6312 フロイント産業(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 | 1,050 | 1,054 | 1,030 | 1,045 | 21,000 | 522.50 |
| 2014-12-29 | 1,007 | 1,061 | 1,007 | 1,058 | 29,400 | 529 |
| 2014-12-26 | 1,002 | 1,002 | 996 | 1,001 | 20,700 | 500.50 |
| 2014-12-25 | 999 | 1,001 | 995 | 995 | 45,600 | 497.50 |
| 2014-12-24 | 1,009 | 1,009 | 998 | 1,001 | 33,100 | 500.50 |
| 2014-12-22 | 1,014 | 1,019 | 998 | 1,003 | 17,100 | 501.50 |
| 2014-12-19 | 1,005 | 1,018 | 1,001 | 1,012 | 22,000 | 506 |
| 2014-12-18 | 999 | 1,010 | 998 | 999 | 14,600 | 499.50 |
| 2014-12-17 | 994 | 1,001 | 991 | 1,000 | 7,100 | 500 |
| 2014-12-16 | 1,009 | 1,020 | 999 | 1,002 | 19,300 | 501 |
| 2014-12-15 | 1,020 | 1,031 | 1,013 | 1,014 | 7,500 | 507 |
| 2014-12-12 | 1,021 | 1,030 | 1,015 | 1,023 | 18,100 | 511.50 |
| 2014-12-11 | 1,025 | 1,025 | 1,014 | 1,019 | 10,200 | 509.50 |
| 2014-12-10 | 1,050 | 1,050 | 1,010 | 1,034 | 22,800 | 517 |
| 2014-12-09 | 1,068 | 1,068 | 1,056 | 1,056 | 14,700 | 528 |
| 2014-12-08 | 1,076 | 1,076 | 1,058 | 1,071 | 18,200 | 535.50 |
| 2014-12-05 | 1,075 | 1,085 | 1,075 | 1,076 | 15,000 | 538 |
| 2014-12-04 | 1,115 | 1,115 | 1,074 | 1,083 | 25,000 | 541.50 |
| 2014-12-03 | 1,099 | 1,119 | 1,099 | 1,113 | 25,200 | 556.50 |
| 2014-12-02 | 1,075 | 1,096 | 1,075 | 1,092 | 24,100 | 546 |
| 2014-12-01 | 1,045 | 1,065 | 1,045 | 1,064 | 8,700 | 532 |
| 2014-11-28 | 1,044 | 1,046 | 1,026 | 1,043 | 14,100 | 521.50 |
| 2014-11-27 | 1,025 | 1,026 | 1,013 | 1,018 | 6,100 | 509 |
| 2014-11-26 | 1,011 | 1,028 | 1,008 | 1,017 | 12,100 | 508.50 |
| 2014-11-25 | 1,001 | 1,015 | 1,001 | 1,010 | 19,000 | 505 |
| 2014-11-21 | 1,005 | 1,005 | 995 | 1,000 | 19,700 | 500 |
| 2014-11-20 | 1,016 | 1,020 | 1,000 | 1,004 | 25,900 | 502 |
| 2014-11-19 | 1,020 | 1,031 | 1,018 | 1,021 | 17,100 | 510.50 |
| 2014-11-18 | 1,013 | 1,018 | 1,010 | 1,015 | 11,700 | 507.50 |
| 2014-11-17 | 1,055 | 1,058 | 1,012 | 1,015 | 14,100 | 507.50 |
| 2014-11-14 | 1,062 | 1,066 | 1,033 | 1,053 | 23,700 | 526.50 |
| 2014-11-13 | 1,090 | 1,090 | 1,058 | 1,064 | 21,300 | 532 |
| 2014-11-12 | 1,090 | 1,099 | 1,086 | 1,094 | 14,500 | 547 |
| 2014-11-11 | 1,070 | 1,085 | 1,067 | 1,085 | 11,200 | 542.50 |
| 2014-11-10 | 1,060 | 1,070 | 1,060 | 1,070 | 9,500 | 535 |
| 2014-11-07 | 1,016 | 1,075 | 1,016 | 1,055 | 17,000 | 527.50 |
| 2014-11-06 | 1,031 | 1,059 | 1,020 | 1,020 | 35,900 | 510 |
| 2014-11-05 | 1,017 | 1,035 | 1,005 | 1,026 | 30,900 | 513 |
| 2014-11-04 | 1,010 | 1,019 | 1,001 | 1,007 | 36,300 | 503.50 |
| 2014-10-31 | 999 | 1,006 | 989 | 995 | 25,700 | 497.50 |
| 2014-10-30 | 990 | 1,004 | 980 | 999 | 19,000 | 499.50 |
| 2014-10-29 | 991 | 1,008 | 991 | 1,000 | 18,500 | 500 |
| 2014-10-28 | 951 | 1,014 | 951 | 1,010 | 27,800 | 505 |
| 2014-10-27 | 947 | 955 | 947 | 950 | 15,200 | 475 |
| 2014-10-24 | 946 | 950 | 940 | 947 | 20,900 | 473.50 |
| 2014-10-23 | 935 | 945 | 933 | 945 | 41,200 | 472.50 |
| 2014-10-22 | 958 | 958 | 933 | 935 | 24,200 | 467.50 |
| 2014-10-21 | 951 | 955 | 925 | 929 | 27,500 | 464.50 |
| 2014-10-20 | 975 | 975 | 948 | 960 | 19,600 | 480 |
| 2014-10-17 | 952 | 966 | 946 | 946 | 24,900 | 473 |
| 2014-10-16 | 976 | 984 | 955 | 956 | 41,100 | 478 |
| 2014-10-15 | 1,000 | 1,000 | 983 | 993 | 25,300 | 496.50 |
| 2014-10-14 | 1,001 | 1,004 | 983 | 989 | 62,900 | 494.50 |
| 2014-10-10 | 1,049 | 1,049 | 1,009 | 1,023 | 52,700 | 511.50 |
| 2014-10-09 | 1,135 | 1,144 | 1,033 | 1,050 | 75,500 | 525 |
| 2014-10-08 | 1,176 | 1,176 | 1,132 | 1,144 | 32,200 | 572 |
| 2014-10-07 | 1,197 | 1,205 | 1,184 | 1,189 | 45,400 | 594.50 |
| 2014-10-06 | 1,190 | 1,243 | 1,183 | 1,196 | 142,600 | 598 |
| 2014-10-03 | 1,355 | 1,399 | 1,355 | 1,399 | 7,300 | 699.50 |
| 2014-10-02 | 1,381 | 1,387 | 1,350 | 1,355 | 10,900 | 677.50 |
| 2014-10-01 | 1,425 | 1,425 | 1,405 | 1,414 | 10,700 | 707 |
| 2014-09-30 | 1,421 | 1,422 | 1,413 | 1,418 | 6,600 | 709 |
| 2014-09-29 | 1,400 | 1,417 | 1,400 | 1,417 | 9,500 | 708.50 |
| 2014-09-26 | 1,390 | 1,396 | 1,390 | 1,396 | 2,200 | 698 |
| 2014-09-25 | 1,406 | 1,410 | 1,391 | 1,395 | 12,400 | 697.50 |
| 2014-09-24 | 1,388 | 1,398 | 1,382 | 1,398 | 5,600 | 699 |
| 2014-09-22 | 1,390 | 1,391 | 1,380 | 1,389 | 12,800 | 694.50 |
| 2014-09-19 | 1,390 | 1,399 | 1,390 | 1,394 | 9,300 | 697 |
| 2014-09-18 | 1,390 | 1,399 | 1,381 | 1,395 | 10,300 | 697.50 |
| 2014-09-17 | 1,391 | 1,403 | 1,390 | 1,399 | 5,200 | 699.50 |
| 2014-09-16 | 1,410 | 1,411 | 1,388 | 1,402 | 6,900 | 701 |
| 2014-09-12 | 1,427 | 1,434 | 1,420 | 1,420 | 6,700 | 710 |
| 2014-09-11 | 1,426 | 1,450 | 1,426 | 1,431 | 6,800 | 715.50 |
| 2014-09-10 | 1,429 | 1,435 | 1,428 | 1,429 | 7,000 | 714.50 |
| 2014-09-09 | 1,430 | 1,470 | 1,422 | 1,429 | 7,300 | 714.50 |
| 2014-09-08 | 1,447 | 1,465 | 1,425 | 1,438 | 11,800 | 719 |
| 2014-09-05 | 1,462 | 1,500 | 1,440 | 1,445 | 15,400 | 722.50 |
| 2014-09-04 | 1,474 | 1,492 | 1,454 | 1,485 | 18,300 | 742.50 |
| 2014-09-03 | 1,500 | 1,508 | 1,480 | 1,485 | 20,100 | 742.50 |
| 2014-09-02 | 1,512 | 1,532 | 1,500 | 1,500 | 24,600 | 750 |
| 2014-09-01 | 1,496 | 1,529 | 1,475 | 1,510 | 41,100 | 755 |
| 2014-08-29 | 1,412 | 1,462 | 1,412 | 1,459 | 14,700 | 729.50 |
| 2014-08-28 | 1,440 | 1,442 | 1,425 | 1,431 | 9,300 | 715.50 |
| 2014-08-27 | 1,450 | 1,478 | 1,442 | 1,442 | 15,600 | 721 |
| 2014-08-26 | 1,487 | 1,493 | 1,458 | 1,461 | 19,500 | 730.50 |
| 2014-08-25 | 1,440 | 1,480 | 1,440 | 1,480 | 36,700 | 740 |
| 2014-08-22 | 1,430 | 1,445 | 1,425 | 1,434 | 35,500 | 717 |
| 2014-08-21 | 1,416 | 1,424 | 1,416 | 1,423 | 5,800 | 711.50 |
| 2014-08-20 | 1,402 | 1,430 | 1,401 | 1,415 | 12,200 | 707.50 |
| 2014-08-19 | 1,400 | 1,408 | 1,400 | 1,403 | 3,900 | 701.50 |
| 2014-08-18 | 1,402 | 1,406 | 1,400 | 1,400 | 9,900 | 700 |
| 2014-08-15 | 1,385 | 1,399 | 1,385 | 1,398 | 19,200 | 699 |
| 2014-08-14 | 1,388 | 1,397 | 1,385 | 1,385 | 6,300 | 692.50 |
| 2014-08-13 | 1,393 | 1,395 | 1,385 | 1,387 | 8,100 | 693.50 |
| 2014-08-12 | 1,378 | 1,393 | 1,378 | 1,393 | 8,700 | 696.50 |
| 2014-08-11 | 1,376 | 1,378 | 1,359 | 1,370 | 10,900 | 685 |
| 2014-08-08 | 1,369 | 1,369 | 1,342 | 1,351 | 7,600 | 675.50 |
| 2014-08-07 | 1,375 | 1,375 | 1,345 | 1,362 | 5,900 | 681 |
| 2014-08-06 | 1,336 | 1,376 | 1,336 | 1,376 | 10,700 | 688 |
| 2014-08-05 | 1,370 | 1,370 | 1,336 | 1,336 | 16,100 | 668 |
| 2014-08-04 | 1,385 | 1,387 | 1,370 | 1,370 | 6,100 | 685 |
| 2014-08-01 | 1,383 | 1,396 | 1,375 | 1,390 | 7,800 | 695 |
| 2014-07-31 | 1,399 | 1,400 | 1,387 | 1,387 | 7,400 | 693.50 |
| 2014-07-30 | 1,403 | 1,406 | 1,392 | 1,398 | 10,100 | 699 |
| 2014-07-29 | 1,413 | 1,413 | 1,403 | 1,405 | 6,500 | 702.50 |
| 2014-07-28 | 1,400 | 1,412 | 1,399 | 1,412 | 8,700 | 706 |
| 2014-07-25 | 1,392 | 1,400 | 1,380 | 1,400 | 12,000 | 700 |
| 2014-07-24 | 1,389 | 1,391 | 1,380 | 1,391 | 4,100 | 695.50 |
| 2014-07-23 | 1,370 | 1,380 | 1,370 | 1,380 | 10,900 | 690 |
| 2014-07-22 | 1,351 | 1,366 | 1,351 | 1,360 | 14,800 | 680 |
| 2014-07-18 | 1,360 | 1,372 | 1,337 | 1,360 | 22,700 | 680 |
| 2014-07-17 | 1,361 | 1,368 | 1,361 | 1,362 | 5,300 | 681 |
| 2014-07-16 | 1,369 | 1,370 | 1,361 | 1,364 | 10,800 | 682 |
| 2014-07-15 | 1,365 | 1,373 | 1,361 | 1,364 | 23,900 | 682 |
| 2014-07-14 | 1,380 | 1,393 | 1,368 | 1,370 | 16,400 | 685 |
| 2014-07-11 | 1,371 | 1,380 | 1,366 | 1,380 | 16,700 | 690 |
| 2014-07-10 | 1,398 | 1,405 | 1,378 | 1,379 | 19,400 | 689.50 |
| 2014-07-09 | 1,371 | 1,430 | 1,360 | 1,393 | 82,000 | 696.50 |
| 2014-07-08 | 1,445 | 1,449 | 1,430 | 1,440 | 25,000 | 720 |
| 2014-07-07 | 1,438 | 1,449 | 1,432 | 1,445 | 32,500 | 722.50 |
| 2014-07-04 | 1,411 | 1,430 | 1,411 | 1,430 | 29,300 | 715 |
| 2014-07-03 | 1,421 | 1,421 | 1,409 | 1,420 | 25,000 | 710 |
| 2014-07-02 | 1,440 | 1,444 | 1,415 | 1,421 | 38,300 | 710.50 |
| 2014-07-01 | 1,425 | 1,440 | 1,421 | 1,439 | 39,300 | 719.50 |
| 2014-06-30 | 1,408 | 1,416 | 1,396 | 1,415 | 35,000 | 707.50 |
| 2014-06-27 | 1,403 | 1,414 | 1,390 | 1,398 | 37,700 | 699 |
| 2014-06-26 | 1,400 | 1,404 | 1,391 | 1,403 | 24,400 | 701.50 |
| 2014-06-25 | 1,394 | 1,409 | 1,381 | 1,390 | 64,900 | 695 |
| 2014-06-24 | 1,330 | 1,380 | 1,317 | 1,364 | 47,000 | 682 |
| 2014-06-23 | 1,318 | 1,326 | 1,310 | 1,319 | 15,300 | 659.50 |
| 2014-06-20 | 1,325 | 1,341 | 1,317 | 1,317 | 17,100 | 658.50 |
| 2014-06-19 | 1,329 | 1,340 | 1,329 | 1,338 | 13,200 | 669 |
| 2014-06-18 | 1,351 | 1,353 | 1,324 | 1,334 | 17,900 | 667 |
| 2014-06-17 | 1,360 | 1,361 | 1,340 | 1,350 | 19,100 | 675 |
| 2014-06-16 | 1,375 | 1,387 | 1,349 | 1,360 | 32,900 | 680 |
| 2014-06-13 | 1,347 | 1,355 | 1,341 | 1,349 | 27,300 | 674.50 |
| 2014-06-12 | 1,272 | 1,343 | 1,272 | 1,341 | 26,800 | 670.50 |
| 2014-06-11 | 1,248 | 1,298 | 1,248 | 1,295 | 38,500 | 647.50 |
| 2014-06-10 | 1,230 | 1,240 | 1,224 | 1,233 | 12,500 | 616.50 |
| 2014-06-09 | 1,228 | 1,228 | 1,216 | 1,223 | 12,000 | 611.50 |
| 2014-06-06 | 1,201 | 1,208 | 1,197 | 1,202 | 11,200 | 601 |
| 2014-06-05 | 1,226 | 1,226 | 1,190 | 1,201 | 25,200 | 600.50 |
| 2014-06-04 | 1,234 | 1,239 | 1,225 | 1,230 | 14,200 | 615 |
| 2014-06-03 | 1,262 | 1,262 | 1,235 | 1,236 | 9,400 | 618 |
| 2014-06-02 | 1,255 | 1,255 | 1,231 | 1,232 | 25,300 | 616 |
| 2014-05-30 | 1,250 | 1,254 | 1,248 | 1,251 | 5,500 | 625.50 |
| 2014-05-29 | 1,235 | 1,249 | 1,234 | 1,243 | 8,200 | 621.50 |
| 2014-05-28 | 1,257 | 1,257 | 1,248 | 1,252 | 6,100 | 626 |
| 2014-05-27 | 1,225 | 1,252 | 1,225 | 1,237 | 6,500 | 618.50 |
| 2014-05-26 | 1,224 | 1,252 | 1,224 | 1,250 | 7,600 | 625 |
| 2014-05-23 | 1,208 | 1,223 | 1,208 | 1,220 | 9,400 | 610 |
| 2014-05-22 | 1,175 | 1,209 | 1,175 | 1,208 | 8,200 | 604 |
| 2014-05-21 | 1,150 | 1,189 | 1,150 | 1,165 | 16,000 | 582.50 |
| 2014-05-20 | 1,133 | 1,174 | 1,130 | 1,168 | 24,100 | 584 |
| 2014-05-19 | 1,260 | 1,270 | 1,112 | 1,156 | 18,500 | 578 |
| 2014-05-16 | 1,255 | 1,310 | 1,255 | 1,270 | 5,600 | 635 |
| 2014-05-15 | 1,225 | 1,300 | 1,225 | 1,280 | 15,000 | 640 |
| 2014-05-14 | 1,255 | 1,256 | 1,210 | 1,231 | 11,300 | 615.50 |
| 2014-05-13 | 1,270 | 1,282 | 1,269 | 1,269 | 8,800 | 634.50 |
| 2014-05-12 | 1,330 | 1,333 | 1,280 | 1,300 | 11,200 | 650 |
| 2014-05-09 | 1,340 | 1,341 | 1,302 | 1,312 | 15,100 | 656 |
| 2014-05-08 | 1,362 | 1,381 | 1,327 | 1,360 | 9,900 | 680 |
| 2014-05-07 | 1,369 | 1,378 | 1,348 | 1,367 | 7,400 | 683.50 |
| 2014-05-02 | 1,386 | 1,393 | 1,376 | 1,389 | 10,700 | 694.50 |
| 2014-05-01 | 1,363 | 1,398 | 1,363 | 1,390 | 20,800 | 695 |
| 2014-04-30 | 1,411 | 1,420 | 1,341 | 1,365 | 19,900 | 682.50 |
| 2014-04-28 | 1,410 | 1,411 | 1,341 | 1,411 | 35,300 | 705.50 |
| 2014-04-25 | 1,370 | 1,450 | 1,370 | 1,412 | 75,300 | 706 |
| 2014-04-24 | 1,331 | 1,351 | 1,321 | 1,351 | 32,200 | 675.50 |
| 2014-04-23 | 1,338 | 1,342 | 1,320 | 1,330 | 23,000 | 665 |
| 2014-04-22 | 1,270 | 1,320 | 1,270 | 1,308 | 47,700 | 654 |
| 2014-04-21 | 1,240 | 1,270 | 1,236 | 1,266 | 21,700 | 633 |
| 2014-04-18 | 1,217 | 1,240 | 1,210 | 1,240 | 12,900 | 620 |
| 2014-04-17 | 1,210 | 1,222 | 1,200 | 1,210 | 10,700 | 605 |
| 2014-04-16 | 1,201 | 1,222 | 1,198 | 1,222 | 15,900 | 611 |
| 2014-04-15 | 1,200 | 1,216 | 1,183 | 1,200 | 10,300 | 600 |
| 2014-04-14 | 1,185 | 1,190 | 1,167 | 1,190 | 24,300 | 595 |
| 2014-04-11 | 1,090 | 1,127 | 1,082 | 1,117 | 19,700 | 558.50 |
| 2014-04-10 | 1,180 | 1,195 | 1,123 | 1,130 | 17,600 | 565 |
| 2014-04-09 | 1,140 | 1,165 | 1,100 | 1,150 | 34,400 | 575 |
| 2014-04-08 | 1,206 | 1,213 | 1,170 | 1,178 | 29,800 | 589 |
| 2014-04-07 | 1,229 | 1,235 | 1,201 | 1,235 | 18,600 | 617.50 |
| 2014-04-04 | 1,250 | 1,250 | 1,222 | 1,235 | 36,400 | 617.50 |
| 2014-04-03 | 1,250 | 1,252 | 1,239 | 1,252 | 27,000 | 626 |
| 2014-04-02 | 1,230 | 1,256 | 1,225 | 1,230 | 33,000 | 615 |
| 2014-04-01 | 1,200 | 1,222 | 1,190 | 1,215 | 29,700 | 607.50 |
| 2014-03-31 | 1,170 | 1,188 | 1,160 | 1,177 | 30,300 | 588.50 |
| 2014-03-28 | 1,074 | 1,119 | 1,074 | 1,116 | 24,700 | 558 |
| 2014-03-27 | 1,075 | 1,077 | 1,039 | 1,073 | 15,900 | 536.50 |
| 2014-03-26 | 1,110 | 1,110 | 1,060 | 1,073 | 24,100 | 536.50 |
| 2014-03-25 | 1,088 | 1,125 | 1,085 | 1,089 | 26,500 | 544.50 |
| 2014-03-24 | 1,084 | 1,088 | 1,054 | 1,085 | 40,600 | 542.50 |
| 2014-03-20 | 1,118 | 1,118 | 1,050 | 1,070 | 37,700 | 535 |
| 2014-03-19 | 1,164 | 1,165 | 1,101 | 1,116 | 43,400 | 558 |
| 2014-03-18 | 1,165 | 1,170 | 1,155 | 1,164 | 13,900 | 582 |
| 2014-03-17 | 1,160 | 1,173 | 1,133 | 1,138 | 23,300 | 569 |
| 2014-03-14 | 1,202 | 1,208 | 1,156 | 1,170 | 35,500 | 585 |
| 2014-03-13 | 1,244 | 1,260 | 1,220 | 1,227 | 22,500 | 613.50 |
| 2014-03-12 | 1,256 | 1,293 | 1,221 | 1,245 | 63,700 | 622.50 |
| 2014-03-11 | 1,200 | 1,340 | 1,200 | 1,339 | 80,500 | 669.50 |
| 2014-03-10 | 1,185 | 1,200 | 1,185 | 1,200 | 21,300 | 600 |
| 2014-03-07 | 1,180 | 1,191 | 1,172 | 1,185 | 23,800 | 592.50 |
| 2014-03-06 | 1,186 | 1,189 | 1,170 | 1,174 | 20,400 | 587 |
| 2014-03-05 | 1,185 | 1,194 | 1,180 | 1,186 | 15,800 | 593 |
| 2014-03-04 | 1,180 | 1,198 | 1,170 | 1,180 | 18,600 | 590 |
| 2014-03-03 | 1,190 | 1,190 | 1,151 | 1,181 | 23,400 | 590.50 |
| 2014-02-28 | 1,213 | 1,213 | 1,181 | 1,183 | 19,200 | 591.50 |
| 2014-02-27 | 1,204 | 1,228 | 1,204 | 1,219 | 10,400 | 609.50 |
| 2014-02-26 | 1,225 | 1,225 | 1,212 | 1,225 | 12,400 | 612.50 |
| 2014-02-25 | 1,260 | 1,260 | 1,245 | 1,249 | 14,700 | 624.50 |
| 2014-02-24 | 1,260 | 1,265 | 1,251 | 1,251 | 12,400 | 625.50 |
| 2014-02-21 | 1,263 | 1,263 | 1,249 | 1,253 | 14,600 | 626.50 |
| 2014-02-20 | 1,261 | 1,276 | 1,250 | 1,255 | 9,000 | 627.50 |
| 2014-02-19 | 1,254 | 1,274 | 1,254 | 1,267 | 13,600 | 633.50 |
| 2014-02-18 | 1,245 | 1,262 | 1,245 | 1,254 | 8,400 | 627 |
| 2014-02-17 | 1,275 | 1,275 | 1,245 | 1,259 | 11,600 | 629.50 |
| 2014-02-14 | 1,303 | 1,305 | 1,277 | 1,281 | 11,500 | 640.50 |
| 2014-02-13 | 1,309 | 1,316 | 1,303 | 1,305 | 9,800 | 652.50 |
| 2014-02-12 | 1,309 | 1,317 | 1,309 | 1,309 | 12,900 | 654.50 |
| 2014-02-10 | 1,284 | 1,300 | 1,284 | 1,295 | 11,200 | 647.50 |
| 2014-02-07 | 1,270 | 1,285 | 1,270 | 1,277 | 8,300 | 638.50 |
| 2014-02-06 | 1,289 | 1,294 | 1,240 | 1,265 | 28,300 | 632.50 |
| 2014-02-05 | 1,297 | 1,340 | 1,278 | 1,309 | 22,900 | 654.50 |
| 2014-02-04 | 1,285 | 1,312 | 1,285 | 1,295 | 42,700 | 647.50 |
| 2014-02-03 | 1,410 | 1,415 | 1,391 | 1,405 | 26,100 | 702.50 |
| 2014-01-31 | 1,418 | 1,434 | 1,418 | 1,426 | 10,500 | 713 |
| 2014-01-30 | 1,422 | 1,429 | 1,410 | 1,418 | 20,300 | 709 |
| 2014-01-29 | 1,437 | 1,447 | 1,423 | 1,438 | 14,600 | 719 |
| 2014-01-28 | 1,423 | 1,436 | 1,421 | 1,433 | 10,000 | 716.50 |
| 2014-01-27 | 1,450 | 1,450 | 1,411 | 1,421 | 29,300 | 710.50 |
| 2014-01-24 | 1,480 | 1,493 | 1,470 | 1,470 | 28,100 | 735 |
| 2014-01-23 | 1,499 | 1,500 | 1,488 | 1,491 | 18,400 | 745.50 |
| 2014-01-22 | 1,496 | 1,499 | 1,484 | 1,496 | 37,300 | 748 |
| 2014-01-21 | 1,484 | 1,508 | 1,484 | 1,488 | 48,700 | 744 |
| 2014-01-20 | 1,485 | 1,493 | 1,481 | 1,486 | 57,900 | 743 |
| 2014-01-17 | 1,457 | 1,479 | 1,452 | 1,475 | 39,600 | 737.50 |
| 2014-01-16 | 1,515 | 1,515 | 1,455 | 1,462 | 84,700 | 731 |
| 2014-01-15 | 1,525 | 1,525 | 1,498 | 1,510 | 55,800 | 755 |
| 2014-01-14 | 1,512 | 1,535 | 1,500 | 1,516 | 89,800 | 758 |
| 2014-01-10 | 1,590 | 1,598 | 1,590 | 1,592 | 14,900 | 796 |
| 2014-01-09 | 1,612 | 1,613 | 1,588 | 1,593 | 36,100 | 796.50 |
| 2014-01-08 | 1,626 | 1,626 | 1,610 | 1,623 | 35,900 | 811.50 |
| 2014-01-07 | 1,636 | 1,636 | 1,617 | 1,626 | 13,700 | 813 |
| 2014-01-06 | 1,607 | 1,634 | 1,600 | 1,630 | 30,500 | 815 |
分割・併合履歴 ： [2016-02-25]1株→2株 [2009-05-26]1株→2株
