6702 富士通(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 | 646.9 | 652.4 | 642.1 | 644.3 | 7,383,000 | 644.30 |
| 2014-12-29 | 650.3 | 650.3 | 637.6 | 645 | 10,287,000 | 645 |
| 2014-12-26 | 645 | 650.7 | 641.4 | 647.9 | 8,949,000 | 647.90 |
| 2014-12-25 | 650.2 | 653 | 646.5 | 651.4 | 7,084,000 | 651.40 |
| 2014-12-24 | 667 | 667.1 | 651.6 | 654.2 | 12,841,000 | 654.20 |
| 2014-12-22 | 670 | 677.3 | 662.1 | 665 | 10,930,000 | 665 |
| 2014-12-19 | 655 | 666.3 | 654.4 | 665.6 | 14,142,000 | 665.60 |
| 2014-12-18 | 652.2 | 658.6 | 642.5 | 645.1 | 15,399,000 | 645.10 |
| 2014-12-17 | 646.4 | 649 | 641.1 | 642.2 | 10,460,000 | 642.20 |
| 2014-12-16 | 659.6 | 660 | 648.5 | 650.5 | 11,568,000 | 650.50 |
| 2014-12-15 | 655 | 678.6 | 651.2 | 669.6 | 16,336,000 | 669.60 |
| 2014-12-12 | 664 | 670 | 658.5 | 658.5 | 16,736,000 | 658.50 |
| 2014-12-11 | 650.4 | 659.7 | 645 | 657 | 12,228,000 | 657 |
| 2014-12-10 | 680 | 681.9 | 662.2 | 669.3 | 17,702,000 | 669.30 |
| 2014-12-09 | 685 | 692.3 | 677.5 | 692.3 | 15,910,000 | 692.30 |
| 2014-12-08 | 696.8 | 697.6 | 685 | 692.3 | 11,378,000 | 692.30 |
| 2014-12-05 | 692 | 694.5 | 680.1 | 693.2 | 10,493,000 | 693.20 |
| 2014-12-04 | 695 | 695.8 | 688.7 | 693.1 | 13,725,000 | 693.10 |
| 2014-12-03 | 692 | 696 | 685.5 | 688.2 | 10,201,000 | 688.20 |
| 2014-12-02 | 686.9 | 693 | 683.3 | 690.7 | 10,970,000 | 690.70 |
| 2014-12-01 | 679 | 684.9 | 670.8 | 684.8 | 9,147,000 | 684.80 |
| 2014-11-28 | 676 | 678.3 | 669.1 | 678.1 | 8,653,000 | 678.10 |
| 2014-11-27 | 685 | 687.3 | 676.9 | 679.8 | 11,515,000 | 679.80 |
| 2014-11-26 | 673.8 | 684.6 | 669.1 | 682.7 | 9,817,000 | 682.70 |
| 2014-11-25 | 690.4 | 690.5 | 674.9 | 679.8 | 16,602,000 | 679.80 |
| 2014-11-21 | 668 | 678.6 | 666.1 | 678.1 | 18,692,000 | 678.10 |
| 2014-11-20 | 660 | 673.4 | 654.3 | 672.6 | 26,254,000 | 672.60 |
| 2014-11-19 | 639.8 | 644.5 | 631.3 | 643.4 | 19,036,000 | 643.40 |
| 2014-11-18 | 625 | 632.6 | 615.1 | 630.1 | 14,908,000 | 630.10 |
| 2014-11-17 | 629.6 | 633.3 | 617.6 | 620 | 14,970,000 | 620 |
| 2014-11-14 | 640.9 | 644.2 | 618.7 | 626.8 | 24,963,000 | 626.80 |
| 2014-11-13 | 648 | 648.2 | 626.5 | 628.6 | 28,331,000 | 628.60 |
| 2014-11-12 | 667 | 667.5 | 648.3 | 649.7 | 19,613,000 | 649.70 |
| 2014-11-11 | 674.2 | 679.3 | 659.3 | 660 | 19,920,000 | 660 |
| 2014-11-10 | 675.6 | 682.1 | 670.4 | 675.4 | 14,318,000 | 675.40 |
| 2014-11-07 | 692.3 | 696.6 | 676.3 | 678 | 14,082,000 | 678 |
| 2014-11-06 | 689.7 | 702.2 | 686.1 | 693 | 19,516,000 | 693 |
| 2014-11-05 | 684.5 | 691.9 | 677.2 | 679.9 | 19,340,000 | 679.90 |
| 2014-11-04 | 704.3 | 707 | 683.7 | 684.1 | 30,391,000 | 684.10 |
| 2014-10-31 | 655 | 674.6 | 639.1 | 664.4 | 44,974,000 | 664.40 |
| 2014-10-30 | 690.9 | 699.9 | 688 | 690.1 | 9,406,000 | 690.10 |
| 2014-10-29 | 688.8 | 695.5 | 686.3 | 693 | 9,384,000 | 693 |
| 2014-10-28 | 693.4 | 695.7 | 676.6 | 681 | 9,241,000 | 681 |
| 2014-10-27 | 699 | 699.9 | 693.9 | 696.5 | 8,824,000 | 696.50 |
| 2014-10-24 | 698 | 698.4 | 683.3 | 689.1 | 11,200,000 | 689.10 |
| 2014-10-23 | 699.6 | 699.6 | 687.1 | 689.8 | 8,534,000 | 689.80 |
| 2014-10-22 | 692.8 | 699.9 | 692.3 | 699.7 | 10,371,000 | 699.70 |
| 2014-10-21 | 699.9 | 700.2 | 678 | 679.8 | 14,179,000 | 679.80 |
| 2014-10-20 | 688.1 | 707 | 685.2 | 700.6 | 17,286,000 | 700.60 |
| 2014-10-17 | 675 | 677.4 | 666.7 | 668.6 | 14,771,000 | 668.60 |
| 2014-10-16 | 669.9 | 680.6 | 662.8 | 671.3 | 14,892,000 | 671.30 |
| 2014-10-15 | 675 | 685.3 | 670.4 | 683.4 | 13,117,000 | 683.40 |
| 2014-10-14 | 662.7 | 676.7 | 657.7 | 668.8 | 16,579,000 | 668.80 |
| 2014-10-10 | 667.6 | 683 | 662.1 | 675.3 | 14,857,000 | 675.30 |
| 2014-10-09 | 691.6 | 692.4 | 673.9 | 675.4 | 13,470,000 | 675.40 |
| 2014-10-08 | 687 | 697 | 686.6 | 694.9 | 16,144,000 | 694.90 |
| 2014-10-07 | 700 | 703.9 | 683.1 | 693 | 19,981,000 | 693 |
| 2014-10-06 | 680 | 690.8 | 677 | 685.9 | 17,493,000 | 685.90 |
| 2014-10-03 | 650 | 669.6 | 650 | 667 | 14,791,000 | 667 |
| 2014-10-02 | 657.6 | 668.1 | 648.4 | 649.8 | 12,298,000 | 649.80 |
| 2014-10-01 | 678.4 | 678.4 | 667.3 | 667.6 | 9,424,000 | 667.60 |
| 2014-09-30 | 681.3 | 682.6 | 670.3 | 675 | 11,578,000 | 675 |
| 2014-09-29 | 693 | 697.4 | 680.1 | 683.3 | 9,185,000 | 683.30 |
| 2014-09-26 | 676 | 687.5 | 672 | 686.9 | 9,413,000 | 686.90 |
| 2014-09-25 | 687 | 689 | 675.6 | 687.3 | 13,472,000 | 687.30 |
| 2014-09-24 | 689 | 693 | 681.2 | 683.3 | 13,623,000 | 683.30 |
| 2014-09-22 | 703.8 | 704.4 | 696.7 | 699.4 | 9,642,000 | 699.40 |
| 2014-09-19 | 711.7 | 714.6 | 699.4 | 702 | 18,210,000 | 702 |
| 2014-09-18 | 708 | 709.9 | 703.8 | 706.7 | 15,144,000 | 706.70 |
| 2014-09-17 | 700.9 | 706 | 700.3 | 702.4 | 11,688,000 | 702.40 |
| 2014-09-16 | 685 | 695.8 | 681.4 | 694.6 | 14,081,000 | 694.60 |
| 2014-09-12 | 686 | 692.7 | 680 | 681.6 | 26,022,000 | 681.60 |
| 2014-09-11 | 714.1 | 714.4 | 690.6 | 696 | 16,657,000 | 696 |
| 2014-09-10 | 698 | 706.9 | 693.8 | 706.9 | 11,884,000 | 706.90 |
| 2014-09-09 | 719.2 | 720 | 692.9 | 695.9 | 16,024,000 | 695.90 |
| 2014-09-08 | 713.5 | 715 | 703 | 708.7 | 7,355,000 | 708.70 |
| 2014-09-05 | 720 | 722 | 709.8 | 713.5 | 6,849,000 | 713.50 |
| 2014-09-04 | 714.4 | 721.1 | 707.1 | 712.8 | 10,317,000 | 712.80 |
| 2014-09-03 | 735 | 736.5 | 712 | 714.2 | 12,937,000 | 714.20 |
| 2014-09-02 | 712.4 | 731.8 | 711 | 729.8 | 9,932,000 | 729.80 |
| 2014-09-01 | 716.5 | 717 | 706.1 | 710.1 | 6,235,000 | 710.10 |
| 2014-08-29 | 717.1 | 719.9 | 707.2 | 713.7 | 13,635,000 | 713.70 |
| 2014-08-28 | 731.5 | 731.6 | 713 | 716.4 | 12,434,000 | 716.40 |
| 2014-08-27 | 745 | 745.9 | 728.8 | 731.5 | 9,529,000 | 731.50 |
| 2014-08-26 | 738.7 | 743.4 | 737.1 | 739.4 | 9,490,000 | 739.40 |
| 2014-08-25 | 735 | 739.4 | 727.6 | 736.4 | 7,342,000 | 736.40 |
| 2014-08-22 | 736 | 737.8 | 726.4 | 727.7 | 11,352,000 | 727.70 |
| 2014-08-21 | 742.9 | 743 | 731 | 735.8 | 9,416,000 | 735.80 |
| 2014-08-20 | 746 | 747 | 734.1 | 737.6 | 6,104,000 | 737.60 |
| 2014-08-19 | 751 | 751.7 | 737.3 | 742.4 | 6,830,000 | 742.40 |
| 2014-08-18 | 748 | 749 | 734.1 | 738 | 5,788,000 | 738 |
| 2014-08-15 | 753 | 753.8 | 742.9 | 745.3 | 5,918,000 | 745.30 |
| 2014-08-14 | 751.3 | 752 | 745.1 | 747.8 | 8,201,000 | 747.80 |
| 2014-08-13 | 731.1 | 743.6 | 727 | 742.4 | 8,356,000 | 742.40 |
| 2014-08-12 | 738 | 738.5 | 722.4 | 731.1 | 9,761,000 | 731.10 |
| 2014-08-11 | 730 | 738 | 716 | 737.3 | 12,207,000 | 737.30 |
| 2014-08-08 | 730 | 733.9 | 707.9 | 715.5 | 18,941,000 | 715.50 |
| 2014-08-07 | 743.3 | 746.5 | 725.1 | 742.7 | 19,032,000 | 742.70 |
| 2014-08-06 | 760 | 760.8 | 742 | 743.3 | 17,070,000 | 743.30 |
| 2014-08-05 | 786.1 | 787 | 756.3 | 757.9 | 14,598,000 | 757.90 |
| 2014-08-04 | 774 | 790.9 | 772.8 | 783 | 13,439,000 | 783 |
| 2014-08-01 | 810 | 817.9 | 770 | 773.9 | 20,954,000 | 773.90 |
| 2014-07-31 | 799 | 805 | 794.1 | 801 | 15,093,000 | 801 |
| 2014-07-30 | 795 | 801.6 | 788.6 | 797.4 | 9,543,000 | 797.40 |
| 2014-07-29 | 800 | 802 | 790.1 | 796.6 | 18,622,000 | 796.60 |
| 2014-07-28 | 792.6 | 794.2 | 773.7 | 788 | 15,217,000 | 788 |
| 2014-07-25 | 802.8 | 803 | 788.5 | 796.4 | 8,668,000 | 796.40 |
| 2014-07-24 | 807 | 809.5 | 792 | 797 | 11,745,000 | 797 |
| 2014-07-23 | 795.9 | 808 | 792.8 | 795.7 | 14,147,000 | 795.70 |
| 2014-07-22 | 775.2 | 795 | 775.2 | 790.6 | 14,174,000 | 790.60 |
| 2014-07-18 | 762 | 786 | 761 | 782 | 14,613,000 | 782 |
| 2014-07-17 | 764 | 772 | 762 | 768 | 9,807,000 | 768 |
| 2014-07-16 | 773 | 773 | 758 | 761 | 10,945,000 | 761 |
| 2014-07-15 | 772 | 775 | 768 | 770 | 7,327,000 | 770 |
| 2014-07-14 | 768 | 771 | 759 | 770 | 6,044,000 | 770 |
| 2014-07-11 | 754 | 766 | 750 | 762 | 7,511,000 | 762 |
| 2014-07-10 | 771 | 775 | 766 | 766 | 4,398,000 | 766 |
| 2014-07-09 | 759 | 774 | 758 | 774 | 8,356,000 | 774 |
| 2014-07-08 | 771 | 779 | 763 | 774 | 7,375,000 | 774 |
| 2014-07-07 | 777 | 779 | 770 | 772 | 4,400,000 | 772 |
| 2014-07-04 | 778 | 784 | 777 | 778 | 8,654,000 | 778 |
| 2014-07-03 | 774 | 778 | 769 | 772 | 9,022,000 | 772 |
| 2014-07-02 | 770 | 771 | 761 | 765 | 8,102,000 | 765 |
| 2014-07-01 | 760 | 768 | 755 | 763 | 9,851,000 | 763 |
| 2014-06-30 | 750 | 759 | 749 | 759 | 8,247,000 | 759 |
| 2014-06-27 | 767 | 767 | 738 | 750 | 14,646,000 | 750 |
| 2014-06-26 | 753 | 774 | 753 | 765 | 19,079,000 | 765 |
| 2014-06-25 | 736 | 741 | 732 | 738 | 5,776,000 | 738 |
| 2014-06-24 | 730 | 738 | 728 | 734 | 6,421,000 | 734 |
| 2014-06-23 | 743 | 750 | 734 | 738 | 7,324,000 | 738 |
| 2014-06-20 | 749 | 756 | 740 | 740 | 16,407,000 | 740 |
| 2014-06-19 | 718 | 743 | 716 | 742 | 19,126,000 | 742 |
| 2014-06-18 | 699 | 713 | 698 | 712 | 8,867,000 | 712 |
| 2014-06-17 | 708 | 712 | 690 | 692 | 11,436,000 | 692 |
| 2014-06-16 | 718 | 721 | 703 | 709 | 9,361,000 | 709 |
| 2014-06-13 | 705 | 724 | 705 | 723 | 12,486,000 | 723 |
| 2014-06-12 | 705 | 712 | 705 | 712 | 8,445,000 | 712 |
| 2014-06-11 | 710 | 715 | 706 | 710 | 7,838,000 | 710 |
| 2014-06-10 | 718 | 720 | 709 | 711 | 8,086,000 | 711 |
| 2014-06-09 | 718 | 718 | 709 | 714 | 6,958,000 | 714 |
| 2014-06-06 | 716 | 718 | 707 | 710 | 6,677,000 | 710 |
| 2014-06-05 | 723 | 727 | 709 | 712 | 10,315,000 | 712 |
| 2014-06-04 | 718 | 728 | 716 | 727 | 13,442,000 | 727 |
| 2014-06-03 | 715 | 718 | 703 | 716 | 12,471,000 | 716 |
| 2014-06-02 | 697 | 703 | 695 | 702 | 10,131,000 | 702 |
| 2014-05-30 | 710 | 711 | 680 | 689 | 19,303,000 | 689 |
| 2014-05-29 | 692 | 704 | 688 | 702 | 14,664,000 | 702 |
| 2014-05-28 | 696 | 704 | 693 | 699 | 10,851,000 | 699 |
| 2014-05-27 | 695 | 699 | 689 | 690 | 12,131,000 | 690 |
| 2014-05-26 | 678 | 693 | 676 | 692 | 14,458,000 | 692 |
| 2014-05-23 | 667 | 675 | 664 | 672 | 10,774,000 | 672 |
| 2014-05-22 | 662 | 672 | 659 | 663 | 13,547,000 | 663 |
| 2014-05-21 | 642 | 655 | 642 | 655 | 8,068,000 | 655 |
| 2014-05-20 | 639 | 653 | 638 | 649 | 9,830,000 | 649 |
| 2014-05-19 | 647 | 648 | 628 | 630 | 10,339,000 | 630 |
| 2014-05-16 | 648 | 651 | 641 | 649 | 6,586,000 | 649 |
| 2014-05-15 | 653 | 660 | 651 | 656 | 6,814,000 | 656 |
| 2014-05-14 | 663 | 663 | 652 | 662 | 8,660,000 | 662 |
| 2014-05-13 | 665 | 665 | 655 | 660 | 9,609,000 | 660 |
| 2014-05-12 | 657 | 663 | 646 | 649 | 8,816,000 | 649 |
| 2014-05-09 | 648 | 661 | 646 | 657 | 9,008,000 | 657 |
| 2014-05-08 | 651 | 659 | 647 | 651 | 12,213,000 | 651 |
| 2014-05-07 | 654 | 667 | 648 | 649 | 25,007,000 | 649 |
| 2014-05-02 | 643 | 662 | 642 | 659 | 24,312,000 | 659 |
| 2014-05-01 | 638 | 649 | 635 | 638 | 31,136,000 | 638 |
| 2014-04-30 | 606 | 606 | 590 | 600 | 9,042,000 | 600 |
| 2014-04-28 | 603 | 607 | 591 | 598 | 8,081,000 | 598 |
| 2014-04-25 | 607 | 618 | 604 | 610 | 9,044,000 | 610 |
| 2014-04-24 | 618 | 624 | 606 | 614 | 7,740,000 | 614 |
| 2014-04-23 | 605 | 620 | 604 | 619 | 9,349,000 | 619 |
| 2014-04-22 | 616 | 617 | 597 | 598 | 7,609,000 | 598 |
| 2014-04-21 | 621 | 622 | 609 | 615 | 5,742,000 | 615 |
| 2014-04-18 | 612 | 620 | 607 | 619 | 7,939,000 | 619 |
| 2014-04-17 | 605 | 612 | 600 | 603 | 9,011,000 | 603 |
| 2014-04-16 | 594 | 601 | 591 | 601 | 9,124,000 | 601 |
| 2014-04-15 | 590 | 596 | 584 | 589 | 8,915,000 | 589 |
| 2014-04-14 | 583 | 590 | 583 | 583 | 6,042,000 | 583 |
| 2014-04-11 | 580 | 595 | 578 | 587 | 9,866,000 | 587 |
| 2014-04-10 | 605 | 610 | 594 | 598 | 9,062,000 | 598 |
| 2014-04-09 | 585 | 594 | 584 | 588 | 10,654,000 | 588 |
| 2014-04-08 | 608 | 609 | 594 | 595 | 8,767,000 | 595 |
| 2014-04-07 | 607 | 614 | 607 | 610 | 9,662,000 | 610 |
| 2014-04-04 | 608 | 621 | 605 | 615 | 13,886,000 | 615 |
| 2014-04-03 | 629 | 631 | 619 | 627 | 8,463,000 | 627 |
| 2014-04-02 | 629 | 638 | 623 | 624 | 12,170,000 | 624 |
| 2014-04-01 | 623 | 634 | 621 | 629 | 14,579,000 | 629 |
| 2014-03-31 | 626 | 627 | 615 | 624 | 13,463,000 | 624 |
| 2014-03-28 | 610 | 621 | 605 | 620 | 16,220,000 | 620 |
| 2014-03-27 | 587 | 618 | 586 | 614 | 22,299,000 | 614 |
| 2014-03-26 | 577 | 594 | 575 | 593 | 13,315,000 | 593 |
| 2014-03-25 | 560 | 576 | 552 | 570 | 19,718,000 | 570 |
| 2014-03-24 | 579 | 590 | 569 | 573 | 14,054,000 | 573 |
| 2014-03-20 | 600 | 601 | 575 | 575 | 13,100,000 | 575 |
| 2014-03-19 | 598 | 604 | 588 | 590 | 13,692,000 | 590 |
| 2014-03-18 | 600 | 605 | 593 | 594 | 9,152,000 | 594 |
| 2014-03-17 | 581 | 583 | 576 | 578 | 10,475,000 | 578 |
| 2014-03-14 | 600 | 605 | 585 | 586 | 21,311,000 | 586 |
| 2014-03-13 | 605 | 623 | 602 | 610 | 15,189,000 | 610 |
| 2014-03-12 | 605 | 610 | 601 | 605 | 13,607,000 | 605 |
| 2014-03-11 | 623 | 626 | 609 | 615 | 15,137,000 | 615 |
| 2014-03-10 | 630 | 631 | 616 | 622 | 15,852,000 | 622 |
| 2014-03-07 | 639 | 640 | 629 | 637 | 16,632,000 | 637 |
| 2014-03-06 | 633 | 639 | 626 | 637 | 19,189,000 | 637 |
| 2014-03-05 | 640 | 642 | 631 | 634 | 28,696,000 | 634 |
| 2014-03-04 | 605 | 617 | 604 | 612 | 16,817,000 | 612 |
| 2014-03-03 | 625 | 629 | 608 | 618 | 14,498,000 | 618 |
| 2014-02-28 | 636 | 641 | 623 | 634 | 20,109,000 | 634 |
| 2014-02-27 | 620 | 655 | 618 | 645 | 34,043,000 | 645 |
| 2014-02-26 | 629 | 630 | 618 | 625 | 16,994,000 | 625 |
| 2014-02-25 | 638 | 640 | 629 | 634 | 13,807,000 | 634 |
| 2014-02-24 | 648 | 648 | 627 | 635 | 15,484,000 | 635 |
| 2014-02-21 | 641 | 649 | 640 | 645 | 13,167,000 | 645 |
| 2014-02-20 | 640 | 641 | 629 | 632 | 18,748,000 | 632 |
| 2014-02-19 | 638 | 652 | 632 | 647 | 27,428,000 | 647 |
| 2014-02-18 | 616 | 633 | 609 | 632 | 20,856,000 | 632 |
| 2014-02-17 | 607 | 615 | 593 | 615 | 13,566,000 | 615 |
| 2014-02-14 | 614 | 634 | 601 | 608 | 20,485,000 | 608 |
| 2014-02-13 | 628 | 631 | 616 | 617 | 16,030,000 | 617 |
| 2014-02-12 | 607 | 625 | 599 | 623 | 24,796,000 | 623 |
| 2014-02-10 | 592 | 606 | 577 | 606 | 24,574,000 | 606 |
| 2014-02-07 | 595 | 610 | 585 | 598 | 21,900,000 | 598 |
| 2014-02-06 | 577 | 603 | 575 | 588 | 24,068,000 | 588 |
| 2014-02-05 | 573 | 577 | 553 | 563 | 38,013,000 | 563 |
| 2014-02-04 | 581 | 593 | 570 | 571 | 38,065,000 | 571 |
| 2014-02-03 | 570 | 605 | 569 | 601 | 51,483,000 | 601 |
| 2014-01-31 | 556 | 585 | 549 | 578 | 74,363,000 | 578 |
| 2014-01-30 | 505 | 513 | 503 | 512 | 12,747,000 | 512 |
| 2014-01-29 | 505 | 517 | 504 | 517 | 10,921,000 | 517 |
| 2014-01-28 | 496 | 505 | 494 | 494 | 10,636,000 | 494 |
| 2014-01-27 | 499 | 509 | 492 | 494 | 20,696,000 | 494 |
| 2014-01-24 | 528 | 533 | 510 | 515 | 19,451,000 | 515 |
| 2014-01-23 | 553 | 557 | 534 | 534 | 19,114,000 | 534 |
| 2014-01-22 | 531 | 548 | 530 | 546 | 13,108,000 | 546 |
| 2014-01-21 | 534 | 541 | 530 | 532 | 9,173,000 | 532 |
| 2014-01-20 | 539 | 547 | 529 | 530 | 10,328,000 | 530 |
| 2014-01-17 | 538 | 542 | 534 | 541 | 11,283,000 | 541 |
| 2014-01-16 | 544 | 555 | 539 | 541 | 12,028,000 | 541 |
| 2014-01-15 | 538 | 544 | 536 | 544 | 8,033,000 | 544 |
| 2014-01-14 | 530 | 534 | 523 | 526 | 13,132,000 | 526 |
| 2014-01-10 | 543 | 548 | 537 | 544 | 13,664,000 | 544 |
| 2014-01-09 | 557 | 557 | 542 | 550 | 10,956,000 | 550 |
| 2014-01-08 | 544 | 560 | 541 | 559 | 13,755,000 | 559 |
| 2014-01-07 | 535 | 543 | 531 | 542 | 9,838,000 | 542 |
| 2014-01-06 | 540 | 543 | 535 | 541 | 9,512,000 | 541 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2018-09-26]1株→0.1株 [1986-03-27]1株→1.08株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
