6960 フクダ電子(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 | 6,120 | 6,150 | 6,060 | 6,080 | 5,000 | 3,040 |
| 2014-12-29 | 6,310 | 6,350 | 6,200 | 6,200 | 3,200 | 3,100 |
| 2014-12-26 | 6,350 | 6,450 | 6,310 | 6,360 | 6,400 | 3,180 |
| 2014-12-25 | 6,260 | 6,350 | 6,260 | 6,340 | 6,800 | 3,170 |
| 2014-12-24 | 6,240 | 6,300 | 6,240 | 6,260 | 6,500 | 3,130 |
| 2014-12-22 | 6,200 | 6,290 | 6,150 | 6,290 | 14,200 | 3,145 |
| 2014-12-19 | 6,110 | 6,330 | 6,110 | 6,200 | 16,100 | 3,100 |
| 2014-12-18 | 6,000 | 6,200 | 5,930 | 6,100 | 11,500 | 3,050 |
| 2014-12-17 | 6,000 | 6,000 | 5,890 | 5,890 | 3,700 | 2,945 |
| 2014-12-16 | 5,970 | 6,000 | 5,850 | 6,000 | 9,900 | 3,000 |
| 2014-12-15 | 5,960 | 6,120 | 5,950 | 6,030 | 5,100 | 3,015 |
| 2014-12-12 | 5,970 | 6,100 | 5,970 | 5,980 | 9,100 | 2,990 |
| 2014-12-11 | 5,830 | 5,950 | 5,760 | 5,950 | 4,400 | 2,975 |
| 2014-12-10 | 5,890 | 5,900 | 5,760 | 5,780 | 5,500 | 2,890 |
| 2014-12-09 | 5,910 | 5,970 | 5,900 | 5,900 | 4,200 | 2,950 |
| 2014-12-08 | 5,980 | 6,090 | 5,900 | 5,900 | 13,400 | 2,950 |
| 2014-12-05 | 5,930 | 6,040 | 5,850 | 5,980 | 24,800 | 2,990 |
| 2014-12-04 | 5,900 | 5,930 | 5,870 | 5,930 | 5,700 | 2,965 |
| 2014-12-03 | 5,880 | 5,930 | 5,840 | 5,880 | 10,300 | 2,940 |
| 2014-12-02 | 5,870 | 5,900 | 5,840 | 5,900 | 12,300 | 2,950 |
| 2014-12-01 | 5,800 | 5,860 | 5,790 | 5,800 | 7,800 | 2,900 |
| 2014-11-28 | 5,720 | 5,750 | 5,720 | 5,740 | 8,800 | 2,870 |
| 2014-11-27 | 5,710 | 5,750 | 5,710 | 5,720 | 4,500 | 2,860 |
| 2014-11-26 | 5,750 | 5,770 | 5,710 | 5,710 | 6,200 | 2,855 |
| 2014-11-25 | 5,690 | 5,740 | 5,690 | 5,740 | 9,600 | 2,870 |
| 2014-11-21 | 5,700 | 5,730 | 5,660 | 5,690 | 4,700 | 2,845 |
| 2014-11-20 | 5,740 | 5,740 | 5,680 | 5,710 | 9,500 | 2,855 |
| 2014-11-19 | 5,740 | 5,820 | 5,730 | 5,760 | 5,400 | 2,880 |
| 2014-11-18 | 5,700 | 5,750 | 5,690 | 5,730 | 6,400 | 2,865 |
| 2014-11-17 | 5,790 | 5,790 | 5,700 | 5,710 | 4,300 | 2,855 |
| 2014-11-14 | 5,830 | 5,830 | 5,790 | 5,790 | 9,000 | 2,895 |
| 2014-11-13 | 5,830 | 5,830 | 5,810 | 5,830 | 2,100 | 2,915 |
| 2014-11-12 | 5,760 | 5,860 | 5,700 | 5,780 | 9,300 | 2,890 |
| 2014-11-11 | 5,700 | 5,780 | 5,700 | 5,720 | 4,900 | 2,860 |
| 2014-11-10 | 5,760 | 5,860 | 5,680 | 5,700 | 9,500 | 2,850 |
| 2014-11-07 | 5,990 | 6,050 | 5,810 | 5,810 | 7,100 | 2,905 |
| 2014-11-06 | 6,150 | 6,180 | 6,000 | 6,070 | 4,100 | 3,035 |
| 2014-11-05 | 6,000 | 6,200 | 5,940 | 6,060 | 12,600 | 3,030 |
| 2014-11-04 | 5,730 | 5,960 | 5,730 | 5,960 | 11,700 | 2,980 |
| 2014-10-31 | 5,730 | 5,730 | 5,650 | 5,690 | 2,800 | 2,845 |
| 2014-10-30 | 5,730 | 5,830 | 5,700 | 5,700 | 3,100 | 2,850 |
| 2014-10-29 | 5,690 | 5,810 | 5,690 | 5,790 | 1,600 | 2,895 |
| 2014-10-28 | 5,770 | 5,880 | 5,700 | 5,760 | 3,700 | 2,880 |
| 2014-10-27 | 5,690 | 5,890 | 5,690 | 5,780 | 2,600 | 2,890 |
| 2014-10-24 | 5,650 | 5,690 | 5,590 | 5,590 | 7,100 | 2,795 |
| 2014-10-23 | 5,630 | 5,630 | 5,580 | 5,600 | 2,200 | 2,800 |
| 2014-10-22 | 5,570 | 5,650 | 5,560 | 5,570 | 6,000 | 2,785 |
| 2014-10-21 | 5,700 | 5,720 | 5,520 | 5,570 | 5,400 | 2,785 |
| 2014-10-20 | 5,560 | 5,740 | 5,560 | 5,700 | 4,500 | 2,850 |
| 2014-10-17 | 5,700 | 5,700 | 5,450 | 5,460 | 7,900 | 2,730 |
| 2014-10-16 | 5,740 | 5,820 | 5,700 | 5,730 | 4,400 | 2,865 |
| 2014-10-15 | 5,750 | 5,940 | 5,750 | 5,910 | 7,000 | 2,955 |
| 2014-10-14 | 5,680 | 5,790 | 5,560 | 5,740 | 7,200 | 2,870 |
| 2014-10-10 | 5,890 | 5,900 | 5,810 | 5,830 | 4,800 | 2,915 |
| 2014-10-09 | 6,100 | 6,100 | 5,940 | 5,940 | 8,400 | 2,970 |
| 2014-10-08 | 6,210 | 6,210 | 6,070 | 6,080 | 6,000 | 3,040 |
| 2014-10-07 | 6,320 | 6,320 | 6,210 | 6,210 | 2,000 | 3,105 |
| 2014-10-06 | 6,220 | 6,320 | 6,220 | 6,270 | 3,100 | 3,135 |
| 2014-10-03 | 6,300 | 6,330 | 6,220 | 6,240 | 8,900 | 3,120 |
| 2014-10-02 | 6,260 | 6,260 | 6,120 | 6,200 | 9,000 | 3,100 |
| 2014-10-01 | 6,170 | 6,350 | 6,110 | 6,340 | 16,000 | 3,170 |
| 2014-09-30 | 6,180 | 6,180 | 6,040 | 6,070 | 5,000 | 3,035 |
| 2014-09-29 | 6,070 | 6,190 | 6,070 | 6,110 | 4,400 | 3,055 |
| 2014-09-26 | 6,160 | 6,250 | 6,130 | 6,160 | 6,100 | 3,080 |
| 2014-09-25 | 6,140 | 6,300 | 6,140 | 6,200 | 12,400 | 3,100 |
| 2014-09-24 | 6,130 | 6,150 | 6,030 | 6,130 | 9,400 | 3,065 |
| 2014-09-22 | 6,110 | 6,150 | 6,060 | 6,060 | 9,800 | 3,030 |
| 2014-09-19 | 6,070 | 6,190 | 6,010 | 6,170 | 9,700 | 3,085 |
| 2014-09-18 | 6,080 | 6,120 | 6,010 | 6,060 | 5,000 | 3,030 |
| 2014-09-17 | 6,130 | 6,130 | 6,060 | 6,080 | 2,900 | 3,040 |
| 2014-09-16 | 6,080 | 6,130 | 6,020 | 6,030 | 5,900 | 3,015 |
| 2014-09-12 | 6,130 | 6,150 | 6,070 | 6,150 | 7,200 | 3,075 |
| 2014-09-11 | 6,060 | 6,180 | 6,050 | 6,070 | 5,200 | 3,035 |
| 2014-09-10 | 6,070 | 6,100 | 6,050 | 6,060 | 9,000 | 3,030 |
| 2014-09-09 | 6,130 | 6,130 | 6,080 | 6,100 | 7,800 | 3,050 |
| 2014-09-08 | 6,150 | 6,150 | 6,050 | 6,130 | 3,400 | 3,065 |
| 2014-09-05 | 6,040 | 6,100 | 6,020 | 6,060 | 5,500 | 3,030 |
| 2014-09-04 | 6,050 | 6,110 | 6,040 | 6,060 | 12,900 | 3,030 |
| 2014-09-03 | 6,130 | 6,200 | 6,100 | 6,150 | 4,800 | 3,075 |
| 2014-09-02 | 6,130 | 6,180 | 6,120 | 6,130 | 4,800 | 3,065 |
| 2014-09-01 | 6,150 | 6,210 | 6,120 | 6,160 | 3,600 | 3,080 |
| 2014-08-29 | 6,060 | 6,200 | 6,060 | 6,200 | 7,100 | 3,100 |
| 2014-08-28 | 6,080 | 6,180 | 6,060 | 6,070 | 6,900 | 3,035 |
| 2014-08-27 | 6,260 | 6,260 | 6,080 | 6,170 | 5,000 | 3,085 |
| 2014-08-26 | 6,200 | 6,210 | 6,140 | 6,160 | 8,500 | 3,080 |
| 2014-08-25 | 6,270 | 6,310 | 6,250 | 6,300 | 6,400 | 3,150 |
| 2014-08-22 | 6,290 | 6,290 | 6,200 | 6,270 | 6,900 | 3,135 |
| 2014-08-21 | 6,280 | 6,290 | 6,260 | 6,290 | 5,400 | 3,145 |
| 2014-08-20 | 6,190 | 6,240 | 6,140 | 6,230 | 6,900 | 3,115 |
| 2014-08-19 | 6,190 | 6,190 | 6,130 | 6,190 | 16,700 | 3,095 |
| 2014-08-18 | 6,100 | 6,130 | 6,080 | 6,100 | 8,500 | 3,050 |
| 2014-08-15 | 6,040 | 6,120 | 6,040 | 6,100 | 8,900 | 3,050 |
| 2014-08-14 | 5,970 | 6,110 | 5,970 | 6,040 | 13,500 | 3,020 |
| 2014-08-13 | 6,000 | 6,070 | 6,000 | 6,040 | 6,700 | 3,020 |
| 2014-08-12 | 5,990 | 6,030 | 5,970 | 6,020 | 7,300 | 3,010 |
| 2014-08-11 | 6,000 | 6,000 | 5,910 | 6,000 | 18,000 | 3,000 |
| 2014-08-08 | 6,080 | 6,100 | 5,910 | 6,030 | 10,600 | 3,015 |
| 2014-08-07 | 6,110 | 6,130 | 6,020 | 6,080 | 9,000 | 3,040 |
| 2014-08-06 | 6,110 | 6,110 | 6,020 | 6,080 | 13,900 | 3,040 |
| 2014-08-05 | 6,090 | 6,140 | 6,040 | 6,130 | 12,600 | 3,065 |
| 2014-08-04 | 6,150 | 6,150 | 6,080 | 6,090 | 17,300 | 3,045 |
| 2014-08-01 | 5,800 | 6,180 | 5,650 | 6,180 | 40,300 | 3,090 |
| 2014-07-31 | 6,510 | 6,580 | 5,580 | 5,860 | 57,900 | 2,930 |
| 2014-07-30 | 6,570 | 6,600 | 6,470 | 6,550 | 12,000 | 3,275 |
| 2014-07-29 | 6,600 | 6,620 | 6,510 | 6,570 | 6,100 | 3,285 |
| 2014-07-28 | 6,550 | 6,600 | 6,440 | 6,590 | 12,200 | 3,295 |
| 2014-07-25 | 6,510 | 6,550 | 6,500 | 6,550 | 10,900 | 3,275 |
| 2014-07-24 | 6,490 | 6,540 | 6,490 | 6,510 | 9,000 | 3,255 |
| 2014-07-23 | 6,500 | 6,530 | 6,500 | 6,510 | 13,100 | 3,255 |
| 2014-07-22 | 6,500 | 6,500 | 6,470 | 6,500 | 13,200 | 3,250 |
| 2014-07-18 | 6,490 | 6,540 | 6,440 | 6,510 | 12,800 | 3,255 |
| 2014-07-17 | 6,450 | 6,520 | 6,450 | 6,490 | 10,700 | 3,245 |
| 2014-07-16 | 6,360 | 6,430 | 6,330 | 6,430 | 4,400 | 3,215 |
| 2014-07-15 | 6,330 | 6,490 | 6,330 | 6,440 | 10,200 | 3,220 |
| 2014-07-14 | 6,380 | 6,420 | 6,290 | 6,370 | 11,800 | 3,185 |
| 2014-07-11 | 6,380 | 6,470 | 6,380 | 6,430 | 13,500 | 3,215 |
| 2014-07-10 | 6,670 | 6,690 | 6,490 | 6,500 | 25,500 | 3,250 |
| 2014-07-09 | 6,640 | 6,770 | 6,620 | 6,670 | 31,800 | 3,335 |
| 2014-07-08 | 6,550 | 6,760 | 6,540 | 6,760 | 33,800 | 3,380 |
| 2014-07-07 | 6,440 | 6,600 | 6,400 | 6,470 | 27,200 | 3,235 |
| 2014-07-04 | 6,240 | 6,400 | 6,200 | 6,400 | 25,500 | 3,200 |
| 2014-07-03 | 6,060 | 6,230 | 6,060 | 6,190 | 18,200 | 3,095 |
| 2014-07-02 | 5,940 | 6,080 | 5,940 | 6,070 | 17,200 | 3,035 |
| 2014-07-01 | 5,900 | 5,930 | 5,810 | 5,930 | 12,700 | 2,965 |
| 2014-06-30 | 5,860 | 5,900 | 5,720 | 5,900 | 28,300 | 2,950 |
| 2014-06-27 | 5,890 | 5,900 | 5,770 | 5,780 | 9,400 | 2,890 |
| 2014-06-26 | 5,910 | 5,940 | 5,880 | 5,910 | 10,500 | 2,955 |
| 2014-06-25 | 5,870 | 5,910 | 5,850 | 5,910 | 13,700 | 2,955 |
| 2014-06-24 | 5,820 | 5,860 | 5,780 | 5,830 | 6,100 | 2,915 |
| 2014-06-23 | 5,820 | 5,820 | 5,770 | 5,810 | 9,400 | 2,905 |
| 2014-06-20 | 5,940 | 5,940 | 5,780 | 5,850 | 16,500 | 2,925 |
| 2014-06-19 | 5,940 | 5,940 | 5,890 | 5,930 | 6,500 | 2,965 |
| 2014-06-18 | 5,920 | 5,960 | 5,820 | 5,850 | 17,500 | 2,925 |
| 2014-06-17 | 5,900 | 5,940 | 5,840 | 5,910 | 9,100 | 2,955 |
| 2014-06-16 | 5,810 | 5,900 | 5,770 | 5,890 | 27,100 | 2,945 |
| 2014-06-13 | 5,850 | 5,860 | 5,780 | 5,780 | 4,100 | 2,890 |
| 2014-06-12 | 5,830 | 5,840 | 5,770 | 5,820 | 9,900 | 2,910 |
| 2014-06-11 | 5,650 | 5,840 | 5,620 | 5,830 | 22,400 | 2,915 |
| 2014-06-10 | 5,790 | 5,790 | 5,630 | 5,740 | 17,600 | 2,870 |
| 2014-06-09 | 5,820 | 5,820 | 5,770 | 5,800 | 21,000 | 2,900 |
| 2014-06-06 | 5,790 | 5,830 | 5,790 | 5,810 | 16,700 | 2,905 |
| 2014-06-05 | 5,820 | 5,880 | 5,770 | 5,770 | 32,100 | 2,885 |
| 2014-06-04 | 5,850 | 5,880 | 5,800 | 5,850 | 25,500 | 2,925 |
| 2014-06-03 | 5,700 | 5,830 | 5,610 | 5,770 | 58,300 | 2,885 |
| 2014-06-02 | 5,450 | 5,500 | 5,360 | 5,460 | 50,400 | 2,730 |
| 2014-05-30 | 5,670 | 5,670 | 5,340 | 5,450 | 78,900 | 2,725 |
| 2014-05-29 | 5,530 | 5,710 | 5,530 | 5,710 | 29,900 | 2,855 |
| 2014-05-28 | 5,500 | 5,620 | 5,490 | 5,610 | 57,900 | 2,805 |
| 2014-05-27 | 5,330 | 5,360 | 5,300 | 5,330 | 21,200 | 2,665 |
| 2014-05-26 | 5,350 | 5,350 | 5,210 | 5,260 | 16,500 | 2,630 |
| 2014-05-23 | 5,350 | 5,360 | 5,310 | 5,350 | 8,700 | 2,675 |
| 2014-05-22 | 5,260 | 5,400 | 5,170 | 5,400 | 17,200 | 2,700 |
| 2014-05-21 | 5,410 | 5,410 | 5,350 | 5,390 | 16,700 | 2,695 |
| 2014-05-20 | 5,450 | 5,450 | 5,400 | 5,420 | 5,800 | 2,710 |
| 2014-05-19 | 5,470 | 5,470 | 5,380 | 5,430 | 7,900 | 2,715 |
| 2014-05-16 | 5,500 | 5,580 | 5,390 | 5,470 | 17,200 | 2,735 |
| 2014-05-15 | 5,400 | 5,570 | 5,330 | 5,470 | 74,100 | 2,735 |
| 2014-05-14 | 5,340 | 5,380 | 5,260 | 5,300 | 12,400 | 2,650 |
| 2014-05-13 | 5,470 | 5,500 | 5,370 | 5,440 | 10,900 | 2,720 |
| 2014-05-12 | 5,410 | 5,490 | 5,410 | 5,480 | 11,100 | 2,740 |
| 2014-05-09 | 5,440 | 5,450 | 5,370 | 5,400 | 22,000 | 2,700 |
| 2014-05-08 | 5,380 | 5,410 | 5,340 | 5,400 | 20,300 | 2,700 |
| 2014-05-07 | 5,310 | 5,380 | 5,300 | 5,360 | 15,000 | 2,680 |
| 2014-05-02 | 5,170 | 5,300 | 5,140 | 5,290 | 15,700 | 2,645 |
| 2014-05-01 | 5,230 | 5,230 | 5,180 | 5,230 | 6,700 | 2,615 |
| 2014-04-30 | 5,080 | 5,210 | 5,050 | 5,190 | 11,100 | 2,595 |
| 2014-04-28 | 5,190 | 5,250 | 5,020 | 5,090 | 14,300 | 2,545 |
| 2014-04-25 | 5,220 | 5,280 | 5,140 | 5,190 | 20,100 | 2,595 |
| 2014-04-24 | 5,110 | 5,240 | 5,110 | 5,220 | 21,600 | 2,610 |
| 2014-04-23 | 5,150 | 5,220 | 5,130 | 5,150 | 29,100 | 2,575 |
| 2014-04-22 | 5,030 | 5,150 | 5,030 | 5,130 | 28,600 | 2,565 |
| 2014-04-21 | 4,990 | 4,990 | 4,930 | 4,960 | 3,900 | 2,480 |
| 2014-04-18 | 5,050 | 5,050 | 4,920 | 5,000 | 13,600 | 2,500 |
| 2014-04-17 | 5,020 | 5,050 | 4,950 | 5,050 | 22,900 | 2,525 |
| 2014-04-16 | 4,835 | 4,985 | 4,830 | 4,985 | 17,500 | 2,492.50 |
| 2014-04-15 | 4,720 | 4,845 | 4,675 | 4,845 | 23,100 | 2,422.50 |
| 2014-04-14 | 4,690 | 4,730 | 4,690 | 4,720 | 14,300 | 2,360 |
| 2014-04-11 | 4,655 | 4,690 | 4,650 | 4,675 | 19,600 | 2,337.50 |
| 2014-04-10 | 4,630 | 4,660 | 4,620 | 4,620 | 13,900 | 2,310 |
| 2014-04-09 | 4,595 | 4,620 | 4,535 | 4,610 | 17,800 | 2,305 |
| 2014-04-08 | 4,520 | 4,605 | 4,505 | 4,595 | 13,700 | 2,297.50 |
| 2014-04-07 | 4,610 | 4,610 | 4,505 | 4,520 | 12,600 | 2,260 |
| 2014-04-04 | 4,620 | 4,620 | 4,540 | 4,615 | 12,300 | 2,307.50 |
| 2014-04-03 | 4,570 | 4,620 | 4,560 | 4,575 | 16,200 | 2,287.50 |
| 2014-04-02 | 4,570 | 4,590 | 4,520 | 4,575 | 18,800 | 2,287.50 |
| 2014-04-01 | 4,500 | 4,575 | 4,500 | 4,575 | 5,200 | 2,287.50 |
| 2014-03-31 | 4,555 | 4,570 | 4,530 | 4,555 | 10,800 | 2,277.50 |
| 2014-03-28 | 4,500 | 4,555 | 4,500 | 4,530 | 5,100 | 2,265 |
| 2014-03-27 | 4,320 | 4,515 | 4,320 | 4,500 | 19,200 | 2,250 |
| 2014-03-26 | 4,530 | 4,560 | 4,525 | 4,530 | 12,200 | 2,265 |
| 2014-03-25 | 4,550 | 4,555 | 4,520 | 4,530 | 10,900 | 2,265 |
| 2014-03-24 | 4,510 | 4,550 | 4,490 | 4,510 | 15,400 | 2,255 |
| 2014-03-20 | 4,485 | 4,520 | 4,450 | 4,520 | 18,500 | 2,260 |
| 2014-03-19 | 4,465 | 4,480 | 4,430 | 4,450 | 10,300 | 2,225 |
| 2014-03-18 | 4,410 | 4,475 | 4,395 | 4,465 | 14,900 | 2,232.50 |
| 2014-03-17 | 4,485 | 4,485 | 4,390 | 4,405 | 6,900 | 2,202.50 |
| 2014-03-14 | 4,365 | 4,430 | 4,360 | 4,430 | 12,900 | 2,215 |
| 2014-03-13 | 4,395 | 4,430 | 4,395 | 4,415 | 3,600 | 2,207.50 |
| 2014-03-12 | 4,370 | 4,425 | 4,370 | 4,420 | 3,700 | 2,210 |
| 2014-03-11 | 4,385 | 4,415 | 4,385 | 4,395 | 2,300 | 2,197.50 |
| 2014-03-10 | 4,460 | 4,465 | 4,420 | 4,430 | 4,300 | 2,215 |
| 2014-03-07 | 4,435 | 4,455 | 4,390 | 4,425 | 6,100 | 2,212.50 |
| 2014-03-06 | 4,355 | 4,395 | 4,355 | 4,395 | 1,100 | 2,197.50 |
| 2014-03-05 | 4,405 | 4,435 | 4,390 | 4,425 | 2,500 | 2,212.50 |
| 2014-03-04 | 4,350 | 4,400 | 4,350 | 4,400 | 3,600 | 2,200 |
| 2014-03-03 | 4,370 | 4,395 | 4,360 | 4,385 | 9,900 | 2,192.50 |
| 2014-02-28 | 4,440 | 4,440 | 4,395 | 4,435 | 5,400 | 2,217.50 |
| 2014-02-27 | 4,455 | 4,475 | 4,420 | 4,420 | 7,800 | 2,210 |
| 2014-02-26 | 4,420 | 4,465 | 4,415 | 4,450 | 5,300 | 2,225 |
| 2014-02-25 | 4,380 | 4,430 | 4,370 | 4,415 | 17,900 | 2,207.50 |
| 2014-02-24 | 4,360 | 4,380 | 4,350 | 4,365 | 7,000 | 2,182.50 |
| 2014-02-21 | 4,340 | 4,365 | 4,310 | 4,355 | 4,500 | 2,177.50 |
| 2014-02-20 | 4,360 | 4,380 | 4,330 | 4,340 | 18,900 | 2,170 |
| 2014-02-19 | 4,285 | 4,355 | 4,285 | 4,320 | 7,000 | 2,160 |
| 2014-02-18 | 4,210 | 4,295 | 4,210 | 4,285 | 6,900 | 2,142.50 |
| 2014-02-17 | 4,305 | 4,305 | 4,200 | 4,200 | 6,200 | 2,100 |
| 2014-02-14 | 4,300 | 4,340 | 4,300 | 4,320 | 4,600 | 2,160 |
| 2014-02-13 | 4,330 | 4,350 | 4,315 | 4,335 | 2,900 | 2,167.50 |
| 2014-02-12 | 4,340 | 4,375 | 4,325 | 4,350 | 11,300 | 2,175 |
| 2014-02-10 | 4,355 | 4,365 | 4,300 | 4,340 | 7,500 | 2,170 |
| 2014-02-07 | 4,260 | 4,300 | 4,260 | 4,295 | 10,700 | 2,147.50 |
| 2014-02-06 | 4,105 | 4,280 | 4,105 | 4,260 | 19,500 | 2,130 |
| 2014-02-05 | 4,280 | 4,280 | 4,105 | 4,135 | 10,700 | 2,067.50 |
| 2014-02-04 | 4,200 | 4,230 | 4,140 | 4,175 | 13,600 | 2,087.50 |
| 2014-02-03 | 4,270 | 4,300 | 4,205 | 4,300 | 12,800 | 2,150 |
| 2014-01-31 | 4,285 | 4,380 | 4,230 | 4,360 | 31,500 | 2,180 |
| 2014-01-30 | 4,335 | 4,355 | 4,310 | 4,315 | 7,800 | 2,157.50 |
| 2014-01-29 | 4,395 | 4,395 | 4,360 | 4,365 | 11,500 | 2,182.50 |
| 2014-01-28 | 4,385 | 4,430 | 4,350 | 4,390 | 11,900 | 2,195 |
| 2014-01-27 | 4,300 | 4,350 | 4,285 | 4,335 | 14,600 | 2,167.50 |
| 2014-01-24 | 4,380 | 4,380 | 4,325 | 4,330 | 10,700 | 2,165 |
| 2014-01-23 | 4,490 | 4,500 | 4,400 | 4,400 | 14,300 | 2,200 |
| 2014-01-22 | 4,525 | 4,540 | 4,485 | 4,505 | 6,900 | 2,252.50 |
| 2014-01-21 | 4,510 | 4,520 | 4,500 | 4,500 | 3,600 | 2,250 |
| 2014-01-20 | 4,500 | 4,530 | 4,500 | 4,530 | 4,200 | 2,265 |
| 2014-01-17 | 4,500 | 4,545 | 4,495 | 4,500 | 10,200 | 2,250 |
| 2014-01-16 | 4,545 | 4,555 | 4,530 | 4,535 | 7,700 | 2,267.50 |
| 2014-01-15 | 4,555 | 4,560 | 4,490 | 4,490 | 6,800 | 2,245 |
| 2014-01-14 | 4,550 | 4,570 | 4,470 | 4,485 | 23,300 | 2,242.50 |
| 2014-01-10 | 4,500 | 4,560 | 4,490 | 4,550 | 17,000 | 2,275 |
| 2014-01-09 | 4,500 | 4,525 | 4,380 | 4,460 | 25,000 | 2,230 |
| 2014-01-08 | 4,445 | 4,495 | 4,435 | 4,495 | 27,900 | 2,247.50 |
| 2014-01-07 | 4,350 | 4,425 | 4,350 | 4,410 | 16,700 | 2,205 |
| 2014-01-06 | 4,300 | 4,330 | 4,295 | 4,330 | 13,100 | 2,165 |
分割・併合履歴 ： [2022-11-29]1株→2株 [1989-12-26]1株→1.1株 [1988-12-24]1株→1.2株
