6954 ファナック(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 | 20,210 | 20,345 | 19,945 | 19,945 | 813,200 | 3,989 |
| 2014-12-29 | 20,375 | 20,375 | 19,940 | 20,240 | 884,800 | 4,048 |
| 2014-12-26 | 20,215 | 20,295 | 20,150 | 20,225 | 474,200 | 4,045 |
| 2014-12-25 | 20,150 | 20,235 | 20,110 | 20,145 | 446,300 | 4,029 |
| 2014-12-24 | 20,280 | 20,350 | 20,160 | 20,245 | 768,000 | 4,049 |
| 2014-12-22 | 20,395 | 20,400 | 20,005 | 20,100 | 971,700 | 4,020 |
| 2014-12-19 | 20,190 | 20,395 | 19,920 | 20,395 | 1,312,300 | 4,079 |
| 2014-12-18 | 19,780 | 19,880 | 19,585 | 19,790 | 1,399,200 | 3,958 |
| 2014-12-17 | 19,000 | 19,435 | 18,980 | 19,390 | 1,465,500 | 3,878 |
| 2014-12-16 | 19,525 | 19,630 | 19,135 | 19,190 | 1,686,300 | 3,838 |
| 2014-12-15 | 19,600 | 20,000 | 19,570 | 19,780 | 1,085,300 | 3,956 |
| 2014-12-12 | 19,850 | 20,155 | 19,850 | 19,990 | 2,541,000 | 3,998 |
| 2014-12-11 | 19,815 | 20,150 | 19,720 | 19,850 | 1,116,100 | 3,970 |
| 2014-12-10 | 20,545 | 20,595 | 20,065 | 20,115 | 1,475,900 | 4,023 |
| 2014-12-09 | 20,800 | 20,875 | 20,715 | 20,795 | 804,600 | 4,159 |
| 2014-12-08 | 21,370 | 21,440 | 20,900 | 20,980 | 1,151,700 | 4,196 |
| 2014-12-05 | 20,905 | 21,230 | 20,805 | 21,120 | 1,043,400 | 4,224 |
| 2014-12-04 | 20,595 | 21,040 | 20,555 | 20,865 | 1,203,900 | 4,173 |
| 2014-12-03 | 20,200 | 20,565 | 20,160 | 20,410 | 1,056,000 | 4,082 |
| 2014-12-02 | 19,990 | 20,340 | 19,965 | 20,280 | 653,400 | 4,056 |
| 2014-12-01 | 20,080 | 20,450 | 19,960 | 20,260 | 753,300 | 4,052 |
| 2014-11-28 | 19,835 | 20,100 | 19,810 | 20,020 | 706,800 | 4,004 |
| 2014-11-27 | 19,855 | 19,995 | 19,805 | 19,875 | 644,400 | 3,975 |
| 2014-11-26 | 19,985 | 20,025 | 19,870 | 19,910 | 735,400 | 3,982 |
| 2014-11-25 | 20,295 | 20,300 | 19,850 | 19,985 | 1,171,300 | 3,997 |
| 2014-11-21 | 20,100 | 20,210 | 19,735 | 20,160 | 1,090,900 | 4,032 |
| 2014-11-20 | 19,960 | 20,040 | 19,765 | 19,900 | 728,100 | 3,980 |
| 2014-11-19 | 20,235 | 20,370 | 19,870 | 19,900 | 1,108,700 | 3,980 |
| 2014-11-18 | 20,000 | 20,245 | 19,995 | 20,170 | 868,300 | 4,034 |
| 2014-11-17 | 20,380 | 20,520 | 19,660 | 19,760 | 1,609,800 | 3,952 |
| 2014-11-14 | 20,705 | 20,710 | 20,275 | 20,590 | 2,038,400 | 4,118 |
| 2014-11-13 | 20,310 | 20,585 | 20,085 | 20,550 | 1,006,500 | 4,110 |
| 2014-11-12 | 20,345 | 20,645 | 20,300 | 20,310 | 1,946,600 | 4,062 |
| 2014-11-11 | 19,800 | 20,115 | 19,770 | 20,090 | 1,230,000 | 4,018 |
| 2014-11-10 | 19,680 | 19,825 | 19,595 | 19,660 | 822,500 | 3,932 |
| 2014-11-07 | 19,940 | 19,965 | 19,775 | 19,965 | 1,037,200 | 3,993 |
| 2014-11-06 | 19,770 | 20,060 | 19,565 | 19,690 | 1,676,500 | 3,938 |
| 2014-11-05 | 19,685 | 19,825 | 19,440 | 19,605 | 1,601,700 | 3,921 |
| 2014-11-04 | 20,100 | 20,140 | 19,605 | 19,660 | 2,774,300 | 3,932 |
| 2014-10-31 | 18,190 | 19,430 | 18,125 | 19,120 | 3,276,600 | 3,824 |
| 2014-10-30 | 17,925 | 18,040 | 17,770 | 17,790 | 2,846,100 | 3,558 |
| 2014-10-29 | 17,865 | 18,140 | 17,810 | 18,050 | 1,285,900 | 3,610 |
| 2014-10-28 | 17,910 | 17,925 | 17,635 | 17,720 | 1,527,300 | 3,544 |
| 2014-10-27 | 18,250 | 18,330 | 17,890 | 17,910 | 1,874,200 | 3,582 |
| 2014-10-24 | 18,820 | 18,940 | 18,630 | 18,715 | 1,119,700 | 3,743 |
| 2014-10-23 | 18,340 | 18,665 | 18,300 | 18,525 | 1,130,300 | 3,705 |
| 2014-10-22 | 18,465 | 18,515 | 18,165 | 18,465 | 1,248,000 | 3,693 |
| 2014-10-21 | 18,790 | 18,800 | 18,035 | 18,125 | 1,414,900 | 3,625 |
| 2014-10-20 | 18,100 | 18,695 | 18,100 | 18,695 | 1,800,200 | 3,739 |
| 2014-10-17 | 17,900 | 18,095 | 17,670 | 17,695 | 1,363,600 | 3,539 |
| 2014-10-16 | 17,800 | 18,080 | 17,665 | 17,955 | 2,070,800 | 3,591 |
| 2014-10-15 | 18,000 | 18,185 | 17,820 | 18,150 | 1,501,100 | 3,630 |
| 2014-10-14 | 17,895 | 18,170 | 17,850 | 18,005 | 1,741,800 | 3,601 |
| 2014-10-10 | 18,345 | 18,540 | 18,010 | 18,175 | 2,288,600 | 3,635 |
| 2014-10-09 | 18,960 | 19,140 | 18,625 | 18,665 | 1,045,700 | 3,733 |
| 2014-10-08 | 18,935 | 18,955 | 18,770 | 18,830 | 1,105,300 | 3,766 |
| 2014-10-07 | 19,245 | 19,385 | 19,190 | 19,230 | 828,900 | 3,846 |
| 2014-10-06 | 19,580 | 19,580 | 19,270 | 19,450 | 1,128,800 | 3,890 |
| 2014-10-03 | 19,000 | 19,235 | 18,915 | 19,235 | 1,406,500 | 3,847 |
| 2014-10-02 | 19,600 | 19,695 | 19,150 | 19,195 | 1,426,700 | 3,839 |
| 2014-10-01 | 19,930 | 19,965 | 19,610 | 19,785 | 1,009,400 | 3,957 |
| 2014-09-30 | 19,960 | 19,980 | 19,580 | 19,810 | 1,279,000 | 3,962 |
| 2014-09-29 | 20,315 | 20,400 | 19,870 | 20,040 | 1,451,800 | 4,008 |
| 2014-09-26 | 20,500 | 20,590 | 20,060 | 20,310 | 2,285,700 | 4,062 |
| 2014-09-25 | 19,600 | 19,950 | 19,305 | 19,505 | 1,252,700 | 3,901 |
| 2014-09-24 | 19,185 | 19,535 | 19,170 | 19,420 | 1,004,600 | 3,884 |
| 2014-09-22 | 19,205 | 19,300 | 19,120 | 19,265 | 905,600 | 3,853 |
| 2014-09-19 | 19,115 | 19,465 | 18,930 | 19,320 | 1,455,400 | 3,864 |
| 2014-09-18 | 18,735 | 18,910 | 18,590 | 18,845 | 989,400 | 3,769 |
| 2014-09-17 | 18,530 | 18,625 | 18,420 | 18,430 | 780,800 | 3,686 |
| 2014-09-16 | 18,500 | 18,630 | 18,460 | 18,500 | 855,200 | 3,700 |
| 2014-09-12 | 18,775 | 18,880 | 18,550 | 18,655 | 2,457,000 | 3,731 |
| 2014-09-11 | 18,900 | 18,900 | 18,660 | 18,795 | 799,400 | 3,759 |
| 2014-09-10 | 18,725 | 19,015 | 18,665 | 18,765 | 1,076,300 | 3,753 |
| 2014-09-09 | 18,670 | 18,770 | 18,485 | 18,735 | 1,266,400 | 3,747 |
| 2014-09-08 | 18,500 | 18,720 | 18,425 | 18,660 | 1,267,500 | 3,732 |
| 2014-09-05 | 18,200 | 18,480 | 18,140 | 18,430 | 1,808,300 | 3,686 |
| 2014-09-04 | 18,055 | 18,230 | 17,980 | 18,050 | 1,281,500 | 3,610 |
| 2014-09-03 | 17,945 | 18,125 | 17,895 | 17,965 | 1,216,500 | 3,593 |
| 2014-09-02 | 17,470 | 17,760 | 17,435 | 17,640 | 1,089,200 | 3,528 |
| 2014-09-01 | 17,395 | 17,425 | 17,335 | 17,340 | 503,000 | 3,468 |
| 2014-08-29 | 17,570 | 17,620 | 17,370 | 17,400 | 1,210,500 | 3,480 |
| 2014-08-28 | 17,775 | 17,815 | 17,695 | 17,710 | 489,200 | 3,542 |
| 2014-08-27 | 17,780 | 17,915 | 17,750 | 17,880 | 493,900 | 3,576 |
| 2014-08-26 | 17,945 | 17,945 | 17,800 | 17,800 | 552,000 | 3,560 |
| 2014-08-25 | 18,015 | 18,020 | 17,915 | 17,945 | 512,600 | 3,589 |
| 2014-08-22 | 17,995 | 18,035 | 17,900 | 17,910 | 498,000 | 3,582 |
| 2014-08-21 | 17,950 | 18,080 | 17,895 | 18,000 | 604,000 | 3,600 |
| 2014-08-20 | 17,975 | 17,975 | 17,810 | 17,875 | 544,500 | 3,575 |
| 2014-08-19 | 17,675 | 17,910 | 17,635 | 17,845 | 743,000 | 3,569 |
| 2014-08-18 | 17,665 | 17,680 | 17,480 | 17,505 | 612,200 | 3,501 |
| 2014-08-15 | 17,630 | 17,720 | 17,540 | 17,710 | 439,200 | 3,542 |
| 2014-08-14 | 17,625 | 17,665 | 17,565 | 17,630 | 408,300 | 3,526 |
| 2014-08-13 | 17,500 | 17,535 | 17,395 | 17,475 | 474,700 | 3,495 |
| 2014-08-12 | 17,560 | 17,655 | 17,475 | 17,550 | 469,600 | 3,510 |
| 2014-08-11 | 17,565 | 17,580 | 17,420 | 17,465 | 799,000 | 3,493 |
| 2014-08-08 | 17,545 | 17,630 | 17,130 | 17,245 | 1,315,600 | 3,449 |
| 2014-08-07 | 17,750 | 17,805 | 17,505 | 17,770 | 687,900 | 3,554 |
| 2014-08-06 | 17,600 | 17,840 | 17,545 | 17,705 | 812,400 | 3,541 |
| 2014-08-05 | 17,990 | 18,025 | 17,760 | 17,785 | 636,900 | 3,557 |
| 2014-08-04 | 18,010 | 18,045 | 17,890 | 17,910 | 510,700 | 3,582 |
| 2014-08-01 | 17,900 | 18,095 | 17,855 | 18,000 | 755,800 | 3,600 |
| 2014-07-31 | 18,210 | 18,280 | 17,985 | 17,990 | 894,700 | 3,598 |
| 2014-07-30 | 18,200 | 18,330 | 18,135 | 18,150 | 795,900 | 3,630 |
| 2014-07-29 | 18,360 | 18,450 | 18,220 | 18,250 | 1,072,300 | 3,650 |
| 2014-07-28 | 18,365 | 18,590 | 18,265 | 18,460 | 1,102,700 | 3,692 |
| 2014-07-25 | 17,950 | 18,390 | 17,915 | 18,390 | 2,378,700 | 3,678 |
| 2014-07-24 | 17,485 | 17,590 | 17,320 | 17,460 | 1,016,200 | 3,492 |
| 2014-07-23 | 17,430 | 17,560 | 17,360 | 17,375 | 670,400 | 3,475 |
| 2014-07-22 | 17,280 | 17,385 | 17,200 | 17,330 | 882,500 | 3,466 |
| 2014-07-18 | 17,100 | 17,180 | 16,940 | 17,150 | 1,016,900 | 3,430 |
| 2014-07-17 | 17,410 | 17,535 | 17,230 | 17,280 | 785,500 | 3,456 |
| 2014-07-16 | 17,260 | 17,450 | 17,230 | 17,415 | 523,900 | 3,483 |
| 2014-07-15 | 17,495 | 17,585 | 17,335 | 17,370 | 720,200 | 3,474 |
| 2014-07-14 | 17,330 | 17,540 | 17,280 | 17,500 | 699,600 | 3,500 |
| 2014-07-11 | 17,375 | 17,465 | 17,250 | 17,325 | 1,264,500 | 3,465 |
| 2014-07-10 | 17,615 | 17,705 | 17,570 | 17,640 | 568,900 | 3,528 |
| 2014-07-09 | 17,510 | 17,680 | 17,510 | 17,660 | 396,100 | 3,532 |
| 2014-07-08 | 17,610 | 17,745 | 17,490 | 17,635 | 602,900 | 3,527 |
| 2014-07-07 | 17,765 | 17,810 | 17,680 | 17,685 | 447,500 | 3,537 |
| 2014-07-04 | 17,885 | 17,885 | 17,650 | 17,725 | 459,300 | 3,545 |
| 2014-07-03 | 17,810 | 17,830 | 17,620 | 17,660 | 662,800 | 3,532 |
| 2014-07-02 | 17,980 | 18,035 | 17,835 | 17,855 | 497,600 | 3,571 |
| 2014-07-01 | 17,510 | 17,940 | 17,455 | 17,870 | 964,500 | 3,574 |
| 2014-06-30 | 17,510 | 17,595 | 17,385 | 17,470 | 589,200 | 3,494 |
| 2014-06-27 | 17,650 | 17,730 | 17,355 | 17,390 | 913,500 | 3,478 |
| 2014-06-26 | 17,720 | 17,835 | 17,660 | 17,730 | 570,100 | 3,546 |
| 2014-06-25 | 17,800 | 17,890 | 17,715 | 17,765 | 583,400 | 3,553 |
| 2014-06-24 | 17,985 | 18,045 | 17,840 | 17,955 | 753,300 | 3,591 |
| 2014-06-23 | 18,135 | 18,140 | 17,990 | 18,100 | 667,200 | 3,620 |
| 2014-06-20 | 18,085 | 18,115 | 17,920 | 18,000 | 1,047,900 | 3,600 |
| 2014-06-19 | 17,960 | 18,175 | 17,815 | 18,085 | 1,251,800 | 3,617 |
| 2014-06-18 | 17,560 | 17,970 | 17,450 | 17,920 | 1,138,200 | 3,584 |
| 2014-06-17 | 17,420 | 17,520 | 17,305 | 17,460 | 732,800 | 3,492 |
| 2014-06-16 | 17,505 | 17,540 | 17,145 | 17,245 | 881,100 | 3,449 |
| 2014-06-13 | 17,025 | 17,605 | 17,025 | 17,585 | 1,943,800 | 3,517 |
| 2014-06-12 | 17,445 | 17,490 | 17,265 | 17,325 | 1,046,400 | 3,465 |
| 2014-06-11 | 17,585 | 17,745 | 17,470 | 17,710 | 551,800 | 3,542 |
| 2014-06-10 | 17,710 | 17,740 | 17,570 | 17,600 | 697,400 | 3,520 |
| 2014-06-09 | 17,865 | 17,890 | 17,750 | 17,750 | 622,400 | 3,550 |
| 2014-06-06 | 17,950 | 17,955 | 17,565 | 17,660 | 1,103,400 | 3,532 |
| 2014-06-05 | 17,800 | 17,945 | 17,705 | 17,895 | 1,173,000 | 3,579 |
| 2014-06-04 | 17,810 | 17,830 | 17,630 | 17,745 | 723,600 | 3,549 |
| 2014-06-03 | 17,660 | 17,780 | 17,560 | 17,685 | 779,000 | 3,537 |
| 2014-06-02 | 17,475 | 17,550 | 17,355 | 17,430 | 823,500 | 3,486 |
| 2014-05-30 | 17,400 | 17,525 | 17,280 | 17,320 | 950,600 | 3,464 |
| 2014-05-29 | 17,365 | 17,535 | 17,185 | 17,480 | 589,800 | 3,496 |
| 2014-05-28 | 17,620 | 17,695 | 17,510 | 17,540 | 599,400 | 3,508 |
| 2014-05-27 | 17,490 | 17,805 | 17,480 | 17,690 | 787,000 | 3,538 |
| 2014-05-26 | 17,570 | 17,580 | 17,435 | 17,525 | 635,100 | 3,505 |
| 2014-05-23 | 17,170 | 17,520 | 17,155 | 17,405 | 802,400 | 3,481 |
| 2014-05-22 | 17,140 | 17,315 | 16,885 | 17,140 | 1,192,200 | 3,428 |
| 2014-05-21 | 16,800 | 17,025 | 16,800 | 16,940 | 625,600 | 3,388 |
| 2014-05-20 | 17,090 | 17,125 | 16,850 | 16,855 | 712,400 | 3,371 |
| 2014-05-19 | 16,975 | 17,045 | 16,870 | 16,915 | 609,700 | 3,383 |
| 2014-05-16 | 17,000 | 17,030 | 16,850 | 16,940 | 764,000 | 3,388 |
| 2014-05-15 | 17,185 | 17,340 | 17,080 | 17,235 | 858,100 | 3,447 |
| 2014-05-14 | 17,225 | 17,285 | 17,035 | 17,245 | 630,900 | 3,449 |
| 2014-05-13 | 17,390 | 17,410 | 17,150 | 17,310 | 870,500 | 3,462 |
| 2014-05-12 | 17,060 | 17,115 | 16,935 | 17,070 | 623,200 | 3,414 |
| 2014-05-09 | 17,010 | 17,260 | 17,010 | 17,115 | 1,161,500 | 3,423 |
| 2014-05-08 | 17,255 | 17,355 | 17,090 | 17,150 | 1,157,700 | 3,430 |
| 2014-05-07 | 17,540 | 17,580 | 17,255 | 17,265 | 1,815,100 | 3,453 |
| 2014-05-02 | 18,110 | 18,195 | 17,915 | 17,940 | 868,900 | 3,588 |
| 2014-05-01 | 18,315 | 18,400 | 17,990 | 18,110 | 1,422,800 | 3,622 |
| 2014-04-30 | 18,450 | 18,530 | 18,255 | 18,400 | 1,098,800 | 3,680 |
| 2014-04-28 | 18,650 | 18,945 | 18,355 | 18,450 | 1,767,800 | 3,690 |
| 2014-04-25 | 18,170 | 18,460 | 18,055 | 18,380 | 671,700 | 3,676 |
| 2014-04-24 | 18,380 | 18,480 | 18,120 | 18,170 | 763,200 | 3,634 |
| 2014-04-23 | 18,300 | 18,580 | 18,275 | 18,395 | 785,900 | 3,679 |
| 2014-04-22 | 18,650 | 18,680 | 18,245 | 18,245 | 709,600 | 3,649 |
| 2014-04-21 | 18,635 | 18,740 | 18,475 | 18,485 | 461,000 | 3,697 |
| 2014-04-18 | 18,505 | 18,690 | 18,500 | 18,635 | 545,600 | 3,727 |
| 2014-04-17 | 18,330 | 18,700 | 18,295 | 18,570 | 1,057,100 | 3,714 |
| 2014-04-16 | 18,075 | 18,275 | 17,925 | 18,255 | 1,233,100 | 3,651 |
| 2014-04-15 | 18,000 | 18,075 | 17,895 | 17,910 | 902,600 | 3,582 |
| 2014-04-14 | 17,900 | 18,060 | 17,740 | 17,865 | 1,123,200 | 3,573 |
| 2014-04-11 | 17,805 | 18,140 | 17,765 | 17,940 | 2,482,000 | 3,588 |
| 2014-04-10 | 18,045 | 18,395 | 18,000 | 18,240 | 1,464,000 | 3,648 |
| 2014-04-09 | 17,710 | 17,915 | 17,620 | 17,645 | 1,159,600 | 3,529 |
| 2014-04-08 | 17,990 | 17,990 | 17,775 | 17,840 | 855,100 | 3,568 |
| 2014-04-07 | 18,200 | 18,230 | 18,000 | 18,145 | 924,300 | 3,629 |
| 2014-04-04 | 18,300 | 18,585 | 18,300 | 18,460 | 938,500 | 3,692 |
| 2014-04-03 | 18,360 | 18,520 | 18,255 | 18,385 | 831,900 | 3,677 |
| 2014-04-02 | 18,210 | 18,370 | 18,100 | 18,160 | 989,600 | 3,632 |
| 2014-04-01 | 18,240 | 18,430 | 18,095 | 18,195 | 1,063,800 | 3,639 |
| 2014-03-31 | 18,350 | 18,395 | 18,165 | 18,205 | 1,048,800 | 3,641 |
| 2014-03-28 | 18,170 | 18,270 | 17,990 | 18,125 | 1,063,100 | 3,625 |
| 2014-03-27 | 17,730 | 18,465 | 17,685 | 18,410 | 1,450,400 | 3,682 |
| 2014-03-26 | 18,165 | 18,280 | 17,995 | 18,180 | 1,458,300 | 3,636 |
| 2014-03-25 | 18,000 | 18,370 | 17,940 | 18,240 | 1,371,000 | 3,648 |
| 2014-03-24 | 17,585 | 18,250 | 17,520 | 18,150 | 2,593,900 | 3,630 |
| 2014-03-20 | 17,295 | 17,635 | 17,295 | 17,585 | 2,748,600 | 3,517 |
| 2014-03-19 | 16,600 | 17,130 | 16,565 | 16,895 | 1,478,400 | 3,379 |
| 2014-03-18 | 16,615 | 16,670 | 16,330 | 16,370 | 729,700 | 3,274 |
| 2014-03-17 | 16,420 | 16,570 | 16,130 | 16,320 | 1,102,500 | 3,264 |
| 2014-03-14 | 16,500 | 16,770 | 16,435 | 16,595 | 2,757,000 | 3,319 |
| 2014-03-13 | 17,100 | 17,275 | 16,995 | 17,030 | 783,500 | 3,406 |
| 2014-03-12 | 17,300 | 17,395 | 17,060 | 17,105 | 1,115,600 | 3,421 |
| 2014-03-11 | 17,550 | 17,715 | 17,485 | 17,670 | 666,800 | 3,534 |
| 2014-03-10 | 17,660 | 17,835 | 17,300 | 17,325 | 1,024,800 | 3,465 |
| 2014-03-07 | 17,800 | 17,865 | 17,630 | 17,785 | 919,800 | 3,557 |
| 2014-03-06 | 17,090 | 17,595 | 17,070 | 17,465 | 910,500 | 3,493 |
| 2014-03-05 | 17,430 | 17,585 | 17,270 | 17,300 | 921,500 | 3,460 |
| 2014-03-04 | 17,090 | 17,310 | 16,995 | 17,295 | 698,900 | 3,459 |
| 2014-03-03 | 17,375 | 17,430 | 16,980 | 17,175 | 935,500 | 3,435 |
| 2014-02-28 | 17,680 | 17,870 | 17,455 | 17,655 | 1,186,000 | 3,531 |
| 2014-02-27 | 17,455 | 17,800 | 17,350 | 17,650 | 1,102,100 | 3,530 |
| 2014-02-26 | 17,330 | 17,545 | 17,255 | 17,345 | 675,000 | 3,469 |
| 2014-02-25 | 17,120 | 17,480 | 17,120 | 17,360 | 957,100 | 3,472 |
| 2014-02-24 | 17,060 | 17,330 | 16,805 | 17,115 | 1,116,700 | 3,423 |
| 2014-02-21 | 16,855 | 17,035 | 16,775 | 16,965 | 1,125,100 | 3,393 |
| 2014-02-20 | 17,100 | 17,195 | 16,615 | 16,625 | 1,183,500 | 3,325 |
| 2014-02-19 | 16,670 | 17,135 | 16,655 | 17,075 | 754,200 | 3,415 |
| 2014-02-18 | 16,785 | 17,170 | 16,615 | 17,070 | 1,170,800 | 3,414 |
| 2014-02-17 | 16,315 | 16,710 | 16,310 | 16,545 | 862,000 | 3,309 |
| 2014-02-14 | 16,570 | 16,725 | 16,105 | 16,200 | 1,669,500 | 3,240 |
| 2014-02-13 | 16,970 | 17,040 | 16,505 | 16,570 | 763,500 | 3,314 |
| 2014-02-12 | 17,200 | 17,335 | 16,955 | 17,005 | 1,114,800 | 3,401 |
| 2014-02-10 | 16,660 | 17,020 | 16,560 | 17,010 | 1,024,200 | 3,402 |
| 2014-02-07 | 16,550 | 16,585 | 16,330 | 16,360 | 889,100 | 3,272 |
| 2014-02-06 | 16,670 | 16,730 | 16,240 | 16,240 | 1,025,600 | 3,248 |
| 2014-02-05 | 16,775 | 16,810 | 16,350 | 16,575 | 1,617,800 | 3,315 |
| 2014-02-04 | 16,700 | 17,030 | 16,520 | 16,520 | 1,898,800 | 3,304 |
| 2014-02-03 | 16,965 | 17,415 | 16,835 | 17,315 | 1,731,300 | 3,463 |
| 2014-01-31 | 16,860 | 16,920 | 16,585 | 16,770 | 1,229,400 | 3,354 |
| 2014-01-30 | 16,840 | 16,970 | 16,635 | 16,790 | 1,491,900 | 3,358 |
| 2014-01-29 | 17,155 | 17,440 | 17,100 | 17,440 | 1,109,100 | 3,488 |
| 2014-01-28 | 16,790 | 16,980 | 16,690 | 16,880 | 1,075,600 | 3,376 |
| 2014-01-27 | 16,735 | 16,900 | 16,715 | 16,780 | 1,380,600 | 3,356 |
| 2014-01-24 | 17,560 | 17,575 | 17,030 | 17,220 | 1,774,600 | 3,444 |
| 2014-01-23 | 17,970 | 18,085 | 17,710 | 17,750 | 1,013,100 | 3,550 |
| 2014-01-22 | 17,680 | 17,980 | 17,640 | 17,900 | 1,109,800 | 3,580 |
| 2014-01-21 | 17,740 | 18,050 | 17,680 | 17,860 | 1,251,300 | 3,572 |
| 2014-01-20 | 17,375 | 17,555 | 17,205 | 17,520 | 779,100 | 3,504 |
| 2014-01-17 | 17,330 | 17,505 | 17,220 | 17,435 | 1,353,900 | 3,487 |
| 2014-01-16 | 18,000 | 18,095 | 17,540 | 17,610 | 1,191,000 | 3,522 |
| 2014-01-15 | 17,570 | 17,805 | 17,515 | 17,800 | 1,351,900 | 3,560 |
| 2014-01-14 | 17,270 | 17,500 | 17,165 | 17,270 | 1,864,600 | 3,454 |
| 2014-01-10 | 18,000 | 18,050 | 17,570 | 17,800 | 3,267,200 | 3,560 |
| 2014-01-09 | 18,470 | 18,610 | 18,260 | 18,320 | 1,361,600 | 3,664 |
| 2014-01-08 | 18,430 | 18,870 | 18,390 | 18,870 | 1,112,600 | 3,774 |
| 2014-01-07 | 18,320 | 18,580 | 18,240 | 18,430 | 1,272,500 | 3,686 |
| 2014-01-06 | 18,900 | 18,980 | 18,570 | 18,600 | 1,663,300 | 3,720 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.2株 [1985-03-27]1株→1.37株 [1984-03-28]1株→1.3株 [1983-03-28]1株→1.25株
