7215 (株)ファルテック 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 | 1,615 | 1,650 | 1,612 | 1,646 | 52,300 | 1,646 |
| 2014-12-29 | 1,588 | 1,606 | 1,579 | 1,606 | 43,900 | 1,606 |
| 2014-12-26 | 1,589 | 1,589 | 1,571 | 1,572 | 10,400 | 1,572 |
| 2014-12-25 | 1,589 | 1,589 | 1,562 | 1,571 | 15,100 | 1,571 |
| 2014-12-24 | 1,583 | 1,594 | 1,576 | 1,580 | 28,800 | 1,580 |
| 2014-12-22 | 1,587 | 1,595 | 1,575 | 1,582 | 29,300 | 1,582 |
| 2014-12-19 | 1,551 | 1,575 | 1,551 | 1,575 | 14,700 | 1,575 |
| 2014-12-18 | 1,565 | 1,576 | 1,551 | 1,554 | 12,900 | 1,554 |
| 2014-12-17 | 1,521 | 1,579 | 1,520 | 1,555 | 30,600 | 1,555 |
| 2014-12-16 | 1,574 | 1,575 | 1,540 | 1,545 | 46,200 | 1,545 |
| 2014-12-15 | 1,590 | 1,608 | 1,580 | 1,590 | 34,000 | 1,590 |
| 2014-12-12 | 1,615 | 1,630 | 1,598 | 1,598 | 46,600 | 1,598 |
| 2014-12-11 | 1,606 | 1,610 | 1,575 | 1,598 | 32,600 | 1,598 |
| 2014-12-10 | 1,616 | 1,625 | 1,601 | 1,601 | 40,800 | 1,601 |
| 2014-12-09 | 1,601 | 1,650 | 1,601 | 1,616 | 94,100 | 1,616 |
| 2014-12-08 | 1,594 | 1,602 | 1,562 | 1,600 | 134,500 | 1,600 |
| 2014-12-05 | 1,484 | 1,489 | 1,477 | 1,484 | 7,200 | 1,484 |
| 2014-12-04 | 1,475 | 1,485 | 1,472 | 1,483 | 8,700 | 1,483 |
| 2014-12-03 | 1,479 | 1,490 | 1,472 | 1,475 | 12,300 | 1,475 |
| 2014-12-02 | 1,490 | 1,492 | 1,458 | 1,472 | 20,000 | 1,472 |
| 2014-12-01 | 1,480 | 1,500 | 1,469 | 1,491 | 45,200 | 1,491 |
| 2014-11-28 | 1,447 | 1,472 | 1,441 | 1,472 | 30,200 | 1,472 |
| 2014-11-27 | 1,402 | 1,421 | 1,402 | 1,420 | 61,300 | 1,420 |
| 2014-11-26 | 1,393 | 1,407 | 1,391 | 1,407 | 24,700 | 1,407 |
| 2014-11-25 | 1,401 | 1,404 | 1,393 | 1,393 | 26,500 | 1,393 |
| 2014-11-21 | 1,409 | 1,409 | 1,396 | 1,397 | 24,600 | 1,397 |
| 2014-11-20 | 1,414 | 1,415 | 1,408 | 1,413 | 9,400 | 1,413 |
| 2014-11-19 | 1,416 | 1,416 | 1,407 | 1,412 | 8,500 | 1,412 |
| 2014-11-18 | 1,405 | 1,410 | 1,398 | 1,408 | 9,300 | 1,408 |
| 2014-11-17 | 1,414 | 1,417 | 1,398 | 1,398 | 9,900 | 1,398 |
| 2014-11-14 | 1,408 | 1,417 | 1,408 | 1,409 | 8,600 | 1,409 |
| 2014-11-13 | 1,401 | 1,420 | 1,400 | 1,415 | 22,500 | 1,415 |
| 2014-11-12 | 1,406 | 1,420 | 1,399 | 1,410 | 45,200 | 1,410 |
| 2014-11-11 | 1,451 | 1,452 | 1,440 | 1,449 | 9,800 | 1,449 |
| 2014-11-10 | 1,445 | 1,451 | 1,437 | 1,451 | 11,100 | 1,451 |
| 2014-11-07 | 1,444 | 1,444 | 1,435 | 1,438 | 2,800 | 1,438 |
| 2014-11-06 | 1,432 | 1,451 | 1,430 | 1,430 | 13,700 | 1,430 |
| 2014-11-05 | 1,420 | 1,446 | 1,420 | 1,430 | 16,400 | 1,430 |
| 2014-11-04 | 1,461 | 1,465 | 1,415 | 1,423 | 37,500 | 1,423 |
| 2014-10-31 | 1,413 | 1,433 | 1,400 | 1,433 | 19,100 | 1,433 |
| 2014-10-30 | 1,400 | 1,425 | 1,400 | 1,410 | 5,600 | 1,410 |
| 2014-10-29 | 1,400 | 1,410 | 1,400 | 1,400 | 5,100 | 1,400 |
| 2014-10-28 | 1,410 | 1,410 | 1,390 | 1,393 | 4,600 | 1,393 |
| 2014-10-27 | 1,406 | 1,413 | 1,398 | 1,403 | 4,900 | 1,403 |
| 2014-10-24 | 1,405 | 1,417 | 1,393 | 1,393 | 6,300 | 1,393 |
| 2014-10-23 | 1,385 | 1,394 | 1,361 | 1,393 | 9,100 | 1,393 |
| 2014-10-22 | 1,376 | 1,381 | 1,360 | 1,381 | 7,900 | 1,381 |
| 2014-10-21 | 1,385 | 1,385 | 1,341 | 1,346 | 9,200 | 1,346 |
| 2014-10-20 | 1,348 | 1,366 | 1,348 | 1,362 | 12,200 | 1,362 |
| 2014-10-17 | 1,341 | 1,354 | 1,310 | 1,316 | 31,900 | 1,316 |
| 2014-10-16 | 1,355 | 1,376 | 1,345 | 1,350 | 17,300 | 1,350 |
| 2014-10-15 | 1,383 | 1,390 | 1,364 | 1,390 | 9,500 | 1,390 |
| 2014-10-14 | 1,352 | 1,380 | 1,345 | 1,360 | 24,700 | 1,360 |
| 2014-10-10 | 1,401 | 1,414 | 1,337 | 1,373 | 55,400 | 1,373 |
| 2014-10-09 | 1,475 | 1,475 | 1,434 | 1,434 | 11,600 | 1,434 |
| 2014-10-08 | 1,450 | 1,477 | 1,441 | 1,460 | 17,200 | 1,460 |
| 2014-10-07 | 1,491 | 1,491 | 1,479 | 1,480 | 8,700 | 1,480 |
| 2014-10-06 | 1,491 | 1,496 | 1,462 | 1,489 | 14,200 | 1,489 |
| 2014-10-03 | 1,453 | 1,479 | 1,453 | 1,472 | 8,100 | 1,472 |
| 2014-10-02 | 1,480 | 1,482 | 1,450 | 1,452 | 39,500 | 1,452 |
| 2014-10-01 | 1,544 | 1,551 | 1,514 | 1,514 | 19,200 | 1,514 |
| 2014-09-30 | 1,564 | 1,564 | 1,535 | 1,545 | 10,300 | 1,545 |
| 2014-09-29 | 1,541 | 1,559 | 1,537 | 1,559 | 14,600 | 1,559 |
| 2014-09-26 | 1,546 | 1,557 | 1,538 | 1,541 | 20,100 | 1,541 |
| 2014-09-25 | 1,555 | 1,603 | 1,542 | 1,570 | 37,700 | 1,570 |
| 2014-09-24 | 1,557 | 1,565 | 1,550 | 1,551 | 12,200 | 1,551 |
| 2014-09-22 | 1,558 | 1,568 | 1,556 | 1,556 | 17,800 | 1,556 |
| 2014-09-19 | 1,548 | 1,565 | 1,546 | 1,560 | 15,800 | 1,560 |
| 2014-09-18 | 1,529 | 1,549 | 1,529 | 1,546 | 15,600 | 1,546 |
| 2014-09-17 | 1,533 | 1,536 | 1,520 | 1,526 | 12,500 | 1,526 |
| 2014-09-16 | 1,540 | 1,540 | 1,515 | 1,520 | 30,200 | 1,520 |
| 2014-09-12 | 1,521 | 1,527 | 1,510 | 1,510 | 15,400 | 1,510 |
| 2014-09-11 | 1,524 | 1,526 | 1,513 | 1,521 | 7,000 | 1,521 |
| 2014-09-10 | 1,524 | 1,524 | 1,505 | 1,510 | 19,500 | 1,510 |
| 2014-09-09 | 1,529 | 1,533 | 1,522 | 1,524 | 10,100 | 1,524 |
| 2014-09-08 | 1,513 | 1,531 | 1,512 | 1,520 | 4,700 | 1,520 |
| 2014-09-05 | 1,520 | 1,528 | 1,511 | 1,513 | 15,600 | 1,513 |
| 2014-09-04 | 1,538 | 1,564 | 1,506 | 1,506 | 23,000 | 1,506 |
| 2014-09-03 | 1,568 | 1,572 | 1,540 | 1,543 | 28,400 | 1,543 |
| 2014-09-02 | 1,594 | 1,600 | 1,570 | 1,570 | 27,800 | 1,570 |
| 2014-09-01 | 1,571 | 1,582 | 1,564 | 1,575 | 27,600 | 1,575 |
| 2014-08-29 | 1,512 | 1,565 | 1,512 | 1,564 | 31,300 | 1,564 |
| 2014-08-28 | 1,499 | 1,525 | 1,497 | 1,520 | 59,800 | 1,520 |
| 2014-08-27 | 1,499 | 1,501 | 1,488 | 1,497 | 13,900 | 1,497 |
| 2014-08-26 | 1,500 | 1,505 | 1,490 | 1,498 | 12,000 | 1,498 |
| 2014-08-25 | 1,500 | 1,500 | 1,485 | 1,498 | 12,000 | 1,498 |
| 2014-08-22 | 1,491 | 1,495 | 1,477 | 1,483 | 15,000 | 1,483 |
| 2014-08-21 | 1,489 | 1,493 | 1,482 | 1,491 | 5,000 | 1,491 |
| 2014-08-20 | 1,490 | 1,492 | 1,480 | 1,490 | 6,600 | 1,490 |
| 2014-08-19 | 1,485 | 1,495 | 1,476 | 1,485 | 9,600 | 1,485 |
| 2014-08-18 | 1,497 | 1,497 | 1,460 | 1,472 | 16,100 | 1,472 |
| 2014-08-15 | 1,504 | 1,504 | 1,485 | 1,495 | 7,400 | 1,495 |
| 2014-08-14 | 1,470 | 1,510 | 1,470 | 1,500 | 16,200 | 1,500 |
| 2014-08-13 | 1,453 | 1,469 | 1,451 | 1,468 | 8,100 | 1,468 |
| 2014-08-12 | 1,465 | 1,468 | 1,453 | 1,453 | 6,800 | 1,453 |
| 2014-08-11 | 1,451 | 1,470 | 1,442 | 1,460 | 27,600 | 1,460 |
| 2014-08-08 | 1,500 | 1,500 | 1,424 | 1,442 | 66,700 | 1,442 |
| 2014-08-07 | 1,510 | 1,538 | 1,505 | 1,525 | 14,700 | 1,525 |
| 2014-08-06 | 1,534 | 1,538 | 1,515 | 1,520 | 16,300 | 1,520 |
| 2014-08-05 | 1,553 | 1,577 | 1,530 | 1,543 | 11,600 | 1,543 |
| 2014-08-04 | 1,536 | 1,552 | 1,532 | 1,552 | 11,800 | 1,552 |
| 2014-08-01 | 1,520 | 1,580 | 1,520 | 1,541 | 13,800 | 1,541 |
| 2014-07-31 | 1,553 | 1,592 | 1,549 | 1,553 | 18,300 | 1,553 |
| 2014-07-30 | 1,550 | 1,550 | 1,536 | 1,540 | 6,900 | 1,540 |
| 2014-07-29 | 1,551 | 1,560 | 1,542 | 1,558 | 12,800 | 1,558 |
| 2014-07-28 | 1,532 | 1,550 | 1,521 | 1,549 | 12,600 | 1,549 |
| 2014-07-25 | 1,528 | 1,528 | 1,518 | 1,523 | 11,200 | 1,523 |
| 2014-07-24 | 1,537 | 1,537 | 1,518 | 1,520 | 6,000 | 1,520 |
| 2014-07-23 | 1,559 | 1,559 | 1,519 | 1,525 | 12,500 | 1,525 |
| 2014-07-22 | 1,525 | 1,541 | 1,520 | 1,541 | 13,400 | 1,541 |
| 2014-07-18 | 1,505 | 1,526 | 1,501 | 1,515 | 15,300 | 1,515 |
| 2014-07-17 | 1,525 | 1,530 | 1,511 | 1,511 | 14,400 | 1,511 |
| 2014-07-16 | 1,538 | 1,547 | 1,522 | 1,532 | 8,400 | 1,532 |
| 2014-07-15 | 1,544 | 1,545 | 1,535 | 1,538 | 6,500 | 1,538 |
| 2014-07-14 | 1,559 | 1,559 | 1,534 | 1,538 | 13,600 | 1,538 |
| 2014-07-11 | 1,515 | 1,545 | 1,504 | 1,531 | 18,700 | 1,531 |
| 2014-07-10 | 1,576 | 1,576 | 1,516 | 1,520 | 49,300 | 1,520 |
| 2014-07-09 | 1,584 | 1,590 | 1,565 | 1,576 | 22,900 | 1,576 |
| 2014-07-08 | 1,610 | 1,612 | 1,588 | 1,600 | 31,600 | 1,600 |
| 2014-07-07 | 1,653 | 1,653 | 1,621 | 1,621 | 24,200 | 1,621 |
| 2014-07-04 | 1,635 | 1,653 | 1,634 | 1,653 | 23,700 | 1,653 |
| 2014-07-03 | 1,628 | 1,645 | 1,622 | 1,633 | 19,800 | 1,633 |
| 2014-07-02 | 1,620 | 1,623 | 1,611 | 1,620 | 20,200 | 1,620 |
| 2014-07-01 | 1,595 | 1,618 | 1,594 | 1,610 | 22,500 | 1,610 |
| 2014-06-30 | 1,567 | 1,595 | 1,567 | 1,587 | 22,900 | 1,587 |
| 2014-06-27 | 1,592 | 1,599 | 1,550 | 1,567 | 45,100 | 1,567 |
| 2014-06-26 | 1,651 | 1,658 | 1,571 | 1,616 | 54,100 | 1,616 |
| 2014-06-25 | 4,955 | 4,995 | 4,950 | 4,980 | 14,100 | 1,660 |
| 2014-06-24 | 4,980 | 5,000 | 4,945 | 4,985 | 10,500 | 1,661.67 |
| 2014-06-23 | 5,010 | 5,030 | 4,940 | 5,000 | 16,900 | 1,666.67 |
| 2014-06-20 | 4,965 | 4,995 | 4,900 | 4,940 | 18,100 | 1,646.67 |
| 2014-06-19 | 4,940 | 4,970 | 4,835 | 4,945 | 16,300 | 1,648.33 |
| 2014-06-18 | 5,000 | 5,040 | 4,825 | 4,900 | 38,900 | 1,633.33 |
| 2014-06-17 | 5,100 | 5,180 | 4,900 | 5,010 | 40,700 | 1,670 |
| 2014-06-16 | 5,000 | 5,190 | 4,710 | 5,000 | 104,900 | 1,666.67 |
| 2014-06-13 | 4,300 | 4,510 | 4,300 | 4,510 | 32,400 | 1,503.33 |
| 2014-06-12 | 4,285 | 4,300 | 4,270 | 4,300 | 8,300 | 1,433.33 |
| 2014-06-11 | 4,265 | 4,300 | 4,265 | 4,295 | 5,100 | 1,431.67 |
| 2014-06-10 | 4,330 | 4,330 | 4,265 | 4,290 | 9,600 | 1,430 |
| 2014-06-09 | 4,290 | 4,375 | 4,270 | 4,330 | 19,400 | 1,443.33 |
| 2014-06-06 | 4,295 | 4,295 | 4,255 | 4,275 | 5,000 | 1,425 |
| 2014-06-05 | 4,280 | 4,310 | 4,230 | 4,265 | 9,600 | 1,421.67 |
| 2014-06-04 | 4,350 | 4,350 | 4,270 | 4,275 | 21,300 | 1,425 |
| 2014-06-03 | 4,195 | 4,300 | 4,175 | 4,295 | 25,400 | 1,431.67 |
| 2014-06-02 | 4,225 | 4,245 | 4,150 | 4,175 | 28,100 | 1,391.67 |
| 2014-05-30 | 4,330 | 4,330 | 4,125 | 4,180 | 69,400 | 1,393.33 |
| 2014-05-29 | 3,855 | 3,865 | 3,810 | 3,840 | 3,900 | 1,280 |
| 2014-05-28 | 3,900 | 3,900 | 3,860 | 3,860 | 1,400 | 1,286.67 |
| 2014-05-27 | 3,920 | 3,930 | 3,900 | 3,900 | 2,100 | 1,300 |
| 2014-05-26 | 3,905 | 3,940 | 3,860 | 3,905 | 2,700 | 1,301.67 |
| 2014-05-23 | 3,930 | 3,930 | 3,840 | 3,840 | 5,700 | 1,280 |
| 2014-05-22 | 3,800 | 3,850 | 3,765 | 3,830 | 7,400 | 1,276.67 |
| 2014-05-21 | 3,720 | 3,740 | 3,720 | 3,740 | 2,100 | 1,246.67 |
| 2014-05-20 | 3,760 | 3,760 | 3,725 | 3,750 | 2,100 | 1,250 |
| 2014-05-19 | 3,755 | 3,800 | 3,755 | 3,760 | 3,200 | 1,253.33 |
| 2014-05-16 | 3,810 | 3,830 | 3,750 | 3,800 | 5,800 | 1,266.67 |
| 2014-05-15 | 3,750 | 3,880 | 3,750 | 3,830 | 9,900 | 1,276.67 |
| 2014-05-14 | 3,665 | 3,670 | 3,590 | 3,610 | 2,700 | 1,203.33 |
| 2014-05-13 | 3,665 | 3,665 | 3,600 | 3,610 | 2,400 | 1,203.33 |
| 2014-05-12 | 3,620 | 3,675 | 3,610 | 3,675 | 1,400 | 1,225 |
| 2014-05-09 | 3,615 | 3,620 | 3,585 | 3,610 | 1,100 | 1,203.33 |
| 2014-05-08 | 3,610 | 3,625 | 3,590 | 3,590 | 1,800 | 1,196.67 |
| 2014-05-07 | 3,620 | 3,635 | 3,605 | 3,635 | 800 | 1,211.67 |
| 2014-05-02 | 3,590 | 3,620 | 3,590 | 3,610 | 1,500 | 1,203.33 |
| 2014-05-01 | 3,600 | 3,620 | 3,580 | 3,620 | 1,300 | 1,206.67 |
| 2014-04-30 | 3,605 | 3,610 | 3,595 | 3,600 | 2,000 | 1,200 |
| 2014-04-28 | 3,620 | 3,620 | 3,590 | 3,605 | 2,300 | 1,201.67 |
| 2014-04-25 | 3,645 | 3,645 | 3,620 | 3,620 | 1,000 | 1,206.67 |
| 2014-04-24 | 3,630 | 3,630 | 3,615 | 3,615 | 1,100 | 1,205 |
| 2014-04-23 | 3,670 | 3,670 | 3,620 | 3,620 | 2,900 | 1,206.67 |
| 2014-04-22 | 3,695 | 3,695 | 3,660 | 3,670 | 900 | 1,223.33 |
| 2014-04-21 | 3,715 | 3,715 | 3,660 | 3,690 | 1,800 | 1,230 |
| 2014-04-18 | 3,660 | 3,700 | 3,660 | 3,675 | 1,100 | 1,225 |
| 2014-04-17 | 3,640 | 3,675 | 3,635 | 3,650 | 1,700 | 1,216.67 |
| 2014-04-16 | 3,645 | 3,645 | 3,605 | 3,625 | 700 | 1,208.33 |
| 2014-04-15 | 3,650 | 3,650 | 3,590 | 3,600 | 800 | 1,200 |
| 2014-04-14 | 3,585 | 3,600 | 3,575 | 3,580 | 2,800 | 1,193.33 |
| 2014-04-11 | 3,650 | 3,660 | 3,580 | 3,600 | 10,500 | 1,200 |
| 2014-04-10 | 3,715 | 3,770 | 3,700 | 3,700 | 2,900 | 1,233.33 |
| 2014-04-09 | 3,745 | 3,840 | 3,695 | 3,695 | 6,400 | 1,231.67 |
| 2014-04-08 | 3,810 | 3,820 | 3,725 | 3,745 | 5,200 | 1,248.33 |
| 2014-04-07 | 3,745 | 3,870 | 3,745 | 3,870 | 4,100 | 1,290 |
| 2014-04-04 | 3,825 | 3,825 | 3,800 | 3,800 | 1,000 | 1,266.67 |
| 2014-04-03 | 3,810 | 3,825 | 3,780 | 3,825 | 2,600 | 1,275 |
| 2014-04-02 | 3,775 | 3,800 | 3,755 | 3,760 | 5,300 | 1,253.33 |
| 2014-04-01 | 3,815 | 3,815 | 3,740 | 3,770 | 5,900 | 1,256.67 |
| 2014-03-31 | 3,810 | 3,830 | 3,800 | 3,800 | 1,000 | 1,266.67 |
| 2014-03-28 | 3,815 | 3,815 | 3,745 | 3,800 | 1,500 | 1,266.67 |
| 2014-03-27 | 3,745 | 3,815 | 3,685 | 3,815 | 5,600 | 1,271.67 |
| 2014-03-26 | 3,940 | 3,940 | 3,850 | 3,880 | 4,000 | 1,293.33 |
| 2014-03-25 | 3,925 | 3,925 | 3,895 | 3,925 | 2,800 | 1,308.33 |
| 2014-03-24 | 3,930 | 3,930 | 3,885 | 3,925 | 3,800 | 1,308.33 |
| 2014-03-20 | 3,930 | 3,930 | 3,870 | 3,880 | 3,400 | 1,293.33 |
| 2014-03-19 | 3,980 | 3,985 | 3,925 | 3,930 | 1,800 | 1,310 |
| 2014-03-18 | 3,900 | 3,980 | 3,900 | 3,930 | 1,400 | 1,310 |
| 2014-03-17 | 3,890 | 3,970 | 3,855 | 3,855 | 4,200 | 1,285 |
| 2014-03-14 | 3,880 | 3,945 | 3,835 | 3,845 | 4,500 | 1,281.67 |
| 2014-03-13 | 3,885 | 3,970 | 3,885 | 3,885 | 2,500 | 1,295 |
| 2014-03-12 | 3,905 | 3,905 | 3,855 | 3,885 | 2,500 | 1,295 |
| 2014-03-11 | 3,925 | 3,930 | 3,905 | 3,930 | 800 | 1,310 |
| 2014-03-10 | 3,985 | 3,985 | 3,925 | 3,925 | 2,900 | 1,308.33 |
| 2014-03-07 | 3,945 | 3,980 | 3,945 | 3,965 | 4,100 | 1,321.67 |
| 2014-03-06 | 3,900 | 3,910 | 3,870 | 3,890 | 1,600 | 1,296.67 |
| 2014-03-05 | 3,840 | 3,860 | 3,815 | 3,815 | 2,000 | 1,271.67 |
| 2014-03-04 | 3,785 | 3,840 | 3,785 | 3,825 | 6,700 | 1,275 |
| 2014-03-03 | 3,890 | 3,890 | 3,800 | 3,845 | 3,000 | 1,281.67 |
| 2014-02-28 | 3,960 | 3,960 | 3,890 | 3,905 | 2,000 | 1,301.67 |
| 2014-02-27 | 3,930 | 3,980 | 3,930 | 3,970 | 400 | 1,323.33 |
| 2014-02-26 | 3,995 | 3,995 | 3,955 | 3,995 | 4,200 | 1,331.67 |
| 2014-02-25 | 3,985 | 4,000 | 3,940 | 3,975 | 6,400 | 1,325 |
| 2014-02-24 | 3,900 | 3,955 | 3,885 | 3,945 | 5,200 | 1,315 |
| 2014-02-21 | 3,840 | 3,905 | 3,840 | 3,900 | 2,400 | 1,300 |
| 2014-02-20 | 3,880 | 3,900 | 3,820 | 3,865 | 2,000 | 1,288.33 |
| 2014-02-19 | 3,920 | 3,920 | 3,860 | 3,880 | 2,300 | 1,293.33 |
| 2014-02-18 | 3,810 | 3,925 | 3,810 | 3,925 | 9,800 | 1,308.33 |
| 2014-02-17 | 3,850 | 3,870 | 3,790 | 3,790 | 5,900 | 1,263.33 |
| 2014-02-14 | 3,855 | 3,875 | 3,760 | 3,835 | 12,700 | 1,278.33 |
| 2014-02-13 | 3,890 | 3,950 | 3,890 | 3,910 | 18,900 | 1,303.33 |
| 2014-02-12 | 4,150 | 4,170 | 4,120 | 4,170 | 4,400 | 1,390 |
| 2014-02-10 | 4,150 | 4,170 | 4,110 | 4,160 | 8,200 | 1,386.67 |
| 2014-02-07 | 3,935 | 4,025 | 3,905 | 4,020 | 10,500 | 1,340 |
| 2014-02-06 | 3,730 | 3,875 | 3,730 | 3,865 | 13,700 | 1,288.33 |
| 2014-02-05 | 3,830 | 3,860 | 3,705 | 3,770 | 8,000 | 1,256.67 |
| 2014-02-04 | 3,750 | 3,840 | 3,700 | 3,795 | 16,100 | 1,265 |
| 2014-02-03 | 4,040 | 4,040 | 3,935 | 3,950 | 9,400 | 1,316.67 |
| 2014-01-31 | 4,220 | 4,220 | 4,060 | 4,080 | 9,800 | 1,360 |
| 2014-01-30 | 4,150 | 4,275 | 4,135 | 4,150 | 5,200 | 1,383.33 |
| 2014-01-29 | 4,180 | 4,295 | 4,180 | 4,220 | 4,600 | 1,406.67 |
| 2014-01-28 | 4,135 | 4,175 | 4,130 | 4,140 | 3,300 | 1,380 |
| 2014-01-27 | 4,140 | 4,170 | 4,125 | 4,130 | 12,000 | 1,376.67 |
| 2014-01-24 | 4,320 | 4,320 | 4,250 | 4,290 | 10,900 | 1,430 |
| 2014-01-23 | 4,315 | 4,460 | 4,315 | 4,345 | 8,500 | 1,448.33 |
| 2014-01-22 | 4,365 | 4,365 | 4,275 | 4,350 | 11,300 | 1,450 |
| 2014-01-21 | 4,410 | 4,460 | 4,350 | 4,365 | 16,500 | 1,455 |
| 2014-01-20 | 4,390 | 4,410 | 4,335 | 4,390 | 17,100 | 1,463.33 |
| 2014-01-17 | 4,165 | 4,180 | 4,120 | 4,180 | 5,200 | 1,393.33 |
| 2014-01-16 | 4,180 | 4,195 | 4,080 | 4,115 | 11,400 | 1,371.67 |
| 2014-01-15 | 4,080 | 4,180 | 4,075 | 4,130 | 12,200 | 1,376.67 |
| 2014-01-14 | 4,080 | 4,120 | 4,040 | 4,040 | 12,700 | 1,346.67 |
| 2014-01-10 | 4,030 | 4,100 | 4,030 | 4,100 | 7,200 | 1,366.67 |
| 2014-01-09 | 4,075 | 4,080 | 4,010 | 4,020 | 7,800 | 1,340 |
| 2014-01-08 | 4,100 | 4,125 | 4,060 | 4,080 | 16,500 | 1,360 |
| 2014-01-07 | 3,995 | 4,050 | 3,990 | 4,040 | 13,400 | 1,346.67 |
| 2014-01-06 | 3,905 | 3,975 | 3,905 | 3,975 | 18,600 | 1,325 |
分割・併合履歴 ： [2014-06-26]1株→3株
