4671 (株)ファルコホールディングス 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 | 1,245 | 1,268 | 1,245 | 1,255 | 5,700 | 1,255 |
| 2014-12-29 | 1,234 | 1,249 | 1,234 | 1,246 | 7,700 | 1,246 |
| 2014-12-26 | 1,223 | 1,230 | 1,200 | 1,216 | 12,200 | 1,216 |
| 2014-12-25 | 1,227 | 1,230 | 1,220 | 1,226 | 9,600 | 1,226 |
| 2014-12-24 | 1,235 | 1,235 | 1,225 | 1,230 | 7,800 | 1,230 |
| 2014-12-22 | 1,243 | 1,243 | 1,212 | 1,221 | 9,900 | 1,221 |
| 2014-12-19 | 1,242 | 1,242 | 1,208 | 1,239 | 14,800 | 1,239 |
| 2014-12-18 | 1,236 | 1,240 | 1,185 | 1,218 | 12,300 | 1,218 |
| 2014-12-17 | 1,200 | 1,237 | 1,200 | 1,212 | 11,600 | 1,212 |
| 2014-12-16 | 1,226 | 1,230 | 1,201 | 1,206 | 12,500 | 1,206 |
| 2014-12-15 | 1,242 | 1,250 | 1,239 | 1,239 | 7,000 | 1,239 |
| 2014-12-12 | 1,251 | 1,264 | 1,240 | 1,241 | 29,500 | 1,241 |
| 2014-12-11 | 1,258 | 1,269 | 1,241 | 1,250 | 9,400 | 1,250 |
| 2014-12-10 | 1,253 | 1,272 | 1,253 | 1,263 | 8,100 | 1,263 |
| 2014-12-09 | 1,273 | 1,277 | 1,253 | 1,267 | 28,400 | 1,267 |
| 2014-12-08 | 1,262 | 1,280 | 1,260 | 1,273 | 19,400 | 1,273 |
| 2014-12-05 | 1,257 | 1,260 | 1,248 | 1,260 | 3,600 | 1,260 |
| 2014-12-04 | 1,254 | 1,258 | 1,252 | 1,257 | 4,500 | 1,257 |
| 2014-12-03 | 1,246 | 1,256 | 1,241 | 1,245 | 7,200 | 1,245 |
| 2014-12-02 | 1,250 | 1,257 | 1,235 | 1,253 | 8,800 | 1,253 |
| 2014-12-01 | 1,239 | 1,250 | 1,239 | 1,248 | 6,800 | 1,248 |
| 2014-11-28 | 1,230 | 1,240 | 1,224 | 1,239 | 6,400 | 1,239 |
| 2014-11-27 | 1,241 | 1,248 | 1,238 | 1,238 | 5,700 | 1,238 |
| 2014-11-26 | 1,244 | 1,250 | 1,241 | 1,244 | 7,000 | 1,244 |
| 2014-11-25 | 1,244 | 1,255 | 1,242 | 1,244 | 5,800 | 1,244 |
| 2014-11-21 | 1,234 | 1,258 | 1,233 | 1,239 | 15,900 | 1,239 |
| 2014-11-20 | 1,245 | 1,245 | 1,233 | 1,234 | 3,300 | 1,234 |
| 2014-11-19 | 1,250 | 1,250 | 1,239 | 1,246 | 4,300 | 1,246 |
| 2014-11-18 | 1,232 | 1,247 | 1,231 | 1,247 | 5,600 | 1,247 |
| 2014-11-17 | 1,255 | 1,259 | 1,235 | 1,238 | 9,600 | 1,238 |
| 2014-11-14 | 1,255 | 1,257 | 1,230 | 1,253 | 11,200 | 1,253 |
| 2014-11-13 | 1,240 | 1,255 | 1,237 | 1,250 | 10,900 | 1,250 |
| 2014-11-12 | 1,244 | 1,257 | 1,239 | 1,245 | 13,400 | 1,245 |
| 2014-11-11 | 1,253 | 1,259 | 1,244 | 1,254 | 8,900 | 1,254 |
| 2014-11-10 | 1,255 | 1,260 | 1,244 | 1,258 | 10,200 | 1,258 |
| 2014-11-07 | 1,225 | 1,260 | 1,225 | 1,254 | 27,500 | 1,254 |
| 2014-11-06 | 1,232 | 1,239 | 1,218 | 1,218 | 9,100 | 1,218 |
| 2014-11-05 | 1,225 | 1,239 | 1,200 | 1,232 | 13,900 | 1,232 |
| 2014-11-04 | 1,240 | 1,246 | 1,222 | 1,224 | 19,800 | 1,224 |
| 2014-10-31 | 1,192 | 1,235 | 1,192 | 1,226 | 32,700 | 1,226 |
| 2014-10-30 | 1,206 | 1,217 | 1,192 | 1,192 | 37,600 | 1,192 |
| 2014-10-29 | 1,183 | 1,204 | 1,183 | 1,200 | 11,800 | 1,200 |
| 2014-10-28 | 1,180 | 1,198 | 1,180 | 1,183 | 5,600 | 1,183 |
| 2014-10-27 | 1,165 | 1,180 | 1,165 | 1,177 | 9,600 | 1,177 |
| 2014-10-24 | 1,169 | 1,169 | 1,150 | 1,163 | 6,400 | 1,163 |
| 2014-10-23 | 1,164 | 1,166 | 1,148 | 1,153 | 9,900 | 1,153 |
| 2014-10-22 | 1,148 | 1,167 | 1,148 | 1,167 | 12,200 | 1,167 |
| 2014-10-21 | 1,152 | 1,152 | 1,118 | 1,125 | 13,400 | 1,125 |
| 2014-10-20 | 1,119 | 1,148 | 1,114 | 1,138 | 10,400 | 1,138 |
| 2014-10-17 | 1,113 | 1,132 | 1,092 | 1,094 | 24,200 | 1,094 |
| 2014-10-16 | 1,113 | 1,123 | 1,113 | 1,119 | 17,600 | 1,119 |
| 2014-10-15 | 1,141 | 1,147 | 1,133 | 1,143 | 12,300 | 1,143 |
| 2014-10-14 | 1,147 | 1,150 | 1,135 | 1,141 | 20,400 | 1,141 |
| 2014-10-10 | 1,155 | 1,165 | 1,151 | 1,156 | 18,400 | 1,156 |
| 2014-10-09 | 1,184 | 1,185 | 1,167 | 1,167 | 12,500 | 1,167 |
| 2014-10-08 | 1,185 | 1,185 | 1,172 | 1,176 | 14,700 | 1,176 |
| 2014-10-07 | 1,205 | 1,205 | 1,192 | 1,192 | 12,600 | 1,192 |
| 2014-10-06 | 1,200 | 1,212 | 1,190 | 1,205 | 13,600 | 1,205 |
| 2014-10-03 | 1,204 | 1,206 | 1,175 | 1,186 | 18,600 | 1,186 |
| 2014-10-02 | 1,222 | 1,222 | 1,198 | 1,198 | 22,000 | 1,198 |
| 2014-10-01 | 1,216 | 1,230 | 1,216 | 1,222 | 13,300 | 1,222 |
| 2014-09-30 | 1,215 | 1,220 | 1,214 | 1,216 | 9,700 | 1,216 |
| 2014-09-29 | 1,213 | 1,218 | 1,203 | 1,212 | 12,900 | 1,212 |
| 2014-09-26 | 1,211 | 1,219 | 1,202 | 1,212 | 46,000 | 1,212 |
| 2014-09-25 | 1,232 | 1,245 | 1,231 | 1,245 | 136,900 | 1,245 |
| 2014-09-24 | 1,230 | 1,236 | 1,227 | 1,235 | 44,500 | 1,235 |
| 2014-09-22 | 1,225 | 1,229 | 1,225 | 1,227 | 27,300 | 1,227 |
| 2014-09-19 | 1,215 | 1,226 | 1,212 | 1,224 | 16,700 | 1,224 |
| 2014-09-18 | 1,202 | 1,217 | 1,200 | 1,215 | 14,300 | 1,215 |
| 2014-09-17 | 1,205 | 1,207 | 1,200 | 1,202 | 8,100 | 1,202 |
| 2014-09-16 | 1,204 | 1,206 | 1,196 | 1,198 | 28,300 | 1,198 |
| 2014-09-12 | 1,200 | 1,202 | 1,190 | 1,198 | 34,200 | 1,198 |
| 2014-09-11 | 1,209 | 1,209 | 1,198 | 1,200 | 18,000 | 1,200 |
| 2014-09-10 | 1,203 | 1,213 | 1,200 | 1,211 | 18,900 | 1,211 |
| 2014-09-09 | 1,210 | 1,215 | 1,209 | 1,209 | 7,900 | 1,209 |
| 2014-09-08 | 1,214 | 1,214 | 1,203 | 1,211 | 18,800 | 1,211 |
| 2014-09-05 | 1,215 | 1,219 | 1,214 | 1,214 | 8,500 | 1,214 |
| 2014-09-04 | 1,220 | 1,225 | 1,219 | 1,219 | 5,600 | 1,219 |
| 2014-09-03 | 1,223 | 1,228 | 1,214 | 1,228 | 9,700 | 1,228 |
| 2014-09-02 | 1,228 | 1,230 | 1,220 | 1,229 | 20,300 | 1,229 |
| 2014-09-01 | 1,229 | 1,240 | 1,225 | 1,230 | 12,500 | 1,230 |
| 2014-08-29 | 1,222 | 1,231 | 1,222 | 1,229 | 4,200 | 1,229 |
| 2014-08-28 | 1,227 | 1,230 | 1,224 | 1,229 | 8,500 | 1,229 |
| 2014-08-27 | 1,219 | 1,231 | 1,219 | 1,227 | 6,300 | 1,227 |
| 2014-08-26 | 1,219 | 1,225 | 1,217 | 1,219 | 9,600 | 1,219 |
| 2014-08-25 | 1,207 | 1,214 | 1,207 | 1,212 | 5,900 | 1,212 |
| 2014-08-22 | 1,198 | 1,209 | 1,195 | 1,207 | 6,300 | 1,207 |
| 2014-08-21 | 1,196 | 1,200 | 1,192 | 1,200 | 13,000 | 1,200 |
| 2014-08-20 | 1,199 | 1,199 | 1,190 | 1,196 | 7,700 | 1,196 |
| 2014-08-19 | 1,198 | 1,199 | 1,196 | 1,199 | 3,600 | 1,199 |
| 2014-08-18 | 1,190 | 1,195 | 1,189 | 1,194 | 9,200 | 1,194 |
| 2014-08-15 | 1,190 | 1,198 | 1,190 | 1,192 | 10,500 | 1,192 |
| 2014-08-14 | 1,188 | 1,194 | 1,187 | 1,188 | 8,500 | 1,188 |
| 2014-08-13 | 1,182 | 1,188 | 1,179 | 1,188 | 3,000 | 1,188 |
| 2014-08-12 | 1,180 | 1,182 | 1,178 | 1,180 | 7,200 | 1,180 |
| 2014-08-11 | 1,165 | 1,182 | 1,151 | 1,181 | 17,200 | 1,181 |
| 2014-08-08 | 1,181 | 1,186 | 1,171 | 1,177 | 13,300 | 1,177 |
| 2014-08-07 | 1,191 | 1,193 | 1,178 | 1,186 | 10,500 | 1,186 |
| 2014-08-06 | 1,206 | 1,206 | 1,196 | 1,199 | 14,000 | 1,199 |
| 2014-08-05 | 1,208 | 1,213 | 1,206 | 1,206 | 9,100 | 1,206 |
| 2014-08-04 | 1,219 | 1,219 | 1,206 | 1,208 | 17,700 | 1,208 |
| 2014-08-01 | 1,223 | 1,225 | 1,222 | 1,223 | 9,000 | 1,223 |
| 2014-07-31 | 1,229 | 1,231 | 1,227 | 1,227 | 11,500 | 1,227 |
| 2014-07-30 | 1,230 | 1,231 | 1,226 | 1,229 | 6,500 | 1,229 |
| 2014-07-29 | 1,230 | 1,232 | 1,228 | 1,230 | 1,900 | 1,230 |
| 2014-07-28 | 1,230 | 1,232 | 1,226 | 1,227 | 7,600 | 1,227 |
| 2014-07-25 | 1,226 | 1,233 | 1,223 | 1,230 | 9,300 | 1,230 |
| 2014-07-24 | 1,226 | 1,230 | 1,223 | 1,226 | 9,400 | 1,226 |
| 2014-07-23 | 1,227 | 1,235 | 1,225 | 1,229 | 8,500 | 1,229 |
| 2014-07-22 | 1,237 | 1,237 | 1,225 | 1,228 | 6,600 | 1,228 |
| 2014-07-18 | 1,230 | 1,230 | 1,222 | 1,226 | 6,500 | 1,226 |
| 2014-07-17 | 1,233 | 1,236 | 1,232 | 1,233 | 4,600 | 1,233 |
| 2014-07-16 | 1,240 | 1,244 | 1,232 | 1,233 | 9,600 | 1,233 |
| 2014-07-15 | 1,235 | 1,240 | 1,232 | 1,236 | 8,700 | 1,236 |
| 2014-07-14 | 1,230 | 1,236 | 1,230 | 1,232 | 4,800 | 1,232 |
| 2014-07-11 | 1,222 | 1,238 | 1,222 | 1,226 | 10,700 | 1,226 |
| 2014-07-10 | 1,223 | 1,233 | 1,220 | 1,227 | 19,000 | 1,227 |
| 2014-07-09 | 1,225 | 1,228 | 1,221 | 1,223 | 20,100 | 1,223 |
| 2014-07-08 | 1,234 | 1,234 | 1,226 | 1,231 | 22,800 | 1,231 |
| 2014-07-07 | 1,241 | 1,242 | 1,230 | 1,235 | 16,100 | 1,235 |
| 2014-07-04 | 1,249 | 1,271 | 1,240 | 1,241 | 32,200 | 1,241 |
| 2014-07-03 | 1,240 | 1,240 | 1,225 | 1,226 | 22,600 | 1,226 |
| 2014-07-02 | 1,241 | 1,249 | 1,238 | 1,240 | 18,800 | 1,240 |
| 2014-07-01 | 1,245 | 1,249 | 1,241 | 1,242 | 27,300 | 1,242 |
| 2014-06-30 | 1,238 | 1,250 | 1,233 | 1,247 | 43,700 | 1,247 |
| 2014-06-27 | 1,270 | 1,270 | 1,229 | 1,236 | 123,400 | 1,236 |
| 2014-06-26 | 1,304 | 1,343 | 1,220 | 1,240 | 153,500 | 1,240 |
| 2014-06-25 | 1,098 | 1,123 | 1,084 | 1,094 | 20,100 | 1,094 |
| 2014-06-24 | 1,072 | 1,098 | 1,071 | 1,098 | 6,100 | 1,098 |
| 2014-06-23 | 1,100 | 1,100 | 1,088 | 1,088 | 4,600 | 1,088 |
| 2014-06-20 | 1,115 | 1,115 | 1,098 | 1,100 | 4,300 | 1,100 |
| 2014-06-19 | 1,109 | 1,109 | 1,061 | 1,104 | 13,200 | 1,104 |
| 2014-06-18 | 1,095 | 1,104 | 1,061 | 1,100 | 18,000 | 1,100 |
| 2014-06-17 | 1,065 | 1,088 | 1,058 | 1,083 | 18,300 | 1,083 |
| 2014-06-16 | 1,038 | 1,067 | 1,038 | 1,049 | 14,000 | 1,049 |
| 2014-06-13 | 1,048 | 1,048 | 1,021 | 1,036 | 23,900 | 1,036 |
| 2014-06-12 | 1,033 | 1,050 | 1,026 | 1,029 | 9,700 | 1,029 |
| 2014-06-11 | 1,020 | 1,045 | 1,014 | 1,030 | 11,200 | 1,030 |
| 2014-06-10 | 1,033 | 1,048 | 1,012 | 1,017 | 12,400 | 1,017 |
| 2014-06-09 | 1,045 | 1,047 | 1,030 | 1,033 | 6,100 | 1,033 |
| 2014-06-06 | 1,020 | 1,048 | 1,020 | 1,045 | 14,400 | 1,045 |
| 2014-06-05 | 1,037 | 1,046 | 1,026 | 1,045 | 7,400 | 1,045 |
| 2014-06-04 | 1,030 | 1,036 | 1,023 | 1,036 | 7,300 | 1,036 |
| 2014-06-03 | 1,046 | 1,059 | 1,018 | 1,032 | 10,900 | 1,032 |
| 2014-06-02 | 1,044 | 1,045 | 1,034 | 1,041 | 15,100 | 1,041 |
| 2014-05-30 | 1,069 | 1,069 | 1,034 | 1,042 | 11,600 | 1,042 |
| 2014-05-29 | 1,082 | 1,082 | 1,064 | 1,076 | 2,300 | 1,076 |
| 2014-05-28 | 1,098 | 1,098 | 1,082 | 1,086 | 3,100 | 1,086 |
| 2014-05-27 | 1,077 | 1,085 | 1,073 | 1,082 | 6,000 | 1,082 |
| 2014-05-26 | 1,060 | 1,077 | 1,060 | 1,077 | 3,300 | 1,077 |
| 2014-05-23 | 1,041 | 1,055 | 1,041 | 1,054 | 5,800 | 1,054 |
| 2014-05-22 | 1,019 | 1,037 | 1,000 | 1,034 | 7,400 | 1,034 |
| 2014-05-21 | 1,011 | 1,018 | 1,011 | 1,018 | 2,000 | 1,018 |
| 2014-05-20 | 1,034 | 1,034 | 1,005 | 1,026 | 10,000 | 1,026 |
| 2014-05-19 | 1,050 | 1,050 | 1,037 | 1,041 | 1,800 | 1,041 |
| 2014-05-16 | 1,076 | 1,076 | 1,048 | 1,053 | 12,300 | 1,053 |
| 2014-05-15 | 1,088 | 1,088 | 1,050 | 1,076 | 9,900 | 1,076 |
| 2014-05-14 | 1,095 | 1,095 | 1,073 | 1,089 | 4,800 | 1,089 |
| 2014-05-13 | 1,080 | 1,089 | 1,031 | 1,083 | 11,600 | 1,083 |
| 2014-05-12 | 1,051 | 1,088 | 998 | 1,079 | 28,000 | 1,079 |
| 2014-05-09 | 1,130 | 1,155 | 1,129 | 1,140 | 5,600 | 1,140 |
| 2014-05-08 | 1,139 | 1,159 | 1,127 | 1,128 | 4,000 | 1,128 |
| 2014-05-07 | 1,164 | 1,170 | 1,138 | 1,139 | 13,800 | 1,139 |
| 2014-05-02 | 1,164 | 1,165 | 1,160 | 1,164 | 1,800 | 1,164 |
| 2014-05-01 | 1,157 | 1,164 | 1,157 | 1,164 | 3,500 | 1,164 |
| 2014-04-30 | 1,160 | 1,172 | 1,151 | 1,157 | 10,100 | 1,157 |
| 2014-04-28 | 1,165 | 1,165 | 1,152 | 1,160 | 3,300 | 1,160 |
| 2014-04-25 | 1,156 | 1,167 | 1,154 | 1,159 | 7,300 | 1,159 |
| 2014-04-24 | 1,162 | 1,165 | 1,155 | 1,156 | 4,600 | 1,156 |
| 2014-04-23 | 1,158 | 1,164 | 1,155 | 1,155 | 5,800 | 1,155 |
| 2014-04-22 | 1,153 | 1,170 | 1,153 | 1,156 | 4,300 | 1,156 |
| 2014-04-21 | 1,169 | 1,169 | 1,155 | 1,159 | 3,800 | 1,159 |
| 2014-04-18 | 1,194 | 1,196 | 1,165 | 1,169 | 4,700 | 1,169 |
| 2014-04-17 | 1,185 | 1,185 | 1,166 | 1,183 | 5,200 | 1,183 |
| 2014-04-16 | 1,162 | 1,179 | 1,162 | 1,172 | 10,400 | 1,172 |
| 2014-04-15 | 1,126 | 1,160 | 1,126 | 1,143 | 7,600 | 1,143 |
| 2014-04-14 | 1,120 | 1,144 | 1,119 | 1,123 | 5,100 | 1,123 |
| 2014-04-11 | 1,140 | 1,140 | 1,110 | 1,124 | 10,200 | 1,124 |
| 2014-04-10 | 1,153 | 1,167 | 1,144 | 1,144 | 9,100 | 1,144 |
| 2014-04-09 | 1,175 | 1,178 | 1,150 | 1,150 | 11,500 | 1,150 |
| 2014-04-08 | 1,205 | 1,205 | 1,178 | 1,181 | 6,500 | 1,181 |
| 2014-04-07 | 1,222 | 1,224 | 1,206 | 1,213 | 7,400 | 1,213 |
| 2014-04-04 | 1,270 | 1,270 | 1,230 | 1,237 | 3,700 | 1,237 |
| 2014-04-03 | 1,253 | 1,260 | 1,236 | 1,251 | 6,600 | 1,251 |
| 2014-04-02 | 1,281 | 1,281 | 1,222 | 1,249 | 15,100 | 1,249 |
| 2014-04-01 | 1,230 | 1,285 | 1,230 | 1,268 | 16,000 | 1,268 |
| 2014-03-31 | 1,214 | 1,241 | 1,201 | 1,219 | 17,400 | 1,219 |
| 2014-03-28 | 1,213 | 1,227 | 1,205 | 1,215 | 10,600 | 1,215 |
| 2014-03-27 | 1,208 | 1,218 | 1,185 | 1,213 | 7,700 | 1,213 |
| 2014-03-26 | 1,223 | 1,223 | 1,200 | 1,206 | 12,000 | 1,206 |
| 2014-03-25 | 1,199 | 1,235 | 1,199 | 1,204 | 15,500 | 1,204 |
| 2014-03-24 | 1,178 | 1,201 | 1,166 | 1,191 | 42,600 | 1,191 |
| 2014-03-20 | 1,181 | 1,198 | 1,155 | 1,156 | 9,500 | 1,156 |
| 2014-03-19 | 1,200 | 1,227 | 1,177 | 1,184 | 12,200 | 1,184 |
| 2014-03-18 | 1,175 | 1,206 | 1,166 | 1,182 | 16,500 | 1,182 |
| 2014-03-17 | 1,220 | 1,237 | 1,170 | 1,181 | 21,500 | 1,181 |
| 2014-03-14 | 1,293 | 1,302 | 1,213 | 1,219 | 35,400 | 1,219 |
| 2014-03-13 | 1,305 | 1,331 | 1,305 | 1,307 | 5,400 | 1,307 |
| 2014-03-12 | 1,326 | 1,342 | 1,318 | 1,320 | 12,700 | 1,320 |
| 2014-03-11 | 1,342 | 1,368 | 1,336 | 1,356 | 11,100 | 1,356 |
| 2014-03-10 | 1,340 | 1,346 | 1,333 | 1,340 | 5,000 | 1,340 |
| 2014-03-07 | 1,339 | 1,343 | 1,330 | 1,340 | 6,500 | 1,340 |
| 2014-03-06 | 1,335 | 1,340 | 1,304 | 1,330 | 9,700 | 1,330 |
| 2014-03-05 | 1,373 | 1,374 | 1,348 | 1,350 | 7,700 | 1,350 |
| 2014-03-04 | 1,312 | 1,379 | 1,312 | 1,371 | 26,200 | 1,371 |
| 2014-03-03 | 1,339 | 1,346 | 1,302 | 1,312 | 18,100 | 1,312 |
| 2014-02-28 | 1,354 | 1,356 | 1,324 | 1,339 | 16,800 | 1,339 |
| 2014-02-27 | 1,364 | 1,364 | 1,348 | 1,353 | 23,400 | 1,353 |
| 2014-02-26 | 1,367 | 1,370 | 1,354 | 1,364 | 15,200 | 1,364 |
| 2014-02-25 | 1,345 | 1,371 | 1,339 | 1,367 | 31,300 | 1,367 |
| 2014-02-24 | 1,326 | 1,342 | 1,315 | 1,329 | 12,800 | 1,329 |
| 2014-02-21 | 1,302 | 1,335 | 1,300 | 1,326 | 22,100 | 1,326 |
| 2014-02-20 | 1,340 | 1,340 | 1,296 | 1,308 | 19,200 | 1,308 |
| 2014-02-19 | 1,297 | 1,355 | 1,291 | 1,347 | 42,000 | 1,347 |
| 2014-02-18 | 1,274 | 1,295 | 1,267 | 1,288 | 18,100 | 1,288 |
| 2014-02-17 | 1,284 | 1,291 | 1,274 | 1,284 | 26,700 | 1,284 |
| 2014-02-14 | 1,322 | 1,322 | 1,256 | 1,284 | 26,300 | 1,284 |
| 2014-02-13 | 1,328 | 1,334 | 1,313 | 1,322 | 36,100 | 1,322 |
| 2014-02-12 | 1,277 | 1,317 | 1,277 | 1,304 | 34,300 | 1,304 |
| 2014-02-10 | 1,249 | 1,270 | 1,240 | 1,266 | 16,000 | 1,266 |
| 2014-02-07 | 1,205 | 1,244 | 1,205 | 1,221 | 52,800 | 1,221 |
| 2014-02-06 | 1,156 | 1,190 | 1,156 | 1,181 | 16,700 | 1,181 |
| 2014-02-05 | 1,173 | 1,188 | 1,146 | 1,154 | 24,500 | 1,154 |
| 2014-02-04 | 1,200 | 1,211 | 1,170 | 1,170 | 42,000 | 1,170 |
| 2014-02-03 | 1,263 | 1,269 | 1,213 | 1,215 | 12,300 | 1,215 |
| 2014-01-31 | 1,249 | 1,292 | 1,245 | 1,288 | 50,500 | 1,288 |
| 2014-01-30 | 1,219 | 1,219 | 1,191 | 1,200 | 19,500 | 1,200 |
| 2014-01-29 | 1,201 | 1,233 | 1,201 | 1,230 | 13,200 | 1,230 |
| 2014-01-28 | 1,202 | 1,212 | 1,190 | 1,190 | 21,300 | 1,190 |
| 2014-01-27 | 1,235 | 1,235 | 1,202 | 1,202 | 18,100 | 1,202 |
| 2014-01-24 | 1,260 | 1,266 | 1,237 | 1,244 | 22,400 | 1,244 |
| 2014-01-23 | 1,275 | 1,285 | 1,260 | 1,263 | 13,800 | 1,263 |
| 2014-01-22 | 1,262 | 1,284 | 1,261 | 1,283 | 17,900 | 1,283 |
| 2014-01-21 | 1,285 | 1,285 | 1,277 | 1,277 | 9,600 | 1,277 |
| 2014-01-20 | 1,285 | 1,290 | 1,277 | 1,285 | 6,700 | 1,285 |
| 2014-01-17 | 1,270 | 1,290 | 1,254 | 1,278 | 10,900 | 1,278 |
| 2014-01-16 | 1,262 | 1,283 | 1,233 | 1,270 | 15,900 | 1,270 |
| 2014-01-15 | 1,244 | 1,261 | 1,233 | 1,261 | 13,400 | 1,261 |
| 2014-01-14 | 1,245 | 1,249 | 1,224 | 1,227 | 17,200 | 1,227 |
| 2014-01-10 | 1,235 | 1,247 | 1,230 | 1,246 | 22,300 | 1,246 |
| 2014-01-09 | 1,235 | 1,235 | 1,216 | 1,228 | 22,400 | 1,228 |
| 2014-01-08 | 1,228 | 1,235 | 1,220 | 1,234 | 13,600 | 1,234 |
| 2014-01-07 | 1,212 | 1,235 | 1,212 | 1,233 | 16,900 | 1,233 |
| 2014-01-06 | 1,218 | 1,237 | 1,200 | 1,220 | 26,700 | 1,220 |
分割・併合履歴 ： [2002-09-17]1株→1.3株
