4901 富士フイルムホールディングス(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 | 3,749 | 3,760.5 | 3,696 | 3,701 | 3,049,600 | 1,233.67 |
| 2014-12-29 | 3,772 | 3,867 | 3,725.5 | 3,783 | 7,963,300 | 1,261 |
| 2014-12-26 | 3,767 | 3,797 | 3,755.5 | 3,769.5 | 3,420,300 | 1,256.50 |
| 2014-12-25 | 3,697 | 3,734 | 3,668 | 3,729 | 2,910,700 | 1,243 |
| 2014-12-24 | 3,653 | 3,694.5 | 3,648.5 | 3,677.5 | 3,104,300 | 1,225.83 |
| 2014-12-22 | 3,651.5 | 3,660 | 3,595.5 | 3,625.5 | 3,097,300 | 1,208.50 |
| 2014-12-19 | 3,562.5 | 3,629.5 | 3,551 | 3,611.5 | 6,343,500 | 1,203.83 |
| 2014-12-18 | 3,600 | 3,604 | 3,493 | 3,499 | 5,413,600 | 1,166.33 |
| 2014-12-17 | 3,550.5 | 3,600 | 3,535 | 3,540 | 4,651,100 | 1,180 |
| 2014-12-16 | 3,601 | 3,631 | 3,582 | 3,596 | 3,329,600 | 1,198.67 |
| 2014-12-15 | 3,729.5 | 3,733.5 | 3,664 | 3,665 | 3,038,200 | 1,221.67 |
| 2014-12-12 | 3,760.5 | 3,823 | 3,759 | 3,786 | 4,571,000 | 1,262 |
| 2014-12-11 | 3,680.5 | 3,769 | 3,663 | 3,756.5 | 2,649,300 | 1,252.17 |
| 2014-12-10 | 3,797 | 3,800 | 3,723 | 3,770.5 | 3,133,700 | 1,256.83 |
| 2014-12-09 | 3,820 | 3,847 | 3,805 | 3,823 | 2,239,200 | 1,274.33 |
| 2014-12-08 | 3,939 | 3,940 | 3,852.5 | 3,866.5 | 2,646,600 | 1,288.83 |
| 2014-12-05 | 3,874 | 3,913.5 | 3,815 | 3,909 | 3,841,100 | 1,303 |
| 2014-12-04 | 3,943 | 3,945 | 3,880.5 | 3,895 | 3,767,100 | 1,298.33 |
| 2014-12-03 | 3,974 | 3,990 | 3,910 | 3,925 | 3,787,400 | 1,308.33 |
| 2014-12-02 | 3,951 | 3,974 | 3,930 | 3,958.5 | 2,429,100 | 1,319.50 |
| 2014-12-01 | 3,952.5 | 4,013.5 | 3,936 | 3,980.5 | 3,309,900 | 1,326.83 |
| 2014-11-28 | 3,939 | 3,957 | 3,903 | 3,935.5 | 3,510,200 | 1,311.83 |
| 2014-11-27 | 3,982 | 3,986.5 | 3,924.5 | 3,941.5 | 2,952,200 | 1,313.83 |
| 2014-11-26 | 4,000 | 4,016 | 3,985 | 4,003 | 2,423,800 | 1,334.33 |
| 2014-11-25 | 4,050 | 4,052 | 4,005.5 | 4,017.5 | 2,711,900 | 1,339.17 |
| 2014-11-21 | 4,017 | 4,032.5 | 3,966 | 4,029.5 | 4,468,900 | 1,343.17 |
| 2014-11-20 | 4,037.5 | 4,039 | 4,010 | 4,017 | 3,355,500 | 1,339 |
| 2014-11-19 | 4,060 | 4,062 | 4,015 | 4,040 | 4,214,100 | 1,346.67 |
| 2014-11-18 | 4,021.5 | 4,049 | 3,985 | 4,047 | 4,818,300 | 1,349 |
| 2014-11-17 | 4,099 | 4,099.5 | 3,938.5 | 3,951.5 | 8,630,900 | 1,317.17 |
| 2014-11-14 | 4,078 | 4,078 | 4,015 | 4,069.5 | 7,086,400 | 1,356.50 |
| 2014-11-13 | 4,018 | 4,060 | 3,994 | 4,019.5 | 6,646,300 | 1,339.83 |
| 2014-11-12 | 4,047 | 4,098 | 3,996.5 | 4,007.5 | 15,346,900 | 1,335.83 |
| 2014-11-11 | 3,731 | 3,910 | 3,730 | 3,837 | 7,582,100 | 1,279 |
| 2014-11-10 | 3,755 | 3,757.5 | 3,708 | 3,718.5 | 3,485,900 | 1,239.50 |
| 2014-11-07 | 3,838 | 3,843.5 | 3,756 | 3,771.5 | 4,408,400 | 1,257.17 |
| 2014-11-06 | 3,820 | 3,850 | 3,770 | 3,802.5 | 7,876,900 | 1,267.50 |
| 2014-11-05 | 3,699 | 3,800 | 3,698 | 3,800 | 8,701,800 | 1,266.67 |
| 2014-11-04 | 3,772 | 3,823 | 3,693 | 3,709.5 | 9,952,800 | 1,236.50 |
| 2014-10-31 | 3,660 | 3,722 | 3,656.5 | 3,687 | 10,850,800 | 1,229 |
| 2014-10-30 | 3,610 | 3,664 | 3,568 | 3,635 | 7,323,400 | 1,211.67 |
| 2014-10-29 | 3,660 | 3,698 | 3,611 | 3,647.5 | 8,757,300 | 1,215.83 |
| 2014-10-28 | 3,726.5 | 3,787 | 3,686.5 | 3,710.5 | 14,474,400 | 1,236.83 |
| 2014-10-27 | 3,650 | 3,717 | 3,632 | 3,691 | 13,182,400 | 1,230.33 |
| 2014-10-24 | 3,530 | 3,666 | 3,500 | 3,587.5 | 17,829,800 | 1,195.83 |
| 2014-10-23 | 3,529 | 3,540 | 3,461.5 | 3,501 | 7,864,100 | 1,167 |
| 2014-10-22 | 3,500 | 3,549.5 | 3,433 | 3,539 | 14,448,300 | 1,179.67 |
| 2014-10-21 | 3,500 | 3,541 | 3,392 | 3,398.5 | 15,235,200 | 1,132.83 |
| 2014-10-20 | 3,293.5 | 3,399 | 3,245 | 3,392.5 | 9,863,800 | 1,130.83 |
| 2014-10-17 | 3,384 | 3,384 | 3,203 | 3,223.5 | 12,033,100 | 1,074.50 |
| 2014-10-16 | 3,348 | 3,533.5 | 3,321 | 3,425.5 | 16,588,400 | 1,141.83 |
| 2014-10-15 | 3,380 | 3,392 | 3,288.5 | 3,366 | 6,215,300 | 1,122 |
| 2014-10-14 | 3,265 | 3,438 | 3,250 | 3,348.5 | 10,113,100 | 1,116.17 |
| 2014-10-10 | 3,320 | 3,369.5 | 3,280 | 3,315.5 | 7,720,300 | 1,105.17 |
| 2014-10-09 | 3,529 | 3,531 | 3,379 | 3,391 | 9,090,400 | 1,130.33 |
| 2014-10-08 | 3,540 | 3,630 | 3,502 | 3,520.5 | 8,578,700 | 1,173.50 |
| 2014-10-07 | 3,551 | 3,800 | 3,531 | 3,595 | 28,953,700 | 1,198.33 |
| 2014-10-06 | 3,500 | 3,580 | 3,475 | 3,499.5 | 11,620,700 | 1,166.50 |
| 2014-10-03 | 3,284 | 3,410 | 3,256.5 | 3,405 | 7,215,000 | 1,135 |
| 2014-10-02 | 3,375 | 3,377.5 | 3,298 | 3,312 | 4,239,300 | 1,104 |
| 2014-10-01 | 3,430 | 3,430 | 3,381 | 3,401 | 3,064,600 | 1,133.67 |
| 2014-09-30 | 3,440 | 3,440 | 3,358 | 3,370 | 4,024,600 | 1,123.33 |
| 2014-09-29 | 3,490 | 3,491 | 3,440 | 3,447.5 | 2,790,800 | 1,149.17 |
| 2014-09-26 | 3,340 | 3,415 | 3,330 | 3,401 | 2,231,000 | 1,133.67 |
| 2014-09-25 | 3,467 | 3,467.5 | 3,403.5 | 3,424.5 | 2,758,600 | 1,141.50 |
| 2014-09-24 | 3,323.5 | 3,409 | 3,323 | 3,397 | 3,034,300 | 1,132.33 |
| 2014-09-22 | 3,332 | 3,339 | 3,312 | 3,323.5 | 1,923,900 | 1,107.83 |
| 2014-09-19 | 3,310 | 3,361.5 | 3,309 | 3,341 | 3,527,500 | 1,113.67 |
| 2014-09-18 | 3,285 | 3,296.5 | 3,264.5 | 3,289 | 2,312,900 | 1,096.33 |
| 2014-09-17 | 3,286 | 3,297 | 3,264 | 3,264 | 1,698,500 | 1,088 |
| 2014-09-16 | 3,268 | 3,299 | 3,265 | 3,266 | 1,764,300 | 1,088.67 |
| 2014-09-12 | 3,256 | 3,291 | 3,250.5 | 3,276 | 4,190,800 | 1,092 |
| 2014-09-11 | 3,250 | 3,256.5 | 3,225 | 3,246 | 1,939,000 | 1,082 |
| 2014-09-10 | 3,200 | 3,245 | 3,191.5 | 3,238 | 1,618,300 | 1,079.33 |
| 2014-09-09 | 3,230 | 3,234 | 3,201.5 | 3,204 | 1,466,900 | 1,068 |
| 2014-09-08 | 3,226 | 3,230 | 3,185 | 3,211 | 1,368,100 | 1,070.33 |
| 2014-09-05 | 3,243 | 3,248 | 3,193.5 | 3,201 | 1,896,700 | 1,067 |
| 2014-09-04 | 3,240.5 | 3,255 | 3,205 | 3,219.5 | 1,878,800 | 1,073.17 |
| 2014-09-03 | 3,240 | 3,256 | 3,225.5 | 3,232 | 2,736,200 | 1,077.33 |
| 2014-09-02 | 3,180 | 3,211 | 3,172.5 | 3,198.5 | 2,375,800 | 1,066.17 |
| 2014-09-01 | 3,135 | 3,159.5 | 3,117.5 | 3,151 | 1,352,300 | 1,050.33 |
| 2014-08-29 | 3,148 | 3,161 | 3,116 | 3,135.5 | 3,033,600 | 1,045.17 |
| 2014-08-28 | 3,180.5 | 3,189.5 | 3,160 | 3,162 | 1,928,800 | 1,054 |
| 2014-08-27 | 3,205.5 | 3,208.5 | 3,173.5 | 3,201 | 2,632,600 | 1,067 |
| 2014-08-26 | 3,240 | 3,256.5 | 3,185.5 | 3,190 | 4,670,400 | 1,063.33 |
| 2014-08-25 | 3,100 | 3,209.5 | 3,090 | 3,205 | 6,082,700 | 1,068.33 |
| 2014-08-22 | 3,110 | 3,118.5 | 3,073.5 | 3,080.5 | 2,264,900 | 1,026.83 |
| 2014-08-21 | 3,101.5 | 3,128 | 3,088 | 3,117.5 | 2,805,000 | 1,039.17 |
| 2014-08-20 | 3,105.5 | 3,105.5 | 3,075 | 3,087.5 | 1,925,800 | 1,029.17 |
| 2014-08-19 | 3,080 | 3,105 | 3,077 | 3,102.5 | 2,117,300 | 1,034.17 |
| 2014-08-18 | 3,096 | 3,096.5 | 3,065.5 | 3,075.5 | 1,764,700 | 1,025.17 |
| 2014-08-15 | 3,097 | 3,109.5 | 3,071 | 3,093 | 2,076,300 | 1,031 |
| 2014-08-14 | 3,124 | 3,128 | 3,085 | 3,105.5 | 2,933,700 | 1,035.17 |
| 2014-08-13 | 3,100 | 3,145 | 3,084.5 | 3,108 | 5,019,200 | 1,036 |
| 2014-08-12 | 3,077 | 3,127 | 3,058.5 | 3,077 | 4,409,700 | 1,025.67 |
| 2014-08-11 | 3,156.5 | 3,156.5 | 3,021 | 3,067.5 | 5,657,800 | 1,022.50 |
| 2014-08-08 | 3,199 | 3,229.5 | 2,957.5 | 2,966.5 | 11,988,000 | 988.83 |
| 2014-08-07 | 2,931 | 3,099 | 2,898 | 3,089.5 | 6,927,300 | 1,029.83 |
| 2014-08-06 | 2,933 | 2,961 | 2,917.5 | 2,930.5 | 1,289,100 | 976.83 |
| 2014-08-05 | 2,974 | 2,991.5 | 2,944 | 2,948 | 1,493,000 | 982.67 |
| 2014-08-04 | 2,950 | 2,983 | 2,936.5 | 2,968 | 1,151,800 | 989.33 |
| 2014-08-01 | 2,930 | 2,983.5 | 2,925 | 2,960 | 1,472,400 | 986.67 |
| 2014-07-31 | 2,898.5 | 2,981 | 2,840 | 2,968.5 | 3,277,500 | 989.50 |
| 2014-07-30 | 3,000 | 3,003.5 | 2,982 | 2,991 | 1,417,500 | 997 |
| 2014-07-29 | 2,983 | 3,008.5 | 2,981 | 3,005 | 1,474,500 | 1,001.67 |
| 2014-07-28 | 2,973 | 2,989.5 | 2,965 | 2,982.5 | 1,173,600 | 994.17 |
| 2014-07-25 | 2,968.5 | 2,978 | 2,950 | 2,973.5 | 1,370,500 | 991.17 |
| 2014-07-24 | 2,941 | 2,980 | 2,940 | 2,968 | 2,935,100 | 989.33 |
| 2014-07-23 | 2,896.5 | 2,917 | 2,896.5 | 2,911 | 1,081,100 | 970.33 |
| 2014-07-22 | 2,879.5 | 2,906.5 | 2,873.5 | 2,896.5 | 1,647,000 | 965.50 |
| 2014-07-18 | 2,871 | 2,905 | 2,855 | 2,874 | 1,737,900 | 958 |
| 2014-07-17 | 2,910 | 2,923 | 2,904 | 2,910 | 1,081,300 | 970 |
| 2014-07-16 | 2,900 | 2,928 | 2,897 | 2,903 | 1,350,600 | 967.67 |
| 2014-07-15 | 2,921 | 2,939 | 2,892 | 2,895 | 1,875,800 | 965 |
| 2014-07-14 | 2,867 | 2,919 | 2,867 | 2,914 | 1,926,800 | 971.33 |
| 2014-07-11 | 2,860 | 2,884 | 2,851 | 2,866 | 1,924,100 | 955.33 |
| 2014-07-10 | 2,900 | 2,906 | 2,867 | 2,885 | 2,172,500 | 961.67 |
| 2014-07-09 | 2,850 | 2,895 | 2,842 | 2,882 | 2,018,000 | 960.67 |
| 2014-07-08 | 2,858 | 2,886 | 2,837 | 2,867 | 1,627,400 | 955.67 |
| 2014-07-07 | 2,892 | 2,900 | 2,880 | 2,881 | 892,800 | 960.33 |
| 2014-07-04 | 2,900 | 2,920 | 2,895 | 2,901 | 1,491,800 | 967 |
| 2014-07-03 | 2,895 | 2,895 | 2,865 | 2,873 | 1,277,600 | 957.67 |
| 2014-07-02 | 2,886 | 2,899 | 2,863 | 2,868 | 2,178,600 | 956 |
| 2014-07-01 | 2,850 | 2,904 | 2,842 | 2,895 | 2,491,800 | 965 |
| 2014-06-30 | 2,806 | 2,828 | 2,793 | 2,825 | 2,030,000 | 941.67 |
| 2014-06-27 | 2,805 | 2,806 | 2,752 | 2,771 | 1,998,000 | 923.67 |
| 2014-06-26 | 2,805 | 2,827 | 2,786 | 2,818 | 1,846,800 | 939.33 |
| 2014-06-25 | 2,824 | 2,833 | 2,809 | 2,809 | 1,967,200 | 936.33 |
| 2014-06-24 | 2,765 | 2,823 | 2,761 | 2,813 | 1,757,500 | 937.67 |
| 2014-06-23 | 2,795 | 2,817 | 2,787 | 2,789 | 1,495,800 | 929.67 |
| 2014-06-20 | 2,810 | 2,820 | 2,792 | 2,795 | 2,009,600 | 931.67 |
| 2014-06-19 | 2,773 | 2,825 | 2,764 | 2,811 | 2,172,600 | 937 |
| 2014-06-18 | 2,765 | 2,791 | 2,762 | 2,785 | 1,971,800 | 928.33 |
| 2014-06-17 | 2,730 | 2,758 | 2,724 | 2,744 | 1,359,800 | 914.67 |
| 2014-06-16 | 2,750 | 2,752 | 2,702 | 2,717 | 1,251,100 | 905.67 |
| 2014-06-13 | 2,715 | 2,745 | 2,690 | 2,741 | 2,796,400 | 913.67 |
| 2014-06-12 | 2,744 | 2,744 | 2,707 | 2,729 | 1,766,900 | 909.67 |
| 2014-06-11 | 2,709 | 2,746 | 2,707 | 2,744 | 1,632,000 | 914.67 |
| 2014-06-10 | 2,729 | 2,739 | 2,685 | 2,698 | 1,581,100 | 899.33 |
| 2014-06-09 | 2,764 | 2,765 | 2,731 | 2,732 | 926,900 | 910.67 |
| 2014-06-06 | 2,747 | 2,758 | 2,718 | 2,727 | 1,438,800 | 909 |
| 2014-06-05 | 2,729 | 2,737 | 2,706 | 2,726 | 1,497,500 | 908.67 |
| 2014-06-04 | 2,720 | 2,720 | 2,692 | 2,705 | 1,208,300 | 901.67 |
| 2014-06-03 | 2,742 | 2,747 | 2,717 | 2,717 | 1,817,900 | 905.67 |
| 2014-06-02 | 2,671 | 2,707 | 2,657 | 2,698 | 1,752,100 | 899.33 |
| 2014-05-30 | 2,644 | 2,644 | 2,620 | 2,628 | 1,831,400 | 876 |
| 2014-05-29 | 2,643 | 2,649 | 2,612 | 2,634 | 1,833,100 | 878 |
| 2014-05-28 | 2,637 | 2,675 | 2,635 | 2,665 | 2,874,000 | 888.33 |
| 2014-05-27 | 2,604 | 2,636 | 2,595 | 2,606 | 1,993,500 | 868.67 |
| 2014-05-26 | 2,650 | 2,657 | 2,607 | 2,624 | 1,664,800 | 874.67 |
| 2014-05-23 | 2,622 | 2,644 | 2,613 | 2,623 | 1,552,900 | 874.33 |
| 2014-05-22 | 2,542 | 2,607 | 2,537 | 2,602 | 1,936,800 | 867.33 |
| 2014-05-21 | 2,520 | 2,533 | 2,502 | 2,508 | 1,958,900 | 836 |
| 2014-05-20 | 2,544 | 2,568 | 2,522 | 2,550 | 1,529,700 | 850 |
| 2014-05-19 | 2,552 | 2,560 | 2,519 | 2,521 | 1,715,600 | 840.33 |
| 2014-05-16 | 2,553 | 2,559 | 2,537 | 2,553 | 1,624,800 | 851 |
| 2014-05-15 | 2,582 | 2,600 | 2,552 | 2,600 | 1,480,800 | 866.67 |
| 2014-05-14 | 2,600 | 2,619 | 2,591 | 2,616 | 1,061,900 | 872 |
| 2014-05-13 | 2,641 | 2,647 | 2,602 | 2,610 | 1,825,900 | 870 |
| 2014-05-12 | 2,598 | 2,619 | 2,590 | 2,600 | 2,497,300 | 866.67 |
| 2014-05-09 | 2,534 | 2,588 | 2,534 | 2,570 | 2,429,900 | 856.67 |
| 2014-05-08 | 2,552 | 2,588 | 2,545 | 2,556 | 2,262,900 | 852 |
| 2014-05-07 | 2,578 | 2,581 | 2,531 | 2,538 | 3,482,400 | 846 |
| 2014-05-02 | 2,618 | 2,623 | 2,581 | 2,591 | 2,751,100 | 863.67 |
| 2014-05-01 | 2,590 | 2,655 | 2,530 | 2,625 | 4,133,200 | 875 |
| 2014-04-30 | 2,680 | 2,680 | 2,635 | 2,640 | 2,068,600 | 880 |
| 2014-04-28 | 2,678 | 2,691 | 2,656 | 2,668 | 996,200 | 889.33 |
| 2014-04-25 | 2,727 | 2,737 | 2,692 | 2,720 | 1,330,300 | 906.67 |
| 2014-04-24 | 2,732 | 2,735 | 2,685 | 2,695 | 1,260,000 | 898.33 |
| 2014-04-23 | 2,740 | 2,763 | 2,716 | 2,733 | 1,082,100 | 911 |
| 2014-04-22 | 2,761 | 2,783 | 2,730 | 2,730 | 1,552,300 | 910 |
| 2014-04-21 | 2,749 | 2,778 | 2,742 | 2,752 | 1,261,200 | 917.33 |
| 2014-04-18 | 2,744 | 2,754 | 2,726 | 2,749 | 1,498,600 | 916.33 |
| 2014-04-17 | 2,717 | 2,751 | 2,704 | 2,731 | 1,898,000 | 910.33 |
| 2014-04-16 | 2,688 | 2,722 | 2,664 | 2,718 | 2,008,000 | 906 |
| 2014-04-15 | 2,686 | 2,687 | 2,634 | 2,642 | 2,614,100 | 880.67 |
| 2014-04-14 | 2,635 | 2,687 | 2,621 | 2,664 | 2,063,700 | 888 |
| 2014-04-11 | 2,623 | 2,657 | 2,602 | 2,641 | 3,216,900 | 880.33 |
| 2014-04-10 | 2,735 | 2,741 | 2,680 | 2,705 | 2,099,500 | 901.67 |
| 2014-04-09 | 2,745 | 2,749 | 2,671 | 2,675 | 3,208,900 | 891.67 |
| 2014-04-08 | 2,800 | 2,826 | 2,787 | 2,794 | 2,164,000 | 931.33 |
| 2014-04-07 | 2,819 | 2,839 | 2,805 | 2,816 | 1,251,100 | 938.67 |
| 2014-04-04 | 2,861 | 2,882 | 2,851 | 2,858 | 1,293,600 | 952.67 |
| 2014-04-03 | 2,835 | 2,895 | 2,827 | 2,872 | 2,055,500 | 957.33 |
| 2014-04-02 | 2,823 | 2,867 | 2,821 | 2,847 | 2,850,700 | 949 |
| 2014-04-01 | 2,795 | 2,810 | 2,764 | 2,803 | 2,505,400 | 934.33 |
| 2014-03-31 | 2,788 | 2,792 | 2,745 | 2,771 | 2,078,200 | 923.67 |
| 2014-03-28 | 2,731 | 2,752 | 2,720 | 2,745 | 1,978,300 | 915 |
| 2014-03-27 | 2,709 | 2,774 | 2,669 | 2,764 | 2,637,100 | 921.33 |
| 2014-03-26 | 2,682 | 2,722 | 2,682 | 2,717 | 1,988,000 | 905.67 |
| 2014-03-25 | 2,642 | 2,719 | 2,624 | 2,699 | 2,711,300 | 899.67 |
| 2014-03-24 | 2,640 | 2,663 | 2,621 | 2,638 | 2,976,100 | 879.33 |
| 2014-03-20 | 2,711 | 2,731 | 2,645 | 2,647 | 2,207,900 | 882.33 |
| 2014-03-19 | 2,742 | 2,748 | 2,692 | 2,694 | 2,366,300 | 898 |
| 2014-03-18 | 2,790 | 2,797 | 2,727 | 2,730 | 1,582,000 | 910 |
| 2014-03-17 | 2,721 | 2,756 | 2,706 | 2,732 | 1,721,500 | 910.67 |
| 2014-03-14 | 2,760 | 2,781 | 2,723 | 2,734 | 4,772,700 | 911.33 |
| 2014-03-13 | 2,852 | 2,881 | 2,840 | 2,856 | 1,456,700 | 952 |
| 2014-03-12 | 2,896 | 2,904 | 2,856 | 2,866 | 1,917,900 | 955.33 |
| 2014-03-11 | 2,933 | 2,945 | 2,910 | 2,938 | 1,325,500 | 979.33 |
| 2014-03-10 | 2,941 | 2,954 | 2,900 | 2,913 | 1,869,100 | 971 |
| 2014-03-07 | 2,990 | 2,994 | 2,938 | 2,969 | 1,999,600 | 989.67 |
| 2014-03-06 | 2,942 | 2,988 | 2,922 | 2,979 | 2,136,200 | 993 |
| 2014-03-05 | 2,944 | 2,960 | 2,923 | 2,928 | 1,929,000 | 976 |
| 2014-03-04 | 2,825 | 2,920 | 2,810 | 2,908 | 2,261,100 | 969.33 |
| 2014-03-03 | 2,874 | 2,874 | 2,807 | 2,826 | 2,763,900 | 942 |
| 2014-02-28 | 2,917 | 2,938 | 2,892 | 2,924 | 2,024,100 | 974.67 |
| 2014-02-27 | 2,938 | 2,970 | 2,920 | 2,934 | 2,345,200 | 978 |
| 2014-02-26 | 2,971 | 2,999 | 2,947 | 2,969 | 2,012,300 | 989.67 |
| 2014-02-25 | 2,998 | 2,999 | 2,974 | 2,980 | 2,008,300 | 993.33 |
| 2014-02-24 | 2,942 | 2,980 | 2,917 | 2,972 | 2,811,200 | 990.67 |
| 2014-02-21 | 2,893 | 2,966 | 2,892 | 2,957 | 2,785,900 | 985.67 |
| 2014-02-20 | 2,905 | 2,907 | 2,867 | 2,873 | 2,433,200 | 957.67 |
| 2014-02-19 | 2,890 | 2,922 | 2,876 | 2,914 | 1,810,200 | 971.33 |
| 2014-02-18 | 2,822 | 2,899 | 2,820 | 2,891 | 2,443,900 | 963.67 |
| 2014-02-17 | 2,802 | 2,806 | 2,750 | 2,785 | 2,412,400 | 928.33 |
| 2014-02-14 | 2,860 | 2,901 | 2,793 | 2,821 | 3,272,500 | 940.33 |
| 2014-02-13 | 2,947 | 2,955 | 2,863 | 2,875 | 1,846,300 | 958.33 |
| 2014-02-12 | 2,906 | 2,962 | 2,898 | 2,931 | 2,844,200 | 977 |
| 2014-02-10 | 2,861 | 2,880 | 2,817 | 2,876 | 2,477,100 | 958.67 |
| 2014-02-07 | 2,870 | 2,878 | 2,811 | 2,836 | 2,691,600 | 945.33 |
| 2014-02-06 | 2,826 | 2,848 | 2,802 | 2,820 | 3,129,700 | 940 |
| 2014-02-05 | 2,889 | 2,894 | 2,776 | 2,814 | 5,054,900 | 938 |
| 2014-02-04 | 2,881 | 2,891 | 2,739 | 2,739 | 7,244,800 | 913 |
| 2014-02-03 | 3,017 | 3,073 | 2,999 | 3,001 | 3,615,000 | 1,000.33 |
| 2014-01-31 | 3,040 | 3,119 | 3,021 | 3,027 | 6,765,600 | 1,009 |
| 2014-01-30 | 2,975 | 2,977 | 2,920 | 2,946 | 3,432,000 | 982 |
| 2014-01-29 | 3,050 | 3,065 | 3,031 | 3,045 | 3,262,100 | 1,015 |
| 2014-01-28 | 2,975 | 3,037 | 2,942 | 3,021 | 3,619,500 | 1,007 |
| 2014-01-27 | 2,920 | 2,969 | 2,915 | 2,935 | 4,189,800 | 978.33 |
| 2014-01-24 | 3,062 | 3,067 | 3,012 | 3,040 | 5,893,800 | 1,013.33 |
| 2014-01-23 | 3,120 | 3,172 | 3,119 | 3,142 | 5,531,900 | 1,047.33 |
| 2014-01-22 | 3,040 | 3,064 | 3,011 | 3,039 | 2,640,600 | 1,013 |
| 2014-01-21 | 3,035 | 3,076 | 3,033 | 3,047 | 1,786,200 | 1,015.67 |
| 2014-01-20 | 3,055 | 3,065 | 3,015 | 3,023 | 1,461,500 | 1,007.67 |
| 2014-01-17 | 3,035 | 3,049 | 3,004 | 3,030 | 1,863,500 | 1,010 |
| 2014-01-16 | 3,070 | 3,090 | 3,033 | 3,042 | 2,086,600 | 1,014 |
| 2014-01-15 | 3,009 | 3,041 | 3,005 | 3,034 | 2,309,700 | 1,011.33 |
| 2014-01-14 | 2,960 | 2,998 | 2,940 | 2,969 | 3,530,500 | 989.67 |
| 2014-01-10 | 3,035 | 3,075 | 3,005 | 3,065 | 4,204,300 | 1,021.67 |
| 2014-01-09 | 3,120 | 3,125 | 3,030 | 3,085 | 5,181,900 | 1,028.33 |
| 2014-01-08 | 2,926 | 2,968 | 2,905 | 2,968 | 2,828,600 | 989.33 |
| 2014-01-07 | 2,905 | 2,916 | 2,884 | 2,892 | 2,211,700 | 964 |
| 2014-01-06 | 2,971 | 2,981 | 2,903 | 2,926 | 3,535,600 | 975.33 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1991-10-15]1株→1.1株 [1990-10-16]1株→1.1株 [1989-10-17]1株→1.1株
