6406 フジテック(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 | 1,265 | 1,293 | 1,254 | 1,286 | 248,200 | 1,286 |
| 2014-12-29 | 1,275 | 1,275 | 1,227 | 1,241 | 188,600 | 1,241 |
| 2014-12-26 | 1,239 | 1,267 | 1,235 | 1,264 | 64,500 | 1,264 |
| 2014-12-25 | 1,245 | 1,254 | 1,237 | 1,239 | 72,200 | 1,239 |
| 2014-12-24 | 1,253 | 1,255 | 1,238 | 1,252 | 114,600 | 1,252 |
| 2014-12-22 | 1,249 | 1,249 | 1,228 | 1,235 | 107,800 | 1,235 |
| 2014-12-19 | 1,222 | 1,244 | 1,220 | 1,243 | 200,500 | 1,243 |
| 2014-12-18 | 1,204 | 1,219 | 1,201 | 1,204 | 157,900 | 1,204 |
| 2014-12-17 | 1,186 | 1,198 | 1,178 | 1,183 | 241,600 | 1,183 |
| 2014-12-16 | 1,186 | 1,205 | 1,186 | 1,190 | 227,000 | 1,190 |
| 2014-12-15 | 1,229 | 1,239 | 1,215 | 1,216 | 192,000 | 1,216 |
| 2014-12-12 | 1,230 | 1,243 | 1,230 | 1,237 | 292,700 | 1,237 |
| 2014-12-11 | 1,217 | 1,235 | 1,215 | 1,231 | 287,000 | 1,231 |
| 2014-12-10 | 1,221 | 1,225 | 1,216 | 1,221 | 212,000 | 1,221 |
| 2014-12-09 | 1,212 | 1,225 | 1,204 | 1,221 | 162,900 | 1,221 |
| 2014-12-08 | 1,196 | 1,217 | 1,193 | 1,212 | 257,000 | 1,212 |
| 2014-12-05 | 1,200 | 1,206 | 1,191 | 1,200 | 249,300 | 1,200 |
| 2014-12-04 | 1,191 | 1,205 | 1,185 | 1,201 | 317,700 | 1,201 |
| 2014-12-03 | 1,175 | 1,190 | 1,169 | 1,189 | 273,200 | 1,189 |
| 2014-12-02 | 1,170 | 1,187 | 1,166 | 1,182 | 438,000 | 1,182 |
| 2014-12-01 | 1,150 | 1,176 | 1,150 | 1,174 | 332,600 | 1,174 |
| 2014-11-28 | 1,126 | 1,163 | 1,121 | 1,161 | 317,200 | 1,161 |
| 2014-11-27 | 1,133 | 1,138 | 1,126 | 1,131 | 192,300 | 1,131 |
| 2014-11-26 | 1,129 | 1,147 | 1,128 | 1,139 | 176,000 | 1,139 |
| 2014-11-25 | 1,148 | 1,148 | 1,126 | 1,138 | 281,100 | 1,138 |
| 2014-11-21 | 1,138 | 1,159 | 1,110 | 1,127 | 222,000 | 1,127 |
| 2014-11-20 | 1,112 | 1,130 | 1,107 | 1,128 | 300,900 | 1,128 |
| 2014-11-19 | 1,106 | 1,111 | 1,091 | 1,100 | 326,300 | 1,100 |
| 2014-11-18 | 1,085 | 1,109 | 1,085 | 1,106 | 301,500 | 1,106 |
| 2014-11-17 | 1,090 | 1,102 | 1,083 | 1,085 | 240,600 | 1,085 |
| 2014-11-14 | 1,106 | 1,106 | 1,081 | 1,101 | 288,000 | 1,101 |
| 2014-11-13 | 1,080 | 1,086 | 1,070 | 1,083 | 203,500 | 1,083 |
| 2014-11-12 | 1,083 | 1,089 | 1,070 | 1,080 | 683,700 | 1,080 |
| 2014-11-11 | 1,074 | 1,076 | 1,057 | 1,070 | 564,800 | 1,070 |
| 2014-11-10 | 1,111 | 1,113 | 1,075 | 1,082 | 264,700 | 1,082 |
| 2014-11-07 | 1,170 | 1,174 | 1,101 | 1,110 | 365,200 | 1,110 |
| 2014-11-06 | 1,152 | 1,165 | 1,135 | 1,140 | 450,200 | 1,140 |
| 2014-11-05 | 1,114 | 1,133 | 1,111 | 1,128 | 498,100 | 1,128 |
| 2014-11-04 | 1,146 | 1,146 | 1,110 | 1,112 | 624,300 | 1,112 |
| 2014-10-31 | 1,062 | 1,102 | 1,050 | 1,097 | 450,500 | 1,097 |
| 2014-10-30 | 1,055 | 1,067 | 1,047 | 1,056 | 732,600 | 1,056 |
| 2014-10-29 | 1,078 | 1,097 | 1,049 | 1,053 | 768,600 | 1,053 |
| 2014-10-28 | 1,116 | 1,125 | 1,080 | 1,083 | 758,400 | 1,083 |
| 2014-10-27 | 1,166 | 1,170 | 1,126 | 1,130 | 696,700 | 1,130 |
| 2014-10-24 | 1,200 | 1,226 | 1,162 | 1,167 | 271,700 | 1,167 |
| 2014-10-23 | 1,181 | 1,206 | 1,169 | 1,188 | 138,200 | 1,188 |
| 2014-10-22 | 1,178 | 1,204 | 1,176 | 1,198 | 166,500 | 1,198 |
| 2014-10-21 | 1,185 | 1,186 | 1,146 | 1,148 | 238,800 | 1,148 |
| 2014-10-20 | 1,178 | 1,200 | 1,172 | 1,186 | 488,400 | 1,186 |
| 2014-10-17 | 1,100 | 1,162 | 1,100 | 1,151 | 472,700 | 1,151 |
| 2014-10-16 | 1,101 | 1,114 | 1,098 | 1,100 | 144,200 | 1,100 |
| 2014-10-15 | 1,108 | 1,145 | 1,108 | 1,131 | 213,800 | 1,131 |
| 2014-10-14 | 1,089 | 1,120 | 1,088 | 1,101 | 265,000 | 1,101 |
| 2014-10-10 | 1,100 | 1,122 | 1,099 | 1,119 | 191,900 | 1,119 |
| 2014-10-09 | 1,158 | 1,162 | 1,134 | 1,140 | 124,400 | 1,140 |
| 2014-10-08 | 1,139 | 1,171 | 1,137 | 1,157 | 319,100 | 1,157 |
| 2014-10-07 | 1,161 | 1,180 | 1,160 | 1,163 | 201,600 | 1,163 |
| 2014-10-06 | 1,173 | 1,181 | 1,157 | 1,168 | 194,000 | 1,168 |
| 2014-10-03 | 1,112 | 1,167 | 1,110 | 1,167 | 521,500 | 1,167 |
| 2014-10-02 | 1,144 | 1,146 | 1,104 | 1,112 | 602,800 | 1,112 |
| 2014-10-01 | 1,199 | 1,200 | 1,150 | 1,150 | 491,600 | 1,150 |
| 2014-09-30 | 1,212 | 1,221 | 1,186 | 1,195 | 419,400 | 1,195 |
| 2014-09-29 | 1,251 | 1,251 | 1,202 | 1,212 | 394,600 | 1,212 |
| 2014-09-26 | 1,236 | 1,268 | 1,228 | 1,241 | 452,300 | 1,241 |
| 2014-09-25 | 1,276 | 1,296 | 1,245 | 1,288 | 491,000 | 1,288 |
| 2014-09-24 | 1,269 | 1,291 | 1,263 | 1,281 | 300,900 | 1,281 |
| 2014-09-22 | 1,265 | 1,292 | 1,253 | 1,289 | 420,500 | 1,289 |
| 2014-09-19 | 1,275 | 1,275 | 1,249 | 1,265 | 742,000 | 1,265 |
| 2014-09-18 | 1,274 | 1,285 | 1,264 | 1,270 | 213,300 | 1,270 |
| 2014-09-17 | 1,310 | 1,310 | 1,270 | 1,272 | 192,300 | 1,272 |
| 2014-09-16 | 1,300 | 1,319 | 1,280 | 1,312 | 431,200 | 1,312 |
| 2014-09-12 | 1,319 | 1,340 | 1,272 | 1,300 | 494,400 | 1,300 |
| 2014-09-11 | 1,253 | 1,331 | 1,251 | 1,276 | 980,000 | 1,276 |
| 2014-09-10 | 1,211 | 1,237 | 1,211 | 1,235 | 99,600 | 1,235 |
| 2014-09-09 | 1,220 | 1,225 | 1,208 | 1,220 | 147,000 | 1,220 |
| 2014-09-08 | 1,210 | 1,225 | 1,198 | 1,218 | 166,200 | 1,218 |
| 2014-09-05 | 1,214 | 1,214 | 1,196 | 1,198 | 128,800 | 1,198 |
| 2014-09-04 | 1,218 | 1,225 | 1,196 | 1,202 | 395,600 | 1,202 |
| 2014-09-03 | 1,242 | 1,250 | 1,221 | 1,226 | 270,100 | 1,226 |
| 2014-09-02 | 1,245 | 1,248 | 1,225 | 1,230 | 364,500 | 1,230 |
| 2014-09-01 | 1,227 | 1,246 | 1,218 | 1,236 | 362,300 | 1,236 |
| 2014-08-29 | 1,180 | 1,226 | 1,180 | 1,217 | 660,300 | 1,217 |
| 2014-08-28 | 1,124 | 1,208 | 1,124 | 1,192 | 873,200 | 1,192 |
| 2014-08-27 | 1,090 | 1,120 | 1,087 | 1,119 | 386,900 | 1,119 |
| 2014-08-26 | 1,108 | 1,110 | 1,087 | 1,090 | 165,700 | 1,090 |
| 2014-08-25 | 1,117 | 1,125 | 1,097 | 1,101 | 126,400 | 1,101 |
| 2014-08-22 | 1,119 | 1,128 | 1,107 | 1,117 | 251,400 | 1,117 |
| 2014-08-21 | 1,105 | 1,115 | 1,100 | 1,115 | 162,500 | 1,115 |
| 2014-08-20 | 1,100 | 1,105 | 1,096 | 1,100 | 150,900 | 1,100 |
| 2014-08-19 | 1,100 | 1,117 | 1,095 | 1,105 | 305,400 | 1,105 |
| 2014-08-18 | 1,104 | 1,106 | 1,088 | 1,091 | 83,900 | 1,091 |
| 2014-08-15 | 1,079 | 1,109 | 1,077 | 1,099 | 435,600 | 1,099 |
| 2014-08-14 | 1,068 | 1,080 | 1,059 | 1,072 | 169,500 | 1,072 |
| 2014-08-13 | 1,051 | 1,060 | 1,043 | 1,057 | 436,600 | 1,057 |
| 2014-08-12 | 1,086 | 1,089 | 1,055 | 1,056 | 260,800 | 1,056 |
| 2014-08-11 | 1,085 | 1,109 | 1,074 | 1,090 | 358,700 | 1,090 |
| 2014-08-08 | 1,109 | 1,115 | 1,062 | 1,071 | 759,600 | 1,071 |
| 2014-08-07 | 1,069 | 1,114 | 1,037 | 1,112 | 451,300 | 1,112 |
| 2014-08-06 | 1,056 | 1,067 | 1,044 | 1,062 | 236,800 | 1,062 |
| 2014-08-05 | 1,067 | 1,071 | 1,046 | 1,050 | 167,600 | 1,050 |
| 2014-08-04 | 1,056 | 1,060 | 1,049 | 1,056 | 120,900 | 1,056 |
| 2014-08-01 | 1,058 | 1,067 | 1,052 | 1,055 | 130,600 | 1,055 |
| 2014-07-31 | 1,077 | 1,082 | 1,065 | 1,066 | 116,800 | 1,066 |
| 2014-07-30 | 1,107 | 1,111 | 1,066 | 1,069 | 258,900 | 1,069 |
| 2014-07-29 | 1,113 | 1,117 | 1,100 | 1,109 | 125,800 | 1,109 |
| 2014-07-28 | 1,102 | 1,124 | 1,099 | 1,104 | 281,900 | 1,104 |
| 2014-07-25 | 1,103 | 1,103 | 1,088 | 1,098 | 159,200 | 1,098 |
| 2014-07-24 | 1,093 | 1,111 | 1,088 | 1,103 | 302,900 | 1,103 |
| 2014-07-23 | 1,092 | 1,100 | 1,079 | 1,081 | 229,400 | 1,081 |
| 2014-07-22 | 1,068 | 1,087 | 1,068 | 1,080 | 189,700 | 1,080 |
| 2014-07-18 | 1,064 | 1,072 | 1,054 | 1,061 | 176,800 | 1,061 |
| 2014-07-17 | 1,098 | 1,111 | 1,084 | 1,087 | 290,900 | 1,087 |
| 2014-07-16 | 1,089 | 1,099 | 1,080 | 1,098 | 270,100 | 1,098 |
| 2014-07-15 | 1,068 | 1,076 | 1,061 | 1,062 | 145,000 | 1,062 |
| 2014-07-14 | 1,050 | 1,055 | 1,046 | 1,054 | 99,700 | 1,054 |
| 2014-07-11 | 1,050 | 1,055 | 1,037 | 1,050 | 108,200 | 1,050 |
| 2014-07-10 | 1,075 | 1,083 | 1,055 | 1,056 | 215,300 | 1,056 |
| 2014-07-09 | 1,065 | 1,076 | 1,061 | 1,073 | 112,700 | 1,073 |
| 2014-07-08 | 1,070 | 1,082 | 1,054 | 1,075 | 256,600 | 1,075 |
| 2014-07-07 | 1,100 | 1,108 | 1,087 | 1,090 | 132,200 | 1,090 |
| 2014-07-04 | 1,118 | 1,120 | 1,100 | 1,107 | 242,100 | 1,107 |
| 2014-07-03 | 1,118 | 1,120 | 1,103 | 1,113 | 264,400 | 1,113 |
| 2014-07-02 | 1,104 | 1,130 | 1,101 | 1,113 | 507,700 | 1,113 |
| 2014-07-01 | 1,077 | 1,102 | 1,074 | 1,092 | 408,200 | 1,092 |
| 2014-06-30 | 1,050 | 1,072 | 1,040 | 1,072 | 344,200 | 1,072 |
| 2014-06-27 | 1,071 | 1,074 | 1,033 | 1,047 | 371,000 | 1,047 |
| 2014-06-26 | 1,040 | 1,078 | 1,040 | 1,074 | 545,800 | 1,074 |
| 2014-06-25 | 1,029 | 1,041 | 1,023 | 1,032 | 439,400 | 1,032 |
| 2014-06-24 | 1,038 | 1,040 | 1,021 | 1,029 | 509,100 | 1,029 |
| 2014-06-23 | 1,047 | 1,047 | 1,029 | 1,038 | 550,300 | 1,038 |
| 2014-06-20 | 1,045 | 1,048 | 1,029 | 1,029 | 457,500 | 1,029 |
| 2014-06-19 | 1,042 | 1,054 | 1,038 | 1,042 | 286,800 | 1,042 |
| 2014-06-18 | 1,039 | 1,039 | 1,029 | 1,039 | 253,400 | 1,039 |
| 2014-06-17 | 1,035 | 1,049 | 1,030 | 1,039 | 424,100 | 1,039 |
| 2014-06-16 | 1,046 | 1,051 | 1,026 | 1,035 | 345,200 | 1,035 |
| 2014-06-13 | 1,040 | 1,055 | 1,040 | 1,046 | 499,000 | 1,046 |
| 2014-06-12 | 1,078 | 1,089 | 1,050 | 1,056 | 451,100 | 1,056 |
| 2014-06-11 | 1,080 | 1,092 | 1,080 | 1,087 | 216,300 | 1,087 |
| 2014-06-10 | 1,100 | 1,102 | 1,080 | 1,090 | 389,500 | 1,090 |
| 2014-06-09 | 1,108 | 1,118 | 1,097 | 1,103 | 385,600 | 1,103 |
| 2014-06-06 | 1,121 | 1,123 | 1,104 | 1,110 | 446,200 | 1,110 |
| 2014-06-05 | 1,125 | 1,150 | 1,112 | 1,121 | 267,300 | 1,121 |
| 2014-06-04 | 1,135 | 1,139 | 1,110 | 1,123 | 199,300 | 1,123 |
| 2014-06-03 | 1,155 | 1,156 | 1,129 | 1,136 | 204,700 | 1,136 |
| 2014-06-02 | 1,145 | 1,158 | 1,134 | 1,155 | 250,800 | 1,155 |
| 2014-05-30 | 1,114 | 1,139 | 1,102 | 1,135 | 311,000 | 1,135 |
| 2014-05-29 | 1,113 | 1,140 | 1,103 | 1,112 | 151,700 | 1,112 |
| 2014-05-28 | 1,137 | 1,146 | 1,122 | 1,126 | 145,300 | 1,126 |
| 2014-05-27 | 1,141 | 1,154 | 1,133 | 1,137 | 137,200 | 1,137 |
| 2014-05-26 | 1,099 | 1,136 | 1,086 | 1,133 | 175,200 | 1,133 |
| 2014-05-23 | 1,048 | 1,090 | 1,048 | 1,080 | 243,800 | 1,080 |
| 2014-05-22 | 1,051 | 1,053 | 1,035 | 1,036 | 193,300 | 1,036 |
| 2014-05-21 | 1,049 | 1,065 | 1,037 | 1,048 | 182,200 | 1,048 |
| 2014-05-20 | 1,066 | 1,089 | 1,055 | 1,069 | 135,900 | 1,069 |
| 2014-05-19 | 1,053 | 1,094 | 1,048 | 1,066 | 226,200 | 1,066 |
| 2014-05-16 | 1,021 | 1,057 | 1,021 | 1,046 | 315,800 | 1,046 |
| 2014-05-15 | 1,100 | 1,104 | 1,024 | 1,044 | 420,200 | 1,044 |
| 2014-05-14 | 1,133 | 1,160 | 1,122 | 1,135 | 191,300 | 1,135 |
| 2014-05-13 | 1,131 | 1,139 | 1,128 | 1,133 | 58,600 | 1,133 |
| 2014-05-12 | 1,129 | 1,129 | 1,111 | 1,113 | 81,800 | 1,113 |
| 2014-05-09 | 1,125 | 1,146 | 1,121 | 1,127 | 178,500 | 1,127 |
| 2014-05-08 | 1,133 | 1,148 | 1,128 | 1,130 | 122,400 | 1,130 |
| 2014-05-07 | 1,170 | 1,170 | 1,132 | 1,133 | 187,500 | 1,133 |
| 2014-05-02 | 1,190 | 1,190 | 1,174 | 1,179 | 70,900 | 1,179 |
| 2014-05-01 | 1,186 | 1,196 | 1,174 | 1,193 | 120,600 | 1,193 |
| 2014-04-30 | 1,182 | 1,195 | 1,170 | 1,181 | 137,100 | 1,181 |
| 2014-04-28 | 1,178 | 1,180 | 1,151 | 1,166 | 87,500 | 1,166 |
| 2014-04-25 | 1,204 | 1,220 | 1,185 | 1,192 | 130,400 | 1,192 |
| 2014-04-24 | 1,211 | 1,219 | 1,184 | 1,209 | 141,900 | 1,209 |
| 2014-04-23 | 1,170 | 1,214 | 1,167 | 1,207 | 203,700 | 1,207 |
| 2014-04-22 | 1,193 | 1,193 | 1,168 | 1,170 | 119,700 | 1,170 |
| 2014-04-21 | 1,188 | 1,194 | 1,179 | 1,185 | 100,100 | 1,185 |
| 2014-04-18 | 1,200 | 1,207 | 1,173 | 1,184 | 270,000 | 1,184 |
| 2014-04-17 | 1,251 | 1,254 | 1,193 | 1,198 | 407,700 | 1,198 |
| 2014-04-16 | 1,225 | 1,254 | 1,216 | 1,251 | 97,800 | 1,251 |
| 2014-04-15 | 1,214 | 1,222 | 1,197 | 1,213 | 124,400 | 1,213 |
| 2014-04-14 | 1,208 | 1,223 | 1,199 | 1,202 | 118,000 | 1,202 |
| 2014-04-11 | 1,210 | 1,223 | 1,195 | 1,208 | 103,300 | 1,208 |
| 2014-04-10 | 1,259 | 1,267 | 1,228 | 1,234 | 147,600 | 1,234 |
| 2014-04-09 | 1,266 | 1,270 | 1,240 | 1,243 | 123,600 | 1,243 |
| 2014-04-08 | 1,310 | 1,322 | 1,282 | 1,284 | 129,800 | 1,284 |
| 2014-04-07 | 1,329 | 1,338 | 1,312 | 1,319 | 131,100 | 1,319 |
| 2014-04-04 | 1,338 | 1,349 | 1,327 | 1,348 | 143,000 | 1,348 |
| 2014-04-03 | 1,336 | 1,357 | 1,330 | 1,339 | 231,700 | 1,339 |
| 2014-04-02 | 1,386 | 1,399 | 1,325 | 1,328 | 396,100 | 1,328 |
| 2014-04-01 | 1,397 | 1,400 | 1,356 | 1,390 | 246,900 | 1,390 |
| 2014-03-31 | 1,363 | 1,406 | 1,355 | 1,397 | 424,500 | 1,397 |
| 2014-03-28 | 1,282 | 1,341 | 1,276 | 1,337 | 286,600 | 1,337 |
| 2014-03-27 | 1,250 | 1,281 | 1,218 | 1,275 | 189,200 | 1,275 |
| 2014-03-26 | 1,243 | 1,273 | 1,225 | 1,250 | 241,300 | 1,250 |
| 2014-03-25 | 1,254 | 1,281 | 1,202 | 1,213 | 375,700 | 1,213 |
| 2014-03-24 | 1,241 | 1,295 | 1,217 | 1,224 | 444,300 | 1,224 |
| 2014-03-20 | 1,258 | 1,281 | 1,218 | 1,219 | 242,200 | 1,219 |
| 2014-03-19 | 1,280 | 1,302 | 1,256 | 1,256 | 152,800 | 1,256 |
| 2014-03-18 | 1,248 | 1,292 | 1,244 | 1,271 | 136,100 | 1,271 |
| 2014-03-17 | 1,234 | 1,254 | 1,223 | 1,227 | 125,500 | 1,227 |
| 2014-03-14 | 1,251 | 1,269 | 1,231 | 1,234 | 238,800 | 1,234 |
| 2014-03-13 | 1,290 | 1,317 | 1,285 | 1,291 | 158,800 | 1,291 |
| 2014-03-12 | 1,295 | 1,323 | 1,275 | 1,280 | 230,800 | 1,280 |
| 2014-03-11 | 1,298 | 1,305 | 1,274 | 1,283 | 103,700 | 1,283 |
| 2014-03-10 | 1,280 | 1,296 | 1,277 | 1,282 | 69,200 | 1,282 |
| 2014-03-07 | 1,266 | 1,282 | 1,250 | 1,280 | 109,300 | 1,280 |
| 2014-03-06 | 1,250 | 1,266 | 1,241 | 1,258 | 121,600 | 1,258 |
| 2014-03-05 | 1,261 | 1,273 | 1,241 | 1,248 | 326,800 | 1,248 |
| 2014-03-04 | 1,177 | 1,198 | 1,165 | 1,184 | 231,000 | 1,184 |
| 2014-03-03 | 1,194 | 1,240 | 1,181 | 1,207 | 155,300 | 1,207 |
| 2014-02-28 | 1,206 | 1,236 | 1,205 | 1,221 | 107,000 | 1,221 |
| 2014-02-27 | 1,230 | 1,250 | 1,221 | 1,221 | 100,000 | 1,221 |
| 2014-02-26 | 1,248 | 1,269 | 1,246 | 1,248 | 104,000 | 1,248 |
| 2014-02-25 | 1,274 | 1,292 | 1,262 | 1,278 | 99,000 | 1,278 |
| 2014-02-24 | 1,271 | 1,290 | 1,261 | 1,272 | 132,000 | 1,272 |
| 2014-02-21 | 1,267 | 1,285 | 1,266 | 1,271 | 257,000 | 1,271 |
| 2014-02-20 | 1,261 | 1,268 | 1,252 | 1,259 | 51,000 | 1,259 |
| 2014-02-19 | 1,276 | 1,288 | 1,257 | 1,262 | 81,000 | 1,262 |
| 2014-02-18 | 1,281 | 1,282 | 1,269 | 1,276 | 188,000 | 1,276 |
| 2014-02-17 | 1,280 | 1,292 | 1,262 | 1,281 | 142,000 | 1,281 |
| 2014-02-14 | 1,265 | 1,294 | 1,265 | 1,280 | 193,000 | 1,280 |
| 2014-02-13 | 1,274 | 1,290 | 1,270 | 1,273 | 95,000 | 1,273 |
| 2014-02-12 | 1,299 | 1,310 | 1,264 | 1,274 | 158,000 | 1,274 |
| 2014-02-10 | 1,286 | 1,319 | 1,286 | 1,314 | 133,000 | 1,314 |
| 2014-02-07 | 1,259 | 1,283 | 1,183 | 1,283 | 281,000 | 1,283 |
| 2014-02-06 | 1,210 | 1,236 | 1,204 | 1,229 | 172,000 | 1,229 |
| 2014-02-05 | 1,196 | 1,215 | 1,190 | 1,210 | 268,000 | 1,210 |
| 2014-02-04 | 1,197 | 1,203 | 1,171 | 1,172 | 196,000 | 1,172 |
| 2014-02-03 | 1,242 | 1,256 | 1,221 | 1,227 | 189,000 | 1,227 |
| 2014-01-31 | 1,294 | 1,308 | 1,253 | 1,272 | 146,000 | 1,272 |
| 2014-01-30 | 1,275 | 1,292 | 1,266 | 1,288 | 152,000 | 1,288 |
| 2014-01-29 | 1,303 | 1,322 | 1,298 | 1,305 | 84,000 | 1,305 |
| 2014-01-28 | 1,283 | 1,310 | 1,265 | 1,273 | 217,000 | 1,273 |
| 2014-01-27 | 1,268 | 1,300 | 1,245 | 1,253 | 457,000 | 1,253 |
| 2014-01-24 | 1,326 | 1,350 | 1,314 | 1,331 | 272,000 | 1,331 |
| 2014-01-23 | 1,389 | 1,400 | 1,358 | 1,358 | 171,000 | 1,358 |
| 2014-01-22 | 1,398 | 1,405 | 1,372 | 1,391 | 148,000 | 1,391 |
| 2014-01-21 | 1,410 | 1,434 | 1,396 | 1,398 | 111,000 | 1,398 |
| 2014-01-20 | 1,422 | 1,433 | 1,411 | 1,419 | 98,000 | 1,419 |
| 2014-01-17 | 1,375 | 1,412 | 1,372 | 1,406 | 206,000 | 1,406 |
| 2014-01-16 | 1,400 | 1,401 | 1,372 | 1,372 | 53,000 | 1,372 |
| 2014-01-15 | 1,379 | 1,386 | 1,364 | 1,384 | 61,000 | 1,384 |
| 2014-01-14 | 1,348 | 1,371 | 1,345 | 1,349 | 199,000 | 1,349 |
| 2014-01-10 | 1,410 | 1,410 | 1,384 | 1,405 | 204,000 | 1,405 |
| 2014-01-09 | 1,400 | 1,405 | 1,392 | 1,405 | 73,000 | 1,405 |
| 2014-01-08 | 1,358 | 1,405 | 1,358 | 1,400 | 152,000 | 1,400 |
| 2014-01-07 | 1,355 | 1,385 | 1,345 | 1,349 | 112,000 | 1,349 |
| 2014-01-06 | 1,347 | 1,377 | 1,330 | 1,360 | 118,000 | 1,360 |
分割・併合履歴 ： [1994-09-27]1株→1.1株