2908 フジッコ(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 | 1,975 | 2,012 | 1,942 | 2,006 | 38,000 | 2,006 |
| 2014-12-29 | 1,972 | 1,998 | 1,970 | 1,984 | 27,000 | 1,984 |
| 2014-12-26 | 2,001 | 2,049 | 1,971 | 1,995 | 33,000 | 1,995 |
| 2014-12-25 | 2,016 | 2,047 | 1,950 | 2,001 | 45,000 | 2,001 |
| 2014-12-24 | 1,967 | 2,098 | 1,967 | 2,066 | 61,000 | 2,066 |
| 2014-12-22 | 1,980 | 1,985 | 1,936 | 1,967 | 20,000 | 1,967 |
| 2014-12-19 | 1,955 | 1,977 | 1,933 | 1,976 | 46,000 | 1,976 |
| 2014-12-18 | 1,927 | 1,930 | 1,910 | 1,921 | 48,000 | 1,921 |
| 2014-12-17 | 1,983 | 1,983 | 1,876 | 1,887 | 105,000 | 1,887 |
| 2014-12-16 | 1,950 | 2,000 | 1,950 | 1,985 | 103,000 | 1,985 |
| 2014-12-15 | 1,896 | 1,937 | 1,895 | 1,934 | 93,000 | 1,934 |
| 2014-12-12 | 1,860 | 1,890 | 1,853 | 1,866 | 100,000 | 1,866 |
| 2014-12-11 | 1,820 | 1,850 | 1,815 | 1,847 | 78,000 | 1,847 |
| 2014-12-10 | 1,795 | 1,826 | 1,790 | 1,818 | 143,000 | 1,818 |
| 2014-12-09 | 1,788 | 1,788 | 1,777 | 1,782 | 67,000 | 1,782 |
| 2014-12-08 | 1,790 | 1,793 | 1,775 | 1,788 | 51,000 | 1,788 |
| 2014-12-05 | 1,798 | 1,798 | 1,790 | 1,791 | 44,000 | 1,791 |
| 2014-12-04 | 1,791 | 1,800 | 1,791 | 1,792 | 53,000 | 1,792 |
| 2014-12-03 | 1,785 | 1,813 | 1,785 | 1,799 | 73,000 | 1,799 |
| 2014-12-02 | 1,811 | 1,816 | 1,800 | 1,810 | 100,000 | 1,810 |
| 2014-12-01 | 1,815 | 1,817 | 1,801 | 1,811 | 35,000 | 1,811 |
| 2014-11-28 | 1,816 | 1,819 | 1,803 | 1,816 | 57,000 | 1,816 |
| 2014-11-27 | 1,742 | 1,819 | 1,742 | 1,795 | 88,000 | 1,795 |
| 2014-11-26 | 1,692 | 1,744 | 1,692 | 1,729 | 77,000 | 1,729 |
| 2014-11-25 | 1,682 | 1,695 | 1,682 | 1,691 | 23,000 | 1,691 |
| 2014-11-21 | 1,691 | 1,700 | 1,683 | 1,686 | 40,000 | 1,686 |
| 2014-11-20 | 1,691 | 1,707 | 1,690 | 1,691 | 38,000 | 1,691 |
| 2014-11-19 | 1,698 | 1,709 | 1,693 | 1,699 | 55,000 | 1,699 |
| 2014-11-18 | 1,699 | 1,700 | 1,689 | 1,691 | 74,000 | 1,691 |
| 2014-11-17 | 1,699 | 1,700 | 1,690 | 1,690 | 34,000 | 1,690 |
| 2014-11-14 | 1,679 | 1,700 | 1,675 | 1,699 | 95,000 | 1,699 |
| 2014-11-13 | 1,676 | 1,679 | 1,667 | 1,672 | 46,000 | 1,672 |
| 2014-11-12 | 1,679 | 1,679 | 1,664 | 1,674 | 55,000 | 1,674 |
| 2014-11-11 | 1,679 | 1,680 | 1,672 | 1,675 | 33,000 | 1,675 |
| 2014-11-10 | 1,679 | 1,680 | 1,669 | 1,673 | 28,000 | 1,673 |
| 2014-11-07 | 1,665 | 1,684 | 1,660 | 1,666 | 64,000 | 1,666 |
| 2014-11-06 | 1,668 | 1,668 | 1,651 | 1,654 | 48,000 | 1,654 |
| 2014-11-05 | 1,670 | 1,683 | 1,655 | 1,671 | 66,000 | 1,671 |
| 2014-11-04 | 1,698 | 1,698 | 1,658 | 1,670 | 77,000 | 1,670 |
| 2014-10-31 | 1,639 | 1,689 | 1,629 | 1,686 | 108,000 | 1,686 |
| 2014-10-30 | 1,603 | 1,611 | 1,603 | 1,611 | 31,000 | 1,611 |
| 2014-10-29 | 1,622 | 1,630 | 1,591 | 1,600 | 68,000 | 1,600 |
| 2014-10-28 | 1,656 | 1,656 | 1,610 | 1,615 | 35,000 | 1,615 |
| 2014-10-27 | 1,634 | 1,655 | 1,611 | 1,648 | 66,000 | 1,648 |
| 2014-10-24 | 1,600 | 1,634 | 1,589 | 1,617 | 73,000 | 1,617 |
| 2014-10-23 | 1,593 | 1,603 | 1,566 | 1,588 | 42,000 | 1,588 |
| 2014-10-22 | 1,548 | 1,608 | 1,548 | 1,596 | 108,000 | 1,596 |
| 2014-10-21 | 1,530 | 1,531 | 1,495 | 1,508 | 26,000 | 1,508 |
| 2014-10-20 | 1,520 | 1,529 | 1,512 | 1,524 | 28,000 | 1,524 |
| 2014-10-17 | 1,536 | 1,536 | 1,505 | 1,505 | 25,000 | 1,505 |
| 2014-10-16 | 1,550 | 1,550 | 1,533 | 1,536 | 24,000 | 1,536 |
| 2014-10-15 | 1,528 | 1,563 | 1,511 | 1,555 | 47,000 | 1,555 |
| 2014-10-14 | 1,520 | 1,522 | 1,490 | 1,502 | 26,000 | 1,502 |
| 2014-10-10 | 1,522 | 1,529 | 1,522 | 1,525 | 32,000 | 1,525 |
| 2014-10-09 | 1,550 | 1,550 | 1,532 | 1,545 | 32,000 | 1,545 |
| 2014-10-08 | 1,550 | 1,562 | 1,541 | 1,548 | 38,000 | 1,548 |
| 2014-10-07 | 1,535 | 1,581 | 1,531 | 1,555 | 63,000 | 1,555 |
| 2014-10-06 | 1,547 | 1,549 | 1,536 | 1,536 | 52,000 | 1,536 |
| 2014-10-03 | 1,560 | 1,663 | 1,522 | 1,546 | 197,000 | 1,546 |
| 2014-10-02 | 1,429 | 1,433 | 1,428 | 1,430 | 19,000 | 1,430 |
| 2014-10-01 | 1,420 | 1,434 | 1,420 | 1,427 | 9,000 | 1,427 |
| 2014-09-30 | 1,445 | 1,445 | 1,420 | 1,420 | 23,000 | 1,420 |
| 2014-09-29 | 1,442 | 1,460 | 1,442 | 1,449 | 17,000 | 1,449 |
| 2014-09-26 | 1,454 | 1,468 | 1,450 | 1,451 | 28,000 | 1,451 |
| 2014-09-25 | 1,484 | 1,500 | 1,477 | 1,500 | 52,000 | 1,500 |
| 2014-09-24 | 1,484 | 1,487 | 1,481 | 1,484 | 12,000 | 1,484 |
| 2014-09-22 | 1,474 | 1,499 | 1,462 | 1,491 | 39,000 | 1,491 |
| 2014-09-19 | 1,466 | 1,473 | 1,457 | 1,469 | 49,000 | 1,469 |
| 2014-09-18 | 1,410 | 1,476 | 1,410 | 1,476 | 76,000 | 1,476 |
| 2014-09-17 | 1,396 | 1,411 | 1,396 | 1,410 | 13,000 | 1,410 |
| 2014-09-16 | 1,421 | 1,426 | 1,390 | 1,422 | 29,000 | 1,422 |
| 2014-09-12 | 1,421 | 1,434 | 1,421 | 1,429 | 35,000 | 1,429 |
| 2014-09-11 | 1,439 | 1,439 | 1,424 | 1,435 | 21,000 | 1,435 |
| 2014-09-10 | 1,438 | 1,444 | 1,431 | 1,441 | 19,000 | 1,441 |
| 2014-09-09 | 1,446 | 1,446 | 1,436 | 1,438 | 12,000 | 1,438 |
| 2014-09-08 | 1,441 | 1,448 | 1,439 | 1,439 | 17,000 | 1,439 |
| 2014-09-05 | 1,433 | 1,440 | 1,428 | 1,439 | 12,000 | 1,439 |
| 2014-09-04 | 1,420 | 1,433 | 1,420 | 1,428 | 34,000 | 1,428 |
| 2014-09-03 | 1,407 | 1,437 | 1,407 | 1,434 | 31,000 | 1,434 |
| 2014-09-02 | 1,425 | 1,425 | 1,389 | 1,402 | 26,000 | 1,402 |
| 2014-09-01 | 1,439 | 1,439 | 1,429 | 1,431 | 14,000 | 1,431 |
| 2014-08-29 | 1,438 | 1,440 | 1,433 | 1,436 | 26,000 | 1,436 |
| 2014-08-28 | 1,437 | 1,440 | 1,409 | 1,440 | 17,000 | 1,440 |
| 2014-08-27 | 1,445 | 1,446 | 1,439 | 1,443 | 9,000 | 1,443 |
| 2014-08-26 | 1,446 | 1,447 | 1,433 | 1,438 | 28,000 | 1,438 |
| 2014-08-25 | 1,448 | 1,448 | 1,437 | 1,443 | 10,000 | 1,443 |
| 2014-08-22 | 1,448 | 1,448 | 1,441 | 1,442 | 28,000 | 1,442 |
| 2014-08-21 | 1,448 | 1,448 | 1,432 | 1,433 | 33,000 | 1,433 |
| 2014-08-20 | 1,401 | 1,436 | 1,401 | 1,436 | 58,000 | 1,436 |
| 2014-08-19 | 1,399 | 1,415 | 1,398 | 1,406 | 41,000 | 1,406 |
| 2014-08-18 | 1,382 | 1,397 | 1,353 | 1,392 | 42,000 | 1,392 |
| 2014-08-15 | 1,391 | 1,395 | 1,382 | 1,387 | 35,000 | 1,387 |
| 2014-08-14 | 1,342 | 1,400 | 1,342 | 1,395 | 67,000 | 1,395 |
| 2014-08-13 | 1,325 | 1,350 | 1,325 | 1,348 | 36,000 | 1,348 |
| 2014-08-12 | 1,316 | 1,330 | 1,316 | 1,324 | 45,000 | 1,324 |
| 2014-08-11 | 1,297 | 1,310 | 1,288 | 1,300 | 71,000 | 1,300 |
| 2014-08-08 | 1,287 | 1,295 | 1,285 | 1,285 | 26,000 | 1,285 |
| 2014-08-07 | 1,291 | 1,291 | 1,282 | 1,287 | 16,000 | 1,287 |
| 2014-08-06 | 1,291 | 1,299 | 1,291 | 1,292 | 16,000 | 1,292 |
| 2014-08-05 | 1,290 | 1,300 | 1,290 | 1,297 | 45,000 | 1,297 |
| 2014-08-04 | 1,296 | 1,299 | 1,289 | 1,292 | 24,000 | 1,292 |
| 2014-08-01 | 1,297 | 1,297 | 1,285 | 1,288 | 11,000 | 1,288 |
| 2014-07-31 | 1,299 | 1,299 | 1,297 | 1,298 | 17,000 | 1,298 |
| 2014-07-30 | 1,297 | 1,299 | 1,297 | 1,297 | 16,000 | 1,297 |
| 2014-07-29 | 1,297 | 1,299 | 1,296 | 1,297 | 24,000 | 1,297 |
| 2014-07-28 | 1,295 | 1,297 | 1,292 | 1,297 | 18,000 | 1,297 |
| 2014-07-25 | 1,294 | 1,295 | 1,292 | 1,292 | 6,000 | 1,292 |
| 2014-07-24 | 1,296 | 1,296 | 1,290 | 1,292 | 25,000 | 1,292 |
| 2014-07-23 | 1,297 | 1,297 | 1,290 | 1,290 | 20,000 | 1,290 |
| 2014-07-22 | 1,285 | 1,297 | 1,285 | 1,293 | 24,000 | 1,293 |
| 2014-07-18 | 1,279 | 1,280 | 1,278 | 1,280 | 7,000 | 1,280 |
| 2014-07-17 | 1,282 | 1,283 | 1,279 | 1,279 | 13,000 | 1,279 |
| 2014-07-16 | 1,279 | 1,281 | 1,278 | 1,280 | 9,000 | 1,280 |
| 2014-07-15 | 1,276 | 1,280 | 1,276 | 1,279 | 9,000 | 1,279 |
| 2014-07-14 | 1,283 | 1,283 | 1,280 | 1,282 | 7,000 | 1,282 |
| 2014-07-11 | 1,278 | 1,282 | 1,275 | 1,282 | 17,000 | 1,282 |
| 2014-07-10 | 1,278 | 1,278 | 1,275 | 1,275 | 5,000 | 1,275 |
| 2014-07-09 | 1,270 | 1,279 | 1,270 | 1,279 | 9,000 | 1,279 |
| 2014-07-08 | 1,279 | 1,281 | 1,261 | 1,281 | 26,000 | 1,281 |
| 2014-07-07 | 1,282 | 1,282 | 1,278 | 1,278 | 14,000 | 1,278 |
| 2014-07-04 | 1,285 | 1,287 | 1,279 | 1,280 | 21,000 | 1,280 |
| 2014-07-03 | 1,280 | 1,289 | 1,280 | 1,284 | 32,000 | 1,284 |
| 2014-07-02 | 1,282 | 1,290 | 1,277 | 1,283 | 25,000 | 1,283 |
| 2014-07-01 | 1,279 | 1,282 | 1,268 | 1,278 | 26,000 | 1,278 |
| 2014-06-30 | 1,244 | 1,275 | 1,244 | 1,272 | 46,000 | 1,272 |
| 2014-06-27 | 1,270 | 1,275 | 1,270 | 1,274 | 14,000 | 1,274 |
| 2014-06-26 | 1,277 | 1,280 | 1,273 | 1,275 | 7,000 | 1,275 |
| 2014-06-25 | 1,279 | 1,286 | 1,277 | 1,277 | 39,000 | 1,277 |
| 2014-06-24 | 1,270 | 1,278 | 1,268 | 1,278 | 28,000 | 1,278 |
| 2014-06-23 | 1,275 | 1,275 | 1,271 | 1,273 | 11,000 | 1,273 |
| 2014-06-20 | 1,278 | 1,278 | 1,270 | 1,277 | 24,000 | 1,277 |
| 2014-06-19 | 1,273 | 1,282 | 1,272 | 1,278 | 25,000 | 1,278 |
| 2014-06-18 | 1,280 | 1,285 | 1,277 | 1,277 | 17,000 | 1,277 |
| 2014-06-17 | 1,276 | 1,280 | 1,275 | 1,279 | 19,000 | 1,279 |
| 2014-06-16 | 1,275 | 1,275 | 1,266 | 1,266 | 41,000 | 1,266 |
| 2014-06-13 | 1,236 | 1,254 | 1,236 | 1,246 | 37,000 | 1,246 |
| 2014-06-12 | 1,261 | 1,269 | 1,253 | 1,253 | 13,000 | 1,253 |
| 2014-06-11 | 1,250 | 1,272 | 1,250 | 1,272 | 14,000 | 1,272 |
| 2014-06-10 | 1,271 | 1,284 | 1,258 | 1,258 | 15,000 | 1,258 |
| 2014-06-09 | 1,277 | 1,289 | 1,277 | 1,281 | 8,000 | 1,281 |
| 2014-06-06 | 1,260 | 1,288 | 1,260 | 1,286 | 30,000 | 1,286 |
| 2014-06-05 | 1,267 | 1,273 | 1,267 | 1,273 | 5,000 | 1,273 |
| 2014-06-04 | 1,256 | 1,271 | 1,248 | 1,271 | 23,000 | 1,271 |
| 2014-06-03 | 1,265 | 1,268 | 1,254 | 1,261 | 18,000 | 1,261 |
| 2014-06-02 | 1,268 | 1,274 | 1,253 | 1,265 | 23,000 | 1,265 |
| 2014-05-30 | 1,280 | 1,283 | 1,262 | 1,268 | 54,000 | 1,268 |
| 2014-05-29 | 1,248 | 1,255 | 1,235 | 1,250 | 27,000 | 1,250 |
| 2014-05-28 | 1,220 | 1,247 | 1,220 | 1,244 | 31,000 | 1,244 |
| 2014-05-27 | 1,223 | 1,223 | 1,205 | 1,217 | 17,000 | 1,217 |
| 2014-05-26 | 1,190 | 1,224 | 1,190 | 1,224 | 34,000 | 1,224 |
| 2014-05-23 | 1,184 | 1,189 | 1,181 | 1,184 | 16,000 | 1,184 |
| 2014-05-22 | 1,177 | 1,181 | 1,177 | 1,180 | 8,000 | 1,180 |
| 2014-05-21 | 1,176 | 1,177 | 1,174 | 1,176 | 14,000 | 1,176 |
| 2014-05-20 | 1,180 | 1,180 | 1,173 | 1,173 | 14,000 | 1,173 |
| 2014-05-19 | 1,173 | 1,174 | 1,172 | 1,174 | 5,000 | 1,174 |
| 2014-05-16 | 1,179 | 1,180 | 1,171 | 1,173 | 24,000 | 1,173 |
| 2014-05-15 | 1,179 | 1,184 | 1,179 | 1,179 | 18,000 | 1,179 |
| 2014-05-14 | 1,183 | 1,188 | 1,183 | 1,183 | 12,000 | 1,183 |
| 2014-05-13 | 1,175 | 1,186 | 1,175 | 1,183 | 19,000 | 1,183 |
| 2014-05-12 | 1,176 | 1,185 | 1,176 | 1,178 | 25,000 | 1,178 |
| 2014-05-09 | 1,176 | 1,180 | 1,176 | 1,177 | 9,000 | 1,177 |
| 2014-05-08 | 1,189 | 1,189 | 1,180 | 1,180 | 8,000 | 1,180 |
| 2014-05-07 | 1,200 | 1,204 | 1,183 | 1,183 | 21,000 | 1,183 |
| 2014-05-02 | 1,211 | 1,213 | 1,203 | 1,203 | 7,000 | 1,203 |
| 2014-05-01 | 1,196 | 1,209 | 1,196 | 1,208 | 17,000 | 1,208 |
| 2014-04-30 | 1,183 | 1,200 | 1,183 | 1,194 | 26,000 | 1,194 |
| 2014-04-28 | 1,180 | 1,180 | 1,179 | 1,179 | 7,000 | 1,179 |
| 2014-04-25 | 1,186 | 1,191 | 1,178 | 1,180 | 17,000 | 1,180 |
| 2014-04-24 | 1,185 | 1,188 | 1,185 | 1,185 | 15,000 | 1,185 |
| 2014-04-23 | 1,181 | 1,188 | 1,181 | 1,184 | 8,000 | 1,184 |
| 2014-04-22 | 1,184 | 1,189 | 1,181 | 1,181 | 13,000 | 1,181 |
| 2014-04-21 | 1,180 | 1,190 | 1,180 | 1,184 | 3,000 | 1,184 |
| 2014-04-18 | 1,187 | 1,188 | 1,180 | 1,182 | 11,000 | 1,182 |
| 2014-04-17 | 1,179 | 1,182 | 1,176 | 1,176 | 8,000 | 1,176 |
| 2014-04-16 | 1,188 | 1,188 | 1,178 | 1,184 | 14,000 | 1,184 |
| 2014-04-15 | 1,180 | 1,181 | 1,174 | 1,177 | 20,000 | 1,177 |
| 2014-04-14 | 1,176 | 1,180 | 1,172 | 1,172 | 16,000 | 1,172 |
| 2014-04-11 | 1,190 | 1,192 | 1,176 | 1,179 | 21,000 | 1,179 |
| 2014-04-10 | 1,209 | 1,209 | 1,193 | 1,197 | 13,000 | 1,197 |
| 2014-04-09 | 1,208 | 1,213 | 1,202 | 1,202 | 23,000 | 1,202 |
| 2014-04-08 | 1,253 | 1,253 | 1,229 | 1,236 | 8,000 | 1,236 |
| 2014-04-07 | 1,251 | 1,260 | 1,251 | 1,257 | 19,000 | 1,257 |
| 2014-04-04 | 1,264 | 1,264 | 1,257 | 1,261 | 13,000 | 1,261 |
| 2014-04-03 | 1,257 | 1,269 | 1,253 | 1,260 | 27,000 | 1,260 |
| 2014-04-02 | 1,256 | 1,269 | 1,248 | 1,257 | 32,000 | 1,257 |
| 2014-04-01 | 1,248 | 1,248 | 1,232 | 1,248 | 17,000 | 1,248 |
| 2014-03-31 | 1,256 | 1,256 | 1,232 | 1,243 | 18,000 | 1,243 |
| 2014-03-28 | 1,252 | 1,256 | 1,222 | 1,254 | 24,000 | 1,254 |
| 2014-03-27 | 1,240 | 1,257 | 1,240 | 1,248 | 30,000 | 1,248 |
| 2014-03-26 | 1,265 | 1,265 | 1,257 | 1,260 | 52,000 | 1,260 |
| 2014-03-25 | 1,261 | 1,261 | 1,249 | 1,252 | 26,000 | 1,252 |
| 2014-03-24 | 1,249 | 1,260 | 1,249 | 1,249 | 30,000 | 1,249 |
| 2014-03-20 | 1,245 | 1,248 | 1,228 | 1,228 | 41,000 | 1,228 |
| 2014-03-19 | 1,233 | 1,235 | 1,232 | 1,232 | 6,000 | 1,232 |
| 2014-03-18 | 1,229 | 1,245 | 1,221 | 1,233 | 24,000 | 1,233 |
| 2014-03-17 | 1,224 | 1,224 | 1,212 | 1,213 | 14,000 | 1,213 |
| 2014-03-14 | 1,220 | 1,235 | 1,220 | 1,222 | 67,000 | 1,222 |
| 2014-03-13 | 1,228 | 1,241 | 1,225 | 1,231 | 33,000 | 1,231 |
| 2014-03-12 | 1,222 | 1,228 | 1,218 | 1,222 | 21,000 | 1,222 |
| 2014-03-11 | 1,217 | 1,222 | 1,217 | 1,222 | 17,000 | 1,222 |
| 2014-03-10 | 1,211 | 1,218 | 1,211 | 1,214 | 18,000 | 1,214 |
| 2014-03-07 | 1,219 | 1,219 | 1,215 | 1,216 | 4,000 | 1,216 |
| 2014-03-06 | 1,222 | 1,222 | 1,216 | 1,219 | 11,000 | 1,219 |
| 2014-03-05 | 1,221 | 1,222 | 1,217 | 1,222 | 11,000 | 1,222 |
| 2014-03-04 | 1,215 | 1,220 | 1,215 | 1,219 | 15,000 | 1,219 |
| 2014-03-03 | 1,211 | 1,219 | 1,210 | 1,214 | 10,000 | 1,214 |
| 2014-02-28 | 1,217 | 1,217 | 1,212 | 1,216 | 13,000 | 1,216 |
| 2014-02-27 | 1,213 | 1,213 | 1,210 | 1,211 | 6,000 | 1,211 |
| 2014-02-26 | 1,210 | 1,215 | 1,210 | 1,211 | 13,000 | 1,211 |
| 2014-02-25 | 1,203 | 1,214 | 1,203 | 1,214 | 19,000 | 1,214 |
| 2014-02-24 | 1,196 | 1,206 | 1,196 | 1,201 | 14,000 | 1,201 |
| 2014-02-21 | 1,201 | 1,203 | 1,196 | 1,201 | 17,000 | 1,201 |
| 2014-02-20 | 1,201 | 1,204 | 1,195 | 1,198 | 18,000 | 1,198 |
| 2014-02-19 | 1,194 | 1,202 | 1,193 | 1,200 | 9,000 | 1,200 |
| 2014-02-18 | 1,179 | 1,195 | 1,179 | 1,194 | 20,000 | 1,194 |
| 2014-02-17 | 1,180 | 1,185 | 1,172 | 1,179 | 9,000 | 1,179 |
| 2014-02-14 | 1,184 | 1,187 | 1,176 | 1,176 | 14,000 | 1,176 |
| 2014-02-13 | 1,175 | 1,185 | 1,175 | 1,179 | 14,000 | 1,179 |
| 2014-02-12 | 1,167 | 1,183 | 1,167 | 1,175 | 24,000 | 1,175 |
| 2014-02-10 | 1,166 | 1,171 | 1,162 | 1,168 | 19,000 | 1,168 |
| 2014-02-07 | 1,163 | 1,168 | 1,158 | 1,164 | 57,000 | 1,164 |
| 2014-02-06 | 1,166 | 1,166 | 1,159 | 1,159 | 42,000 | 1,159 |
| 2014-02-05 | 1,167 | 1,174 | 1,159 | 1,159 | 37,000 | 1,159 |
| 2014-02-04 | 1,173 | 1,183 | 1,163 | 1,164 | 57,000 | 1,164 |
| 2014-02-03 | 1,180 | 1,180 | 1,168 | 1,173 | 14,000 | 1,173 |
| 2014-01-31 | 1,171 | 1,180 | 1,165 | 1,166 | 24,000 | 1,166 |
| 2014-01-30 | 1,190 | 1,190 | 1,162 | 1,167 | 42,000 | 1,167 |
| 2014-01-29 | 1,183 | 1,190 | 1,181 | 1,190 | 19,000 | 1,190 |
| 2014-01-28 | 1,195 | 1,198 | 1,182 | 1,182 | 35,000 | 1,182 |
| 2014-01-27 | 1,200 | 1,200 | 1,187 | 1,187 | 36,000 | 1,187 |
| 2014-01-24 | 1,215 | 1,218 | 1,205 | 1,205 | 27,000 | 1,205 |
| 2014-01-23 | 1,219 | 1,220 | 1,216 | 1,216 | 15,000 | 1,216 |
| 2014-01-22 | 1,220 | 1,224 | 1,217 | 1,221 | 20,000 | 1,221 |
| 2014-01-21 | 1,217 | 1,225 | 1,217 | 1,223 | 14,000 | 1,223 |
| 2014-01-20 | 1,226 | 1,226 | 1,216 | 1,223 | 10,000 | 1,223 |
| 2014-01-17 | 1,206 | 1,223 | 1,206 | 1,214 | 9,000 | 1,214 |
| 2014-01-16 | 1,202 | 1,234 | 1,202 | 1,206 | 16,000 | 1,206 |
| 2014-01-15 | 1,196 | 1,202 | 1,195 | 1,202 | 28,000 | 1,202 |
| 2014-01-14 | 1,203 | 1,203 | 1,195 | 1,196 | 20,000 | 1,196 |
| 2014-01-10 | 1,200 | 1,205 | 1,194 | 1,200 | 20,000 | 1,200 |
| 2014-01-09 | 1,194 | 1,202 | 1,194 | 1,200 | 14,000 | 1,200 |
| 2014-01-08 | 1,191 | 1,200 | 1,190 | 1,197 | 18,000 | 1,197 |
| 2014-01-07 | 1,196 | 1,196 | 1,190 | 1,190 | 18,000 | 1,190 |
| 2014-01-06 | 1,192 | 1,200 | 1,191 | 1,194 | 49,000 | 1,194 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株
