6257 (株)藤商事 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 | 1,558 | 1,563 | 1,530 | 1,539 | 20,300 | 1,539 |
| 2014-12-29 | 1,576 | 1,579 | 1,558 | 1,559 | 13,100 | 1,559 |
| 2014-12-26 | 1,590 | 1,590 | 1,560 | 1,560 | 24,100 | 1,560 |
| 2014-12-25 | 1,593 | 1,593 | 1,580 | 1,586 | 21,900 | 1,586 |
| 2014-12-24 | 1,559 | 1,595 | 1,559 | 1,594 | 34,700 | 1,594 |
| 2014-12-22 | 1,520 | 1,550 | 1,520 | 1,550 | 37,800 | 1,550 |
| 2014-12-19 | 1,500 | 1,515 | 1,494 | 1,515 | 48,400 | 1,515 |
| 2014-12-18 | 1,470 | 1,500 | 1,470 | 1,478 | 27,400 | 1,478 |
| 2014-12-17 | 1,489 | 1,509 | 1,486 | 1,508 | 45,900 | 1,508 |
| 2014-12-16 | 1,490 | 1,490 | 1,470 | 1,486 | 29,600 | 1,486 |
| 2014-12-15 | 1,479 | 1,497 | 1,478 | 1,490 | 22,900 | 1,490 |
| 2014-12-12 | 1,440 | 1,475 | 1,439 | 1,475 | 40,100 | 1,475 |
| 2014-12-11 | 1,435 | 1,435 | 1,422 | 1,433 | 17,300 | 1,433 |
| 2014-12-10 | 1,426 | 1,439 | 1,422 | 1,435 | 13,900 | 1,435 |
| 2014-12-09 | 1,440 | 1,449 | 1,431 | 1,435 | 18,900 | 1,435 |
| 2014-12-08 | 1,421 | 1,441 | 1,419 | 1,441 | 32,600 | 1,441 |
| 2014-12-05 | 1,410 | 1,418 | 1,400 | 1,417 | 18,400 | 1,417 |
| 2014-12-04 | 1,414 | 1,420 | 1,400 | 1,400 | 19,400 | 1,400 |
| 2014-12-03 | 1,415 | 1,423 | 1,410 | 1,422 | 24,900 | 1,422 |
| 2014-12-02 | 1,400 | 1,414 | 1,394 | 1,414 | 35,000 | 1,414 |
| 2014-12-01 | 1,400 | 1,406 | 1,393 | 1,400 | 12,800 | 1,400 |
| 2014-11-28 | 1,397 | 1,402 | 1,390 | 1,402 | 35,500 | 1,402 |
| 2014-11-27 | 1,390 | 1,397 | 1,382 | 1,383 | 13,400 | 1,383 |
| 2014-11-26 | 1,388 | 1,390 | 1,375 | 1,381 | 14,100 | 1,381 |
| 2014-11-25 | 1,395 | 1,398 | 1,380 | 1,390 | 15,700 | 1,390 |
| 2014-11-21 | 1,386 | 1,390 | 1,372 | 1,389 | 22,200 | 1,389 |
| 2014-11-20 | 1,370 | 1,398 | 1,367 | 1,385 | 23,900 | 1,385 |
| 2014-11-19 | 1,380 | 1,382 | 1,349 | 1,375 | 36,400 | 1,375 |
| 2014-11-18 | 1,391 | 1,393 | 1,379 | 1,387 | 24,400 | 1,387 |
| 2014-11-17 | 1,393 | 1,400 | 1,385 | 1,399 | 36,600 | 1,399 |
| 2014-11-14 | 1,397 | 1,403 | 1,391 | 1,395 | 59,100 | 1,395 |
| 2014-11-13 | 1,389 | 1,400 | 1,387 | 1,397 | 31,200 | 1,397 |
| 2014-11-12 | 1,380 | 1,393 | 1,376 | 1,393 | 56,300 | 1,393 |
| 2014-11-11 | 1,370 | 1,379 | 1,362 | 1,376 | 37,800 | 1,376 |
| 2014-11-10 | 1,328 | 1,375 | 1,328 | 1,370 | 84,500 | 1,370 |
| 2014-11-07 | 1,305 | 1,328 | 1,305 | 1,328 | 64,700 | 1,328 |
| 2014-11-06 | 1,305 | 1,318 | 1,302 | 1,317 | 50,100 | 1,317 |
| 2014-11-05 | 1,295 | 1,305 | 1,292 | 1,305 | 46,300 | 1,305 |
| 2014-11-04 | 1,310 | 1,312 | 1,290 | 1,295 | 59,900 | 1,295 |
| 2014-10-31 | 1,305 | 1,307 | 1,282 | 1,289 | 49,200 | 1,289 |
| 2014-10-30 | 1,299 | 1,305 | 1,295 | 1,301 | 11,400 | 1,301 |
| 2014-10-29 | 1,299 | 1,307 | 1,295 | 1,295 | 22,400 | 1,295 |
| 2014-10-28 | 1,298 | 1,304 | 1,297 | 1,303 | 22,600 | 1,303 |
| 2014-10-27 | 1,297 | 1,300 | 1,290 | 1,293 | 15,300 | 1,293 |
| 2014-10-24 | 1,301 | 1,303 | 1,288 | 1,288 | 18,000 | 1,288 |
| 2014-10-23 | 1,285 | 1,295 | 1,279 | 1,295 | 18,300 | 1,295 |
| 2014-10-22 | 1,271 | 1,286 | 1,271 | 1,277 | 29,900 | 1,277 |
| 2014-10-21 | 1,274 | 1,280 | 1,265 | 1,265 | 28,300 | 1,265 |
| 2014-10-20 | 1,271 | 1,273 | 1,260 | 1,273 | 19,300 | 1,273 |
| 2014-10-17 | 1,250 | 1,269 | 1,245 | 1,245 | 35,400 | 1,245 |
| 2014-10-16 | 1,246 | 1,265 | 1,242 | 1,258 | 26,700 | 1,258 |
| 2014-10-15 | 1,247 | 1,265 | 1,242 | 1,260 | 28,300 | 1,260 |
| 2014-10-14 | 1,250 | 1,254 | 1,240 | 1,240 | 54,000 | 1,240 |
| 2014-10-10 | 1,262 | 1,276 | 1,256 | 1,258 | 35,900 | 1,258 |
| 2014-10-09 | 1,290 | 1,294 | 1,269 | 1,277 | 31,100 | 1,277 |
| 2014-10-08 | 1,279 | 1,285 | 1,271 | 1,277 | 15,200 | 1,277 |
| 2014-10-07 | 1,291 | 1,305 | 1,287 | 1,297 | 71,100 | 1,297 |
| 2014-10-06 | 1,276 | 1,292 | 1,275 | 1,291 | 61,200 | 1,291 |
| 2014-10-03 | 1,251 | 1,268 | 1,251 | 1,263 | 23,500 | 1,263 |
| 2014-10-02 | 1,260 | 1,260 | 1,245 | 1,248 | 64,000 | 1,248 |
| 2014-10-01 | 1,285 | 1,289 | 1,271 | 1,271 | 44,300 | 1,271 |
| 2014-09-30 | 1,296 | 1,296 | 1,280 | 1,288 | 43,200 | 1,288 |
| 2014-09-29 | 1,323 | 1,323 | 1,283 | 1,296 | 162,400 | 1,296 |
| 2014-09-26 | 1,267 | 1,268 | 1,251 | 1,263 | 30,100 | 1,263 |
| 2014-09-25 | 1,293 | 1,293 | 1,284 | 1,289 | 41,400 | 1,289 |
| 2014-09-24 | 1,289 | 1,291 | 1,278 | 1,288 | 47,800 | 1,288 |
| 2014-09-22 | 1,280 | 1,290 | 1,279 | 1,289 | 21,100 | 1,289 |
| 2014-09-19 | 1,280 | 1,284 | 1,278 | 1,280 | 22,200 | 1,280 |
| 2014-09-18 | 1,283 | 1,287 | 1,275 | 1,280 | 32,600 | 1,280 |
| 2014-09-17 | 1,290 | 1,293 | 1,285 | 1,289 | 14,200 | 1,289 |
| 2014-09-16 | 1,291 | 1,295 | 1,272 | 1,285 | 43,600 | 1,285 |
| 2014-09-12 | 1,295 | 1,299 | 1,289 | 1,292 | 17,400 | 1,292 |
| 2014-09-11 | 1,295 | 1,305 | 1,293 | 1,295 | 32,400 | 1,295 |
| 2014-09-10 | 1,279 | 1,295 | 1,277 | 1,295 | 25,600 | 1,295 |
| 2014-09-09 | 1,284 | 1,285 | 1,272 | 1,283 | 29,000 | 1,283 |
| 2014-09-08 | 1,280 | 1,284 | 1,265 | 1,284 | 63,000 | 1,284 |
| 2014-09-05 | 1,255 | 1,279 | 1,255 | 1,278 | 84,500 | 1,278 |
| 2014-09-04 | 1,246 | 1,250 | 1,242 | 1,246 | 32,800 | 1,246 |
| 2014-09-03 | 1,250 | 1,250 | 1,242 | 1,245 | 30,800 | 1,245 |
| 2014-09-02 | 1,243 | 1,251 | 1,243 | 1,251 | 24,900 | 1,251 |
| 2014-09-01 | 1,237 | 1,244 | 1,234 | 1,241 | 45,700 | 1,241 |
| 2014-08-29 | 1,239 | 1,244 | 1,236 | 1,238 | 24,600 | 1,238 |
| 2014-08-28 | 1,254 | 1,254 | 1,239 | 1,239 | 29,600 | 1,239 |
| 2014-08-27 | 1,242 | 1,253 | 1,240 | 1,253 | 27,600 | 1,253 |
| 2014-08-26 | 1,241 | 1,242 | 1,237 | 1,238 | 22,700 | 1,238 |
| 2014-08-25 | 1,236 | 1,245 | 1,236 | 1,241 | 12,100 | 1,241 |
| 2014-08-22 | 1,237 | 1,242 | 1,235 | 1,238 | 39,400 | 1,238 |
| 2014-08-21 | 1,237 | 1,242 | 1,234 | 1,240 | 29,100 | 1,240 |
| 2014-08-20 | 1,245 | 1,247 | 1,237 | 1,237 | 33,900 | 1,237 |
| 2014-08-19 | 1,248 | 1,250 | 1,243 | 1,243 | 22,600 | 1,243 |
| 2014-08-18 | 1,237 | 1,246 | 1,234 | 1,242 | 18,300 | 1,242 |
| 2014-08-15 | 1,240 | 1,244 | 1,234 | 1,234 | 31,800 | 1,234 |
| 2014-08-14 | 1,236 | 1,247 | 1,235 | 1,240 | 27,100 | 1,240 |
| 2014-08-13 | 1,236 | 1,239 | 1,233 | 1,233 | 25,700 | 1,233 |
| 2014-08-12 | 1,245 | 1,245 | 1,235 | 1,235 | 26,300 | 1,235 |
| 2014-08-11 | 1,232 | 1,279 | 1,232 | 1,245 | 94,400 | 1,245 |
| 2014-08-08 | 1,250 | 1,250 | 1,233 | 1,235 | 62,600 | 1,235 |
| 2014-08-07 | 1,266 | 1,268 | 1,256 | 1,261 | 22,000 | 1,261 |
| 2014-08-06 | 1,285 | 1,288 | 1,265 | 1,266 | 57,700 | 1,266 |
| 2014-08-05 | 1,310 | 1,314 | 1,295 | 1,295 | 28,100 | 1,295 |
| 2014-08-04 | 1,312 | 1,318 | 1,300 | 1,310 | 19,400 | 1,310 |
| 2014-08-01 | 1,298 | 1,319 | 1,298 | 1,310 | 31,800 | 1,310 |
| 2014-07-31 | 1,320 | 1,328 | 1,297 | 1,324 | 103,900 | 1,324 |
| 2014-07-30 | 1,345 | 1,360 | 1,321 | 1,353 | 49,500 | 1,353 |
| 2014-07-29 | 1,324 | 1,342 | 1,321 | 1,339 | 45,300 | 1,339 |
| 2014-07-28 | 1,302 | 1,330 | 1,300 | 1,321 | 53,900 | 1,321 |
| 2014-07-25 | 1,287 | 1,293 | 1,281 | 1,293 | 21,000 | 1,293 |
| 2014-07-24 | 1,278 | 1,281 | 1,277 | 1,279 | 19,000 | 1,279 |
| 2014-07-23 | 1,283 | 1,286 | 1,280 | 1,280 | 7,100 | 1,280 |
| 2014-07-22 | 1,276 | 1,285 | 1,276 | 1,281 | 24,700 | 1,281 |
| 2014-07-18 | 1,267 | 1,285 | 1,267 | 1,275 | 18,600 | 1,275 |
| 2014-07-17 | 1,291 | 1,293 | 1,282 | 1,286 | 16,300 | 1,286 |
| 2014-07-16 | 1,277 | 1,291 | 1,277 | 1,289 | 19,600 | 1,289 |
| 2014-07-15 | 1,283 | 1,286 | 1,275 | 1,279 | 13,100 | 1,279 |
| 2014-07-14 | 1,266 | 1,284 | 1,264 | 1,280 | 7,700 | 1,280 |
| 2014-07-11 | 1,270 | 1,272 | 1,252 | 1,268 | 13,700 | 1,268 |
| 2014-07-10 | 1,270 | 1,280 | 1,270 | 1,270 | 8,700 | 1,270 |
| 2014-07-09 | 1,275 | 1,277 | 1,267 | 1,270 | 8,300 | 1,270 |
| 2014-07-08 | 1,286 | 1,286 | 1,275 | 1,279 | 11,900 | 1,279 |
| 2014-07-07 | 1,267 | 1,286 | 1,266 | 1,276 | 20,900 | 1,276 |
| 2014-07-04 | 1,292 | 1,292 | 1,283 | 1,286 | 8,900 | 1,286 |
| 2014-07-03 | 1,289 | 1,292 | 1,281 | 1,284 | 8,700 | 1,284 |
| 2014-07-02 | 1,270 | 1,289 | 1,266 | 1,289 | 40,100 | 1,289 |
| 2014-07-01 | 1,261 | 1,267 | 1,261 | 1,263 | 15,600 | 1,263 |
| 2014-06-30 | 1,256 | 1,262 | 1,256 | 1,261 | 15,900 | 1,261 |
| 2014-06-27 | 1,265 | 1,269 | 1,251 | 1,262 | 20,800 | 1,262 |
| 2014-06-26 | 1,259 | 1,264 | 1,250 | 1,263 | 15,100 | 1,263 |
| 2014-06-25 | 1,252 | 1,264 | 1,252 | 1,260 | 19,400 | 1,260 |
| 2014-06-24 | 1,242 | 1,249 | 1,240 | 1,249 | 19,200 | 1,249 |
| 2014-06-23 | 1,240 | 1,245 | 1,237 | 1,243 | 18,500 | 1,243 |
| 2014-06-20 | 1,235 | 1,243 | 1,233 | 1,243 | 14,100 | 1,243 |
| 2014-06-19 | 1,233 | 1,240 | 1,233 | 1,233 | 14,000 | 1,233 |
| 2014-06-18 | 1,232 | 1,237 | 1,231 | 1,233 | 15,900 | 1,233 |
| 2014-06-17 | 1,235 | 1,237 | 1,230 | 1,234 | 13,300 | 1,234 |
| 2014-06-16 | 1,240 | 1,243 | 1,227 | 1,235 | 16,300 | 1,235 |
| 2014-06-13 | 1,233 | 1,243 | 1,228 | 1,242 | 16,000 | 1,242 |
| 2014-06-12 | 1,240 | 1,240 | 1,231 | 1,235 | 15,200 | 1,235 |
| 2014-06-11 | 1,238 | 1,246 | 1,230 | 1,241 | 22,400 | 1,241 |
| 2014-06-10 | 1,238 | 1,245 | 1,220 | 1,244 | 20,400 | 1,244 |
| 2014-06-09 | 1,227 | 1,245 | 1,227 | 1,239 | 13,800 | 1,239 |
| 2014-06-06 | 1,236 | 1,236 | 1,215 | 1,225 | 21,200 | 1,225 |
| 2014-06-05 | 1,235 | 1,244 | 1,180 | 1,238 | 33,900 | 1,238 |
| 2014-06-04 | 1,214 | 1,239 | 1,211 | 1,233 | 47,000 | 1,233 |
| 2014-06-03 | 1,207 | 1,213 | 1,205 | 1,210 | 19,000 | 1,210 |
| 2014-06-02 | 1,200 | 1,208 | 1,199 | 1,200 | 18,600 | 1,200 |
| 2014-05-30 | 1,191 | 1,199 | 1,185 | 1,199 | 19,900 | 1,199 |
| 2014-05-29 | 1,185 | 1,191 | 1,183 | 1,191 | 16,800 | 1,191 |
| 2014-05-28 | 1,175 | 1,186 | 1,175 | 1,182 | 18,100 | 1,182 |
| 2014-05-27 | 1,174 | 1,176 | 1,168 | 1,173 | 8,800 | 1,173 |
| 2014-05-26 | 1,169 | 1,180 | 1,167 | 1,168 | 15,700 | 1,168 |
| 2014-05-23 | 1,172 | 1,175 | 1,166 | 1,167 | 12,200 | 1,167 |
| 2014-05-22 | 1,178 | 1,178 | 1,158 | 1,171 | 20,400 | 1,171 |
| 2014-05-21 | 1,178 | 1,179 | 1,145 | 1,153 | 38,200 | 1,153 |
| 2014-05-20 | 1,157 | 1,175 | 1,148 | 1,174 | 32,700 | 1,174 |
| 2014-05-19 | 1,140 | 1,160 | 1,134 | 1,145 | 30,700 | 1,145 |
| 2014-05-16 | 1,129 | 1,140 | 1,120 | 1,139 | 15,800 | 1,139 |
| 2014-05-15 | 1,128 | 1,133 | 1,123 | 1,129 | 14,800 | 1,129 |
| 2014-05-14 | 1,116 | 1,128 | 1,114 | 1,128 | 18,400 | 1,128 |
| 2014-05-13 | 1,113 | 1,119 | 1,107 | 1,113 | 16,000 | 1,113 |
| 2014-05-12 | 1,113 | 1,122 | 1,110 | 1,110 | 31,200 | 1,110 |
| 2014-05-09 | 1,102 | 1,108 | 1,100 | 1,100 | 9,200 | 1,100 |
| 2014-05-08 | 1,107 | 1,115 | 1,100 | 1,100 | 13,100 | 1,100 |
| 2014-05-07 | 1,111 | 1,119 | 1,106 | 1,106 | 12,200 | 1,106 |
| 2014-05-02 | 1,112 | 1,115 | 1,108 | 1,111 | 10,000 | 1,111 |
| 2014-05-01 | 1,105 | 1,111 | 1,105 | 1,110 | 6,300 | 1,110 |
| 2014-04-30 | 1,106 | 1,115 | 1,104 | 1,105 | 8,400 | 1,105 |
| 2014-04-28 | 1,109 | 1,144 | 1,108 | 1,110 | 6,600 | 1,110 |
| 2014-04-25 | 1,110 | 1,113 | 1,101 | 1,109 | 9,300 | 1,109 |
| 2014-04-24 | 1,110 | 1,111 | 1,107 | 1,109 | 7,300 | 1,109 |
| 2014-04-23 | 1,110 | 1,111 | 1,101 | 1,109 | 5,300 | 1,109 |
| 2014-04-22 | 1,110 | 1,112 | 1,106 | 1,106 | 10,200 | 1,106 |
| 2014-04-21 | 1,116 | 1,120 | 1,110 | 1,113 | 8,900 | 1,113 |
| 2014-04-18 | 1,123 | 1,124 | 1,114 | 1,118 | 4,200 | 1,118 |
| 2014-04-17 | 1,109 | 1,126 | 1,107 | 1,119 | 12,900 | 1,119 |
| 2014-04-16 | 1,095 | 1,115 | 1,095 | 1,107 | 12,900 | 1,107 |
| 2014-04-15 | 1,135 | 1,135 | 1,089 | 1,097 | 28,200 | 1,097 |
| 2014-04-14 | 1,077 | 1,078 | 1,072 | 1,075 | 17,000 | 1,075 |
| 2014-04-11 | 1,081 | 1,110 | 1,072 | 1,088 | 40,800 | 1,088 |
| 2014-04-10 | 1,109 | 1,114 | 1,100 | 1,101 | 32,000 | 1,101 |
| 2014-04-09 | 1,124 | 1,126 | 1,103 | 1,106 | 40,400 | 1,106 |
| 2014-04-08 | 1,127 | 1,132 | 1,126 | 1,126 | 17,800 | 1,126 |
| 2014-04-07 | 1,145 | 1,145 | 1,129 | 1,130 | 23,400 | 1,130 |
| 2014-04-04 | 1,150 | 1,150 | 1,142 | 1,146 | 9,200 | 1,146 |
| 2014-04-03 | 1,143 | 1,171 | 1,143 | 1,151 | 17,300 | 1,151 |
| 2014-04-02 | 1,137 | 1,150 | 1,136 | 1,150 | 11,200 | 1,150 |
| 2014-04-01 | 1,141 | 1,155 | 1,135 | 1,137 | 12,400 | 1,137 |
| 2014-03-31 | 1,139 | 1,146 | 1,135 | 1,141 | 11,100 | 1,141 |
| 2014-03-28 | 1,125 | 1,135 | 1,125 | 1,135 | 13,900 | 1,135 |
| 2014-03-27 | 1,112 | 1,129 | 1,112 | 1,127 | 15,800 | 1,127 |
| 2014-03-26 | 1,150 | 1,169 | 1,150 | 1,155 | 78,700 | 1,155 |
| 2014-03-25 | 1,188 | 1,191 | 1,181 | 1,183 | 15,500 | 1,183 |
| 2014-03-24 | 1,166 | 1,178 | 1,166 | 1,174 | 9,900 | 1,174 |
| 2014-03-20 | 1,179 | 1,181 | 1,165 | 1,165 | 17,600 | 1,165 |
| 2014-03-19 | 1,188 | 1,190 | 1,172 | 1,177 | 22,100 | 1,177 |
| 2014-03-18 | 1,187 | 1,198 | 1,187 | 1,188 | 8,400 | 1,188 |
| 2014-03-17 | 1,185 | 1,193 | 1,181 | 1,184 | 15,000 | 1,184 |
| 2014-03-14 | 1,202 | 1,202 | 1,180 | 1,187 | 39,000 | 1,187 |
| 2014-03-13 | 1,213 | 1,218 | 1,213 | 1,216 | 10,400 | 1,216 |
| 2014-03-12 | 1,220 | 1,221 | 1,213 | 1,213 | 16,000 | 1,213 |
| 2014-03-11 | 1,218 | 1,223 | 1,217 | 1,223 | 15,900 | 1,223 |
| 2014-03-10 | 1,220 | 1,223 | 1,217 | 1,218 | 14,200 | 1,218 |
| 2014-03-07 | 1,220 | 1,220 | 1,214 | 1,216 | 10,800 | 1,216 |
| 2014-03-06 | 1,218 | 1,219 | 1,211 | 1,218 | 9,100 | 1,218 |
| 2014-03-05 | 1,200 | 1,217 | 1,200 | 1,217 | 27,600 | 1,217 |
| 2014-03-04 | 1,168 | 1,188 | 1,168 | 1,184 | 27,600 | 1,184 |
| 2014-03-03 | 1,171 | 1,181 | 1,168 | 1,177 | 34,900 | 1,177 |
| 2014-02-28 | 1,197 | 1,199 | 1,178 | 1,183 | 58,700 | 1,183 |
| 2014-02-27 | 1,211 | 1,212 | 1,194 | 1,199 | 61,200 | 1,199 |
| 2014-02-26 | 1,208 | 1,218 | 1,207 | 1,212 | 29,800 | 1,212 |
| 2014-02-25 | 1,227 | 1,229 | 1,212 | 1,213 | 43,000 | 1,213 |
| 2014-02-24 | 1,241 | 1,241 | 1,220 | 1,222 | 59,000 | 1,222 |
| 2014-02-21 | 1,305 | 1,305 | 1,230 | 1,241 | 87,000 | 1,241 |
| 2014-02-20 | 1,317 | 1,319 | 1,304 | 1,308 | 34,900 | 1,308 |
| 2014-02-19 | 1,312 | 1,319 | 1,308 | 1,317 | 31,600 | 1,317 |
| 2014-02-18 | 1,290 | 1,315 | 1,290 | 1,312 | 24,200 | 1,312 |
| 2014-02-17 | 1,278 | 1,290 | 1,270 | 1,290 | 29,000 | 1,290 |
| 2014-02-14 | 1,301 | 1,302 | 1,268 | 1,278 | 77,200 | 1,278 |
| 2014-02-13 | 1,345 | 1,350 | 1,300 | 1,301 | 99,800 | 1,301 |
| 2014-02-12 | 1,316 | 1,346 | 1,316 | 1,341 | 64,400 | 1,341 |
| 2014-02-10 | 1,277 | 1,312 | 1,277 | 1,310 | 59,700 | 1,310 |
| 2014-02-07 | 1,233 | 1,275 | 1,232 | 1,274 | 80,300 | 1,274 |
| 2014-02-06 | 1,264 | 1,264 | 1,220 | 1,221 | 104,200 | 1,221 |
| 2014-02-05 | 1,235 | 1,274 | 1,235 | 1,264 | 94,600 | 1,264 |
| 2014-02-04 | 1,215 | 1,258 | 1,161 | 1,235 | 161,200 | 1,235 |
| 2014-02-03 | 1,276 | 1,278 | 1,250 | 1,266 | 124,000 | 1,266 |
| 2014-01-31 | 1,298 | 1,315 | 1,280 | 1,286 | 182,400 | 1,286 |
| 2014-01-30 | 1,388 | 1,388 | 1,373 | 1,378 | 39,000 | 1,378 |
| 2014-01-29 | 1,390 | 1,400 | 1,387 | 1,400 | 50,700 | 1,400 |
| 2014-01-28 | 1,343 | 1,370 | 1,335 | 1,370 | 38,900 | 1,370 |
| 2014-01-27 | 1,359 | 1,360 | 1,321 | 1,333 | 63,800 | 1,333 |
| 2014-01-24 | 1,373 | 1,395 | 1,367 | 1,394 | 31,700 | 1,394 |
| 2014-01-23 | 1,413 | 1,415 | 1,381 | 1,395 | 36,500 | 1,395 |
| 2014-01-22 | 1,406 | 1,417 | 1,396 | 1,403 | 33,600 | 1,403 |
| 2014-01-21 | 1,395 | 1,401 | 1,390 | 1,398 | 52,500 | 1,398 |
| 2014-01-20 | 1,362 | 1,390 | 1,360 | 1,385 | 58,200 | 1,385 |
| 2014-01-17 | 1,362 | 1,362 | 1,356 | 1,362 | 16,800 | 1,362 |
| 2014-01-16 | 1,361 | 1,363 | 1,352 | 1,360 | 22,800 | 1,360 |
| 2014-01-15 | 1,355 | 1,366 | 1,320 | 1,359 | 47,400 | 1,359 |
| 2014-01-14 | 1,331 | 1,360 | 1,315 | 1,355 | 55,800 | 1,355 |
| 2014-01-10 | 1,337 | 1,367 | 1,337 | 1,353 | 67,000 | 1,353 |
| 2014-01-09 | 1,320 | 1,338 | 1,317 | 1,333 | 48,500 | 1,333 |
| 2014-01-08 | 1,308 | 1,323 | 1,301 | 1,307 | 48,100 | 1,307 |
| 2014-01-07 | 1,289 | 1,305 | 1,288 | 1,301 | 55,200 | 1,301 |
| 2014-01-06 | 1,284 | 1,289 | 1,283 | 1,284 | 35,700 | 1,284 |
分割・併合履歴 ： [2013-09-26]1株→100株
