7296 (株)エフ・シー・シー 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 | 2,114 | 2,137 | 2,092 | 2,093 | 78,100 | 2,093 |
| 2014-12-29 | 2,130 | 2,144 | 2,075 | 2,106 | 133,800 | 2,106 |
| 2014-12-26 | 2,127 | 2,156 | 2,115 | 2,129 | 82,200 | 2,129 |
| 2014-12-25 | 2,159 | 2,159 | 2,103 | 2,106 | 71,500 | 2,106 |
| 2014-12-24 | 2,125 | 2,158 | 2,118 | 2,154 | 131,400 | 2,154 |
| 2014-12-22 | 2,120 | 2,124 | 2,096 | 2,114 | 129,000 | 2,114 |
| 2014-12-19 | 2,108 | 2,128 | 2,079 | 2,120 | 173,200 | 2,120 |
| 2014-12-18 | 2,095 | 2,115 | 2,047 | 2,049 | 169,900 | 2,049 |
| 2014-12-17 | 2,024 | 2,066 | 2,024 | 2,050 | 117,200 | 2,050 |
| 2014-12-16 | 2,030 | 2,051 | 2,019 | 2,039 | 108,100 | 2,039 |
| 2014-12-15 | 2,069 | 2,084 | 2,052 | 2,054 | 69,600 | 2,054 |
| 2014-12-12 | 2,130 | 2,138 | 2,101 | 2,118 | 315,400 | 2,118 |
| 2014-12-11 | 2,041 | 2,105 | 2,040 | 2,088 | 398,900 | 2,088 |
| 2014-12-10 | 2,175 | 2,175 | 2,089 | 2,104 | 170,400 | 2,104 |
| 2014-12-09 | 2,127 | 2,195 | 2,120 | 2,176 | 318,800 | 2,176 |
| 2014-12-08 | 2,099 | 2,119 | 2,055 | 2,114 | 227,400 | 2,114 |
| 2014-12-05 | 2,053 | 2,079 | 2,036 | 2,079 | 70,400 | 2,079 |
| 2014-12-04 | 2,050 | 2,084 | 2,045 | 2,062 | 219,300 | 2,062 |
| 2014-12-03 | 2,022 | 2,053 | 2,003 | 2,032 | 190,300 | 2,032 |
| 2014-12-02 | 1,982 | 2,008 | 1,972 | 2,008 | 91,500 | 2,008 |
| 2014-12-01 | 1,989 | 2,008 | 1,976 | 1,990 | 75,300 | 1,990 |
| 2014-11-28 | 1,975 | 1,995 | 1,967 | 1,976 | 126,700 | 1,976 |
| 2014-11-27 | 1,982 | 1,990 | 1,952 | 1,956 | 71,300 | 1,956 |
| 2014-11-26 | 1,961 | 2,013 | 1,961 | 2,007 | 118,500 | 2,007 |
| 2014-11-25 | 1,970 | 1,975 | 1,942 | 1,964 | 250,400 | 1,964 |
| 2014-11-21 | 1,989 | 1,989 | 1,952 | 1,961 | 118,200 | 1,961 |
| 2014-11-20 | 1,972 | 1,988 | 1,957 | 1,976 | 100,200 | 1,976 |
| 2014-11-19 | 1,998 | 2,017 | 1,971 | 1,972 | 123,600 | 1,972 |
| 2014-11-18 | 1,950 | 2,007 | 1,950 | 1,991 | 224,900 | 1,991 |
| 2014-11-17 | 1,996 | 1,996 | 1,924 | 1,932 | 102,800 | 1,932 |
| 2014-11-14 | 1,995 | 1,997 | 1,964 | 1,990 | 152,600 | 1,990 |
| 2014-11-13 | 1,932 | 1,985 | 1,932 | 1,980 | 162,000 | 1,980 |
| 2014-11-12 | 1,945 | 1,971 | 1,925 | 1,929 | 128,400 | 1,929 |
| 2014-11-11 | 1,977 | 1,977 | 1,897 | 1,927 | 299,000 | 1,927 |
| 2014-11-10 | 1,945 | 1,973 | 1,944 | 1,962 | 153,100 | 1,962 |
| 2014-11-07 | 1,960 | 1,989 | 1,950 | 1,955 | 180,400 | 1,955 |
| 2014-11-06 | 1,950 | 1,996 | 1,936 | 1,953 | 241,700 | 1,953 |
| 2014-11-05 | 1,933 | 1,964 | 1,933 | 1,959 | 221,400 | 1,959 |
| 2014-11-04 | 1,942 | 1,968 | 1,926 | 1,961 | 316,100 | 1,961 |
| 2014-10-31 | 1,930 | 1,930 | 1,842 | 1,889 | 495,900 | 1,889 |
| 2014-10-30 | 1,871 | 1,939 | 1,871 | 1,930 | 623,500 | 1,930 |
| 2014-10-29 | 1,814 | 1,890 | 1,794 | 1,890 | 616,800 | 1,890 |
| 2014-10-28 | 1,727 | 1,769 | 1,714 | 1,762 | 191,300 | 1,762 |
| 2014-10-27 | 1,728 | 1,728 | 1,695 | 1,722 | 159,700 | 1,722 |
| 2014-10-24 | 1,705 | 1,710 | 1,672 | 1,698 | 260,500 | 1,698 |
| 2014-10-23 | 1,738 | 1,738 | 1,697 | 1,713 | 243,100 | 1,713 |
| 2014-10-22 | 1,722 | 1,759 | 1,718 | 1,753 | 244,000 | 1,753 |
| 2014-10-21 | 1,747 | 1,748 | 1,690 | 1,699 | 186,600 | 1,699 |
| 2014-10-20 | 1,715 | 1,747 | 1,705 | 1,747 | 284,400 | 1,747 |
| 2014-10-17 | 1,667 | 1,684 | 1,655 | 1,666 | 286,000 | 1,666 |
| 2014-10-16 | 1,667 | 1,686 | 1,662 | 1,670 | 279,700 | 1,670 |
| 2014-10-15 | 1,686 | 1,701 | 1,671 | 1,696 | 182,700 | 1,696 |
| 2014-10-14 | 1,671 | 1,695 | 1,662 | 1,667 | 266,500 | 1,667 |
| 2014-10-10 | 1,687 | 1,718 | 1,675 | 1,715 | 296,300 | 1,715 |
| 2014-10-09 | 1,745 | 1,750 | 1,671 | 1,720 | 734,600 | 1,720 |
| 2014-10-08 | 1,676 | 1,684 | 1,651 | 1,665 | 151,900 | 1,665 |
| 2014-10-07 | 1,720 | 1,727 | 1,700 | 1,702 | 183,000 | 1,702 |
| 2014-10-06 | 1,716 | 1,737 | 1,715 | 1,720 | 121,100 | 1,720 |
| 2014-10-03 | 1,707 | 1,738 | 1,679 | 1,690 | 270,200 | 1,690 |
| 2014-10-02 | 1,730 | 1,745 | 1,699 | 1,703 | 276,000 | 1,703 |
| 2014-10-01 | 1,780 | 1,780 | 1,742 | 1,754 | 156,200 | 1,754 |
| 2014-09-30 | 1,825 | 1,825 | 1,772 | 1,783 | 200,600 | 1,783 |
| 2014-09-29 | 1,833 | 1,834 | 1,811 | 1,820 | 96,500 | 1,820 |
| 2014-09-26 | 1,824 | 1,835 | 1,815 | 1,826 | 187,300 | 1,826 |
| 2014-09-25 | 1,843 | 1,864 | 1,837 | 1,864 | 398,000 | 1,864 |
| 2014-09-24 | 1,848 | 1,863 | 1,830 | 1,839 | 250,700 | 1,839 |
| 2014-09-22 | 1,846 | 1,848 | 1,826 | 1,848 | 173,700 | 1,848 |
| 2014-09-19 | 1,821 | 1,843 | 1,820 | 1,838 | 325,500 | 1,838 |
| 2014-09-18 | 1,850 | 1,852 | 1,800 | 1,816 | 500,000 | 1,816 |
| 2014-09-17 | 1,883 | 1,890 | 1,842 | 1,862 | 671,500 | 1,862 |
| 2014-09-16 | 1,916 | 1,938 | 1,907 | 1,928 | 256,600 | 1,928 |
| 2014-09-12 | 1,896 | 1,913 | 1,882 | 1,900 | 175,200 | 1,900 |
| 2014-09-11 | 1,919 | 1,922 | 1,878 | 1,886 | 204,100 | 1,886 |
| 2014-09-10 | 1,861 | 1,910 | 1,856 | 1,904 | 181,600 | 1,904 |
| 2014-09-09 | 1,840 | 1,872 | 1,836 | 1,864 | 106,300 | 1,864 |
| 2014-09-08 | 1,839 | 1,848 | 1,816 | 1,824 | 86,600 | 1,824 |
| 2014-09-05 | 1,840 | 1,842 | 1,822 | 1,826 | 80,100 | 1,826 |
| 2014-09-04 | 1,825 | 1,841 | 1,820 | 1,827 | 37,900 | 1,827 |
| 2014-09-03 | 1,821 | 1,843 | 1,820 | 1,825 | 107,500 | 1,825 |
| 2014-09-02 | 1,804 | 1,827 | 1,801 | 1,813 | 61,400 | 1,813 |
| 2014-09-01 | 1,788 | 1,804 | 1,783 | 1,800 | 64,800 | 1,800 |
| 2014-08-29 | 1,820 | 1,824 | 1,775 | 1,790 | 176,900 | 1,790 |
| 2014-08-28 | 1,813 | 1,833 | 1,796 | 1,827 | 125,100 | 1,827 |
| 2014-08-27 | 1,828 | 1,831 | 1,803 | 1,813 | 84,000 | 1,813 |
| 2014-08-26 | 1,804 | 1,828 | 1,795 | 1,825 | 146,000 | 1,825 |
| 2014-08-25 | 1,819 | 1,828 | 1,798 | 1,800 | 81,900 | 1,800 |
| 2014-08-22 | 1,820 | 1,827 | 1,809 | 1,819 | 139,000 | 1,819 |
| 2014-08-21 | 1,815 | 1,828 | 1,790 | 1,802 | 110,000 | 1,802 |
| 2014-08-20 | 1,792 | 1,814 | 1,792 | 1,804 | 129,500 | 1,804 |
| 2014-08-19 | 1,858 | 1,863 | 1,781 | 1,785 | 347,800 | 1,785 |
| 2014-08-18 | 1,849 | 1,866 | 1,841 | 1,853 | 169,800 | 1,853 |
| 2014-08-15 | 1,847 | 1,863 | 1,838 | 1,851 | 137,800 | 1,851 |
| 2014-08-14 | 1,814 | 1,840 | 1,801 | 1,832 | 154,900 | 1,832 |
| 2014-08-13 | 1,818 | 1,836 | 1,797 | 1,801 | 301,700 | 1,801 |
| 2014-08-12 | 1,818 | 1,844 | 1,818 | 1,828 | 104,400 | 1,828 |
| 2014-08-11 | 1,820 | 1,824 | 1,804 | 1,818 | 63,200 | 1,818 |
| 2014-08-08 | 1,810 | 1,823 | 1,784 | 1,794 | 89,700 | 1,794 |
| 2014-08-07 | 1,802 | 1,820 | 1,782 | 1,819 | 108,200 | 1,819 |
| 2014-08-06 | 1,804 | 1,830 | 1,804 | 1,821 | 130,700 | 1,821 |
| 2014-08-05 | 1,840 | 1,844 | 1,806 | 1,810 | 159,900 | 1,810 |
| 2014-08-04 | 1,848 | 1,860 | 1,841 | 1,852 | 83,700 | 1,852 |
| 2014-08-01 | 1,840 | 1,872 | 1,840 | 1,858 | 112,600 | 1,858 |
| 2014-07-31 | 1,872 | 1,888 | 1,858 | 1,867 | 175,100 | 1,867 |
| 2014-07-30 | 1,879 | 1,879 | 1,826 | 1,852 | 301,400 | 1,852 |
| 2014-07-29 | 1,922 | 1,933 | 1,878 | 1,892 | 212,100 | 1,892 |
| 2014-07-28 | 1,833 | 1,936 | 1,833 | 1,915 | 583,300 | 1,915 |
| 2014-07-25 | 1,962 | 1,970 | 1,936 | 1,950 | 284,300 | 1,950 |
| 2014-07-24 | 2,002 | 2,002 | 1,940 | 1,959 | 242,200 | 1,959 |
| 2014-07-23 | 2,020 | 2,036 | 2,003 | 2,008 | 182,000 | 2,008 |
| 2014-07-22 | 1,968 | 2,022 | 1,968 | 2,020 | 190,300 | 2,020 |
| 2014-07-18 | 1,954 | 1,967 | 1,922 | 1,967 | 101,900 | 1,967 |
| 2014-07-17 | 2,000 | 2,007 | 1,964 | 1,974 | 160,600 | 1,974 |
| 2014-07-16 | 2,020 | 2,028 | 2,005 | 2,009 | 238,200 | 2,009 |
| 2014-07-15 | 1,988 | 2,026 | 1,980 | 2,020 | 282,200 | 2,020 |
| 2014-07-14 | 1,936 | 1,989 | 1,929 | 1,989 | 303,900 | 1,989 |
| 2014-07-11 | 1,886 | 1,940 | 1,886 | 1,935 | 153,000 | 1,935 |
| 2014-07-10 | 1,930 | 1,930 | 1,910 | 1,915 | 134,600 | 1,915 |
| 2014-07-09 | 1,892 | 1,924 | 1,883 | 1,923 | 135,400 | 1,923 |
| 2014-07-08 | 1,925 | 1,928 | 1,912 | 1,916 | 116,700 | 1,916 |
| 2014-07-07 | 1,951 | 1,965 | 1,934 | 1,936 | 103,900 | 1,936 |
| 2014-07-04 | 1,938 | 1,955 | 1,936 | 1,951 | 172,400 | 1,951 |
| 2014-07-03 | 1,911 | 1,933 | 1,900 | 1,914 | 168,800 | 1,914 |
| 2014-07-02 | 1,920 | 1,943 | 1,913 | 1,918 | 255,700 | 1,918 |
| 2014-07-01 | 1,899 | 1,924 | 1,899 | 1,916 | 173,800 | 1,916 |
| 2014-06-30 | 1,855 | 1,909 | 1,835 | 1,904 | 214,900 | 1,904 |
| 2014-06-27 | 1,864 | 1,874 | 1,844 | 1,861 | 147,100 | 1,861 |
| 2014-06-26 | 1,880 | 1,884 | 1,858 | 1,864 | 159,000 | 1,864 |
| 2014-06-25 | 1,890 | 1,898 | 1,877 | 1,880 | 89,400 | 1,880 |
| 2014-06-24 | 1,881 | 1,898 | 1,861 | 1,887 | 250,800 | 1,887 |
| 2014-06-23 | 1,886 | 1,913 | 1,861 | 1,894 | 308,000 | 1,894 |
| 2014-06-20 | 1,914 | 1,930 | 1,878 | 1,885 | 305,900 | 1,885 |
| 2014-06-19 | 1,911 | 1,915 | 1,893 | 1,914 | 350,500 | 1,914 |
| 2014-06-18 | 1,918 | 1,933 | 1,909 | 1,923 | 132,100 | 1,923 |
| 2014-06-17 | 1,909 | 1,917 | 1,903 | 1,912 | 222,200 | 1,912 |
| 2014-06-16 | 1,889 | 1,918 | 1,883 | 1,909 | 272,600 | 1,909 |
| 2014-06-13 | 1,849 | 1,888 | 1,835 | 1,883 | 248,600 | 1,883 |
| 2014-06-12 | 1,845 | 1,865 | 1,825 | 1,854 | 256,800 | 1,854 |
| 2014-06-11 | 1,784 | 1,847 | 1,782 | 1,845 | 247,200 | 1,845 |
| 2014-06-10 | 1,772 | 1,784 | 1,765 | 1,775 | 204,000 | 1,775 |
| 2014-06-09 | 1,740 | 1,772 | 1,736 | 1,769 | 135,700 | 1,769 |
| 2014-06-06 | 1,735 | 1,744 | 1,712 | 1,719 | 190,900 | 1,719 |
| 2014-06-05 | 1,756 | 1,778 | 1,732 | 1,739 | 151,300 | 1,739 |
| 2014-06-04 | 1,758 | 1,766 | 1,736 | 1,759 | 92,700 | 1,759 |
| 2014-06-03 | 1,758 | 1,773 | 1,752 | 1,765 | 123,200 | 1,765 |
| 2014-06-02 | 1,713 | 1,744 | 1,710 | 1,736 | 142,500 | 1,736 |
| 2014-05-30 | 1,695 | 1,722 | 1,695 | 1,713 | 92,500 | 1,713 |
| 2014-05-29 | 1,690 | 1,715 | 1,689 | 1,703 | 75,900 | 1,703 |
| 2014-05-28 | 1,700 | 1,705 | 1,687 | 1,690 | 51,600 | 1,690 |
| 2014-05-27 | 1,684 | 1,717 | 1,679 | 1,688 | 104,600 | 1,688 |
| 2014-05-26 | 1,701 | 1,706 | 1,684 | 1,699 | 66,800 | 1,699 |
| 2014-05-23 | 1,636 | 1,694 | 1,636 | 1,682 | 199,000 | 1,682 |
| 2014-05-22 | 1,643 | 1,663 | 1,627 | 1,642 | 374,800 | 1,642 |
| 2014-05-21 | 1,614 | 1,650 | 1,611 | 1,635 | 242,600 | 1,635 |
| 2014-05-20 | 1,660 | 1,683 | 1,652 | 1,654 | 211,700 | 1,654 |
| 2014-05-19 | 1,675 | 1,675 | 1,650 | 1,657 | 155,200 | 1,657 |
| 2014-05-16 | 1,665 | 1,671 | 1,634 | 1,665 | 204,000 | 1,665 |
| 2014-05-15 | 1,664 | 1,673 | 1,652 | 1,671 | 210,400 | 1,671 |
| 2014-05-14 | 1,655 | 1,669 | 1,652 | 1,666 | 197,400 | 1,666 |
| 2014-05-13 | 1,655 | 1,678 | 1,654 | 1,662 | 152,800 | 1,662 |
| 2014-05-12 | 1,665 | 1,671 | 1,650 | 1,651 | 208,000 | 1,651 |
| 2014-05-09 | 1,670 | 1,684 | 1,667 | 1,669 | 244,800 | 1,669 |
| 2014-05-08 | 1,703 | 1,706 | 1,677 | 1,677 | 256,900 | 1,677 |
| 2014-05-07 | 1,730 | 1,733 | 1,700 | 1,705 | 262,100 | 1,705 |
| 2014-05-02 | 1,735 | 1,744 | 1,730 | 1,735 | 55,800 | 1,735 |
| 2014-05-01 | 1,735 | 1,756 | 1,726 | 1,739 | 196,900 | 1,739 |
| 2014-04-30 | 1,760 | 1,775 | 1,744 | 1,746 | 139,100 | 1,746 |
| 2014-04-28 | 1,720 | 1,791 | 1,718 | 1,761 | 417,700 | 1,761 |
| 2014-04-25 | 1,801 | 1,848 | 1,798 | 1,838 | 281,000 | 1,838 |
| 2014-04-24 | 1,789 | 1,808 | 1,781 | 1,796 | 223,900 | 1,796 |
| 2014-04-23 | 1,780 | 1,805 | 1,771 | 1,789 | 186,600 | 1,789 |
| 2014-04-22 | 1,775 | 1,789 | 1,766 | 1,766 | 66,500 | 1,766 |
| 2014-04-21 | 1,774 | 1,799 | 1,770 | 1,772 | 83,800 | 1,772 |
| 2014-04-18 | 1,760 | 1,783 | 1,744 | 1,773 | 179,000 | 1,773 |
| 2014-04-17 | 1,753 | 1,753 | 1,727 | 1,742 | 145,700 | 1,742 |
| 2014-04-16 | 1,710 | 1,734 | 1,697 | 1,733 | 93,400 | 1,733 |
| 2014-04-15 | 1,700 | 1,703 | 1,683 | 1,691 | 106,600 | 1,691 |
| 2014-04-14 | 1,675 | 1,701 | 1,672 | 1,685 | 70,700 | 1,685 |
| 2014-04-11 | 1,669 | 1,684 | 1,655 | 1,679 | 268,600 | 1,679 |
| 2014-04-10 | 1,739 | 1,748 | 1,690 | 1,694 | 236,600 | 1,694 |
| 2014-04-09 | 1,730 | 1,730 | 1,707 | 1,715 | 257,500 | 1,715 |
| 2014-04-08 | 1,760 | 1,765 | 1,741 | 1,745 | 123,300 | 1,745 |
| 2014-04-07 | 1,783 | 1,796 | 1,766 | 1,780 | 121,100 | 1,780 |
| 2014-04-04 | 1,802 | 1,817 | 1,793 | 1,807 | 117,200 | 1,807 |
| 2014-04-03 | 1,789 | 1,819 | 1,786 | 1,811 | 263,100 | 1,811 |
| 2014-04-02 | 1,734 | 1,799 | 1,734 | 1,776 | 443,300 | 1,776 |
| 2014-04-01 | 1,835 | 1,848 | 1,805 | 1,814 | 279,500 | 1,814 |
| 2014-03-31 | 1,802 | 1,839 | 1,790 | 1,837 | 243,700 | 1,837 |
| 2014-03-28 | 1,743 | 1,788 | 1,699 | 1,785 | 275,300 | 1,785 |
| 2014-03-27 | 1,700 | 1,764 | 1,695 | 1,755 | 413,700 | 1,755 |
| 2014-03-26 | 1,768 | 1,803 | 1,768 | 1,779 | 361,000 | 1,779 |
| 2014-03-25 | 1,752 | 1,833 | 1,752 | 1,808 | 312,700 | 1,808 |
| 2014-03-24 | 1,747 | 1,809 | 1,745 | 1,752 | 377,100 | 1,752 |
| 2014-03-20 | 1,805 | 1,830 | 1,748 | 1,750 | 195,500 | 1,750 |
| 2014-03-19 | 1,815 | 1,842 | 1,794 | 1,805 | 293,200 | 1,805 |
| 2014-03-18 | 1,770 | 1,815 | 1,750 | 1,809 | 375,300 | 1,809 |
| 2014-03-17 | 1,711 | 1,738 | 1,711 | 1,735 | 263,000 | 1,735 |
| 2014-03-14 | 1,734 | 1,740 | 1,710 | 1,713 | 291,700 | 1,713 |
| 2014-03-13 | 1,770 | 1,773 | 1,756 | 1,759 | 125,100 | 1,759 |
| 2014-03-12 | 1,794 | 1,794 | 1,763 | 1,768 | 236,900 | 1,768 |
| 2014-03-11 | 1,779 | 1,810 | 1,779 | 1,804 | 216,300 | 1,804 |
| 2014-03-10 | 1,795 | 1,799 | 1,773 | 1,779 | 164,100 | 1,779 |
| 2014-03-07 | 1,785 | 1,798 | 1,776 | 1,788 | 125,600 | 1,788 |
| 2014-03-06 | 1,752 | 1,777 | 1,750 | 1,770 | 144,500 | 1,770 |
| 2014-03-05 | 1,780 | 1,786 | 1,748 | 1,751 | 125,500 | 1,751 |
| 2014-03-04 | 1,726 | 1,758 | 1,720 | 1,752 | 235,600 | 1,752 |
| 2014-03-03 | 1,751 | 1,770 | 1,725 | 1,754 | 218,900 | 1,754 |
| 2014-02-28 | 1,773 | 1,778 | 1,755 | 1,771 | 226,800 | 1,771 |
| 2014-02-27 | 1,786 | 1,790 | 1,764 | 1,768 | 255,000 | 1,768 |
| 2014-02-26 | 1,805 | 1,817 | 1,788 | 1,790 | 255,100 | 1,790 |
| 2014-02-25 | 1,842 | 1,855 | 1,813 | 1,818 | 227,200 | 1,818 |
| 2014-02-24 | 1,825 | 1,857 | 1,795 | 1,818 | 151,800 | 1,818 |
| 2014-02-21 | 1,825 | 1,829 | 1,798 | 1,824 | 230,000 | 1,824 |
| 2014-02-20 | 1,840 | 1,842 | 1,790 | 1,806 | 234,100 | 1,806 |
| 2014-02-19 | 1,863 | 1,863 | 1,831 | 1,847 | 245,800 | 1,847 |
| 2014-02-18 | 1,860 | 1,885 | 1,850 | 1,867 | 220,100 | 1,867 |
| 2014-02-17 | 1,820 | 1,862 | 1,801 | 1,860 | 226,600 | 1,860 |
| 2014-02-14 | 1,844 | 1,844 | 1,800 | 1,818 | 400,400 | 1,818 |
| 2014-02-13 | 1,856 | 1,857 | 1,836 | 1,845 | 362,300 | 1,845 |
| 2014-02-12 | 1,855 | 1,868 | 1,842 | 1,858 | 445,400 | 1,858 |
| 2014-02-10 | 1,895 | 1,906 | 1,852 | 1,861 | 181,300 | 1,861 |
| 2014-02-07 | 1,877 | 1,883 | 1,849 | 1,866 | 194,800 | 1,866 |
| 2014-02-06 | 1,882 | 1,882 | 1,820 | 1,850 | 159,700 | 1,850 |
| 2014-02-05 | 1,857 | 1,859 | 1,803 | 1,842 | 150,300 | 1,842 |
| 2014-02-04 | 1,890 | 1,895 | 1,818 | 1,818 | 285,600 | 1,818 |
| 2014-02-03 | 1,968 | 1,968 | 1,930 | 1,945 | 263,900 | 1,945 |
| 2014-01-31 | 2,050 | 2,050 | 1,966 | 1,986 | 344,200 | 1,986 |
| 2014-01-30 | 2,020 | 2,028 | 1,998 | 2,028 | 179,800 | 2,028 |
| 2014-01-29 | 2,010 | 2,060 | 1,993 | 2,057 | 238,100 | 2,057 |
| 2014-01-28 | 2,006 | 2,025 | 1,995 | 1,995 | 150,000 | 1,995 |
| 2014-01-27 | 2,018 | 2,027 | 2,000 | 2,001 | 223,700 | 2,001 |
| 2014-01-24 | 2,089 | 2,106 | 2,061 | 2,074 | 153,600 | 2,074 |
| 2014-01-23 | 2,147 | 2,162 | 2,113 | 2,120 | 166,000 | 2,120 |
| 2014-01-22 | 2,203 | 2,204 | 2,140 | 2,150 | 249,900 | 2,150 |
| 2014-01-21 | 2,209 | 2,215 | 2,189 | 2,203 | 119,200 | 2,203 |
| 2014-01-20 | 2,215 | 2,219 | 2,193 | 2,207 | 141,800 | 2,207 |
| 2014-01-17 | 2,174 | 2,202 | 2,171 | 2,198 | 181,000 | 2,198 |
| 2014-01-16 | 2,140 | 2,186 | 2,128 | 2,171 | 293,600 | 2,171 |
| 2014-01-15 | 2,121 | 2,125 | 2,102 | 2,123 | 168,500 | 2,123 |
| 2014-01-14 | 2,085 | 2,094 | 2,059 | 2,071 | 238,900 | 2,071 |
| 2014-01-10 | 2,090 | 2,090 | 2,050 | 2,086 | 227,700 | 2,086 |
| 2014-01-09 | 2,108 | 2,108 | 2,078 | 2,090 | 214,200 | 2,090 |
| 2014-01-08 | 2,089 | 2,100 | 2,080 | 2,091 | 152,900 | 2,091 |
| 2014-01-07 | 2,104 | 2,108 | 2,060 | 2,069 | 259,000 | 2,069 |
| 2014-01-06 | 2,106 | 2,120 | 2,088 | 2,098 | 205,500 | 2,098 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-09-27]1株→1.5株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.2株
