8242 エイチ・ツー・オー リテイリング(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 | 1,923 | 1,934 | 1,885 | 1,923 | 516,200 | 1,923 |
| 2014-12-29 | 1,965 | 1,974 | 1,928 | 1,947 | 286,300 | 1,947 |
| 2014-12-26 | 1,947 | 1,963 | 1,938 | 1,950 | 161,700 | 1,950 |
| 2014-12-25 | 1,960 | 1,961 | 1,938 | 1,954 | 154,100 | 1,954 |
| 2014-12-24 | 1,970 | 1,970 | 1,952 | 1,957 | 231,400 | 1,957 |
| 2014-12-22 | 1,971 | 1,971 | 1,928 | 1,947 | 273,400 | 1,947 |
| 2014-12-19 | 1,980 | 1,984 | 1,961 | 1,973 | 403,900 | 1,973 |
| 2014-12-18 | 1,912 | 1,959 | 1,912 | 1,928 | 483,700 | 1,928 |
| 2014-12-17 | 1,838 | 1,889 | 1,831 | 1,872 | 407,300 | 1,872 |
| 2014-12-16 | 1,845 | 1,855 | 1,823 | 1,836 | 321,400 | 1,836 |
| 2014-12-15 | 1,850 | 1,892 | 1,850 | 1,873 | 287,500 | 1,873 |
| 2014-12-12 | 1,874 | 1,922 | 1,857 | 1,874 | 595,900 | 1,874 |
| 2014-12-11 | 1,861 | 1,888 | 1,861 | 1,888 | 367,800 | 1,888 |
| 2014-12-10 | 1,910 | 1,935 | 1,888 | 1,894 | 285,600 | 1,894 |
| 2014-12-09 | 1,927 | 1,946 | 1,913 | 1,922 | 442,400 | 1,922 |
| 2014-12-08 | 1,950 | 1,974 | 1,922 | 1,947 | 545,900 | 1,947 |
| 2014-12-05 | 1,935 | 1,935 | 1,883 | 1,915 | 447,400 | 1,915 |
| 2014-12-04 | 1,951 | 1,973 | 1,925 | 1,929 | 377,400 | 1,929 |
| 2014-12-03 | 1,917 | 1,968 | 1,916 | 1,951 | 806,200 | 1,951 |
| 2014-12-02 | 1,876 | 1,920 | 1,867 | 1,901 | 490,500 | 1,901 |
| 2014-12-01 | 1,850 | 1,880 | 1,843 | 1,877 | 337,700 | 1,877 |
| 2014-11-28 | 1,841 | 1,847 | 1,822 | 1,841 | 394,600 | 1,841 |
| 2014-11-27 | 1,813 | 1,850 | 1,813 | 1,840 | 433,500 | 1,840 |
| 2014-11-26 | 1,877 | 1,877 | 1,815 | 1,818 | 597,000 | 1,818 |
| 2014-11-25 | 1,910 | 1,917 | 1,869 | 1,870 | 309,700 | 1,870 |
| 2014-11-21 | 1,879 | 1,891 | 1,861 | 1,880 | 242,300 | 1,880 |
| 2014-11-20 | 1,906 | 1,906 | 1,881 | 1,888 | 323,400 | 1,888 |
| 2014-11-19 | 1,959 | 1,959 | 1,896 | 1,901 | 429,700 | 1,901 |
| 2014-11-18 | 1,910 | 1,951 | 1,890 | 1,950 | 514,000 | 1,950 |
| 2014-11-17 | 1,919 | 1,922 | 1,869 | 1,877 | 593,000 | 1,877 |
| 2014-11-14 | 1,938 | 1,956 | 1,910 | 1,956 | 537,900 | 1,956 |
| 2014-11-13 | 1,886 | 1,920 | 1,872 | 1,916 | 372,900 | 1,916 |
| 2014-11-12 | 1,855 | 1,924 | 1,854 | 1,887 | 687,300 | 1,887 |
| 2014-11-11 | 1,826 | 1,843 | 1,794 | 1,841 | 461,700 | 1,841 |
| 2014-11-10 | 1,789 | 1,821 | 1,784 | 1,814 | 419,400 | 1,814 |
| 2014-11-07 | 1,798 | 1,812 | 1,780 | 1,791 | 385,800 | 1,791 |
| 2014-11-06 | 1,840 | 1,847 | 1,776 | 1,782 | 801,100 | 1,782 |
| 2014-11-05 | 1,851 | 1,863 | 1,831 | 1,860 | 461,400 | 1,860 |
| 2014-11-04 | 1,880 | 1,909 | 1,856 | 1,859 | 946,200 | 1,859 |
| 2014-10-31 | 1,812 | 1,847 | 1,786 | 1,842 | 765,300 | 1,842 |
| 2014-10-30 | 1,787 | 1,818 | 1,771 | 1,789 | 904,500 | 1,789 |
| 2014-10-29 | 1,810 | 1,810 | 1,760 | 1,788 | 696,900 | 1,788 |
| 2014-10-28 | 1,788 | 1,789 | 1,763 | 1,773 | 361,300 | 1,773 |
| 2014-10-27 | 1,780 | 1,818 | 1,777 | 1,788 | 752,100 | 1,788 |
| 2014-10-24 | 1,769 | 1,781 | 1,742 | 1,755 | 271,400 | 1,755 |
| 2014-10-23 | 1,724 | 1,733 | 1,704 | 1,729 | 623,600 | 1,729 |
| 2014-10-22 | 1,720 | 1,749 | 1,711 | 1,738 | 539,900 | 1,738 |
| 2014-10-21 | 1,700 | 1,705 | 1,677 | 1,680 | 420,300 | 1,680 |
| 2014-10-20 | 1,700 | 1,708 | 1,675 | 1,708 | 321,900 | 1,708 |
| 2014-10-17 | 1,685 | 1,707 | 1,639 | 1,650 | 565,700 | 1,650 |
| 2014-10-16 | 1,665 | 1,683 | 1,660 | 1,670 | 353,900 | 1,670 |
| 2014-10-15 | 1,658 | 1,696 | 1,658 | 1,695 | 358,800 | 1,695 |
| 2014-10-14 | 1,670 | 1,699 | 1,655 | 1,658 | 503,400 | 1,658 |
| 2014-10-10 | 1,691 | 1,724 | 1,691 | 1,706 | 264,200 | 1,706 |
| 2014-10-09 | 1,748 | 1,764 | 1,716 | 1,721 | 342,200 | 1,721 |
| 2014-10-08 | 1,770 | 1,778 | 1,747 | 1,749 | 492,300 | 1,749 |
| 2014-10-07 | 1,771 | 1,801 | 1,770 | 1,776 | 329,900 | 1,776 |
| 2014-10-06 | 1,820 | 1,820 | 1,750 | 1,763 | 509,000 | 1,763 |
| 2014-10-03 | 1,780 | 1,810 | 1,772 | 1,783 | 377,300 | 1,783 |
| 2014-10-02 | 1,813 | 1,830 | 1,781 | 1,786 | 557,900 | 1,786 |
| 2014-10-01 | 1,821 | 1,838 | 1,808 | 1,822 | 223,900 | 1,822 |
| 2014-09-30 | 1,831 | 1,852 | 1,820 | 1,836 | 306,900 | 1,836 |
| 2014-09-29 | 1,825 | 1,826 | 1,801 | 1,822 | 450,200 | 1,822 |
| 2014-09-26 | 1,801 | 1,820 | 1,789 | 1,818 | 296,600 | 1,818 |
| 2014-09-25 | 1,800 | 1,825 | 1,788 | 1,825 | 352,200 | 1,825 |
| 2014-09-24 | 1,777 | 1,780 | 1,752 | 1,777 | 330,400 | 1,777 |
| 2014-09-22 | 1,753 | 1,789 | 1,748 | 1,785 | 491,600 | 1,785 |
| 2014-09-19 | 1,712 | 1,738 | 1,695 | 1,738 | 330,800 | 1,738 |
| 2014-09-18 | 1,696 | 1,712 | 1,684 | 1,707 | 264,600 | 1,707 |
| 2014-09-17 | 1,705 | 1,710 | 1,690 | 1,691 | 215,500 | 1,691 |
| 2014-09-16 | 1,699 | 1,705 | 1,692 | 1,696 | 214,400 | 1,696 |
| 2014-09-12 | 1,704 | 1,713 | 1,688 | 1,696 | 495,200 | 1,696 |
| 2014-09-11 | 1,746 | 1,748 | 1,703 | 1,713 | 411,500 | 1,713 |
| 2014-09-10 | 1,732 | 1,752 | 1,729 | 1,752 | 260,000 | 1,752 |
| 2014-09-09 | 1,719 | 1,719 | 1,701 | 1,711 | 212,300 | 1,711 |
| 2014-09-08 | 1,705 | 1,727 | 1,687 | 1,701 | 377,700 | 1,701 |
| 2014-09-05 | 1,739 | 1,745 | 1,686 | 1,694 | 372,100 | 1,694 |
| 2014-09-04 | 1,711 | 1,726 | 1,705 | 1,717 | 345,600 | 1,717 |
| 2014-09-03 | 1,759 | 1,769 | 1,712 | 1,725 | 541,700 | 1,725 |
| 2014-09-02 | 1,709 | 1,759 | 1,705 | 1,753 | 567,600 | 1,753 |
| 2014-09-01 | 1,705 | 1,711 | 1,668 | 1,700 | 520,200 | 1,700 |
| 2014-08-29 | 1,725 | 1,732 | 1,678 | 1,705 | 490,000 | 1,705 |
| 2014-08-28 | 1,718 | 1,739 | 1,712 | 1,730 | 417,100 | 1,730 |
| 2014-08-27 | 1,672 | 1,722 | 1,672 | 1,715 | 375,300 | 1,715 |
| 2014-08-26 | 867 | 871 | 849 | 851 | 397,000 | 1,702 |
| 2014-08-25 | 858 | 869 | 852 | 863 | 615,000 | 1,726 |
| 2014-08-22 | 851 | 856 | 845 | 853 | 640,000 | 1,706 |
| 2014-08-21 | 841 | 850 | 838 | 848 | 622,000 | 1,696 |
| 2014-08-20 | 836 | 845 | 835 | 844 | 411,000 | 1,688 |
| 2014-08-19 | 845 | 846 | 837 | 842 | 555,000 | 1,684 |
| 2014-08-18 | 846 | 850 | 843 | 845 | 414,000 | 1,690 |
| 2014-08-15 | 848 | 851 | 847 | 851 | 495,000 | 1,702 |
| 2014-08-14 | 853 | 854 | 842 | 844 | 525,000 | 1,688 |
| 2014-08-13 | 841 | 859 | 840 | 854 | 513,000 | 1,708 |
| 2014-08-12 | 844 | 852 | 842 | 848 | 416,000 | 1,696 |
| 2014-08-11 | 829 | 842 | 821 | 839 | 604,000 | 1,678 |
| 2014-08-08 | 826 | 837 | 813 | 814 | 708,000 | 1,628 |
| 2014-08-07 | 823 | 837 | 818 | 835 | 704,000 | 1,670 |
| 2014-08-06 | 827 | 833 | 821 | 829 | 806,000 | 1,658 |
| 2014-08-05 | 823 | 827 | 816 | 821 | 808,000 | 1,642 |
| 2014-08-04 | 835 | 839 | 818 | 826 | 1,337,000 | 1,652 |
| 2014-08-01 | 842 | 851 | 840 | 844 | 964,000 | 1,688 |
| 2014-07-31 | 853 | 860 | 842 | 857 | 1,430,000 | 1,714 |
| 2014-07-30 | 815 | 863 | 814 | 853 | 3,028,000 | 1,706 |
| 2014-07-29 | 799 | 807 | 799 | 803 | 432,000 | 1,606 |
| 2014-07-28 | 792 | 807 | 792 | 799 | 500,000 | 1,598 |
| 2014-07-25 | 786 | 795 | 782 | 793 | 555,000 | 1,586 |
| 2014-07-24 | 787 | 789 | 781 | 785 | 451,000 | 1,570 |
| 2014-07-23 | 783 | 788 | 779 | 785 | 787,000 | 1,570 |
| 2014-07-22 | 779 | 785 | 778 | 783 | 742,000 | 1,566 |
| 2014-07-18 | 774 | 774 | 767 | 771 | 364,000 | 1,542 |
| 2014-07-17 | 779 | 782 | 778 | 779 | 531,000 | 1,558 |
| 2014-07-16 | 781 | 784 | 778 | 780 | 346,000 | 1,560 |
| 2014-07-15 | 778 | 784 | 773 | 775 | 958,000 | 1,550 |
| 2014-07-14 | 776 | 788 | 775 | 785 | 587,000 | 1,570 |
| 2014-07-11 | 778 | 783 | 768 | 776 | 805,000 | 1,552 |
| 2014-07-10 | 805 | 810 | 781 | 784 | 750,000 | 1,568 |
| 2014-07-09 | 795 | 805 | 793 | 803 | 729,000 | 1,606 |
| 2014-07-08 | 800 | 802 | 792 | 793 | 665,000 | 1,586 |
| 2014-07-07 | 800 | 800 | 795 | 800 | 606,000 | 1,600 |
| 2014-07-04 | 799 | 802 | 795 | 800 | 569,000 | 1,600 |
| 2014-07-03 | 805 | 808 | 785 | 787 | 906,000 | 1,574 |
| 2014-07-02 | 796 | 807 | 796 | 803 | 786,000 | 1,606 |
| 2014-07-01 | 788 | 797 | 786 | 795 | 609,000 | 1,590 |
| 2014-06-30 | 778 | 785 | 773 | 785 | 819,000 | 1,570 |
| 2014-06-27 | 774 | 780 | 769 | 776 | 720,000 | 1,552 |
| 2014-06-26 | 781 | 782 | 768 | 773 | 773,000 | 1,546 |
| 2014-06-25 | 794 | 796 | 782 | 782 | 666,000 | 1,564 |
| 2014-06-24 | 789 | 795 | 783 | 793 | 931,000 | 1,586 |
| 2014-06-23 | 786 | 790 | 782 | 790 | 1,515,000 | 1,580 |
| 2014-06-20 | 782 | 785 | 770 | 774 | 2,234,000 | 1,548 |
| 2014-06-19 | 764 | 772 | 761 | 767 | 1,151,000 | 1,534 |
| 2014-06-18 | 759 | 764 | 753 | 764 | 1,147,000 | 1,528 |
| 2014-06-17 | 766 | 767 | 752 | 757 | 1,219,000 | 1,514 |
| 2014-06-16 | 767 | 767 | 756 | 760 | 766,000 | 1,520 |
| 2014-06-13 | 749 | 762 | 747 | 761 | 919,000 | 1,522 |
| 2014-06-12 | 755 | 759 | 751 | 758 | 524,000 | 1,516 |
| 2014-06-11 | 766 | 773 | 755 | 762 | 1,115,000 | 1,524 |
| 2014-06-10 | 778 | 781 | 763 | 765 | 999,000 | 1,530 |
| 2014-06-09 | 791 | 794 | 775 | 779 | 843,000 | 1,558 |
| 2014-06-06 | 777 | 789 | 773 | 783 | 945,000 | 1,566 |
| 2014-06-05 | 776 | 786 | 775 | 783 | 1,061,000 | 1,566 |
| 2014-06-04 | 806 | 806 | 777 | 787 | 2,014,000 | 1,574 |
| 2014-06-03 | 846 | 847 | 794 | 810 | 2,441,000 | 1,620 |
| 2014-06-02 | 819 | 836 | 817 | 834 | 1,193,000 | 1,668 |
| 2014-05-30 | 813 | 813 | 788 | 809 | 1,160,000 | 1,618 |
| 2014-05-29 | 803 | 817 | 800 | 811 | 847,000 | 1,622 |
| 2014-05-28 | 783 | 804 | 776 | 798 | 926,000 | 1,596 |
| 2014-05-27 | 782 | 796 | 778 | 785 | 1,929,000 | 1,570 |
| 2014-05-26 | 779 | 782 | 773 | 782 | 410,000 | 1,564 |
| 2014-05-23 | 768 | 781 | 762 | 779 | 735,000 | 1,558 |
| 2014-05-22 | 760 | 765 | 756 | 763 | 540,000 | 1,526 |
| 2014-05-21 | 756 | 763 | 753 | 757 | 521,000 | 1,514 |
| 2014-05-20 | 753 | 767 | 745 | 758 | 701,000 | 1,516 |
| 2014-05-19 | 726 | 757 | 722 | 738 | 973,000 | 1,476 |
| 2014-05-16 | 739 | 739 | 716 | 723 | 898,000 | 1,446 |
| 2014-05-15 | 751 | 751 | 741 | 746 | 382,000 | 1,492 |
| 2014-05-14 | 753 | 758 | 743 | 756 | 703,000 | 1,512 |
| 2014-05-13 | 735 | 766 | 735 | 761 | 1,256,000 | 1,522 |
| 2014-05-12 | 745 | 770 | 741 | 765 | 790,000 | 1,530 |
| 2014-05-09 | 777 | 782 | 747 | 752 | 1,426,000 | 1,504 |
| 2014-05-08 | 782 | 795 | 778 | 788 | 379,000 | 1,576 |
| 2014-05-07 | 789 | 792 | 778 | 778 | 635,000 | 1,556 |
| 2014-05-02 | 796 | 810 | 787 | 804 | 1,000,000 | 1,608 |
| 2014-05-01 | 775 | 798 | 775 | 795 | 705,000 | 1,590 |
| 2014-04-30 | 757 | 772 | 757 | 771 | 678,000 | 1,542 |
| 2014-04-28 | 769 | 769 | 756 | 761 | 407,000 | 1,522 |
| 2014-04-25 | 765 | 779 | 765 | 771 | 518,000 | 1,542 |
| 2014-04-24 | 754 | 781 | 752 | 768 | 1,728,000 | 1,536 |
| 2014-04-23 | 742 | 754 | 741 | 750 | 777,000 | 1,500 |
| 2014-04-22 | 754 | 754 | 742 | 742 | 580,000 | 1,484 |
| 2014-04-21 | 743 | 755 | 739 | 747 | 382,000 | 1,494 |
| 2014-04-18 | 754 | 756 | 745 | 746 | 909,000 | 1,492 |
| 2014-04-17 | 754 | 761 | 748 | 751 | 923,000 | 1,502 |
| 2014-04-16 | 748 | 754 | 742 | 752 | 771,000 | 1,504 |
| 2014-04-15 | 750 | 752 | 744 | 746 | 512,000 | 1,492 |
| 2014-04-14 | 741 | 754 | 739 | 748 | 420,000 | 1,496 |
| 2014-04-11 | 735 | 753 | 735 | 748 | 464,000 | 1,496 |
| 2014-04-10 | 751 | 768 | 750 | 754 | 714,000 | 1,508 |
| 2014-04-09 | 752 | 759 | 731 | 740 | 1,050,000 | 1,480 |
| 2014-04-08 | 770 | 770 | 758 | 761 | 707,000 | 1,522 |
| 2014-04-07 | 781 | 790 | 771 | 775 | 824,000 | 1,550 |
| 2014-04-04 | 790 | 791 | 777 | 781 | 781,000 | 1,562 |
| 2014-04-03 | 794 | 797 | 786 | 789 | 527,000 | 1,578 |
| 2014-04-02 | 790 | 803 | 786 | 794 | 1,025,000 | 1,588 |
| 2014-04-01 | 809 | 810 | 787 | 792 | 1,329,000 | 1,584 |
| 2014-03-31 | 846 | 846 | 808 | 823 | 1,466,000 | 1,646 |
| 2014-03-28 | 819 | 846 | 817 | 844 | 1,429,000 | 1,688 |
| 2014-03-27 | 793 | 812 | 782 | 808 | 1,457,000 | 1,616 |
| 2014-03-26 | 812 | 815 | 794 | 799 | 1,282,000 | 1,598 |
| 2014-03-25 | 819 | 826 | 792 | 807 | 2,106,000 | 1,614 |
| 2014-03-24 | 818 | 835 | 810 | 817 | 1,654,000 | 1,634 |
| 2014-03-20 | 819 | 823 | 806 | 819 | 1,434,000 | 1,638 |
| 2014-03-19 | 801 | 817 | 793 | 811 | 1,343,000 | 1,622 |
| 2014-03-18 | 800 | 800 | 784 | 793 | 1,470,000 | 1,586 |
| 2014-03-17 | 784 | 800 | 778 | 790 | 1,631,000 | 1,580 |
| 2014-03-14 | 790 | 791 | 782 | 784 | 1,538,000 | 1,568 |
| 2014-03-13 | 766 | 798 | 763 | 790 | 1,532,000 | 1,580 |
| 2014-03-12 | 770 | 772 | 761 | 770 | 528,000 | 1,540 |
| 2014-03-11 | 769 | 775 | 763 | 775 | 366,000 | 1,550 |
| 2014-03-10 | 764 | 771 | 760 | 767 | 539,000 | 1,534 |
| 2014-03-07 | 767 | 776 | 761 | 773 | 551,000 | 1,546 |
| 2014-03-06 | 757 | 768 | 756 | 765 | 567,000 | 1,530 |
| 2014-03-05 | 753 | 759 | 752 | 758 | 616,000 | 1,516 |
| 2014-03-04 | 736 | 757 | 736 | 749 | 783,000 | 1,498 |
| 2014-03-03 | 752 | 752 | 741 | 748 | 623,000 | 1,496 |
| 2014-02-28 | 756 | 758 | 743 | 755 | 766,000 | 1,510 |
| 2014-02-27 | 756 | 762 | 747 | 750 | 603,000 | 1,500 |
| 2014-02-26 | 754 | 776 | 751 | 766 | 1,307,000 | 1,532 |
| 2014-02-25 | 748 | 766 | 745 | 760 | 1,151,000 | 1,520 |
| 2014-02-24 | 740 | 747 | 731 | 741 | 1,025,000 | 1,482 |
| 2014-02-21 | 732 | 740 | 728 | 737 | 1,189,000 | 1,474 |
| 2014-02-20 | 745 | 750 | 730 | 734 | 1,276,000 | 1,468 |
| 2014-02-19 | 746 | 746 | 734 | 745 | 1,056,000 | 1,490 |
| 2014-02-18 | 749 | 757 | 733 | 755 | 1,062,000 | 1,510 |
| 2014-02-17 | 755 | 755 | 734 | 750 | 1,070,000 | 1,500 |
| 2014-02-14 | 717 | 765 | 714 | 759 | 3,368,000 | 1,518 |
| 2014-02-13 | 695 | 733 | 695 | 708 | 2,777,000 | 1,416 |
| 2014-02-12 | 701 | 702 | 688 | 695 | 1,957,000 | 1,390 |
| 2014-02-10 | 710 | 710 | 687 | 691 | 2,280,000 | 1,382 |
| 2014-02-07 | 720 | 723 | 699 | 706 | 2,531,000 | 1,412 |
| 2014-02-06 | 726 | 731 | 705 | 713 | 1,992,000 | 1,426 |
| 2014-02-05 | 720 | 729 | 710 | 722 | 1,768,000 | 1,444 |
| 2014-02-04 | 760 | 762 | 715 | 718 | 2,143,000 | 1,436 |
| 2014-02-03 | 828 | 834 | 756 | 766 | 2,603,000 | 1,532 |
| 2014-01-31 | 851 | 859 | 832 | 843 | 666,000 | 1,686 |
| 2014-01-30 | 861 | 861 | 842 | 852 | 572,000 | 1,704 |
| 2014-01-29 | 865 | 878 | 858 | 876 | 472,000 | 1,752 |
| 2014-01-28 | 860 | 872 | 858 | 859 | 647,000 | 1,718 |
| 2014-01-27 | 856 | 882 | 856 | 864 | 788,000 | 1,728 |
| 2014-01-24 | 882 | 884 | 866 | 878 | 677,000 | 1,756 |
| 2014-01-23 | 910 | 910 | 889 | 892 | 1,017,000 | 1,784 |
| 2014-01-22 | 901 | 915 | 893 | 911 | 862,000 | 1,822 |
| 2014-01-21 | 890 | 908 | 882 | 900 | 1,022,000 | 1,800 |
| 2014-01-20 | 867 | 895 | 862 | 890 | 1,248,000 | 1,780 |
| 2014-01-17 | 852 | 863 | 846 | 861 | 725,000 | 1,722 |
| 2014-01-16 | 839 | 858 | 837 | 855 | 763,000 | 1,710 |
| 2014-01-15 | 830 | 838 | 823 | 838 | 337,000 | 1,676 |
| 2014-01-14 | 834 | 834 | 821 | 822 | 534,000 | 1,644 |
| 2014-01-10 | 828 | 844 | 828 | 843 | 586,000 | 1,686 |
| 2014-01-09 | 847 | 847 | 829 | 833 | 626,000 | 1,666 |
| 2014-01-08 | 841 | 848 | 838 | 847 | 479,000 | 1,694 |
| 2014-01-07 | 839 | 844 | 832 | 837 | 471,000 | 1,674 |
| 2014-01-06 | 845 | 845 | 826 | 838 | 756,000 | 1,676 |
分割・併合履歴 ： [2014-08-27]1株→0.5株 [1991-03-26]1株→1.05株
