8308 (株)りそなホールディングス 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 | 616.3 | 619 | 611.9 | 611.9 | 7,003,500 | 611.90 |
| 2014-12-29 | 622 | 622 | 610.3 | 613.7 | 6,026,000 | 613.70 |
| 2014-12-26 | 616.5 | 622 | 615.5 | 618.7 | 3,272,800 | 618.70 |
| 2014-12-25 | 613.3 | 618.9 | 613.2 | 616.3 | 5,260,000 | 616.30 |
| 2014-12-24 | 614.4 | 618 | 613.7 | 616.9 | 8,232,000 | 616.90 |
| 2014-12-22 | 611.9 | 613.8 | 605.1 | 607.8 | 10,471,800 | 607.80 |
| 2014-12-19 | 615 | 619 | 609.1 | 615.6 | 10,790,500 | 615.60 |
| 2014-12-18 | 612.5 | 614.5 | 603.3 | 603.5 | 13,916,000 | 603.50 |
| 2014-12-17 | 594.2 | 600.8 | 592.9 | 594.6 | 10,448,400 | 594.60 |
| 2014-12-16 | 598.3 | 604.8 | 592.7 | 593 | 9,363,300 | 593 |
| 2014-12-15 | 603.4 | 610.7 | 600.5 | 604.8 | 8,701,200 | 604.80 |
| 2014-12-12 | 605.6 | 620.6 | 604.8 | 612.5 | 16,337,300 | 612.50 |
| 2014-12-11 | 620 | 624 | 610 | 611.1 | 12,411,600 | 611.10 |
| 2014-12-10 | 628.7 | 635 | 622 | 623 | 13,600,400 | 623 |
| 2014-12-09 | 631 | 633 | 627.2 | 631.8 | 15,249,000 | 631.80 |
| 2014-12-08 | 650 | 650 | 637.9 | 640.3 | 9,472,600 | 640.30 |
| 2014-12-05 | 648.3 | 649.7 | 644.1 | 648.8 | 8,366,400 | 648.80 |
| 2014-12-04 | 644.6 | 649.3 | 642.4 | 648 | 13,641,500 | 648 |
| 2014-12-03 | 631.6 | 637.3 | 625.2 | 634.8 | 17,750,400 | 634.80 |
| 2014-12-02 | 634.1 | 636.6 | 629.1 | 630 | 13,253,600 | 630 |
| 2014-12-01 | 639.9 | 647.3 | 636.7 | 639.3 | 8,050,700 | 639.30 |
| 2014-11-28 | 635 | 643.1 | 633.1 | 640.8 | 8,134,600 | 640.80 |
| 2014-11-27 | 643 | 648 | 635.5 | 635.5 | 8,953,300 | 635.50 |
| 2014-11-26 | 656.9 | 656.9 | 643.6 | 643.6 | 10,470,800 | 643.60 |
| 2014-11-25 | 648 | 656.9 | 641.5 | 655.5 | 17,998,100 | 655.50 |
| 2014-11-21 | 640.1 | 642 | 630.4 | 641.8 | 13,540,000 | 641.80 |
| 2014-11-20 | 648 | 652.9 | 635.6 | 637.4 | 11,864,200 | 637.40 |
| 2014-11-19 | 641.6 | 646 | 635.9 | 642.4 | 13,573,000 | 642.40 |
| 2014-11-18 | 640 | 643.9 | 635.3 | 642 | 14,326,200 | 642 |
| 2014-11-17 | 644.6 | 647.6 | 628.4 | 629.5 | 12,453,500 | 629.50 |
| 2014-11-14 | 652.4 | 652.6 | 641.7 | 648 | 15,767,700 | 648 |
| 2014-11-13 | 649.8 | 649.9 | 638.5 | 644 | 14,631,600 | 644 |
| 2014-11-12 | 665 | 665.1 | 650 | 650.6 | 20,251,200 | 650.60 |
| 2014-11-11 | 665 | 669.8 | 649.6 | 660.9 | 12,790,200 | 660.90 |
| 2014-11-10 | 651.2 | 657.3 | 645.1 | 656.1 | 10,155,900 | 656.10 |
| 2014-11-07 | 651.3 | 659.9 | 650.1 | 657 | 10,589,200 | 657 |
| 2014-11-06 | 657.7 | 658 | 643.7 | 644.7 | 11,924,900 | 644.70 |
| 2014-11-05 | 661.7 | 664.5 | 647.1 | 658 | 16,740,300 | 658 |
| 2014-11-04 | 678.4 | 682.3 | 652.5 | 663 | 30,611,900 | 663 |
| 2014-10-31 | 612.6 | 630.7 | 609.2 | 628.4 | 26,927,200 | 628.40 |
| 2014-10-30 | 604.2 | 612 | 599.2 | 610.5 | 35,530,700 | 610.50 |
| 2014-10-29 | 603.9 | 607.8 | 598.3 | 604 | 10,862,500 | 604 |
| 2014-10-28 | 595 | 602.2 | 592.7 | 596.9 | 7,890,500 | 596.90 |
| 2014-10-27 | 595.2 | 595.8 | 584.1 | 594.8 | 9,487,600 | 594.80 |
| 2014-10-24 | 597.5 | 597.7 | 585.3 | 586.6 | 12,738,100 | 586.60 |
| 2014-10-23 | 585.1 | 591.8 | 579.1 | 590.2 | 13,946,500 | 590.20 |
| 2014-10-22 | 580.9 | 585.3 | 573.2 | 582.6 | 11,417,900 | 582.60 |
| 2014-10-21 | 587 | 589.9 | 571.1 | 573 | 11,376,800 | 573 |
| 2014-10-20 | 575.6 | 590.8 | 572 | 589.9 | 19,670,800 | 589.90 |
| 2014-10-17 | 575.5 | 578.4 | 550.7 | 555.3 | 20,104,700 | 555.30 |
| 2014-10-16 | 561.4 | 569 | 561.2 | 567.3 | 13,467,400 | 567.30 |
| 2014-10-15 | 570.2 | 576.2 | 568.4 | 575 | 9,582,300 | 575 |
| 2014-10-14 | 577.8 | 581.3 | 568.1 | 569.3 | 17,899,000 | 569.30 |
| 2014-10-10 | 580.9 | 592.1 | 580.1 | 590.8 | 14,334,000 | 590.80 |
| 2014-10-09 | 610 | 610.7 | 598.5 | 599.2 | 11,555,800 | 599.20 |
| 2014-10-08 | 596 | 610 | 595.1 | 606 | 15,513,900 | 606 |
| 2014-10-07 | 601 | 608.2 | 599.3 | 603.1 | 8,473,000 | 603.10 |
| 2014-10-06 | 601.4 | 608.7 | 599 | 603.6 | 8,455,100 | 603.60 |
| 2014-10-03 | 593 | 596.1 | 589.4 | 592 | 9,492,500 | 592 |
| 2014-10-02 | 595.2 | 600.8 | 594 | 595.1 | 15,448,200 | 595.10 |
| 2014-10-01 | 613 | 620.5 | 610.6 | 611.6 | 10,774,300 | 611.60 |
| 2014-09-30 | 628 | 630 | 613 | 618.4 | 10,642,900 | 618.40 |
| 2014-09-29 | 627.3 | 629.1 | 621 | 627 | 10,248,100 | 627 |
| 2014-09-26 | 615.1 | 630 | 615.1 | 627.3 | 10,855,500 | 627.30 |
| 2014-09-25 | 624.9 | 626.3 | 620 | 625.8 | 12,678,800 | 625.80 |
| 2014-09-24 | 609.6 | 621.6 | 606.8 | 620.7 | 12,249,600 | 620.70 |
| 2014-09-22 | 610.9 | 622.6 | 607.8 | 621.9 | 18,602,100 | 621.90 |
| 2014-09-19 | 597.5 | 609.9 | 596.3 | 603.1 | 19,370,200 | 603.10 |
| 2014-09-18 | 588.1 | 594.9 | 588.1 | 592.6 | 10,871,700 | 592.60 |
| 2014-09-17 | 589.2 | 591.9 | 582.1 | 582.1 | 5,278,800 | 582.10 |
| 2014-09-16 | 590 | 590.5 | 581.4 | 585.2 | 6,727,700 | 585.20 |
| 2014-09-12 | 585 | 589.9 | 580.6 | 589.9 | 10,782,000 | 589.90 |
| 2014-09-11 | 586 | 587.9 | 580.1 | 581.3 | 7,426,900 | 581.30 |
| 2014-09-10 | 572.6 | 582.4 | 571.9 | 582.2 | 5,207,100 | 582.20 |
| 2014-09-09 | 582 | 583.2 | 575.1 | 575.5 | 5,501,900 | 575.50 |
| 2014-09-08 | 576.9 | 580.2 | 576.3 | 579.2 | 6,425,100 | 579.20 |
| 2014-09-05 | 584.1 | 584.8 | 576.3 | 577.7 | 5,555,200 | 577.70 |
| 2014-09-04 | 583 | 585.7 | 576.6 | 581.7 | 7,479,300 | 581.70 |
| 2014-09-03 | 579.9 | 584.5 | 576.3 | 578.9 | 7,910,300 | 578.90 |
| 2014-09-02 | 566.6 | 577.2 | 564.7 | 574.5 | 7,491,700 | 574.50 |
| 2014-09-01 | 563.6 | 567.4 | 562.6 | 564.6 | 3,367,400 | 564.60 |
| 2014-08-29 | 560.8 | 568.4 | 560.8 | 564.2 | 6,316,500 | 564.20 |
| 2014-08-28 | 562 | 566.3 | 561.1 | 563.8 | 4,240,000 | 563.80 |
| 2014-08-27 | 565 | 571.6 | 563.7 | 565 | 6,067,400 | 565 |
| 2014-08-26 | 570.2 | 573.8 | 565.1 | 565.9 | 5,767,800 | 565.90 |
| 2014-08-25 | 571.1 | 574.7 | 569 | 572.2 | 4,185,400 | 572.20 |
| 2014-08-22 | 575 | 576 | 565.6 | 568 | 7,242,400 | 568 |
| 2014-08-21 | 563.6 | 569.1 | 561.3 | 568.1 | 7,860,700 | 568.10 |
| 2014-08-20 | 570 | 570.1 | 562.4 | 565.2 | 6,992,300 | 565.20 |
| 2014-08-19 | 569.8 | 572.9 | 567.5 | 570.8 | 7,730,100 | 570.80 |
| 2014-08-18 | 564 | 565.1 | 560.3 | 563.8 | 6,922,600 | 563.80 |
| 2014-08-15 | 563.1 | 566.6 | 556.3 | 566.4 | 8,781,500 | 566.40 |
| 2014-08-14 | 572 | 574.9 | 562.7 | 567.2 | 10,504,700 | 567.20 |
| 2014-08-13 | 551.1 | 561 | 550.3 | 559.6 | 8,039,800 | 559.60 |
| 2014-08-12 | 557 | 558.4 | 553.6 | 555 | 7,335,000 | 555 |
| 2014-08-11 | 550 | 559 | 548.3 | 557 | 10,013,900 | 557 |
| 2014-08-08 | 543 | 548 | 537 | 540.4 | 14,112,000 | 540.40 |
| 2014-08-07 | 550 | 553.3 | 540.8 | 549.3 | 12,066,900 | 549.30 |
| 2014-08-06 | 555 | 557.6 | 546.7 | 549.1 | 13,196,400 | 549.10 |
| 2014-08-05 | 567.1 | 571.9 | 560 | 561.5 | 11,180,600 | 561.50 |
| 2014-08-04 | 563.5 | 569.9 | 557.3 | 565.1 | 12,762,300 | 565.10 |
| 2014-08-01 | 575 | 576 | 558.4 | 561.3 | 18,906,500 | 561.30 |
| 2014-07-31 | 585 | 588 | 577.8 | 578.6 | 9,779,600 | 578.60 |
| 2014-07-30 | 589.8 | 590.1 | 579 | 579.8 | 15,298,200 | 579.80 |
| 2014-07-29 | 600 | 602.9 | 583.1 | 585.5 | 22,456,600 | 585.50 |
| 2014-07-28 | 600 | 610.7 | 595.9 | 609 | 25,475,900 | 609 |
| 2014-07-25 | 572 | 578.3 | 570.1 | 577.7 | 7,305,700 | 577.70 |
| 2014-07-24 | 577 | 578.7 | 572 | 573 | 9,693,800 | 573 |
| 2014-07-23 | 585 | 586.9 | 576.3 | 577.2 | 6,725,300 | 577.20 |
| 2014-07-22 | 575.3 | 584 | 574.2 | 580.2 | 9,851,400 | 580.20 |
| 2014-07-18 | 577 | 579 | 572 | 573 | 8,612,200 | 573 |
| 2014-07-17 | 582 | 585 | 578 | 585 | 13,816,300 | 585 |
| 2014-07-16 | 589 | 594 | 584 | 585 | 11,004,500 | 585 |
| 2014-07-15 | 590 | 597 | 589 | 592 | 6,603,200 | 592 |
| 2014-07-14 | 587 | 588 | 574 | 586 | 11,391,500 | 586 |
| 2014-07-11 | 581 | 590 | 576 | 588 | 15,234,000 | 588 |
| 2014-07-10 | 595 | 596 | 589 | 589 | 7,367,000 | 589 |
| 2014-07-09 | 603 | 611 | 594 | 598 | 12,610,700 | 598 |
| 2014-07-08 | 603 | 611 | 600 | 609 | 9,500,900 | 609 |
| 2014-07-07 | 612 | 612 | 604 | 604 | 7,378,200 | 604 |
| 2014-07-04 | 612 | 614 | 608 | 612 | 8,298,000 | 612 |
| 2014-07-03 | 615 | 616 | 601 | 606 | 16,626,100 | 606 |
| 2014-07-02 | 605 | 617 | 604 | 615 | 17,375,500 | 615 |
| 2014-07-01 | 590 | 600 | 588 | 598 | 13,085,100 | 598 |
| 2014-06-30 | 589 | 590 | 581 | 590 | 9,881,700 | 590 |
| 2014-06-27 | 592 | 592 | 580 | 584 | 11,431,300 | 584 |
| 2014-06-26 | 591 | 595 | 590 | 591 | 11,272,200 | 591 |
| 2014-06-25 | 582 | 591 | 577 | 586 | 15,934,900 | 586 |
| 2014-06-24 | 580 | 591 | 580 | 588 | 15,630,200 | 588 |
| 2014-06-23 | 577 | 585 | 570 | 585 | 18,516,900 | 585 |
| 2014-06-20 | 575 | 585 | 575 | 582 | 16,442,400 | 582 |
| 2014-06-19 | 558 | 578 | 558 | 575 | 20,252,500 | 575 |
| 2014-06-18 | 545 | 560 | 544 | 559 | 15,629,600 | 559 |
| 2014-06-17 | 546 | 550 | 542 | 544 | 9,461,700 | 544 |
| 2014-06-16 | 554 | 556 | 548 | 550 | 9,408,700 | 550 |
| 2014-06-13 | 550 | 556 | 549 | 555 | 12,473,500 | 555 |
| 2014-06-12 | 550 | 558 | 549 | 555 | 13,883,700 | 555 |
| 2014-06-11 | 542 | 553 | 541 | 553 | 10,598,800 | 553 |
| 2014-06-10 | 540 | 544 | 533 | 542 | 13,935,200 | 542 |
| 2014-06-09 | 552 | 554 | 546 | 549 | 9,058,200 | 549 |
| 2014-06-06 | 544 | 552 | 542 | 552 | 20,899,200 | 552 |
| 2014-06-05 | 536 | 544 | 533 | 541 | 16,386,500 | 541 |
| 2014-06-04 | 540 | 540 | 533 | 537 | 6,963,800 | 537 |
| 2014-06-03 | 536 | 541 | 525 | 538 | 17,118,300 | 538 |
| 2014-06-02 | 532 | 536 | 532 | 533 | 7,974,200 | 533 |
| 2014-05-30 | 533 | 536 | 530 | 532 | 9,465,500 | 532 |
| 2014-05-29 | 526 | 534 | 525 | 532 | 6,791,000 | 532 |
| 2014-05-28 | 530 | 534 | 528 | 530 | 8,260,000 | 530 |
| 2014-05-27 | 529 | 534 | 527 | 529 | 10,107,400 | 529 |
| 2014-05-26 | 532 | 533 | 524 | 530 | 7,842,600 | 530 |
| 2014-05-23 | 516 | 530 | 516 | 529 | 18,992,100 | 529 |
| 2014-05-22 | 514 | 517 | 509 | 512 | 15,844,400 | 512 |
| 2014-05-21 | 509 | 515 | 507 | 509 | 11,180,700 | 509 |
| 2014-05-20 | 508 | 512 | 503 | 507 | 8,774,400 | 507 |
| 2014-05-19 | 511 | 512 | 505 | 505 | 8,366,600 | 505 |
| 2014-05-16 | 511 | 522 | 509 | 513 | 14,656,500 | 513 |
| 2014-05-15 | 512 | 517 | 505 | 517 | 17,330,000 | 517 |
| 2014-05-14 | 525 | 530 | 516 | 518 | 16,701,900 | 518 |
| 2014-05-13 | 533 | 536 | 526 | 534 | 16,022,500 | 534 |
| 2014-05-12 | 530 | 532 | 526 | 527 | 10,692,500 | 527 |
| 2014-05-09 | 523 | 534 | 521 | 530 | 7,953,100 | 530 |
| 2014-05-08 | 526 | 533 | 525 | 527 | 12,783,600 | 527 |
| 2014-05-07 | 525 | 531 | 524 | 525 | 14,679,700 | 525 |
| 2014-05-02 | 528 | 535 | 523 | 531 | 9,653,500 | 531 |
| 2014-05-01 | 523 | 531 | 522 | 529 | 12,605,200 | 529 |
| 2014-04-30 | 522 | 525 | 518 | 522 | 15,839,400 | 522 |
| 2014-04-28 | 514 | 518 | 511 | 516 | 12,965,100 | 516 |
| 2014-04-25 | 511 | 522 | 505 | 520 | 21,777,400 | 520 |
| 2014-04-24 | 504 | 513 | 503 | 510 | 28,433,800 | 510 |
| 2014-04-23 | 496 | 505 | 492 | 493 | 23,326,600 | 493 |
| 2014-04-22 | 492 | 494 | 481 | 481 | 14,168,400 | 481 |
| 2014-04-21 | 489 | 494 | 486 | 488 | 7,721,500 | 488 |
| 2014-04-18 | 491 | 491 | 485 | 488 | 5,585,200 | 488 |
| 2014-04-17 | 491 | 494 | 487 | 489 | 11,268,300 | 489 |
| 2014-04-16 | 479 | 492 | 478 | 491 | 11,079,100 | 491 |
| 2014-04-15 | 478 | 479 | 472 | 474 | 10,136,900 | 474 |
| 2014-04-14 | 476 | 486 | 475 | 475 | 9,219,500 | 475 |
| 2014-04-11 | 469 | 483 | 469 | 479 | 13,827,400 | 479 |
| 2014-04-10 | 488 | 491 | 480 | 481 | 12,845,600 | 481 |
| 2014-04-09 | 484 | 488 | 478 | 480 | 16,963,300 | 480 |
| 2014-04-08 | 500 | 501 | 490 | 492 | 10,525,700 | 492 |
| 2014-04-07 | 504 | 508 | 499 | 500 | 8,362,300 | 500 |
| 2014-04-04 | 507 | 512 | 505 | 510 | 6,509,000 | 510 |
| 2014-04-03 | 510 | 515 | 507 | 508 | 13,314,200 | 508 |
| 2014-04-02 | 506 | 513 | 504 | 508 | 15,276,800 | 508 |
| 2014-04-01 | 505 | 505 | 497 | 503 | 13,417,500 | 503 |
| 2014-03-31 | 491 | 502 | 488 | 499 | 22,866,000 | 499 |
| 2014-03-28 | 480 | 486 | 473 | 486 | 15,462,100 | 486 |
| 2014-03-27 | 462 | 482 | 461 | 479 | 18,718,900 | 479 |
| 2014-03-26 | 484 | 493 | 480 | 485 | 21,802,000 | 485 |
| 2014-03-25 | 484 | 487 | 470 | 479 | 34,059,400 | 479 |
| 2014-03-24 | 500 | 501 | 489 | 489 | 24,933,200 | 489 |
| 2014-03-20 | 505 | 507 | 495 | 495 | 17,020,600 | 495 |
| 2014-03-19 | 499 | 509 | 496 | 498 | 18,021,400 | 498 |
| 2014-03-18 | 511 | 511 | 496 | 496 | 21,273,900 | 496 |
| 2014-03-17 | 510 | 514 | 495 | 501 | 20,931,500 | 501 |
| 2014-03-14 | 516 | 519 | 509 | 511 | 22,368,300 | 511 |
| 2014-03-13 | 531 | 534 | 528 | 530 | 10,731,300 | 530 |
| 2014-03-12 | 537 | 539 | 531 | 532 | 12,335,600 | 532 |
| 2014-03-11 | 541 | 547 | 539 | 545 | 13,391,200 | 545 |
| 2014-03-10 | 542 | 543 | 536 | 541 | 16,252,000 | 541 |
| 2014-03-07 | 539 | 547 | 537 | 546 | 20,439,900 | 546 |
| 2014-03-06 | 531 | 536 | 524 | 530 | 20,481,800 | 530 |
| 2014-03-05 | 530 | 535 | 528 | 529 | 12,840,500 | 529 |
| 2014-03-04 | 515 | 524 | 512 | 521 | 13,840,100 | 521 |
| 2014-03-03 | 524 | 525 | 510 | 522 | 20,283,600 | 522 |
| 2014-02-28 | 526 | 531 | 523 | 530 | 48,706,600 | 530 |
| 2014-02-27 | 536 | 537 | 528 | 530 | 15,384,900 | 530 |
| 2014-02-26 | 537 | 543 | 535 | 539 | 9,436,300 | 539 |
| 2014-02-25 | 536 | 542 | 536 | 540 | 19,104,200 | 540 |
| 2014-02-24 | 542 | 548 | 532 | 535 | 29,192,700 | 535 |
| 2014-02-21 | 546 | 547 | 534 | 543 | 21,569,500 | 543 |
| 2014-02-20 | 552 | 558 | 538 | 539 | 27,055,600 | 539 |
| 2014-02-19 | 551 | 556 | 545 | 554 | 23,326,300 | 554 |
| 2014-02-18 | 537 | 555 | 535 | 549 | 26,198,400 | 549 |
| 2014-02-17 | 532 | 536 | 522 | 535 | 29,672,400 | 535 |
| 2014-02-14 | 547 | 552 | 533 | 534 | 46,991,800 | 534 |
| 2014-02-13 | 566 | 566 | 550 | 550 | 34,531,000 | 550 |
| 2014-02-12 | 564 | 575 | 561 | 564 | 50,090,100 | 564 |
| 2014-02-10 | 563 | 565 | 550 | 559 | 25,867,400 | 559 |
| 2014-02-07 | 554 | 559 | 549 | 555 | 23,961,400 | 555 |
| 2014-02-06 | 549 | 552 | 544 | 545 | 24,127,800 | 545 |
| 2014-02-05 | 547 | 559 | 543 | 550 | 67,753,300 | 550 |
| 2014-02-04 | 538 | 549 | 533 | 533 | 52,884,400 | 533 |
| 2014-02-03 | 542 | 555 | 541 | 548 | 74,209,800 | 548 |
| 2014-01-31 | 556 | 559 | 541 | 546 | 18,396,200 | 546 |
| 2014-01-30 | 556 | 557 | 545 | 546 | 22,199,900 | 546 |
| 2014-01-29 | 558 | 567 | 558 | 566 | 12,731,900 | 566 |
| 2014-01-28 | 560 | 561 | 551 | 557 | 19,003,900 | 557 |
| 2014-01-27 | 542 | 560 | 541 | 558 | 23,697,300 | 558 |
| 2014-01-24 | 566 | 569 | 557 | 562 | 15,095,900 | 562 |
| 2014-01-23 | 578 | 582 | 572 | 576 | 19,998,500 | 576 |
| 2014-01-22 | 576 | 582 | 569 | 578 | 21,940,100 | 578 |
| 2014-01-21 | 568 | 582 | 567 | 576 | 25,752,100 | 576 |
| 2014-01-20 | 573 | 574 | 562 | 569 | 15,796,600 | 569 |
| 2014-01-17 | 566 | 574 | 566 | 571 | 28,421,800 | 571 |
| 2014-01-16 | 552 | 570 | 552 | 564 | 35,928,500 | 564 |
| 2014-01-15 | 547 | 554 | 546 | 550 | 19,067,500 | 550 |
| 2014-01-14 | 540 | 545 | 536 | 540 | 15,400,800 | 540 |
| 2014-01-10 | 547 | 551 | 544 | 550 | 16,679,700 | 550 |
| 2014-01-09 | 547 | 555 | 544 | 547 | 24,641,400 | 547 |
| 2014-01-08 | 540 | 548 | 539 | 548 | 21,156,300 | 548 |
| 2014-01-07 | 541 | 541 | 534 | 537 | 13,562,000 | 537 |
| 2014-01-06 | 535 | 543 | 532 | 543 | 28,261,300 | 543 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2005-08-02]1株→0.001株
