6654 不二電機工業(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 | 1,555 | 1,555 | 1,546 | 1,553 | 4,700 | 1,553 |
| 2014-12-29 | 1,550 | 1,555 | 1,532 | 1,550 | 17,200 | 1,550 |
| 2014-12-26 | 1,533 | 1,550 | 1,531 | 1,542 | 9,900 | 1,542 |
| 2014-12-25 | 1,533 | 1,533 | 1,516 | 1,527 | 9,600 | 1,527 |
| 2014-12-24 | 1,526 | 1,530 | 1,514 | 1,528 | 5,800 | 1,528 |
| 2014-12-22 | 1,534 | 1,539 | 1,516 | 1,521 | 10,700 | 1,521 |
| 2014-12-19 | 1,504 | 1,504 | 1,489 | 1,501 | 5,100 | 1,501 |
| 2014-12-18 | 1,504 | 1,504 | 1,485 | 1,488 | 2,800 | 1,488 |
| 2014-12-17 | 1,464 | 1,500 | 1,464 | 1,474 | 3,500 | 1,474 |
| 2014-12-16 | 1,507 | 1,507 | 1,477 | 1,478 | 3,900 | 1,478 |
| 2014-12-15 | 1,496 | 1,497 | 1,483 | 1,486 | 3,300 | 1,486 |
| 2014-12-12 | 1,496 | 1,496 | 1,484 | 1,488 | 4,000 | 1,488 |
| 2014-12-11 | 1,493 | 1,494 | 1,469 | 1,483 | 4,000 | 1,483 |
| 2014-12-10 | 1,481 | 1,496 | 1,456 | 1,489 | 7,500 | 1,489 |
| 2014-12-09 | 1,496 | 1,500 | 1,480 | 1,481 | 5,000 | 1,481 |
| 2014-12-08 | 1,500 | 1,501 | 1,481 | 1,496 | 6,000 | 1,496 |
| 2014-12-05 | 1,539 | 1,543 | 1,500 | 1,511 | 25,000 | 1,511 |
| 2014-12-04 | 1,493 | 1,529 | 1,490 | 1,515 | 6,200 | 1,515 |
| 2014-12-03 | 1,483 | 1,487 | 1,469 | 1,477 | 3,800 | 1,477 |
| 2014-12-02 | 1,485 | 1,494 | 1,478 | 1,483 | 5,900 | 1,483 |
| 2014-12-01 | 1,465 | 1,515 | 1,462 | 1,468 | 9,300 | 1,468 |
| 2014-11-28 | 1,400 | 1,471 | 1,400 | 1,435 | 10,300 | 1,435 |
| 2014-11-27 | 1,456 | 1,478 | 1,420 | 1,420 | 9,800 | 1,420 |
| 2014-11-26 | 1,460 | 1,460 | 1,455 | 1,457 | 4,600 | 1,457 |
| 2014-11-25 | 1,465 | 1,494 | 1,450 | 1,452 | 5,000 | 1,452 |
| 2014-11-21 | 1,466 | 1,489 | 1,466 | 1,472 | 3,500 | 1,472 |
| 2014-11-20 | 1,487 | 1,491 | 1,474 | 1,474 | 5,200 | 1,474 |
| 2014-11-19 | 1,485 | 1,505 | 1,485 | 1,491 | 2,700 | 1,491 |
| 2014-11-18 | 1,500 | 1,520 | 1,480 | 1,518 | 5,300 | 1,518 |
| 2014-11-17 | 1,543 | 1,543 | 1,498 | 1,498 | 3,800 | 1,498 |
| 2014-11-14 | 1,508 | 1,544 | 1,505 | 1,543 | 4,700 | 1,543 |
| 2014-11-13 | 1,520 | 1,520 | 1,510 | 1,510 | 900 | 1,510 |
| 2014-11-12 | 1,520 | 1,520 | 1,496 | 1,509 | 7,500 | 1,509 |
| 2014-11-11 | 1,525 | 1,525 | 1,506 | 1,520 | 2,100 | 1,520 |
| 2014-11-10 | 1,518 | 1,518 | 1,500 | 1,501 | 2,500 | 1,501 |
| 2014-11-07 | 1,496 | 1,529 | 1,496 | 1,525 | 2,600 | 1,525 |
| 2014-11-06 | 1,531 | 1,550 | 1,527 | 1,536 | 4,700 | 1,536 |
| 2014-11-05 | 1,495 | 1,550 | 1,495 | 1,539 | 6,700 | 1,539 |
| 2014-11-04 | 1,516 | 1,525 | 1,486 | 1,507 | 12,700 | 1,507 |
| 2014-10-31 | 1,493 | 1,500 | 1,457 | 1,486 | 22,600 | 1,486 |
| 2014-10-30 | 1,510 | 1,545 | 1,463 | 1,463 | 80,000 | 1,463 |
| 2014-10-29 | 1,600 | 1,607 | 1,550 | 1,550 | 16,300 | 1,550 |
| 2014-10-28 | 1,588 | 1,589 | 1,537 | 1,549 | 10,000 | 1,549 |
| 2014-10-27 | 1,524 | 1,549 | 1,491 | 1,549 | 10,400 | 1,549 |
| 2014-10-24 | 1,492 | 1,513 | 1,482 | 1,495 | 5,800 | 1,495 |
| 2014-10-23 | 1,474 | 1,510 | 1,473 | 1,508 | 11,900 | 1,508 |
| 2014-10-22 | 1,474 | 1,474 | 1,434 | 1,463 | 5,000 | 1,463 |
| 2014-10-21 | 1,452 | 1,462 | 1,417 | 1,440 | 6,200 | 1,440 |
| 2014-10-20 | 1,434 | 1,484 | 1,434 | 1,468 | 8,900 | 1,468 |
| 2014-10-17 | 1,552 | 1,553 | 1,456 | 1,459 | 27,500 | 1,459 |
| 2014-10-16 | 1,587 | 1,598 | 1,556 | 1,556 | 9,400 | 1,556 |
| 2014-10-15 | 1,598 | 1,598 | 1,564 | 1,590 | 16,700 | 1,590 |
| 2014-10-14 | 1,615 | 1,623 | 1,583 | 1,583 | 21,300 | 1,583 |
| 2014-10-10 | 1,550 | 1,598 | 1,515 | 1,598 | 16,400 | 1,598 |
| 2014-10-09 | 1,560 | 1,560 | 1,520 | 1,540 | 14,200 | 1,540 |
| 2014-10-08 | 1,521 | 1,565 | 1,521 | 1,554 | 48,700 | 1,554 |
| 2014-10-07 | 1,500 | 1,520 | 1,500 | 1,520 | 10,500 | 1,520 |
| 2014-10-06 | 1,491 | 1,500 | 1,491 | 1,500 | 7,900 | 1,500 |
| 2014-10-03 | 1,497 | 1,499 | 1,464 | 1,498 | 6,700 | 1,498 |
| 2014-10-02 | 1,497 | 1,497 | 1,471 | 1,487 | 10,500 | 1,487 |
| 2014-10-01 | 1,490 | 1,495 | 1,481 | 1,495 | 9,300 | 1,495 |
| 2014-09-30 | 1,492 | 1,492 | 1,475 | 1,480 | 11,000 | 1,480 |
| 2014-09-29 | 1,493 | 1,494 | 1,475 | 1,480 | 22,400 | 1,480 |
| 2014-09-26 | 1,452 | 1,473 | 1,452 | 1,470 | 3,400 | 1,470 |
| 2014-09-25 | 1,470 | 1,470 | 1,461 | 1,465 | 5,400 | 1,465 |
| 2014-09-24 | 1,460 | 1,468 | 1,451 | 1,468 | 4,700 | 1,468 |
| 2014-09-22 | 1,459 | 1,460 | 1,456 | 1,460 | 6,800 | 1,460 |
| 2014-09-19 | 1,461 | 1,469 | 1,461 | 1,466 | 5,900 | 1,466 |
| 2014-09-18 | 1,468 | 1,469 | 1,463 | 1,469 | 4,100 | 1,469 |
| 2014-09-17 | 1,460 | 1,469 | 1,460 | 1,462 | 9,800 | 1,462 |
| 2014-09-16 | 1,480 | 1,482 | 1,470 | 1,480 | 11,800 | 1,480 |
| 2014-09-12 | 1,475 | 1,479 | 1,472 | 1,474 | 12,300 | 1,474 |
| 2014-09-11 | 1,474 | 1,475 | 1,466 | 1,475 | 11,500 | 1,475 |
| 2014-09-10 | 1,475 | 1,475 | 1,468 | 1,470 | 6,800 | 1,470 |
| 2014-09-09 | 1,473 | 1,473 | 1,460 | 1,470 | 16,500 | 1,470 |
| 2014-09-08 | 1,500 | 1,500 | 1,463 | 1,470 | 27,600 | 1,470 |
| 2014-09-05 | 1,552 | 1,590 | 1,441 | 1,446 | 98,800 | 1,446 |
| 2014-09-04 | 1,305 | 1,332 | 1,305 | 1,332 | 4,400 | 1,332 |
| 2014-09-03 | 1,310 | 1,310 | 1,306 | 1,308 | 1,800 | 1,308 |
| 2014-09-02 | 1,301 | 1,322 | 1,301 | 1,308 | 2,500 | 1,308 |
| 2014-09-01 | 1,300 | 1,303 | 1,295 | 1,302 | 2,100 | 1,302 |
| 2014-08-29 | 1,292 | 1,297 | 1,292 | 1,292 | 900 | 1,292 |
| 2014-08-28 | 1,294 | 1,296 | 1,292 | 1,292 | 1,100 | 1,292 |
| 2014-08-27 | 1,293 | 1,294 | 1,293 | 1,294 | 400 | 1,294 |
| 2014-08-26 | 1,300 | 1,300 | 1,292 | 1,292 | 5,700 | 1,292 |
| 2014-08-25 | 1,310 | 1,310 | 1,301 | 1,301 | 4,300 | 1,301 |
| 2014-08-22 | 1,303 | 1,305 | 1,303 | 1,303 | 3,900 | 1,303 |
| 2014-08-21 | 1,303 | 1,303 | 1,301 | 1,303 | 800 | 1,303 |
| 2014-08-20 | 1,290 | 1,305 | 1,290 | 1,303 | 500 | 1,303 |
| 2014-08-19 | 1,306 | 1,306 | 1,290 | 1,290 | 800 | 1,290 |
| 2014-08-18 | 1,304 | 1,304 | 1,301 | 1,301 | 2,300 | 1,301 |
| 2014-08-15 | 1,287 | 1,300 | 1,287 | 1,300 | 1,000 | 1,300 |
| 2014-08-14 | 1,304 | 1,304 | 1,304 | 1,304 | 100 | 1,304 |
| 2014-08-13 | 1,290 | 1,309 | 1,290 | 1,304 | 6,200 | 1,304 |
| 2014-08-12 | 1,281 | 1,303 | 1,280 | 1,282 | 3,100 | 1,282 |
| 2014-08-11 | 1,281 | 1,308 | 1,281 | 1,283 | 900 | 1,283 |
| 2014-08-08 | 1,282 | 1,282 | 1,279 | 1,279 | 700 | 1,279 |
| 2014-08-07 | 1,289 | 1,289 | 1,280 | 1,281 | 1,900 | 1,281 |
| 2014-08-06 | 1,289 | 1,319 | 1,288 | 1,290 | 1,900 | 1,290 |
| 2014-08-05 | 1,313 | 1,313 | 1,291 | 1,291 | 1,900 | 1,291 |
| 2014-08-04 | 1,281 | 1,317 | 1,281 | 1,316 | 3,500 | 1,316 |
| 2014-08-01 | 1,297 | 1,297 | 1,284 | 1,284 | 2,900 | 1,284 |
| 2014-07-31 | 1,299 | 1,299 | 1,290 | 1,291 | 1,900 | 1,291 |
| 2014-07-30 | 1,290 | 1,303 | 1,290 | 1,300 | 2,100 | 1,300 |
| 2014-07-29 | 1,280 | 1,315 | 1,280 | 1,300 | 13,700 | 1,300 |
| 2014-07-28 | 1,350 | 1,350 | 1,345 | 1,349 | 14,700 | 1,349 |
| 2014-07-25 | 1,341 | 1,349 | 1,340 | 1,347 | 16,300 | 1,347 |
| 2014-07-24 | 1,345 | 1,347 | 1,341 | 1,343 | 7,800 | 1,343 |
| 2014-07-23 | 1,350 | 1,351 | 1,285 | 1,344 | 17,500 | 1,344 |
| 2014-07-22 | 1,363 | 1,363 | 1,351 | 1,351 | 7,600 | 1,351 |
| 2014-07-18 | 1,365 | 1,365 | 1,340 | 1,363 | 4,300 | 1,363 |
| 2014-07-17 | 1,360 | 1,369 | 1,350 | 1,366 | 7,100 | 1,366 |
| 2014-07-16 | 1,349 | 1,359 | 1,349 | 1,359 | 4,800 | 1,359 |
| 2014-07-15 | 1,346 | 1,360 | 1,341 | 1,349 | 6,100 | 1,349 |
| 2014-07-14 | 1,349 | 1,349 | 1,338 | 1,347 | 2,800 | 1,347 |
| 2014-07-11 | 1,368 | 1,369 | 1,320 | 1,353 | 7,400 | 1,353 |
| 2014-07-10 | 1,369 | 1,370 | 1,361 | 1,368 | 14,300 | 1,368 |
| 2014-07-09 | 1,359 | 1,368 | 1,359 | 1,368 | 4,200 | 1,368 |
| 2014-07-08 | 1,356 | 1,359 | 1,350 | 1,356 | 3,500 | 1,356 |
| 2014-07-07 | 1,350 | 1,355 | 1,349 | 1,352 | 3,000 | 1,352 |
| 2014-07-04 | 1,351 | 1,355 | 1,340 | 1,349 | 3,000 | 1,349 |
| 2014-07-03 | 1,345 | 1,350 | 1,345 | 1,350 | 3,500 | 1,350 |
| 2014-07-02 | 1,342 | 1,349 | 1,340 | 1,340 | 5,000 | 1,340 |
| 2014-07-01 | 1,338 | 1,340 | 1,332 | 1,339 | 4,600 | 1,339 |
| 2014-06-30 | 1,347 | 1,348 | 1,334 | 1,337 | 3,300 | 1,337 |
| 2014-06-27 | 1,301 | 1,348 | 1,301 | 1,313 | 6,500 | 1,313 |
| 2014-06-26 | 1,295 | 1,299 | 1,295 | 1,299 | 1,700 | 1,299 |
| 2014-06-25 | 1,297 | 1,297 | 1,282 | 1,295 | 2,500 | 1,295 |
| 2014-06-24 | 1,265 | 1,297 | 1,265 | 1,297 | 4,300 | 1,297 |
| 2014-06-23 | 1,256 | 1,265 | 1,253 | 1,265 | 3,400 | 1,265 |
| 2014-06-20 | 1,250 | 1,256 | 1,249 | 1,256 | 3,600 | 1,256 |
| 2014-06-19 | 1,248 | 1,249 | 1,245 | 1,245 | 2,300 | 1,245 |
| 2014-06-18 | 1,239 | 1,247 | 1,239 | 1,247 | 2,200 | 1,247 |
| 2014-06-17 | 1,230 | 1,238 | 1,230 | 1,235 | 1,400 | 1,235 |
| 2014-06-16 | 1,221 | 1,235 | 1,221 | 1,229 | 2,300 | 1,229 |
| 2014-06-13 | 1,219 | 1,220 | 1,217 | 1,220 | 600 | 1,220 |
| 2014-06-12 | 1,215 | 1,219 | 1,215 | 1,219 | 600 | 1,219 |
| 2014-06-11 | 1,219 | 1,219 | 1,219 | 1,219 | 400 | 1,219 |
| 2014-06-10 | 1,223 | 1,224 | 1,210 | 1,210 | 3,800 | 1,210 |
| 2014-06-09 | 1,240 | 1,240 | 1,225 | 1,227 | 3,900 | 1,227 |
| 2014-06-06 | 1,207 | 1,247 | 1,207 | 1,242 | 14,700 | 1,242 |
| 2014-06-05 | 1,205 | 1,207 | 1,205 | 1,207 | 300 | 1,207 |
| 2014-06-04 | 1,208 | 1,208 | 1,205 | 1,208 | 700 | 1,208 |
| 2014-06-03 | 1,209 | 1,209 | 1,203 | 1,203 | 4,000 | 1,203 |
| 2014-06-02 | 1,201 | 1,209 | 1,200 | 1,209 | 7,300 | 1,209 |
| 2014-05-30 | 1,198 | 1,200 | 1,198 | 1,200 | 2,600 | 1,200 |
| 2014-05-29 | 1,199 | 1,200 | 1,199 | 1,199 | 1,700 | 1,199 |
| 2014-05-28 | 1,197 | 1,200 | 1,197 | 1,199 | 800 | 1,199 |
| 2014-05-27 | 1,200 | 1,200 | 1,196 | 1,200 | 600 | 1,200 |
| 2014-05-26 | 1,200 | 1,200 | 1,188 | 1,200 | 1,700 | 1,200 |
| 2014-05-23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 |
| 2014-05-22 | 1,200 | 1,200 | 1,199 | 1,199 | 600 | 1,199 |
| 2014-05-21 | 1,195 | 1,199 | 1,195 | 1,199 | 400 | 1,199 |
| 2014-05-20 | 1,200 | 1,200 | 1,196 | 1,200 | 600 | 1,200 |
| 2014-05-19 | 1,195 | 1,197 | 1,195 | 1,196 | 600 | 1,196 |
| 2014-05-16 | 1,200 | 1,200 | 1,193 | 1,193 | 400 | 1,193 |
| 2014-05-15 | 1,190 | 1,200 | 1,190 | 1,200 | 300 | 1,200 |
| 2014-05-14 | 1,186 | 1,188 | 1,186 | 1,188 | 900 | 1,188 |
| 2014-05-13 | 1,200 | 1,200 | 1,185 | 1,185 | 1,700 | 1,185 |
| 2014-05-12 | 1,183 | 1,198 | 1,183 | 1,189 | 2,700 | 1,189 |
| 2014-05-09 | 1,198 | 1,200 | 1,197 | 1,198 | 1,300 | 1,198 |
| 2014-05-08 | 1,200 | 1,201 | 1,198 | 1,198 | 1,900 | 1,198 |
| 2014-05-07 | 1,209 | 1,209 | 1,195 | 1,197 | 4,000 | 1,197 |
| 2014-05-02 | 1,200 | 1,207 | 1,200 | 1,207 | 5,400 | 1,207 |
| 2014-05-01 | 1,200 | 1,205 | 1,193 | 1,200 | 2,700 | 1,200 |
| 2014-04-30 | 1,199 | 1,200 | 1,194 | 1,194 | 2,600 | 1,194 |
| 2014-04-28 | 1,199 | 1,199 | 1,178 | 1,199 | 2,700 | 1,199 |
| 2014-04-25 | 1,200 | 1,200 | 1,169 | 1,179 | 8,000 | 1,179 |
| 2014-04-24 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 1,120 |
| 2014-04-23 | 1,135 | 1,135 | 1,135 | 1,135 | 100 | 1,135 |
| 2014-04-22 | 1,120 | 1,120 | 1,120 | 1,120 | 200 | 1,120 |
| 2014-04-21 | 1,140 | 1,140 | 1,111 | 1,111 | 2,700 | 1,111 |
| 2014-04-18 | 1,127 | 1,127 | 1,120 | 1,120 | 400 | 1,120 |
| 2014-04-17 | 1,100 | 1,114 | 1,100 | 1,111 | 1,300 | 1,111 |
| 2014-04-16 | 1,090 | 1,109 | 1,088 | 1,109 | 4,300 | 1,109 |
| 2014-04-15 | 1,100 | 1,100 | 1,090 | 1,090 | 300 | 1,090 |
| 2014-04-14 | 1,090 | 1,090 | 1,080 | 1,085 | 500 | 1,085 |
| 2014-04-11 | 1,090 | 1,095 | 1,085 | 1,095 | 700 | 1,095 |
| 2014-04-10 | 1,095 | 1,095 | 1,085 | 1,085 | 200 | 1,085 |
| 2014-04-09 | 1,063 | 1,100 | 1,063 | 1,100 | 1,300 | 1,100 |
| 2014-04-08 | 1,092 | 1,092 | 1,090 | 1,090 | 200 | 1,090 |
| 2014-04-07 | 1,100 | 1,100 | 1,095 | 1,095 | 300 | 1,095 |
| 2014-04-04 | 1,099 | 1,100 | 1,090 | 1,099 | 600 | 1,099 |
| 2014-04-03 | 1,077 | 1,095 | 1,077 | 1,095 | 400 | 1,095 |
| 2014-04-02 | 1,120 | 1,120 | 1,089 | 1,089 | 1,300 | 1,089 |
| 2014-04-01 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2014-03-31 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2014-03-28 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2014-03-27 | 1,075 | 1,100 | 1,060 | 1,095 | 1,200 | 1,095 |
| 2014-03-26 | 1,095 | 1,110 | 1,095 | 1,095 | 1,100 | 1,095 |
| 2014-03-25 | 1,117 | 1,117 | 1,090 | 1,095 | 1,300 | 1,095 |
| 2014-03-24 | 1,095 | 1,105 | 1,080 | 1,095 | 2,000 | 1,095 |
| 2014-03-20 | 1,100 | 1,110 | 1,100 | 1,105 | 1,700 | 1,105 |
| 2014-03-19 | 1,128 | 1,128 | 1,100 | 1,115 | 1,600 | 1,115 |
| 2014-03-18 | 1,138 | 1,138 | 1,110 | 1,120 | 600 | 1,120 |
| 2014-03-17 | 1,110 | 1,111 | 1,110 | 1,110 | 600 | 1,110 |
| 2014-03-14 | 1,100 | 1,121 | 1,100 | 1,110 | 1,500 | 1,110 |
| 2014-03-13 | 1,149 | 1,149 | 1,114 | 1,125 | 1,400 | 1,125 |
| 2014-03-12 | 1,106 | 1,154 | 1,050 | 1,125 | 5,200 | 1,125 |
| 2014-03-11 | 1,150 | 1,169 | 1,145 | 1,166 | 6,800 | 1,166 |
| 2014-03-10 | 1,129 | 1,150 | 1,121 | 1,150 | 1,800 | 1,150 |
| 2014-03-07 | 1,130 | 1,130 | 1,129 | 1,129 | 400 | 1,129 |
| 2014-03-06 | 1,117 | 1,130 | 1,114 | 1,130 | 1,600 | 1,130 |
| 2014-03-05 | 1,120 | 1,125 | 1,112 | 1,117 | 1,300 | 1,117 |
| 2014-03-04 | 1,137 | 1,137 | 1,107 | 1,110 | 1,000 | 1,110 |
| 2014-03-03 | 1,120 | 1,120 | 1,105 | 1,117 | 1,700 | 1,117 |
| 2014-02-28 | 1,110 | 1,110 | 1,102 | 1,102 | 1,900 | 1,102 |
| 2014-02-27 | 1,148 | 1,148 | 1,103 | 1,104 | 3,600 | 1,104 |
| 2014-02-26 | 1,148 | 1,148 | 1,130 | 1,144 | 2,300 | 1,144 |
| 2014-02-25 | 1,139 | 1,150 | 1,110 | 1,139 | 10,200 | 1,139 |
| 2014-02-24 | 1,070 | 1,150 | 1,070 | 1,123 | 15,300 | 1,123 |
| 2014-02-21 | 1,036 | 1,063 | 1,036 | 1,063 | 2,400 | 1,063 |
| 2014-02-20 | 1,055 | 1,069 | 1,055 | 1,063 | 1,000 | 1,063 |
| 2014-02-19 | 1,062 | 1,071 | 1,050 | 1,071 | 1,400 | 1,071 |
| 2014-02-18 | 1,090 | 1,090 | 1,066 | 1,067 | 500 | 1,067 |
| 2014-02-17 | 1,070 | 1,070 | 1,056 | 1,065 | 400 | 1,065 |
| 2014-02-14 | 1,068 | 1,089 | 1,056 | 1,056 | 1,500 | 1,056 |
| 2014-02-12 | 1,050 | 1,100 | 1,043 | 1,080 | 2,600 | 1,080 |
| 2014-02-10 | 1,080 | 1,165 | 1,080 | 1,080 | 2,900 | 1,080 |
| 2014-02-07 | 1,037 | 1,084 | 1,037 | 1,080 | 1,800 | 1,080 |
| 2014-02-06 | 1,025 | 1,050 | 1,025 | 1,044 | 700 | 1,044 |
| 2014-02-05 | 1,049 | 1,050 | 1,049 | 1,049 | 900 | 1,049 |
| 2014-02-04 | 1,049 | 1,056 | 1,020 | 1,050 | 5,800 | 1,050 |
| 2014-02-03 | 1,050 | 1,100 | 1,050 | 1,075 | 3,900 | 1,075 |
| 2014-01-31 | 1,108 | 1,111 | 1,106 | 1,106 | 3,700 | 1,106 |
| 2014-01-30 | 1,110 | 1,121 | 1,100 | 1,116 | 5,100 | 1,116 |
| 2014-01-29 | 1,100 | 1,146 | 1,096 | 1,140 | 13,600 | 1,140 |
| 2014-01-28 | 1,180 | 1,197 | 1,168 | 1,197 | 7,600 | 1,197 |
| 2014-01-27 | 1,153 | 1,171 | 1,153 | 1,160 | 7,100 | 1,160 |
| 2014-01-24 | 1,186 | 1,196 | 1,183 | 1,184 | 4,900 | 1,184 |
| 2014-01-23 | 1,190 | 1,198 | 1,186 | 1,186 | 4,500 | 1,186 |
| 2014-01-22 | 1,196 | 1,196 | 1,185 | 1,194 | 3,900 | 1,194 |
| 2014-01-21 | 1,168 | 1,201 | 1,168 | 1,198 | 8,600 | 1,198 |
| 2014-01-20 | 1,163 | 1,169 | 1,163 | 1,165 | 3,500 | 1,165 |
| 2014-01-17 | 1,168 | 1,168 | 1,151 | 1,153 | 3,500 | 1,153 |
| 2014-01-16 | 1,148 | 1,168 | 1,148 | 1,168 | 10,600 | 1,168 |
| 2014-01-15 | 1,140 | 1,153 | 1,140 | 1,150 | 4,500 | 1,150 |
| 2014-01-14 | 1,131 | 1,157 | 1,130 | 1,130 | 5,200 | 1,130 |
| 2014-01-10 | 1,148 | 1,150 | 1,131 | 1,138 | 10,600 | 1,138 |
| 2014-01-09 | 1,158 | 1,165 | 1,145 | 1,160 | 4,500 | 1,160 |
| 2014-01-08 | 1,160 | 1,179 | 1,145 | 1,158 | 8,300 | 1,158 |
| 2014-01-07 | 1,138 | 1,152 | 1,122 | 1,152 | 11,700 | 1,152 |
| 2014-01-06 | 1,100 | 1,138 | 1,100 | 1,131 | 8,500 | 1,131 |
分割・併合履歴 ： [1995-01-26]1株→1.3株
