9702 (株)アイ・エス・ビー 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 | 975 | 980 | 971 | 979 | 7,600 | 489.50 |
| 2014-12-29 | 992 | 992 | 960 | 974 | 20,000 | 487 |
| 2014-12-26 | 985 | 999 | 954 | 982 | 21,500 | 491 |
| 2014-12-25 | 1,003 | 1,017 | 1,003 | 1,006 | 22,600 | 503 |
| 2014-12-24 | 1,014 | 1,022 | 1,002 | 1,010 | 18,700 | 505 |
| 2014-12-22 | 1,010 | 1,029 | 995 | 1,028 | 37,000 | 514 |
| 2014-12-19 | 1,036 | 1,036 | 995 | 1,011 | 11,000 | 505.50 |
| 2014-12-18 | 1,015 | 1,040 | 980 | 998 | 34,500 | 499 |
| 2014-12-17 | 972 | 1,000 | 972 | 1,000 | 8,500 | 500 |
| 2014-12-16 | 1,005 | 1,012 | 970 | 980 | 16,100 | 490 |
| 2014-12-15 | 988 | 1,015 | 973 | 1,005 | 17,000 | 502.50 |
| 2014-12-12 | 1,019 | 1,037 | 978 | 986 | 40,400 | 493 |
| 2014-12-11 | 1,016 | 1,030 | 998 | 1,010 | 17,800 | 505 |
| 2014-12-10 | 1,070 | 1,077 | 1,018 | 1,025 | 41,000 | 512.50 |
| 2014-12-09 | 1,065 | 1,120 | 1,050 | 1,070 | 27,900 | 535 |
| 2014-12-08 | 1,180 | 1,180 | 1,076 | 1,082 | 70,800 | 541 |
| 2014-12-05 | 1,117 | 1,289 | 1,081 | 1,200 | 152,400 | 600 |
| 2014-12-04 | 1,088 | 1,246 | 1,058 | 1,147 | 150,900 | 573.50 |
| 2014-12-03 | 1,058 | 1,088 | 1,036 | 1,088 | 57,400 | 544 |
| 2014-12-02 | 994 | 1,080 | 991 | 1,039 | 37,600 | 519.50 |
| 2014-12-01 | 962 | 999 | 962 | 986 | 19,100 | 493 |
| 2014-11-28 | 952 | 961 | 952 | 960 | 3,700 | 480 |
| 2014-11-27 | 948 | 958 | 948 | 957 | 9,400 | 478.50 |
| 2014-11-26 | 943 | 950 | 940 | 948 | 6,800 | 474 |
| 2014-11-25 | 936 | 942 | 932 | 940 | 13,800 | 470 |
| 2014-11-21 | 935 | 938 | 928 | 936 | 11,600 | 468 |
| 2014-11-20 | 956 | 958 | 936 | 937 | 14,400 | 468.50 |
| 2014-11-19 | 970 | 970 | 954 | 957 | 9,700 | 478.50 |
| 2014-11-18 | 952 | 968 | 952 | 968 | 12,000 | 484 |
| 2014-11-17 | 980 | 980 | 952 | 952 | 11,200 | 476 |
| 2014-11-14 | 950 | 966 | 950 | 965 | 8,100 | 482.50 |
| 2014-11-13 | 931 | 1,000 | 931 | 957 | 20,000 | 478.50 |
| 2014-11-12 | 932 | 943 | 915 | 930 | 13,700 | 465 |
| 2014-11-11 | 936 | 950 | 931 | 934 | 9,600 | 467 |
| 2014-11-10 | 965 | 965 | 944 | 947 | 10,600 | 473.50 |
| 2014-11-07 | 950 | 964 | 946 | 955 | 17,600 | 477.50 |
| 2014-11-06 | 960 | 969 | 942 | 965 | 36,700 | 482.50 |
| 2014-11-05 | 888 | 980 | 883 | 960 | 132,000 | 480 |
| 2014-11-04 | 1,037 | 1,076 | 1,028 | 1,038 | 9,400 | 519 |
| 2014-10-31 | 1,030 | 1,037 | 1,012 | 1,035 | 5,600 | 517.50 |
| 2014-10-30 | 1,015 | 1,031 | 1,010 | 1,029 | 2,200 | 514.50 |
| 2014-10-29 | 1,002 | 1,045 | 1,000 | 1,015 | 13,300 | 507.50 |
| 2014-10-28 | 1,016 | 1,017 | 1,000 | 1,014 | 2,900 | 507 |
| 2014-10-27 | 1,011 | 1,030 | 1,011 | 1,011 | 2,500 | 505.50 |
| 2014-10-24 | 1,012 | 1,013 | 1,006 | 1,011 | 3,200 | 505.50 |
| 2014-10-23 | 1,001 | 1,007 | 1,000 | 1,000 | 11,400 | 500 |
| 2014-10-22 | 981 | 1,048 | 981 | 1,033 | 13,200 | 516.50 |
| 2014-10-21 | 980 | 998 | 975 | 982 | 5,200 | 491 |
| 2014-10-20 | 967 | 986 | 963 | 963 | 6,200 | 481.50 |
| 2014-10-17 | 975 | 986 | 940 | 941 | 11,000 | 470.50 |
| 2014-10-16 | 971 | 974 | 960 | 960 | 10,000 | 480 |
| 2014-10-15 | 985 | 1,000 | 976 | 991 | 5,900 | 495.50 |
| 2014-10-14 | 972 | 996 | 965 | 981 | 17,600 | 490.50 |
| 2014-10-10 | 1,002 | 1,007 | 981 | 1,002 | 16,700 | 501 |
| 2014-10-09 | 1,032 | 1,050 | 1,008 | 1,015 | 12,100 | 507.50 |
| 2014-10-08 | 1,029 | 1,044 | 1,025 | 1,027 | 13,500 | 513.50 |
| 2014-10-07 | 1,054 | 1,145 | 1,040 | 1,056 | 26,500 | 528 |
| 2014-10-06 | 1,045 | 1,068 | 1,039 | 1,051 | 13,000 | 525.50 |
| 2014-10-03 | 1,038 | 1,044 | 1,022 | 1,044 | 10,600 | 522 |
| 2014-10-02 | 1,060 | 1,060 | 1,005 | 1,044 | 18,900 | 522 |
| 2014-10-01 | 1,123 | 1,123 | 1,067 | 1,067 | 18,800 | 533.50 |
| 2014-09-30 | 1,092 | 1,120 | 1,083 | 1,117 | 12,900 | 558.50 |
| 2014-09-29 | 1,111 | 1,115 | 1,092 | 1,092 | 5,200 | 546 |
| 2014-09-26 | 1,120 | 1,125 | 1,096 | 1,118 | 7,700 | 559 |
| 2014-09-25 | 1,098 | 1,128 | 1,098 | 1,128 | 12,500 | 564 |
| 2014-09-24 | 1,075 | 1,098 | 1,072 | 1,098 | 1,800 | 549 |
| 2014-09-22 | 1,088 | 1,090 | 1,072 | 1,075 | 9,100 | 537.50 |
| 2014-09-19 | 1,078 | 1,099 | 1,073 | 1,078 | 8,800 | 539 |
| 2014-09-18 | 1,083 | 1,084 | 1,073 | 1,079 | 14,500 | 539.50 |
| 2014-09-17 | 1,109 | 1,109 | 1,084 | 1,097 | 8,400 | 548.50 |
| 2014-09-16 | 1,092 | 1,129 | 1,090 | 1,109 | 19,900 | 554.50 |
| 2014-09-12 | 1,078 | 1,093 | 1,076 | 1,093 | 11,600 | 546.50 |
| 2014-09-11 | 1,075 | 1,079 | 1,075 | 1,076 | 2,100 | 538 |
| 2014-09-10 | 1,075 | 1,080 | 1,067 | 1,071 | 11,200 | 535.50 |
| 2014-09-09 | 1,103 | 1,103 | 1,070 | 1,096 | 9,300 | 548 |
| 2014-09-08 | 1,075 | 1,084 | 1,074 | 1,084 | 10,900 | 542 |
| 2014-09-05 | 1,130 | 1,130 | 1,078 | 1,086 | 22,700 | 543 |
| 2014-09-04 | 1,093 | 1,140 | 1,076 | 1,128 | 15,900 | 564 |
| 2014-09-03 | 1,098 | 1,100 | 1,077 | 1,077 | 10,400 | 538.50 |
| 2014-09-02 | 1,130 | 1,130 | 1,099 | 1,105 | 13,900 | 552.50 |
| 2014-09-01 | 1,100 | 1,128 | 1,091 | 1,128 | 8,100 | 564 |
| 2014-08-29 | 1,090 | 1,119 | 1,086 | 1,100 | 9,300 | 550 |
| 2014-08-28 | 1,102 | 1,108 | 1,090 | 1,095 | 4,000 | 547.50 |
| 2014-08-27 | 1,071 | 1,154 | 1,071 | 1,113 | 26,600 | 556.50 |
| 2014-08-26 | 1,062 | 1,070 | 1,060 | 1,066 | 16,500 | 533 |
| 2014-08-25 | 1,023 | 1,086 | 1,023 | 1,085 | 12,800 | 542.50 |
| 2014-08-22 | 1,020 | 1,023 | 1,013 | 1,023 | 4,300 | 511.50 |
| 2014-08-21 | 1,028 | 1,031 | 1,017 | 1,018 | 6,200 | 509 |
| 2014-08-20 | 1,027 | 1,037 | 1,022 | 1,026 | 8,100 | 513 |
| 2014-08-19 | 1,025 | 1,050 | 1,025 | 1,036 | 3,600 | 518 |
| 2014-08-18 | 1,038 | 1,041 | 1,014 | 1,022 | 7,000 | 511 |
| 2014-08-15 | 1,025 | 1,040 | 1,021 | 1,040 | 5,600 | 520 |
| 2014-08-14 | 1,030 | 1,049 | 1,010 | 1,034 | 10,900 | 517 |
| 2014-08-13 | 1,045 | 1,050 | 1,025 | 1,030 | 9,900 | 515 |
| 2014-08-12 | 1,060 | 1,062 | 1,036 | 1,060 | 8,500 | 530 |
| 2014-08-11 | 1,027 | 1,049 | 1,010 | 1,035 | 6,300 | 517.50 |
| 2014-08-08 | 1,049 | 1,064 | 999 | 1,026 | 11,900 | 513 |
| 2014-08-07 | 1,052 | 1,052 | 1,028 | 1,028 | 3,400 | 514 |
| 2014-08-06 | 1,053 | 1,070 | 1,028 | 1,039 | 9,000 | 519.50 |
| 2014-08-05 | 1,092 | 1,109 | 1,033 | 1,033 | 34,400 | 516.50 |
| 2014-08-04 | 1,122 | 1,142 | 1,115 | 1,131 | 7,400 | 565.50 |
| 2014-08-01 | 1,117 | 1,135 | 1,100 | 1,130 | 14,500 | 565 |
| 2014-07-31 | 1,160 | 1,165 | 1,135 | 1,135 | 7,400 | 567.50 |
| 2014-07-30 | 1,151 | 1,167 | 1,150 | 1,154 | 7,400 | 577 |
| 2014-07-29 | 1,151 | 1,173 | 1,145 | 1,163 | 9,000 | 581.50 |
| 2014-07-28 | 1,130 | 1,173 | 1,130 | 1,170 | 10,700 | 585 |
| 2014-07-25 | 1,140 | 1,150 | 1,123 | 1,129 | 6,800 | 564.50 |
| 2014-07-24 | 1,134 | 1,140 | 1,110 | 1,140 | 3,800 | 570 |
| 2014-07-23 | 1,169 | 1,169 | 1,116 | 1,134 | 9,500 | 567 |
| 2014-07-22 | 1,155 | 1,155 | 1,135 | 1,144 | 5,900 | 572 |
| 2014-07-18 | 1,136 | 1,136 | 1,126 | 1,129 | 7,000 | 564.50 |
| 2014-07-17 | 1,146 | 1,170 | 1,127 | 1,155 | 23,100 | 577.50 |
| 2014-07-16 | 1,122 | 1,148 | 1,116 | 1,133 | 24,000 | 566.50 |
| 2014-07-15 | 1,076 | 1,112 | 1,076 | 1,107 | 10,200 | 553.50 |
| 2014-07-14 | 1,031 | 1,100 | 1,025 | 1,067 | 8,300 | 533.50 |
| 2014-07-11 | 1,050 | 1,052 | 1,016 | 1,039 | 14,100 | 519.50 |
| 2014-07-10 | 1,068 | 1,074 | 1,052 | 1,052 | 15,000 | 526 |
| 2014-07-09 | 1,080 | 1,093 | 1,055 | 1,060 | 10,700 | 530 |
| 2014-07-08 | 1,071 | 1,120 | 1,060 | 1,092 | 20,500 | 546 |
| 2014-07-07 | 1,101 | 1,112 | 1,060 | 1,085 | 26,600 | 542.50 |
| 2014-07-04 | 1,155 | 1,155 | 1,072 | 1,120 | 44,700 | 560 |
| 2014-07-03 | 1,182 | 1,183 | 1,136 | 1,150 | 15,600 | 575 |
| 2014-07-02 | 1,187 | 1,194 | 1,175 | 1,194 | 12,600 | 597 |
| 2014-07-01 | 1,180 | 1,184 | 1,162 | 1,184 | 13,900 | 592 |
| 2014-06-30 | 1,149 | 1,180 | 1,149 | 1,180 | 14,700 | 590 |
| 2014-06-27 | 1,176 | 1,177 | 1,126 | 1,148 | 17,000 | 574 |
| 2014-06-26 | 1,111 | 1,180 | 1,111 | 1,180 | 25,000 | 590 |
| 2014-06-25 | 1,126 | 1,155 | 1,119 | 1,119 | 40,600 | 559.50 |
| 2014-06-24 | 1,161 | 1,179 | 1,131 | 1,156 | 25,200 | 578 |
| 2014-06-23 | 1,193 | 1,199 | 1,170 | 1,193 | 8,300 | 596.50 |
| 2014-06-20 | 1,187 | 1,200 | 1,176 | 1,176 | 16,100 | 588 |
| 2014-06-19 | 1,183 | 1,199 | 1,174 | 1,187 | 25,300 | 593.50 |
| 2014-06-18 | 1,190 | 1,212 | 1,175 | 1,183 | 18,500 | 591.50 |
| 2014-06-17 | 1,172 | 1,215 | 1,145 | 1,200 | 45,800 | 600 |
| 2014-06-16 | 1,156 | 1,186 | 1,119 | 1,119 | 30,400 | 559.50 |
| 2014-06-13 | 1,156 | 1,195 | 1,131 | 1,186 | 50,200 | 593 |
| 2014-06-12 | 1,225 | 1,266 | 1,183 | 1,200 | 78,900 | 600 |
| 2014-06-11 | 1,113 | 1,295 | 1,070 | 1,270 | 110,200 | 635 |
| 2014-06-10 | 1,160 | 1,174 | 1,116 | 1,127 | 32,500 | 563.50 |
| 2014-06-09 | 1,146 | 1,188 | 1,111 | 1,175 | 63,400 | 587.50 |
| 2014-06-06 | 1,033 | 1,109 | 1,033 | 1,107 | 70,700 | 553.50 |
| 2014-06-05 | 1,035 | 1,040 | 1,019 | 1,031 | 14,300 | 515.50 |
| 2014-06-04 | 1,041 | 1,060 | 1,018 | 1,030 | 52,400 | 515 |
| 2014-06-03 | 968 | 1,023 | 967 | 1,011 | 36,200 | 505.50 |
| 2014-06-02 | 957 | 973 | 953 | 965 | 18,800 | 482.50 |
| 2014-05-30 | 971 | 981 | 950 | 951 | 20,300 | 475.50 |
| 2014-05-29 | 967 | 971 | 958 | 971 | 9,100 | 485.50 |
| 2014-05-28 | 971 | 995 | 963 | 974 | 19,100 | 487 |
| 2014-05-27 | 950 | 975 | 940 | 971 | 33,200 | 485.50 |
| 2014-05-26 | 938 | 948 | 937 | 948 | 10,800 | 474 |
| 2014-05-23 | 938 | 938 | 931 | 934 | 7,200 | 467 |
| 2014-05-22 | 917 | 930 | 913 | 926 | 4,500 | 463 |
| 2014-05-21 | 912 | 912 | 904 | 904 | 9,700 | 452 |
| 2014-05-20 | 920 | 929 | 902 | 912 | 4,800 | 456 |
| 2014-05-19 | 922 | 930 | 905 | 905 | 17,700 | 452.50 |
| 2014-05-16 | 925 | 925 | 917 | 917 | 6,400 | 458.50 |
| 2014-05-15 | 933 | 948 | 925 | 933 | 7,100 | 466.50 |
| 2014-05-14 | 927 | 939 | 923 | 933 | 5,200 | 466.50 |
| 2014-05-13 | 938 | 957 | 930 | 939 | 2,600 | 469.50 |
| 2014-05-12 | 944 | 960 | 925 | 929 | 21,700 | 464.50 |
| 2014-05-09 | 951 | 960 | 935 | 938 | 10,200 | 469 |
| 2014-05-08 | 970 | 974 | 935 | 958 | 12,100 | 479 |
| 2014-05-07 | 974 | 995 | 960 | 960 | 34,500 | 480 |
| 2014-05-02 | 942 | 960 | 928 | 959 | 11,800 | 479.50 |
| 2014-05-01 | 900 | 928 | 899 | 928 | 13,400 | 464 |
| 2014-04-30 | 918 | 919 | 892 | 897 | 9,500 | 448.50 |
| 2014-04-28 | 930 | 933 | 900 | 903 | 12,100 | 451.50 |
| 2014-04-25 | 937 | 969 | 921 | 936 | 27,500 | 468 |
| 2014-04-24 | 950 | 950 | 935 | 937 | 5,700 | 468.50 |
| 2014-04-23 | 929 | 955 | 924 | 952 | 6,400 | 476 |
| 2014-04-22 | 968 | 968 | 919 | 926 | 16,500 | 463 |
| 2014-04-21 | 982 | 983 | 967 | 968 | 11,400 | 484 |
| 2014-04-18 | 960 | 983 | 959 | 967 | 10,500 | 483.50 |
| 2014-04-17 | 933 | 944 | 922 | 943 | 5,700 | 471.50 |
| 2014-04-16 | 920 | 945 | 917 | 936 | 8,600 | 468 |
| 2014-04-15 | 911 | 920 | 895 | 918 | 9,400 | 459 |
| 2014-04-14 | 887 | 920 | 870 | 887 | 48,200 | 443.50 |
| 2014-04-11 | 886 | 925 | 886 | 911 | 27,200 | 455.50 |
| 2014-04-10 | 975 | 983 | 932 | 945 | 43,100 | 472.50 |
| 2014-04-09 | 979 | 997 | 943 | 968 | 38,200 | 484 |
| 2014-04-08 | 1,009 | 1,018 | 970 | 994 | 33,300 | 497 |
| 2014-04-07 | 1,040 | 1,040 | 1,009 | 1,021 | 7,600 | 510.50 |
| 2014-04-04 | 1,089 | 1,089 | 1,023 | 1,044 | 29,500 | 522 |
| 2014-04-03 | 1,100 | 1,110 | 1,073 | 1,074 | 46,400 | 537 |
| 2014-04-02 | 1,038 | 1,070 | 1,031 | 1,064 | 38,800 | 532 |
| 2014-04-01 | 1,001 | 1,028 | 1,000 | 1,023 | 19,400 | 511.50 |
| 2014-03-31 | 1,011 | 1,039 | 1,000 | 1,011 | 38,500 | 505.50 |
| 2014-03-28 | 999 | 1,027 | 963 | 1,020 | 29,500 | 510 |
| 2014-03-27 | 948 | 1,022 | 930 | 1,000 | 36,900 | 500 |
| 2014-03-26 | 981 | 1,014 | 940 | 942 | 69,800 | 471 |
| 2014-03-25 | 1,025 | 1,060 | 972 | 980 | 94,200 | 490 |
| 2014-03-24 | 1,029 | 1,080 | 1,022 | 1,022 | 72,900 | 511 |
| 2014-03-20 | 1,127 | 1,135 | 1,005 | 1,050 | 257,700 | 525 |
| 2014-03-19 | 1,196 | 1,230 | 1,113 | 1,141 | 526,000 | 570.50 |
| 2014-03-18 | 1,277 | 1,370 | 1,210 | 1,286 | 1,302,000 | 643 |
| 2014-03-17 | 1,070 | 1,070 | 1,070 | 1,070 | 7,600 | 535 |
| 2014-03-14 | 940 | 967 | 916 | 920 | 31,800 | 460 |
| 2014-03-13 | 963 | 968 | 949 | 955 | 22,000 | 477.50 |
| 2014-03-12 | 950 | 959 | 930 | 959 | 9,600 | 479.50 |
| 2014-03-11 | 937 | 965 | 935 | 958 | 13,600 | 479 |
| 2014-03-10 | 930 | 982 | 923 | 947 | 44,300 | 473.50 |
| 2014-03-07 | 893 | 920 | 873 | 901 | 10,200 | 450.50 |
| 2014-03-06 | 914 | 918 | 870 | 892 | 10,400 | 446 |
| 2014-03-05 | 870 | 889 | 870 | 885 | 5,500 | 442.50 |
| 2014-03-04 | 858 | 866 | 850 | 865 | 7,100 | 432.50 |
| 2014-03-03 | 890 | 890 | 850 | 877 | 4,500 | 438.50 |
| 2014-02-28 | 905 | 907 | 834 | 889 | 15,600 | 444.50 |
| 2014-02-27 | 927 | 930 | 908 | 913 | 6,700 | 456.50 |
| 2014-02-26 | 943 | 948 | 930 | 934 | 11,500 | 467 |
| 2014-02-25 | 932 | 945 | 926 | 943 | 16,400 | 471.50 |
| 2014-02-24 | 931 | 931 | 903 | 917 | 9,600 | 458.50 |
| 2014-02-21 | 917 | 928 | 901 | 910 | 13,200 | 455 |
| 2014-02-20 | 930 | 945 | 893 | 917 | 16,400 | 458.50 |
| 2014-02-19 | 925 | 945 | 913 | 945 | 22,200 | 472.50 |
| 2014-02-18 | 871 | 910 | 870 | 904 | 10,900 | 452 |
| 2014-02-17 | 890 | 896 | 865 | 886 | 29,100 | 443 |
| 2014-02-14 | 821 | 837 | 777 | 812 | 13,000 | 406 |
| 2014-02-13 | 859 | 859 | 804 | 822 | 8,500 | 411 |
| 2014-02-12 | 868 | 877 | 823 | 840 | 16,000 | 420 |
| 2014-02-10 | 854 | 895 | 840 | 853 | 19,600 | 426.50 |
| 2014-02-07 | 845 | 880 | 802 | 824 | 25,000 | 412 |
| 2014-02-06 | 730 | 766 | 727 | 755 | 13,000 | 377.50 |
| 2014-02-05 | 738 | 775 | 708 | 730 | 18,700 | 365 |
| 2014-02-04 | 679 | 735 | 658 | 701 | 75,100 | 350.50 |
| 2014-02-03 | 884 | 884 | 801 | 804 | 96,200 | 402 |
| 2014-01-31 | 913 | 937 | 885 | 888 | 40,700 | 444 |
| 2014-01-30 | 910 | 916 | 900 | 905 | 13,500 | 452.50 |
| 2014-01-29 | 917 | 932 | 915 | 922 | 10,800 | 461 |
| 2014-01-28 | 902 | 950 | 901 | 906 | 27,500 | 453 |
| 2014-01-27 | 917 | 923 | 899 | 899 | 67,200 | 449.50 |
| 2014-01-24 | 923 | 985 | 919 | 962 | 42,100 | 481 |
| 2014-01-23 | 956 | 976 | 931 | 934 | 17,300 | 467 |
| 2014-01-22 | 961 | 976 | 950 | 955 | 16,300 | 477.50 |
| 2014-01-21 | 980 | 990 | 961 | 961 | 23,500 | 480.50 |
| 2014-01-20 | 950 | 1,009 | 942 | 995 | 43,400 | 497.50 |
| 2014-01-17 | 940 | 978 | 932 | 942 | 34,000 | 471 |
| 2014-01-16 | 1,000 | 1,000 | 935 | 950 | 64,500 | 475 |
| 2014-01-15 | 985 | 1,120 | 978 | 986 | 148,900 | 493 |
| 2014-01-14 | 975 | 1,050 | 957 | 973 | 53,900 | 486.50 |
| 2014-01-10 | 1,041 | 1,100 | 942 | 1,005 | 129,000 | 502.50 |
| 2014-01-09 | 1,124 | 1,162 | 1,035 | 1,040 | 146,100 | 520 |
| 2014-01-08 | 1,060 | 1,250 | 1,051 | 1,184 | 427,900 | 592 |
| 2014-01-07 | 1,000 | 1,000 | 963 | 1,000 | 192,100 | 500 |
| 2014-01-06 | 796 | 918 | 782 | 850 | 184,400 | 425 |
分割・併合履歴 ： [2020-12-29]1株→2株 [1990-12-25]1株→1.2株