4921 (株)ファンケル 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 | 1,708 | 1,719 | 1,694 | 1,710 | 172,400 | 855 |
| 2014-12-29 | 1,696 | 1,713 | 1,689 | 1,704 | 131,300 | 852 |
| 2014-12-26 | 1,685 | 1,717 | 1,671 | 1,688 | 225,200 | 844 |
| 2014-12-25 | 1,721 | 1,723 | 1,684 | 1,690 | 319,700 | 845 |
| 2014-12-24 | 1,731 | 1,739 | 1,712 | 1,737 | 197,300 | 868.50 |
| 2014-12-22 | 1,700 | 1,735 | 1,692 | 1,731 | 171,900 | 865.50 |
| 2014-12-19 | 1,727 | 1,730 | 1,673 | 1,708 | 278,200 | 854 |
| 2014-12-18 | 1,700 | 1,722 | 1,691 | 1,710 | 163,000 | 855 |
| 2014-12-17 | 1,700 | 1,706 | 1,680 | 1,680 | 235,400 | 840 |
| 2014-12-16 | 1,725 | 1,739 | 1,650 | 1,719 | 317,400 | 859.50 |
| 2014-12-15 | 1,756 | 1,776 | 1,741 | 1,751 | 280,700 | 875.50 |
| 2014-12-12 | 1,766 | 1,784 | 1,738 | 1,756 | 511,100 | 878 |
| 2014-12-11 | 1,690 | 1,779 | 1,690 | 1,778 | 869,800 | 889 |
| 2014-12-10 | 1,643 | 1,674 | 1,636 | 1,655 | 187,000 | 827.50 |
| 2014-12-09 | 1,643 | 1,677 | 1,639 | 1,674 | 278,900 | 837 |
| 2014-12-08 | 1,574 | 1,677 | 1,573 | 1,659 | 649,300 | 829.50 |
| 2014-12-05 | 1,574 | 1,575 | 1,560 | 1,574 | 150,300 | 787 |
| 2014-12-04 | 1,567 | 1,574 | 1,559 | 1,574 | 254,300 | 787 |
| 2014-12-03 | 1,565 | 1,575 | 1,543 | 1,567 | 308,200 | 783.50 |
| 2014-12-02 | 1,535 | 1,573 | 1,528 | 1,562 | 414,600 | 781 |
| 2014-12-01 | 1,470 | 1,577 | 1,470 | 1,554 | 1,100,400 | 777 |
| 2014-11-28 | 1,450 | 1,473 | 1,450 | 1,469 | 188,200 | 734.50 |
| 2014-11-27 | 1,455 | 1,459 | 1,443 | 1,449 | 144,900 | 724.50 |
| 2014-11-26 | 1,449 | 1,471 | 1,447 | 1,459 | 137,700 | 729.50 |
| 2014-11-25 | 1,470 | 1,474 | 1,443 | 1,452 | 629,700 | 726 |
| 2014-11-21 | 1,465 | 1,475 | 1,444 | 1,460 | 189,700 | 730 |
| 2014-11-20 | 1,467 | 1,477 | 1,447 | 1,456 | 232,400 | 728 |
| 2014-11-19 | 1,457 | 1,469 | 1,453 | 1,456 | 84,900 | 728 |
| 2014-11-18 | 1,445 | 1,462 | 1,445 | 1,457 | 112,700 | 728.50 |
| 2014-11-17 | 1,477 | 1,477 | 1,440 | 1,442 | 230,000 | 721 |
| 2014-11-14 | 1,487 | 1,494 | 1,476 | 1,485 | 174,100 | 742.50 |
| 2014-11-13 | 1,446 | 1,478 | 1,446 | 1,468 | 172,200 | 734 |
| 2014-11-12 | 1,474 | 1,482 | 1,450 | 1,453 | 271,000 | 726.50 |
| 2014-11-11 | 1,456 | 1,485 | 1,446 | 1,473 | 308,900 | 736.50 |
| 2014-11-10 | 1,452 | 1,463 | 1,443 | 1,451 | 247,500 | 725.50 |
| 2014-11-07 | 1,478 | 1,496 | 1,453 | 1,458 | 287,300 | 729 |
| 2014-11-06 | 1,475 | 1,487 | 1,458 | 1,470 | 288,500 | 735 |
| 2014-11-05 | 1,474 | 1,486 | 1,469 | 1,478 | 254,300 | 739 |
| 2014-11-04 | 1,521 | 1,521 | 1,482 | 1,482 | 495,000 | 741 |
| 2014-10-31 | 1,488 | 1,559 | 1,442 | 1,528 | 623,200 | 764 |
| 2014-10-30 | 1,541 | 1,569 | 1,521 | 1,548 | 314,700 | 774 |
| 2014-10-29 | 1,538 | 1,543 | 1,514 | 1,534 | 174,100 | 767 |
| 2014-10-28 | 1,511 | 1,545 | 1,506 | 1,527 | 210,100 | 763.50 |
| 2014-10-27 | 1,520 | 1,535 | 1,503 | 1,512 | 204,500 | 756 |
| 2014-10-24 | 1,547 | 1,547 | 1,520 | 1,529 | 236,000 | 764.50 |
| 2014-10-23 | 1,542 | 1,553 | 1,515 | 1,539 | 500,300 | 769.50 |
| 2014-10-22 | 1,544 | 1,557 | 1,511 | 1,542 | 781,000 | 771 |
| 2014-10-21 | 1,454 | 1,549 | 1,454 | 1,531 | 956,300 | 765.50 |
| 2014-10-20 | 1,412 | 1,443 | 1,405 | 1,443 | 235,100 | 721.50 |
| 2014-10-17 | 1,442 | 1,447 | 1,396 | 1,397 | 278,700 | 698.50 |
| 2014-10-16 | 1,400 | 1,453 | 1,392 | 1,445 | 346,900 | 722.50 |
| 2014-10-15 | 1,423 | 1,432 | 1,392 | 1,413 | 376,900 | 706.50 |
| 2014-10-14 | 1,452 | 1,464 | 1,422 | 1,425 | 393,900 | 712.50 |
| 2014-10-10 | 1,480 | 1,501 | 1,468 | 1,479 | 817,800 | 739.50 |
| 2014-10-09 | 1,404 | 1,487 | 1,401 | 1,482 | 1,145,000 | 741 |
| 2014-10-08 | 1,362 | 1,404 | 1,362 | 1,400 | 306,200 | 700 |
| 2014-10-07 | 1,347 | 1,392 | 1,344 | 1,387 | 312,800 | 693.50 |
| 2014-10-06 | 1,338 | 1,345 | 1,331 | 1,338 | 108,000 | 669 |
| 2014-10-03 | 1,314 | 1,339 | 1,314 | 1,337 | 114,100 | 668.50 |
| 2014-10-02 | 1,330 | 1,338 | 1,309 | 1,311 | 217,800 | 655.50 |
| 2014-10-01 | 1,345 | 1,352 | 1,318 | 1,335 | 212,500 | 667.50 |
| 2014-09-30 | 1,338 | 1,354 | 1,330 | 1,346 | 351,800 | 673 |
| 2014-09-29 | 1,328 | 1,333 | 1,307 | 1,330 | 145,400 | 665 |
| 2014-09-26 | 1,290 | 1,329 | 1,286 | 1,318 | 311,000 | 659 |
| 2014-09-25 | 1,285 | 1,290 | 1,280 | 1,287 | 135,500 | 643.50 |
| 2014-09-24 | 1,275 | 1,286 | 1,270 | 1,276 | 137,800 | 638 |
| 2014-09-22 | 1,278 | 1,287 | 1,273 | 1,277 | 104,000 | 638.50 |
| 2014-09-19 | 1,276 | 1,286 | 1,261 | 1,272 | 179,800 | 636 |
| 2014-09-18 | 1,286 | 1,296 | 1,270 | 1,276 | 189,100 | 638 |
| 2014-09-17 | 1,298 | 1,305 | 1,283 | 1,283 | 97,200 | 641.50 |
| 2014-09-16 | 1,300 | 1,301 | 1,286 | 1,295 | 118,400 | 647.50 |
| 2014-09-12 | 1,309 | 1,309 | 1,291 | 1,293 | 241,900 | 646.50 |
| 2014-09-11 | 1,325 | 1,326 | 1,301 | 1,304 | 174,900 | 652 |
| 2014-09-10 | 1,308 | 1,324 | 1,301 | 1,322 | 129,900 | 661 |
| 2014-09-09 | 1,350 | 1,354 | 1,316 | 1,319 | 181,300 | 659.50 |
| 2014-09-08 | 1,340 | 1,358 | 1,337 | 1,346 | 259,900 | 673 |
| 2014-09-05 | 1,330 | 1,335 | 1,307 | 1,326 | 191,900 | 663 |
| 2014-09-04 | 1,318 | 1,338 | 1,313 | 1,326 | 248,200 | 663 |
| 2014-09-03 | 1,334 | 1,348 | 1,315 | 1,317 | 118,200 | 658.50 |
| 2014-09-02 | 1,317 | 1,344 | 1,314 | 1,325 | 250,700 | 662.50 |
| 2014-09-01 | 1,298 | 1,315 | 1,294 | 1,309 | 115,000 | 654.50 |
| 2014-08-29 | 1,315 | 1,320 | 1,288 | 1,298 | 156,600 | 649 |
| 2014-08-28 | 1,331 | 1,333 | 1,304 | 1,314 | 87,200 | 657 |
| 2014-08-27 | 1,346 | 1,348 | 1,332 | 1,335 | 135,500 | 667.50 |
| 2014-08-26 | 1,332 | 1,348 | 1,322 | 1,341 | 183,700 | 670.50 |
| 2014-08-25 | 1,340 | 1,345 | 1,325 | 1,336 | 145,800 | 668 |
| 2014-08-22 | 1,355 | 1,358 | 1,328 | 1,335 | 157,400 | 667.50 |
| 2014-08-21 | 1,345 | 1,364 | 1,330 | 1,352 | 184,000 | 676 |
| 2014-08-20 | 1,363 | 1,363 | 1,333 | 1,342 | 277,700 | 671 |
| 2014-08-19 | 1,398 | 1,404 | 1,363 | 1,367 | 192,400 | 683.50 |
| 2014-08-18 | 1,367 | 1,404 | 1,365 | 1,398 | 300,200 | 699 |
| 2014-08-15 | 1,355 | 1,390 | 1,346 | 1,368 | 431,200 | 684 |
| 2014-08-14 | 1,283 | 1,360 | 1,283 | 1,356 | 582,600 | 678 |
| 2014-08-13 | 1,287 | 1,300 | 1,280 | 1,292 | 126,000 | 646 |
| 2014-08-12 | 1,268 | 1,288 | 1,268 | 1,280 | 73,800 | 640 |
| 2014-08-11 | 1,254 | 1,269 | 1,254 | 1,268 | 56,300 | 634 |
| 2014-08-08 | 1,258 | 1,268 | 1,243 | 1,248 | 79,800 | 624 |
| 2014-08-07 | 1,265 | 1,272 | 1,251 | 1,270 | 76,200 | 635 |
| 2014-08-06 | 1,274 | 1,287 | 1,265 | 1,269 | 80,800 | 634.50 |
| 2014-08-05 | 1,245 | 1,308 | 1,245 | 1,281 | 251,400 | 640.50 |
| 2014-08-04 | 1,254 | 1,258 | 1,236 | 1,241 | 120,400 | 620.50 |
| 2014-08-01 | 1,265 | 1,269 | 1,250 | 1,253 | 89,500 | 626.50 |
| 2014-07-31 | 1,295 | 1,295 | 1,267 | 1,268 | 76,000 | 634 |
| 2014-07-30 | 1,290 | 1,304 | 1,282 | 1,285 | 169,100 | 642.50 |
| 2014-07-29 | 1,287 | 1,288 | 1,280 | 1,284 | 44,800 | 642 |
| 2014-07-28 | 1,305 | 1,312 | 1,283 | 1,287 | 122,500 | 643.50 |
| 2014-07-25 | 1,285 | 1,305 | 1,285 | 1,305 | 268,500 | 652.50 |
| 2014-07-24 | 1,269 | 1,281 | 1,269 | 1,278 | 95,200 | 639 |
| 2014-07-23 | 1,288 | 1,291 | 1,266 | 1,269 | 189,100 | 634.50 |
| 2014-07-22 | 1,270 | 1,300 | 1,270 | 1,299 | 243,100 | 649.50 |
| 2014-07-18 | 1,265 | 1,265 | 1,246 | 1,260 | 97,500 | 630 |
| 2014-07-17 | 1,266 | 1,266 | 1,250 | 1,257 | 66,000 | 628.50 |
| 2014-07-16 | 1,238 | 1,270 | 1,236 | 1,266 | 141,700 | 633 |
| 2014-07-15 | 1,230 | 1,247 | 1,230 | 1,242 | 112,700 | 621 |
| 2014-07-14 | 1,224 | 1,239 | 1,220 | 1,238 | 80,500 | 619 |
| 2014-07-11 | 1,227 | 1,230 | 1,215 | 1,228 | 71,100 | 614 |
| 2014-07-10 | 1,232 | 1,240 | 1,225 | 1,225 | 108,000 | 612.50 |
| 2014-07-09 | 1,225 | 1,232 | 1,222 | 1,226 | 54,500 | 613 |
| 2014-07-08 | 1,221 | 1,239 | 1,221 | 1,225 | 57,600 | 612.50 |
| 2014-07-07 | 1,231 | 1,237 | 1,223 | 1,224 | 94,000 | 612 |
| 2014-07-04 | 1,237 | 1,237 | 1,226 | 1,232 | 69,600 | 616 |
| 2014-07-03 | 1,244 | 1,245 | 1,226 | 1,231 | 69,700 | 615.50 |
| 2014-07-02 | 1,223 | 1,241 | 1,218 | 1,240 | 199,300 | 620 |
| 2014-07-01 | 1,215 | 1,233 | 1,215 | 1,222 | 157,300 | 611 |
| 2014-06-30 | 1,228 | 1,228 | 1,210 | 1,218 | 89,200 | 609 |
| 2014-06-27 | 1,230 | 1,233 | 1,210 | 1,225 | 103,200 | 612.50 |
| 2014-06-26 | 1,217 | 1,229 | 1,217 | 1,223 | 109,500 | 611.50 |
| 2014-06-25 | 1,224 | 1,227 | 1,215 | 1,215 | 116,800 | 607.50 |
| 2014-06-24 | 1,230 | 1,235 | 1,210 | 1,225 | 190,800 | 612.50 |
| 2014-06-23 | 1,250 | 1,253 | 1,236 | 1,241 | 131,900 | 620.50 |
| 2014-06-20 | 1,267 | 1,269 | 1,251 | 1,254 | 127,800 | 627 |
| 2014-06-19 | 1,265 | 1,273 | 1,259 | 1,273 | 122,300 | 636.50 |
| 2014-06-18 | 1,275 | 1,275 | 1,260 | 1,266 | 99,400 | 633 |
| 2014-06-17 | 1,249 | 1,277 | 1,247 | 1,275 | 185,800 | 637.50 |
| 2014-06-16 | 1,227 | 1,250 | 1,222 | 1,247 | 238,600 | 623.50 |
| 2014-06-13 | 1,219 | 1,231 | 1,219 | 1,227 | 169,800 | 613.50 |
| 2014-06-12 | 1,217 | 1,232 | 1,211 | 1,225 | 110,900 | 612.50 |
| 2014-06-11 | 1,205 | 1,224 | 1,205 | 1,221 | 80,900 | 610.50 |
| 2014-06-10 | 1,200 | 1,209 | 1,197 | 1,205 | 98,400 | 602.50 |
| 2014-06-09 | 1,198 | 1,203 | 1,196 | 1,199 | 38,500 | 599.50 |
| 2014-06-06 | 1,194 | 1,205 | 1,192 | 1,203 | 94,400 | 601.50 |
| 2014-06-05 | 1,204 | 1,204 | 1,191 | 1,200 | 105,700 | 600 |
| 2014-06-04 | 1,210 | 1,211 | 1,194 | 1,203 | 134,600 | 601.50 |
| 2014-06-03 | 1,220 | 1,230 | 1,209 | 1,219 | 177,800 | 609.50 |
| 2014-06-02 | 1,218 | 1,219 | 1,202 | 1,216 | 78,700 | 608 |
| 2014-05-30 | 1,219 | 1,219 | 1,207 | 1,211 | 76,800 | 605.50 |
| 2014-05-29 | 1,208 | 1,222 | 1,201 | 1,214 | 67,100 | 607 |
| 2014-05-28 | 1,224 | 1,228 | 1,212 | 1,214 | 128,200 | 607 |
| 2014-05-27 | 1,238 | 1,243 | 1,222 | 1,224 | 96,300 | 612 |
| 2014-05-26 | 1,225 | 1,237 | 1,216 | 1,237 | 168,600 | 618.50 |
| 2014-05-23 | 1,213 | 1,223 | 1,206 | 1,223 | 87,400 | 611.50 |
| 2014-05-22 | 1,210 | 1,219 | 1,200 | 1,214 | 76,800 | 607 |
| 2014-05-21 | 1,195 | 1,207 | 1,192 | 1,205 | 77,000 | 602.50 |
| 2014-05-20 | 1,210 | 1,222 | 1,203 | 1,204 | 194,300 | 602 |
| 2014-05-19 | 1,186 | 1,214 | 1,186 | 1,210 | 186,700 | 605 |
| 2014-05-16 | 1,171 | 1,187 | 1,170 | 1,179 | 98,500 | 589.50 |
| 2014-05-15 | 1,200 | 1,200 | 1,179 | 1,187 | 63,200 | 593.50 |
| 2014-05-14 | 1,192 | 1,207 | 1,178 | 1,205 | 179,600 | 602.50 |
| 2014-05-13 | 1,181 | 1,210 | 1,177 | 1,198 | 144,700 | 599 |
| 2014-05-12 | 1,143 | 1,208 | 1,140 | 1,175 | 289,700 | 587.50 |
| 2014-05-09 | 1,119 | 1,133 | 1,118 | 1,123 | 97,800 | 561.50 |
| 2014-05-08 | 1,114 | 1,133 | 1,114 | 1,124 | 103,400 | 562 |
| 2014-05-07 | 1,130 | 1,130 | 1,108 | 1,112 | 157,200 | 556 |
| 2014-05-02 | 1,144 | 1,147 | 1,132 | 1,138 | 32,500 | 569 |
| 2014-05-01 | 1,135 | 1,145 | 1,131 | 1,145 | 82,000 | 572.50 |
| 2014-04-30 | 1,134 | 1,140 | 1,127 | 1,132 | 58,800 | 566 |
| 2014-04-28 | 1,133 | 1,133 | 1,123 | 1,131 | 88,300 | 565.50 |
| 2014-04-25 | 1,135 | 1,142 | 1,127 | 1,133 | 53,700 | 566.50 |
| 2014-04-24 | 1,133 | 1,145 | 1,129 | 1,136 | 106,600 | 568 |
| 2014-04-23 | 1,117 | 1,126 | 1,117 | 1,124 | 41,500 | 562 |
| 2014-04-22 | 1,127 | 1,127 | 1,114 | 1,117 | 111,400 | 558.50 |
| 2014-04-21 | 1,127 | 1,139 | 1,127 | 1,130 | 59,700 | 565 |
| 2014-04-18 | 1,131 | 1,135 | 1,111 | 1,123 | 117,200 | 561.50 |
| 2014-04-17 | 1,134 | 1,142 | 1,122 | 1,131 | 98,100 | 565.50 |
| 2014-04-16 | 1,130 | 1,137 | 1,122 | 1,131 | 82,000 | 565.50 |
| 2014-04-15 | 1,115 | 1,129 | 1,102 | 1,124 | 163,300 | 562 |
| 2014-04-14 | 1,116 | 1,134 | 1,116 | 1,118 | 148,700 | 559 |
| 2014-04-11 | 1,117 | 1,135 | 1,112 | 1,114 | 148,200 | 557 |
| 2014-04-10 | 1,124 | 1,141 | 1,119 | 1,120 | 174,000 | 560 |
| 2014-04-09 | 1,130 | 1,140 | 1,112 | 1,123 | 328,000 | 561.50 |
| 2014-04-08 | 1,163 | 1,164 | 1,147 | 1,147 | 156,200 | 573.50 |
| 2014-04-07 | 1,181 | 1,185 | 1,167 | 1,172 | 190,000 | 586 |
| 2014-04-04 | 1,205 | 1,217 | 1,193 | 1,194 | 123,200 | 597 |
| 2014-04-03 | 1,211 | 1,219 | 1,206 | 1,213 | 160,100 | 606.50 |
| 2014-04-02 | 1,230 | 1,230 | 1,206 | 1,206 | 111,500 | 603 |
| 2014-04-01 | 1,231 | 1,233 | 1,221 | 1,226 | 132,900 | 613 |
| 2014-03-31 | 1,199 | 1,227 | 1,185 | 1,226 | 264,900 | 613 |
| 2014-03-28 | 1,184 | 1,201 | 1,178 | 1,201 | 309,700 | 600.50 |
| 2014-03-27 | 1,191 | 1,209 | 1,165 | 1,203 | 407,800 | 601.50 |
| 2014-03-26 | 1,255 | 1,257 | 1,209 | 1,220 | 651,200 | 610 |
| 2014-03-25 | 1,251 | 1,292 | 1,249 | 1,253 | 405,400 | 626.50 |
| 2014-03-24 | 1,218 | 1,280 | 1,215 | 1,228 | 481,800 | 614 |
| 2014-03-20 | 1,190 | 1,192 | 1,165 | 1,172 | 204,800 | 586 |
| 2014-03-19 | 1,201 | 1,218 | 1,194 | 1,197 | 255,100 | 598.50 |
| 2014-03-18 | 1,195 | 1,214 | 1,190 | 1,200 | 127,600 | 600 |
| 2014-03-17 | 1,200 | 1,208 | 1,181 | 1,190 | 114,200 | 595 |
| 2014-03-14 | 1,218 | 1,224 | 1,198 | 1,199 | 259,000 | 599.50 |
| 2014-03-13 | 1,234 | 1,239 | 1,222 | 1,231 | 88,800 | 615.50 |
| 2014-03-12 | 1,245 | 1,245 | 1,233 | 1,236 | 98,400 | 618 |
| 2014-03-11 | 1,250 | 1,274 | 1,250 | 1,254 | 103,000 | 627 |
| 2014-03-10 | 1,265 | 1,270 | 1,247 | 1,251 | 185,300 | 625.50 |
| 2014-03-07 | 1,285 | 1,304 | 1,251 | 1,261 | 275,800 | 630.50 |
| 2014-03-06 | 1,252 | 1,269 | 1,250 | 1,265 | 86,500 | 632.50 |
| 2014-03-05 | 1,275 | 1,278 | 1,250 | 1,252 | 118,300 | 626 |
| 2014-03-04 | 1,241 | 1,272 | 1,241 | 1,269 | 102,200 | 634.50 |
| 2014-03-03 | 1,262 | 1,266 | 1,233 | 1,252 | 164,800 | 626 |
| 2014-02-28 | 1,233 | 1,288 | 1,233 | 1,282 | 522,200 | 641 |
| 2014-02-27 | 1,232 | 1,233 | 1,216 | 1,226 | 93,000 | 613 |
| 2014-02-26 | 1,242 | 1,242 | 1,224 | 1,231 | 112,400 | 615.50 |
| 2014-02-25 | 1,234 | 1,247 | 1,228 | 1,246 | 165,000 | 623 |
| 2014-02-24 | 1,209 | 1,234 | 1,202 | 1,223 | 198,100 | 611.50 |
| 2014-02-21 | 1,199 | 1,215 | 1,199 | 1,208 | 144,500 | 604 |
| 2014-02-20 | 1,199 | 1,208 | 1,180 | 1,188 | 135,600 | 594 |
| 2014-02-19 | 1,207 | 1,209 | 1,193 | 1,198 | 72,800 | 599 |
| 2014-02-18 | 1,196 | 1,215 | 1,190 | 1,204 | 153,700 | 602 |
| 2014-02-17 | 1,181 | 1,199 | 1,162 | 1,195 | 174,400 | 597.50 |
| 2014-02-14 | 1,179 | 1,213 | 1,171 | 1,182 | 305,700 | 591 |
| 2014-02-13 | 1,139 | 1,200 | 1,137 | 1,178 | 603,300 | 589 |
| 2014-02-12 | 1,120 | 1,120 | 1,106 | 1,116 | 95,600 | 558 |
| 2014-02-10 | 1,106 | 1,123 | 1,103 | 1,108 | 167,400 | 554 |
| 2014-02-07 | 1,089 | 1,089 | 1,071 | 1,083 | 95,400 | 541.50 |
| 2014-02-06 | 1,075 | 1,078 | 1,061 | 1,069 | 112,400 | 534.50 |
| 2014-02-05 | 1,075 | 1,082 | 1,056 | 1,077 | 139,600 | 538.50 |
| 2014-02-04 | 1,105 | 1,105 | 1,067 | 1,068 | 220,100 | 534 |
| 2014-02-03 | 1,128 | 1,139 | 1,114 | 1,114 | 115,500 | 557 |
| 2014-01-31 | 1,134 | 1,138 | 1,116 | 1,129 | 104,200 | 564.50 |
| 2014-01-30 | 1,125 | 1,136 | 1,117 | 1,131 | 136,000 | 565.50 |
| 2014-01-29 | 1,115 | 1,142 | 1,115 | 1,139 | 76,500 | 569.50 |
| 2014-01-28 | 1,105 | 1,111 | 1,101 | 1,105 | 156,600 | 552.50 |
| 2014-01-27 | 1,118 | 1,118 | 1,103 | 1,103 | 111,300 | 551.50 |
| 2014-01-24 | 1,140 | 1,143 | 1,125 | 1,130 | 133,800 | 565 |
| 2014-01-23 | 1,158 | 1,160 | 1,141 | 1,141 | 107,100 | 570.50 |
| 2014-01-22 | 1,157 | 1,160 | 1,145 | 1,157 | 88,700 | 578.50 |
| 2014-01-21 | 1,155 | 1,159 | 1,150 | 1,157 | 104,800 | 578.50 |
| 2014-01-20 | 1,151 | 1,153 | 1,145 | 1,150 | 51,900 | 575 |
| 2014-01-17 | 1,142 | 1,149 | 1,141 | 1,145 | 75,500 | 572.50 |
| 2014-01-16 | 1,151 | 1,157 | 1,138 | 1,139 | 117,500 | 569.50 |
| 2014-01-15 | 1,154 | 1,159 | 1,140 | 1,148 | 93,200 | 574 |
| 2014-01-14 | 1,139 | 1,154 | 1,126 | 1,141 | 221,500 | 570.50 |
| 2014-01-10 | 1,130 | 1,139 | 1,121 | 1,139 | 141,100 | 569.50 |
| 2014-01-09 | 1,136 | 1,136 | 1,125 | 1,135 | 79,600 | 567.50 |
| 2014-01-08 | 1,126 | 1,138 | 1,116 | 1,138 | 111,200 | 569 |
| 2014-01-07 | 1,119 | 1,123 | 1,110 | 1,114 | 184,800 | 557 |
| 2014-01-06 | 1,141 | 1,144 | 1,113 | 1,119 | 270,500 | 559.50 |
分割・併合履歴 ： [2018-11-28]1株→2株 [2006-03-28]1株→3株 [2002-03-26]1株→1.2株 [2000-03-28]1株→1.3株 [1999-03-26]1株→1.3株
