | 435.50 |
| 2014-01-31 | 872 | 882 | 855 | 868 | 37,400 | 434 |
| 2014-01-30 | 875 | 880 | 855 | 864 | 39,100 | 432 |
| 2014-01-29 | 868 | 899 | 867 | 886 | 24,700 | 443 |
| 2014-01-28 | 857 | 874 | 855 | 856 | 21,800 | 428 |
| 2014-01-27 | 878 | 878 | 857 | 857 | 25,900 | 428.50 |
| 2014-01-24 | 900 | 902 | 883 | 885 | 48,700 | 442.50 |
| 2014-01-23 | 923 | 924 | 904 | 908 | 20,500 | 454 |
| 2014-01-22 | 920 | 924 | 914 | 916 | 18,900 | 458 |
| 2014-01-21 | 910 | 922 | 906 | 918 | 34,900 | 459 |
| 2014-01-20 | 915 | 915 | 904 | 909 | 22,100 | 454.50 |
| 2014-01-17 | 900 | 924 | 900 | 915 | 38,400 | 457.50 |
| 2014-01-16 | 891 | 909 | 891 | 897 | 34,800 | 448.50 |
| 2014-01-15 | 890 | 931 | 876 | 899 | 105,300 | 449.50 |
| 2014-01-14 | 895 | 898 | 883 | 885 | 34,900 | 442.50 |
| 2014-01-10 | 890 | 898 | 885 | 895 | 35,600 | 447.50 |
| 2014-01-09 | 892 | 902 | 881 | 897 | 53,200 | 448.50 |
| 2014-01-08 | 879 | 883 | 870 | 882 | 26,000 | 441 |
| 2014-01-07 | 872 | 872 | 860 | 864 | 8,700 | 432 |
| 2014-01-06 | 858 | 899 | 852 | 866 | 42,400 | 433 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1992-03-26]1株→1.1株
