7837 (株)アールシーコア 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 | 998 | 1,014 | 998 | 1,014 | 4,200 | 1,014 |
| 2014-12-29 | 1,020 | 1,020 | 1,014 | 1,015 | 4,900 | 1,015 |
| 2014-12-26 | 1,007 | 1,010 | 994 | 1,010 | 8,500 | 1,010 |
| 2014-12-25 | 1,005 | 1,005 | 998 | 1,000 | 6,900 | 1,000 |
| 2014-12-24 | 997 | 999 | 997 | 999 | 5,200 | 999 |
| 2014-12-22 | 961 | 1,000 | 961 | 997 | 26,600 | 997 |
| 2014-12-19 | 960 | 963 | 951 | 961 | 5,900 | 961 |
| 2014-12-18 | 958 | 960 | 957 | 960 | 5,800 | 960 |
| 2014-12-17 | 953 | 959 | 950 | 959 | 2,500 | 959 |
| 2014-12-16 | 958 | 960 | 940 | 940 | 4,200 | 940 |
| 2014-12-15 | 958 | 960 | 958 | 960 | 1,300 | 960 |
| 2014-12-12 | 955 | 964 | 955 | 964 | 5,000 | 964 |
| 2014-12-11 | 950 | 955 | 945 | 955 | 6,200 | 955 |
| 2014-12-10 | 949 | 958 | 941 | 950 | 3,600 | 950 |
| 2014-12-09 | 959 | 959 | 945 | 945 | 7,500 | 945 |
| 2014-12-08 | 963 | 963 | 955 | 960 | 3,800 | 960 |
| 2014-12-05 | 965 | 965 | 956 | 956 | 4,500 | 956 |
| 2014-12-04 | 968 | 969 | 965 | 965 | 2,100 | 965 |
| 2014-12-03 | 970 | 972 | 969 | 969 | 6,400 | 969 |
| 2014-12-02 | 962 | 962 | 960 | 962 | 3,700 | 962 |
| 2014-12-01 | 969 | 969 | 960 | 960 | 2,500 | 960 |
| 2014-11-28 | 959 | 972 | 959 | 970 | 2,300 | 970 |
| 2014-11-27 | 958 | 972 | 957 | 972 | 7,200 | 972 |
| 2014-11-26 | 962 | 970 | 958 | 958 | 3,700 | 958 |
| 2014-11-25 | 964 | 970 | 962 | 962 | 4,300 | 962 |
| 2014-11-21 | 960 | 964 | 957 | 962 | 3,200 | 962 |
| 2014-11-20 | 950 | 964 | 942 | 964 | 7,300 | 964 |
| 2014-11-19 | 957 | 957 | 941 | 950 | 2,300 | 950 |
| 2014-11-18 | 953 | 958 | 943 | 950 | 2,400 | 950 |
| 2014-11-17 | 950 | 958 | 948 | 958 | 4,900 | 958 |
| 2014-11-14 | 945 | 960 | 941 | 945 | 8,400 | 945 |
| 2014-11-13 | 940 | 954 | 936 | 945 | 4,400 | 945 |
| 2014-11-12 | 950 | 950 | 937 | 940 | 6,900 | 940 |
| 2014-11-11 | 955 | 958 | 945 | 950 | 3,500 | 950 |
| 2014-11-10 | 959 | 959 | 947 | 953 | 2,200 | 953 |
| 2014-11-07 | 960 | 960 | 946 | 949 | 2,400 | 949 |
| 2014-11-06 | 959 | 960 | 950 | 950 | 5,100 | 950 |
| 2014-11-05 | 960 | 961 | 940 | 959 | 5,900 | 959 |
| 2014-11-04 | 960 | 985 | 960 | 960 | 25,000 | 960 |
| 2014-10-31 | 948 | 960 | 945 | 960 | 3,000 | 960 |
| 2014-10-30 | 967 | 967 | 948 | 948 | 2,000 | 948 |
| 2014-10-29 | 968 | 968 | 950 | 958 | 5,400 | 958 |
| 2014-10-28 | 926 | 953 | 912 | 953 | 12,200 | 953 |
| 2014-10-27 | 897 | 950 | 888 | 926 | 13,300 | 926 |
| 2014-10-24 | 936 | 940 | 851 | 852 | 62,300 | 852 |
| 2014-10-23 | 853 | 920 | 852 | 891 | 48,300 | 891 |
| 2014-10-22 | 905 | 905 | 838 | 838 | 62,900 | 838 |
| 2014-10-21 | 950 | 950 | 898 | 915 | 32,600 | 915 |
| 2014-10-20 | 965 | 970 | 951 | 951 | 5,200 | 951 |
| 2014-10-17 | 945 | 951 | 940 | 950 | 4,000 | 950 |
| 2014-10-16 | 960 | 979 | 945 | 950 | 17,200 | 950 |
| 2014-10-15 | 1,000 | 1,000 | 980 | 995 | 3,000 | 995 |
| 2014-10-14 | 941 | 1,030 | 941 | 990 | 7,400 | 990 |
| 2014-10-10 | 1,030 | 1,035 | 1,026 | 1,031 | 2,000 | 1,031 |
| 2014-10-09 | 1,045 | 1,045 | 1,030 | 1,030 | 900 | 1,030 |
| 2014-10-08 | 1,048 | 1,048 | 1,030 | 1,030 | 1,900 | 1,030 |
| 2014-10-07 | 1,038 | 1,038 | 1,033 | 1,033 | 1,300 | 1,033 |
| 2014-10-06 | 1,055 | 1,060 | 1,043 | 1,046 | 1,600 | 1,046 |
| 2014-10-03 | 1,050 | 1,055 | 1,050 | 1,055 | 400 | 1,055 |
| 2014-10-02 | 1,047 | 1,070 | 1,036 | 1,036 | 2,300 | 1,036 |
| 2014-10-01 | 1,094 | 1,094 | 1,047 | 1,052 | 3,500 | 1,052 |
| 2014-09-30 | 1,071 | 1,090 | 1,071 | 1,090 | 500 | 1,090 |
| 2014-09-29 | 1,073 | 1,073 | 1,043 | 1,043 | 2,400 | 1,043 |
| 2014-09-26 | 1,074 | 1,080 | 1,071 | 1,071 | 2,800 | 1,071 |
| 2014-09-25 | 1,094 | 1,105 | 1,088 | 1,100 | 5,500 | 1,100 |
| 2014-09-24 | 1,088 | 1,090 | 1,088 | 1,090 | 2,600 | 1,090 |
| 2014-09-22 | 1,090 | 1,090 | 1,060 | 1,064 | 4,300 | 1,064 |
| 2014-09-19 | 1,082 | 1,083 | 1,082 | 1,083 | 600 | 1,083 |
| 2014-09-18 | 1,085 | 1,090 | 1,083 | 1,089 | 2,100 | 1,089 |
| 2014-09-17 | 1,089 | 1,090 | 1,089 | 1,090 | 800 | 1,090 |
| 2014-09-16 | 1,060 | 1,072 | 1,060 | 1,072 | 1,000 | 1,072 |
| 2014-09-12 | 1,070 | 1,070 | 1,061 | 1,061 | 1,200 | 1,061 |
| 2014-09-11 | 1,095 | 1,095 | 1,070 | 1,070 | 1,900 | 1,070 |
| 2014-09-10 | 1,095 | 1,095 | 1,082 | 1,082 | 1,200 | 1,082 |
| 2014-09-09 | 1,095 | 1,095 | 1,094 | 1,094 | 300 | 1,094 |
| 2014-09-08 | 1,095 | 1,095 | 1,093 | 1,093 | 300 | 1,093 |
| 2014-09-05 | 1,080 | 1,095 | 1,080 | 1,095 | 200 | 1,095 |
| 2014-09-04 | 1,077 | 1,085 | 1,077 | 1,082 | 400 | 1,082 |
| 2014-09-03 | 1,070 | 1,097 | 1,070 | 1,085 | 5,100 | 1,085 |
| 2014-09-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 | 1,100 |
| 2014-09-01 | 1,065 | 1,110 | 1,065 | 1,084 | 5,100 | 1,084 |
| 2014-08-29 | 1,089 | 1,089 | 1,084 | 1,084 | 300 | 1,084 |
| 2014-08-28 | 1,090 | 1,090 | 1,077 | 1,077 | 300 | 1,077 |
| 2014-08-27 | 1,090 | 1,090 | 1,089 | 1,089 | 700 | 1,089 |
| 2014-08-26 | 1,090 | 1,090 | 1,071 | 1,071 | 1,300 | 1,071 |
| 2014-08-25 | 1,085 | 1,090 | 1,085 | 1,090 | 900 | 1,090 |
| 2014-08-22 | 1,090 | 1,090 | 1,060 | 1,065 | 2,100 | 1,065 |
| 2014-08-21 | 1,071 | 1,083 | 1,071 | 1,083 | 300 | 1,083 |
| 2014-08-20 | 1,090 | 1,090 | 1,071 | 1,071 | 1,100 | 1,071 |
| 2014-08-19 | 1,090 | 1,090 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2014-08-18 | 1,050 | 1,090 | 1,050 | 1,065 | 2,000 | 1,065 |
| 2014-08-15 | 1,080 | 1,080 | 1,050 | 1,050 | 600 | 1,050 |
| 2014-08-14 | 1,088 | 1,088 | 1,055 | 1,063 | 1,900 | 1,063 |
| 2014-08-13 | 1,086 | 1,086 | 1,056 | 1,059 | 400 | 1,059 |
| 2014-08-12 | 1,090 | 1,090 | 1,078 | 1,078 | 500 | 1,078 |
| 2014-08-11 | 1,040 | 1,100 | 1,040 | 1,060 | 3,200 | 1,060 |
| 2014-08-08 | 1,049 | 1,049 | 1,038 | 1,040 | 700 | 1,040 |
| 2014-08-06 | 1,060 | 1,060 | 1,044 | 1,044 | 4,900 | 1,044 |
| 2014-08-05 | 1,075 | 1,076 | 1,060 | 1,060 | 800 | 1,060 |
| 2014-08-04 | 1,038 | 1,098 | 1,038 | 1,086 | 12,000 | 1,086 |
| 2014-08-01 | 1,038 | 1,078 | 1,038 | 1,048 | 217,100 | 1,048 |
| 2014-07-31 | 1,092 | 1,092 | 1,068 | 1,068 | 1,600 | 1,068 |
| 2014-07-30 | 1,093 | 1,093 | 1,092 | 1,092 | 600 | 1,092 |
| 2014-07-29 | 1,099 | 1,099 | 1,097 | 1,097 | 3,700 | 1,097 |
| 2014-07-28 | 1,075 | 1,080 | 1,075 | 1,080 | 4,100 | 1,080 |
| 2014-07-25 | 1,075 | 1,075 | 1,064 | 1,075 | 3,800 | 1,075 |
| 2014-07-24 | 1,055 | 1,062 | 1,055 | 1,062 | 1,900 | 1,062 |
| 2014-07-23 | 1,050 | 1,050 | 1,040 | 1,040 | 2,100 | 1,040 |
| 2014-07-22 | 1,029 | 1,039 | 1,029 | 1,039 | 1,200 | 1,039 |
| 2014-07-18 | 1,038 | 1,038 | 1,030 | 1,036 | 2,800 | 1,036 |
| 2014-07-17 | 1,038 | 1,039 | 1,038 | 1,038 | 800 | 1,038 |
| 2014-07-16 | 1,032 | 1,040 | 1,032 | 1,037 | 2,600 | 1,037 |
| 2014-07-15 | 1,050 | 1,051 | 1,040 | 1,050 | 1,800 | 1,050 |
| 2014-07-14 | 1,053 | 1,055 | 1,040 | 1,040 | 2,700 | 1,040 |
| 2014-07-11 | 1,052 | 1,053 | 1,051 | 1,053 | 1,300 | 1,053 |
| 2014-07-10 | 1,053 | 1,053 | 1,030 | 1,049 | 3,000 | 1,049 |
| 2014-07-09 | 1,050 | 1,050 | 1,040 | 1,049 | 2,000 | 1,049 |
| 2014-07-08 | 1,042 | 1,042 | 1,040 | 1,042 | 1,300 | 1,042 |
| 2014-07-07 | 1,031 | 1,042 | 1,031 | 1,031 | 3,300 | 1,031 |
| 2014-07-04 | 1,039 | 1,042 | 1,038 | 1,041 | 1,300 | 1,041 |
| 2014-07-03 | 1,040 | 1,040 | 1,039 | 1,039 | 500 | 1,039 |
| 2014-07-02 | 1,044 | 1,044 | 1,038 | 1,040 | 8,000 | 1,040 |
| 2014-07-01 | 1,031 | 1,055 | 1,031 | 1,049 | 2,100 | 1,049 |
| 2014-06-30 | 1,057 | 1,060 | 1,057 | 1,060 | 1,200 | 1,060 |
| 2014-06-27 | 1,081 | 1,084 | 1,048 | 1,064 | 900 | 1,064 |
| 2014-06-26 | 1,069 | 1,119 | 1,051 | 1,051 | 1,800 | 1,051 |
| 2014-06-25 | 1,050 | 1,054 | 1,047 | 1,054 | 1,100 | 1,054 |
| 2014-06-24 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
| 2014-06-23 | 1,054 | 1,065 | 1,050 | 1,064 | 3,700 | 1,064 |
| 2014-06-20 | 1,052 | 1,054 | 1,050 | 1,053 | 1,100 | 1,053 |
| 2014-06-19 | 1,048 | 1,050 | 1,042 | 1,050 | 3,300 | 1,050 |
| 2014-06-18 | 1,025 | 1,045 | 1,025 | 1,040 | 1,400 | 1,040 |
| 2014-06-17 | 1,048 | 1,048 | 1,048 | 1,048 | 300 | 1,048 |
| 2014-06-16 | 1,050 | 1,050 | 1,018 | 1,048 | 2,700 | 1,048 |
| 2014-06-13 | 1,045 | 1,045 | 1,021 | 1,030 | 1,900 | 1,030 |
| 2014-06-12 | 1,043 | 1,043 | 1,034 | 1,034 | 700 | 1,034 |
| 2014-06-11 | 1,030 | 1,045 | 1,030 | 1,045 | 7,100 | 1,045 |
| 2014-06-10 | 1,030 | 1,030 | 1,020 | 1,025 | 2,000 | 1,025 |
| 2014-06-09 | 1,026 | 1,030 | 1,026 | 1,030 | 2,200 | 1,030 |
| 2014-06-06 | 1,013 | 1,013 | 1,000 | 1,006 | 3,400 | 1,006 |
| 2014-06-05 | 984 | 1,022 | 984 | 998 | 1,100 | 998 |
| 2014-06-04 | 1,011 | 1,027 | 990 | 999 | 4,300 | 999 |
| 2014-06-03 | 965 | 1,020 | 965 | 1,000 | 4,500 | 1,000 |
| 2014-06-02 | 951 | 980 | 951 | 975 | 800 | 975 |
| 2014-05-30 | 957 | 971 | 953 | 965 | 2,700 | 965 |
| 2014-05-29 | 960 | 971 | 960 | 971 | 500 | 971 |
| 2014-05-28 | 970 | 979 | 958 | 975 | 3,300 | 975 |
| 2014-05-27 | 963 | 963 | 949 | 960 | 2,400 | 960 |
| 2014-05-26 | 938 | 948 | 938 | 948 | 4,400 | 948 |
| 2014-05-23 | 938 | 947 | 938 | 938 | 4,400 | 938 |
| 2014-05-22 | 943 | 943 | 935 | 938 | 3,500 | 938 |
| 2014-05-21 | 940 | 944 | 930 | 944 | 5,000 | 944 |
| 2014-05-20 | 948 | 950 | 938 | 943 | 1,800 | 943 |
| 2014-05-19 | 950 | 955 | 950 | 950 | 7,900 | 950 |
| 2014-05-16 | 970 | 972 | 949 | 954 | 17,000 | 954 |
| 2014-05-15 | 1,039 | 1,039 | 1,030 | 1,030 | 1,600 | 1,030 |
| 2014-05-14 | 1,069 | 1,069 | 1,039 | 1,039 | 600 | 1,039 |
| 2014-05-13 | 1,071 | 1,071 | 1,042 | 1,043 | 1,100 | 1,043 |
| 2014-05-12 | 1,070 | 1,071 | 1,050 | 1,059 | 1,400 | 1,059 |
| 2014-05-09 | 1,047 | 1,070 | 1,047 | 1,070 | 1,200 | 1,070 |
| 2014-05-08 | 1,070 | 1,070 | 1,041 | 1,059 | 1,300 | 1,059 |
| 2014-05-07 | 1,065 | 1,065 | 1,041 | 1,060 | 1,200 | 1,060 |
| 2014-05-02 | 1,073 | 1,073 | 1,073 | 1,073 | 100 | 1,073 |
| 2014-05-01 | 1,075 | 1,075 | 1,075 | 1,075 | 200 | 1,075 |
| 2014-04-30 | 1,084 | 1,084 | 1,060 | 1,068 | 1,800 | 1,068 |
| 2014-04-28 | 1,066 | 1,066 | 1,050 | 1,057 | 1,300 | 1,057 |
| 2014-04-25 | 1,090 | 1,090 | 1,036 | 1,036 | 1,700 | 1,036 |
| 2014-04-24 | 1,055 | 1,060 | 1,055 | 1,060 | 200 | 1,060 |
| 2014-04-23 | 1,087 | 1,087 | 1,050 | 1,064 | 2,000 | 1,064 |
| 2014-04-22 | 1,055 | 1,066 | 1,050 | 1,066 | 2,000 | 1,066 |
| 2014-04-21 | 1,052 | 1,055 | 1,050 | 1,054 | 1,100 | 1,054 |
| 2014-04-18 | 1,042 | 1,054 | 1,030 | 1,054 | 800 | 1,054 |
| 2014-04-17 | 1,027 | 1,053 | 1,026 | 1,053 | 500 | 1,053 |
| 2014-04-16 | 1,049 | 1,049 | 1,049 | 1,049 | 20,000 | 1,049 |
| 2014-04-15 | 1,050 | 1,050 | 1,022 | 1,049 | 300 | 1,049 |
| 2014-04-14 | 1,049 | 1,049 | 1,020 | 1,034 | 5,000 | 1,034 |
| 2014-04-11 | 1,015 | 1,020 | 1,000 | 1,016 | 23,300 | 1,016 |
| 2014-04-10 | 1,016 | 1,045 | 1,010 | 1,045 | 2,900 | 1,045 |
| 2014-04-09 | 1,054 | 1,057 | 1,011 | 1,016 | 4,100 | 1,016 |
| 2014-04-08 | 1,060 | 1,060 | 1,052 | 1,054 | 600 | 1,054 |
| 2014-04-07 | 1,060 | 1,064 | 1,046 | 1,064 | 1,000 | 1,064 |
| 2014-04-04 | 1,064 | 1,066 | 1,064 | 1,065 | 800 | 1,065 |
| 2014-04-03 | 1,060 | 1,109 | 1,060 | 1,064 | 1,800 | 1,064 |
| 2014-04-02 | 1,037 | 1,061 | 1,037 | 1,060 | 3,200 | 1,060 |
| 2014-04-01 | 1,057 | 1,060 | 1,042 | 1,042 | 6,700 | 1,042 |
| 2014-03-31 | 1,103 | 1,103 | 1,043 | 1,087 | 4,100 | 1,087 |
| 2014-03-28 | 1,080 | 1,129 | 1,080 | 1,103 | 1,000 | 1,103 |
| 2014-03-27 | 1,050 | 1,140 | 1,050 | 1,140 | 2,400 | 1,140 |
| 2014-03-26 | 1,150 | 1,190 | 1,150 | 1,150 | 5,400 | 1,150 |
| 2014-03-25 | 1,150 | 1,160 | 1,150 | 1,155 | 1,900 | 1,155 |
| 2014-03-24 | 1,160 | 1,160 | 1,132 | 1,160 | 700 | 1,160 |
| 2014-03-20 | 1,189 | 1,189 | 1,111 | 1,130 | 6,400 | 1,130 |
| 2014-03-19 | 1,170 | 1,170 | 1,168 | 1,168 | 700 | 1,168 |
| 2014-03-18 | 1,128 | 1,170 | 1,128 | 1,170 | 600 | 1,170 |
| 2014-03-17 | 1,153 | 1,154 | 1,141 | 1,141 | 500 | 1,141 |
| 2014-03-14 | 1,119 | 1,154 | 1,119 | 1,154 | 600 | 1,154 |
| 2014-03-13 | 1,160 | 1,160 | 1,145 | 1,145 | 1,200 | 1,145 |
| 2014-03-12 | 1,143 | 1,164 | 1,090 | 1,150 | 2,400 | 1,150 |
| 2014-03-11 | 1,180 | 1,180 | 1,170 | 1,170 | 400 | 1,170 |
| 2014-03-10 | 1,189 | 1,189 | 1,135 | 1,170 | 1,300 | 1,170 |
| 2014-03-07 | 1,180 | 1,184 | 1,150 | 1,175 | 1,400 | 1,175 |
| 2014-03-06 | 1,170 | 1,172 | 1,160 | 1,172 | 1,200 | 1,172 |
| 2014-03-05 | 1,200 | 1,200 | 1,170 | 1,170 | 500 | 1,170 |
| 2014-03-03 | 1,190 | 1,190 | 1,150 | 1,188 | 1,300 | 1,188 |
| 2014-02-28 | 1,199 | 1,199 | 1,199 | 1,199 | 100 | 1,199 |
| 2014-02-27 | 1,197 | 1,199 | 1,197 | 1,199 | 500 | 1,199 |
| 2014-02-26 | 1,197 | 1,197 | 1,195 | 1,195 | 1,400 | 1,195 |
| 2014-02-25 | 1,188 | 1,190 | 1,188 | 1,190 | 1,900 | 1,190 |
| 2014-02-24 | 1,185 | 1,185 | 1,161 | 1,180 | 300 | 1,180 |
| 2014-02-21 | 1,185 | 1,185 | 1,155 | 1,180 | 1,200 | 1,180 |
| 2014-02-20 | 1,150 | 1,155 | 1,150 | 1,150 | 300 | 1,150 |
| 2014-02-19 | 1,175 | 1,180 | 1,150 | 1,175 | 1,200 | 1,175 |
| 2014-02-18 | 1,140 | 1,170 | 1,140 | 1,170 | 6,700 | 1,170 |
| 2014-02-17 | 1,155 | 1,155 | 1,150 | 1,150 | 1,400 | 1,150 |
| 2014-02-14 | 1,180 | 1,180 | 1,162 | 1,162 | 500 | 1,162 |
| 2014-02-13 | 1,150 | 1,180 | 1,150 | 1,178 | 800 | 1,178 |
| 2014-02-12 | 1,139 | 1,178 | 1,111 | 1,155 | 10,900 | 1,155 |
| 2014-02-10 | 1,110 | 1,160 | 1,100 | 1,111 | 4,600 | 1,111 |
| 2014-02-07 | 1,140 | 1,140 | 1,052 | 1,090 | 2,200 | 1,090 |
| 2014-02-06 | 1,050 | 1,080 | 1,050 | 1,050 | 1,500 | 1,050 |
| 2014-02-05 | 1,052 | 1,110 | 1,010 | 1,023 | 9,100 | 1,023 |
| 2014-02-04 | 1,100 | 1,100 | 1,010 | 1,033 | 12,600 | 1,033 |
| 2014-02-03 | 1,130 | 1,200 | 1,121 | 1,140 | 14,400 | 1,140 |
| 2014-01-31 | 1,270 | 1,292 | 1,240 | 1,250 | 1,300 | 1,250 |
| 2014-01-30 | 1,250 | 1,270 | 1,250 | 1,270 | 2,300 | 1,270 |
| 2014-01-29 | 1,290 | 1,290 | 1,256 | 1,262 | 1,600 | 1,262 |
| 2014-01-28 | 1,280 | 1,289 | 1,240 | 1,270 | 3,300 | 1,270 |
| 2014-01-27 | 1,276 | 1,276 | 1,220 | 1,250 | 3,000 | 1,250 |
| 2014-01-24 | 1,307 | 1,307 | 1,275 | 1,305 | 3,200 | 1,305 |
| 2014-01-23 | 1,328 | 1,328 | 1,318 | 1,320 | 5,100 | 1,320 |
| 2014-01-22 | 1,302 | 1,315 | 1,302 | 1,315 | 1,800 | 1,315 |
| 2014-01-21 | 1,300 | 1,300 | 1,296 | 1,300 | 1,900 | 1,300 |
| 2014-01-20 | 1,299 | 1,318 | 1,280 | 1,300 | 2,500 | 1,300 |
| 2014-01-17 | 1,278 | 1,280 | 1,274 | 1,280 | 4,300 | 1,280 |
| 2014-01-16 | 1,260 | 1,267 | 1,250 | 1,265 | 4,300 | 1,265 |
| 2014-01-15 | 1,260 | 1,267 | 1,211 | 1,267 | 4,500 | 1,267 |
| 2014-01-14 | 1,240 | 1,240 | 1,225 | 1,225 | 3,200 | 1,225 |
| 2014-01-10 | 1,236 | 1,245 | 1,236 | 1,240 | 2,500 | 1,240 |
| 2014-01-09 | 1,235 | 1,246 | 1,235 | 1,246 | 5,600 | 1,246 |
| 2014-01-08 | 1,229 | 1,237 | 1,229 | 1,235 | 2,600 | 1,235 |
| 2014-01-07 | 1,220 | 1,225 | 1,220 | 1,225 | 3,300 | 1,225 |
| 2014-01-06 | 1,200 | 1,215 | 1,195 | 1,210 | 2,300 | 1,210 |
分割・併合履歴 ： [2012-09-26]1株→100株 [2006-12-26]1株→2株
