7864 (株)フジシールインターナショナル 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 | 3,575 | 3,575 | 3,500 | 3,535 | 60,200 | 1,767.50 |
| 2014-12-29 | 3,505 | 3,575 | 3,480 | 3,545 | 109,100 | 1,772.50 |
| 2014-12-26 | 3,435 | 3,500 | 3,435 | 3,480 | 45,600 | 1,740 |
| 2014-12-25 | 3,460 | 3,465 | 3,410 | 3,435 | 32,100 | 1,717.50 |
| 2014-12-24 | 3,500 | 3,515 | 3,435 | 3,455 | 191,700 | 1,727.50 |
| 2014-12-22 | 3,470 | 3,490 | 3,445 | 3,460 | 99,700 | 1,730 |
| 2014-12-19 | 3,440 | 3,495 | 3,415 | 3,470 | 163,400 | 1,735 |
| 2014-12-18 | 3,415 | 3,420 | 3,305 | 3,330 | 168,500 | 1,665 |
| 2014-12-17 | 3,330 | 3,390 | 3,330 | 3,375 | 105,100 | 1,687.50 |
| 2014-12-16 | 3,365 | 3,395 | 3,345 | 3,370 | 74,500 | 1,685 |
| 2014-12-15 | 3,395 | 3,475 | 3,395 | 3,425 | 72,400 | 1,712.50 |
| 2014-12-12 | 3,410 | 3,480 | 3,385 | 3,420 | 115,000 | 1,710 |
| 2014-12-11 | 3,475 | 3,490 | 3,450 | 3,480 | 62,600 | 1,740 |
| 2014-12-10 | 3,555 | 3,565 | 3,520 | 3,530 | 67,200 | 1,765 |
| 2014-12-09 | 3,560 | 3,585 | 3,505 | 3,560 | 118,600 | 1,780 |
| 2014-12-08 | 3,570 | 3,570 | 3,515 | 3,560 | 52,100 | 1,780 |
| 2014-12-05 | 3,515 | 3,560 | 3,500 | 3,545 | 65,200 | 1,772.50 |
| 2014-12-04 | 3,520 | 3,555 | 3,500 | 3,535 | 59,900 | 1,767.50 |
| 2014-12-03 | 3,530 | 3,535 | 3,500 | 3,520 | 34,900 | 1,760 |
| 2014-12-02 | 3,490 | 3,540 | 3,485 | 3,520 | 61,600 | 1,760 |
| 2014-12-01 | 3,390 | 3,545 | 3,390 | 3,525 | 108,800 | 1,762.50 |
| 2014-11-28 | 3,350 | 3,385 | 3,345 | 3,365 | 78,000 | 1,682.50 |
| 2014-11-27 | 3,395 | 3,400 | 3,320 | 3,335 | 70,500 | 1,667.50 |
| 2014-11-26 | 3,395 | 3,435 | 3,390 | 3,390 | 53,200 | 1,695 |
| 2014-11-25 | 3,415 | 3,445 | 3,400 | 3,400 | 52,900 | 1,700 |
| 2014-11-21 | 3,500 | 3,525 | 3,395 | 3,415 | 93,000 | 1,707.50 |
| 2014-11-20 | 3,550 | 3,550 | 3,505 | 3,525 | 49,700 | 1,762.50 |
| 2014-11-19 | 3,560 | 3,570 | 3,500 | 3,500 | 50,200 | 1,750 |
| 2014-11-18 | 3,530 | 3,560 | 3,510 | 3,560 | 80,800 | 1,780 |
| 2014-11-17 | 3,595 | 3,605 | 3,455 | 3,460 | 58,300 | 1,730 |
| 2014-11-14 | 3,560 | 3,610 | 3,520 | 3,610 | 197,300 | 1,805 |
| 2014-11-13 | 3,430 | 3,480 | 3,425 | 3,450 | 52,000 | 1,725 |
| 2014-11-12 | 3,505 | 3,515 | 3,420 | 3,430 | 74,800 | 1,715 |
| 2014-11-11 | 3,475 | 3,495 | 3,460 | 3,495 | 52,800 | 1,747.50 |
| 2014-11-10 | 3,465 | 3,490 | 3,420 | 3,460 | 105,500 | 1,730 |
| 2014-11-07 | 3,520 | 3,590 | 3,455 | 3,500 | 239,000 | 1,750 |
| 2014-11-06 | 3,470 | 3,470 | 3,235 | 3,250 | 162,100 | 1,625 |
| 2014-11-05 | 3,425 | 3,455 | 3,410 | 3,440 | 121,100 | 1,720 |
| 2014-11-04 | 3,480 | 3,485 | 3,370 | 3,425 | 169,100 | 1,712.50 |
| 2014-10-31 | 3,295 | 3,350 | 3,260 | 3,340 | 161,700 | 1,670 |
| 2014-10-30 | 3,270 | 3,290 | 3,230 | 3,235 | 72,200 | 1,617.50 |
| 2014-10-29 | 3,250 | 3,280 | 3,235 | 3,250 | 43,000 | 1,625 |
| 2014-10-28 | 3,205 | 3,280 | 3,180 | 3,250 | 80,300 | 1,625 |
| 2014-10-27 | 3,180 | 3,205 | 3,160 | 3,200 | 44,000 | 1,600 |
| 2014-10-24 | 3,115 | 3,190 | 3,115 | 3,180 | 53,900 | 1,590 |
| 2014-10-23 | 3,110 | 3,135 | 3,085 | 3,095 | 169,200 | 1,547.50 |
| 2014-10-22 | 3,130 | 3,190 | 3,115 | 3,135 | 106,200 | 1,567.50 |
| 2014-10-21 | 3,170 | 3,180 | 3,095 | 3,095 | 88,600 | 1,547.50 |
| 2014-10-20 | 3,105 | 3,175 | 3,105 | 3,170 | 56,900 | 1,585 |
| 2014-10-17 | 3,050 | 3,110 | 3,040 | 3,045 | 107,700 | 1,522.50 |
| 2014-10-16 | 3,075 | 3,115 | 3,060 | 3,065 | 85,500 | 1,532.50 |
| 2014-10-15 | 3,125 | 3,150 | 3,110 | 3,130 | 103,600 | 1,565 |
| 2014-10-14 | 3,160 | 3,200 | 3,120 | 3,135 | 140,800 | 1,567.50 |
| 2014-10-10 | 3,205 | 3,270 | 3,205 | 3,235 | 85,100 | 1,617.50 |
| 2014-10-09 | 3,365 | 3,385 | 3,295 | 3,295 | 80,900 | 1,647.50 |
| 2014-10-08 | 3,380 | 3,410 | 3,365 | 3,365 | 60,500 | 1,682.50 |
| 2014-10-07 | 3,485 | 3,510 | 3,425 | 3,430 | 89,800 | 1,715 |
| 2014-10-06 | 3,490 | 3,495 | 3,440 | 3,465 | 73,000 | 1,732.50 |
| 2014-10-03 | 3,345 | 3,450 | 3,345 | 3,440 | 116,700 | 1,720 |
| 2014-10-02 | 3,405 | 3,425 | 3,365 | 3,365 | 80,000 | 1,682.50 |
| 2014-10-01 | 3,460 | 3,485 | 3,435 | 3,450 | 72,800 | 1,725 |
| 2014-09-30 | 3,460 | 3,480 | 3,415 | 3,445 | 117,100 | 1,722.50 |
| 2014-09-29 | 3,500 | 3,500 | 3,450 | 3,480 | 53,400 | 1,740 |
| 2014-09-26 | 3,480 | 3,510 | 3,440 | 3,460 | 85,400 | 1,730 |
| 2014-09-25 | 3,500 | 3,515 | 3,480 | 3,515 | 112,600 | 1,757.50 |
| 2014-09-24 | 3,380 | 3,520 | 3,350 | 3,500 | 228,200 | 1,750 |
| 2014-09-22 | 3,465 | 3,465 | 3,315 | 3,405 | 270,400 | 1,702.50 |
| 2014-09-19 | 3,465 | 3,505 | 3,410 | 3,455 | 178,300 | 1,727.50 |
| 2014-09-18 | 3,440 | 3,485 | 3,400 | 3,465 | 120,400 | 1,732.50 |
| 2014-09-17 | 3,395 | 3,465 | 3,360 | 3,395 | 267,100 | 1,697.50 |
| 2014-09-16 | 3,480 | 3,555 | 3,475 | 3,535 | 85,700 | 1,767.50 |
| 2014-09-12 | 3,440 | 3,505 | 3,395 | 3,490 | 186,900 | 1,745 |
| 2014-09-11 | 3,550 | 3,570 | 3,445 | 3,465 | 129,000 | 1,732.50 |
| 2014-09-10 | 3,525 | 3,555 | 3,515 | 3,540 | 71,500 | 1,770 |
| 2014-09-09 | 3,585 | 3,585 | 3,510 | 3,545 | 33,300 | 1,772.50 |
| 2014-09-08 | 3,580 | 3,595 | 3,535 | 3,550 | 39,000 | 1,775 |
| 2014-09-05 | 3,560 | 3,630 | 3,530 | 3,550 | 111,300 | 1,775 |
| 2014-09-04 | 3,545 | 3,565 | 3,500 | 3,535 | 51,300 | 1,767.50 |
| 2014-09-03 | 3,630 | 3,630 | 3,535 | 3,560 | 59,500 | 1,780 |
| 2014-09-02 | 3,495 | 3,570 | 3,490 | 3,555 | 42,400 | 1,777.50 |
| 2014-09-01 | 3,495 | 3,500 | 3,460 | 3,495 | 49,200 | 1,747.50 |
| 2014-08-29 | 3,500 | 3,530 | 3,475 | 3,505 | 55,600 | 1,752.50 |
| 2014-08-28 | 3,485 | 3,540 | 3,460 | 3,530 | 67,100 | 1,765 |
| 2014-08-27 | 3,530 | 3,550 | 3,465 | 3,520 | 129,700 | 1,760 |
| 2014-08-26 | 3,555 | 3,585 | 3,540 | 3,540 | 58,100 | 1,770 |
| 2014-08-25 | 3,575 | 3,590 | 3,550 | 3,585 | 51,600 | 1,792.50 |
| 2014-08-22 | 3,580 | 3,595 | 3,555 | 3,570 | 60,400 | 1,785 |
| 2014-08-21 | 3,585 | 3,595 | 3,550 | 3,575 | 48,000 | 1,787.50 |
| 2014-08-20 | 3,555 | 3,585 | 3,545 | 3,570 | 40,200 | 1,785 |
| 2014-08-19 | 3,615 | 3,620 | 3,540 | 3,570 | 57,700 | 1,785 |
| 2014-08-18 | 3,535 | 3,650 | 3,535 | 3,585 | 131,800 | 1,792.50 |
| 2014-08-15 | 3,555 | 3,650 | 3,505 | 3,535 | 186,400 | 1,767.50 |
| 2014-08-14 | 3,575 | 3,680 | 3,530 | 3,555 | 327,800 | 1,777.50 |
| 2014-08-13 | 3,385 | 3,475 | 3,345 | 3,435 | 177,800 | 1,717.50 |
| 2014-08-12 | 3,240 | 3,410 | 3,220 | 3,375 | 251,200 | 1,687.50 |
| 2014-08-11 | 3,190 | 3,265 | 3,160 | 3,215 | 197,200 | 1,607.50 |
| 2014-08-08 | 3,050 | 3,200 | 3,040 | 3,190 | 418,800 | 1,595 |
| 2014-08-07 | 2,860 | 2,896 | 2,820 | 2,869 | 90,200 | 1,434.50 |
| 2014-08-06 | 2,935 | 2,951 | 2,864 | 2,871 | 104,400 | 1,435.50 |
| 2014-08-05 | 2,985 | 3,025 | 2,949 | 2,951 | 63,700 | 1,475.50 |
| 2014-08-04 | 2,991 | 3,015 | 2,980 | 2,989 | 26,200 | 1,494.50 |
| 2014-08-01 | 2,992 | 3,035 | 2,990 | 2,992 | 47,400 | 1,496 |
| 2014-07-31 | 3,045 | 3,065 | 3,025 | 3,035 | 55,900 | 1,517.50 |
| 2014-07-30 | 3,045 | 3,050 | 3,000 | 3,015 | 35,000 | 1,507.50 |
| 2014-07-29 | 3,025 | 3,060 | 3,015 | 3,035 | 43,200 | 1,517.50 |
| 2014-07-28 | 3,020 | 3,025 | 2,985 | 3,005 | 45,600 | 1,502.50 |
| 2014-07-25 | 3,010 | 3,010 | 2,981 | 3,005 | 31,400 | 1,502.50 |
| 2014-07-24 | 2,994 | 3,020 | 2,979 | 2,987 | 37,700 | 1,493.50 |
| 2014-07-23 | 2,977 | 3,010 | 2,959 | 2,994 | 77,100 | 1,497 |
| 2014-07-22 | 3,000 | 3,025 | 2,950 | 2,967 | 83,000 | 1,483.50 |
| 2014-07-18 | 2,980 | 2,990 | 2,940 | 2,966 | 81,300 | 1,483 |
| 2014-07-17 | 3,040 | 3,065 | 2,990 | 2,997 | 101,800 | 1,498.50 |
| 2014-07-16 | 3,045 | 3,050 | 3,020 | 3,040 | 37,500 | 1,520 |
| 2014-07-15 | 3,080 | 3,085 | 3,025 | 3,030 | 49,800 | 1,515 |
| 2014-07-14 | 3,015 | 3,060 | 3,010 | 3,055 | 45,000 | 1,527.50 |
| 2014-07-11 | 2,990 | 3,025 | 2,966 | 3,000 | 51,100 | 1,500 |
| 2014-07-10 | 3,040 | 3,055 | 2,990 | 2,990 | 44,600 | 1,495 |
| 2014-07-09 | 3,040 | 3,070 | 3,020 | 3,050 | 54,800 | 1,525 |
| 2014-07-08 | 3,010 | 3,055 | 3,010 | 3,035 | 59,800 | 1,517.50 |
| 2014-07-07 | 3,065 | 3,075 | 3,015 | 3,030 | 132,300 | 1,515 |
| 2014-07-04 | 3,115 | 3,135 | 3,085 | 3,090 | 100,200 | 1,545 |
| 2014-07-03 | 3,130 | 3,160 | 3,090 | 3,120 | 80,000 | 1,560 |
| 2014-07-02 | 3,185 | 3,195 | 3,150 | 3,175 | 57,900 | 1,587.50 |
| 2014-07-01 | 3,170 | 3,200 | 3,150 | 3,185 | 60,500 | 1,592.50 |
| 2014-06-30 | 3,065 | 3,190 | 3,055 | 3,150 | 98,400 | 1,575 |
| 2014-06-27 | 3,090 | 3,095 | 3,035 | 3,060 | 56,500 | 1,530 |
| 2014-06-26 | 3,085 | 3,120 | 3,060 | 3,110 | 62,500 | 1,555 |
| 2014-06-25 | 3,060 | 3,075 | 3,050 | 3,055 | 28,500 | 1,527.50 |
| 2014-06-24 | 3,060 | 3,105 | 3,045 | 3,085 | 63,600 | 1,542.50 |
| 2014-06-23 | 3,080 | 3,095 | 3,050 | 3,075 | 45,300 | 1,537.50 |
| 2014-06-20 | 3,090 | 3,100 | 3,055 | 3,095 | 107,600 | 1,547.50 |
| 2014-06-19 | 3,060 | 3,110 | 3,060 | 3,090 | 98,200 | 1,545 |
| 2014-06-18 | 3,090 | 3,105 | 3,020 | 3,065 | 123,900 | 1,532.50 |
| 2014-06-17 | 3,100 | 3,185 | 3,080 | 3,090 | 135,100 | 1,545 |
| 2014-06-16 | 3,105 | 3,125 | 3,065 | 3,085 | 62,100 | 1,542.50 |
| 2014-06-13 | 3,055 | 3,120 | 3,035 | 3,105 | 130,800 | 1,552.50 |
| 2014-06-12 | 3,030 | 3,115 | 3,020 | 3,110 | 81,600 | 1,555 |
| 2014-06-11 | 3,010 | 3,060 | 3,010 | 3,040 | 59,700 | 1,520 |
| 2014-06-10 | 3,050 | 3,065 | 3,010 | 3,035 | 103,500 | 1,517.50 |
| 2014-06-09 | 3,095 | 3,110 | 3,075 | 3,085 | 48,200 | 1,542.50 |
| 2014-06-06 | 3,130 | 3,130 | 3,060 | 3,085 | 130,100 | 1,542.50 |
| 2014-06-05 | 3,110 | 3,225 | 3,110 | 3,140 | 142,900 | 1,570 |
| 2014-06-04 | 3,055 | 3,155 | 3,025 | 3,070 | 179,000 | 1,535 |
| 2014-06-03 | 2,986 | 3,040 | 2,986 | 3,025 | 101,200 | 1,512.50 |
| 2014-06-02 | 3,020 | 3,060 | 2,990 | 3,020 | 112,700 | 1,510 |
| 2014-05-30 | 3,020 | 3,080 | 3,020 | 3,060 | 143,600 | 1,530 |
| 2014-05-29 | 3,055 | 3,085 | 3,045 | 3,055 | 41,900 | 1,527.50 |
| 2014-05-28 | 3,095 | 3,110 | 3,075 | 3,090 | 53,800 | 1,545 |
| 2014-05-27 | 3,090 | 3,150 | 3,080 | 3,105 | 74,900 | 1,552.50 |
| 2014-05-26 | 3,050 | 3,105 | 3,030 | 3,095 | 49,700 | 1,547.50 |
| 2014-05-23 | 3,045 | 3,065 | 2,995 | 3,025 | 70,800 | 1,512.50 |
| 2014-05-22 | 2,973 | 3,045 | 2,957 | 3,045 | 61,500 | 1,522.50 |
| 2014-05-21 | 2,954 | 2,988 | 2,929 | 2,973 | 59,900 | 1,486.50 |
| 2014-05-20 | 2,937 | 2,995 | 2,929 | 2,965 | 125,900 | 1,482.50 |
| 2014-05-19 | 2,920 | 2,953 | 2,910 | 2,929 | 61,500 | 1,464.50 |
| 2014-05-16 | 2,954 | 2,973 | 2,898 | 2,915 | 91,500 | 1,457.50 |
| 2014-05-15 | 2,978 | 3,020 | 2,978 | 3,000 | 191,700 | 1,500 |
| 2014-05-14 | 3,015 | 3,025 | 2,966 | 2,981 | 94,400 | 1,490.50 |
| 2014-05-13 | 3,025 | 3,065 | 3,015 | 3,050 | 94,900 | 1,525 |
| 2014-05-12 | 3,045 | 3,090 | 2,929 | 2,973 | 257,400 | 1,486.50 |
| 2014-05-09 | 3,190 | 3,210 | 3,110 | 3,165 | 169,600 | 1,582.50 |
| 2014-05-08 | 3,255 | 3,300 | 3,250 | 3,260 | 48,200 | 1,630 |
| 2014-05-07 | 3,305 | 3,310 | 3,265 | 3,275 | 51,000 | 1,637.50 |
| 2014-05-02 | 3,315 | 3,370 | 3,315 | 3,365 | 29,600 | 1,682.50 |
| 2014-05-01 | 3,340 | 3,380 | 3,310 | 3,360 | 40,100 | 1,680 |
| 2014-04-30 | 3,235 | 3,335 | 3,235 | 3,325 | 79,100 | 1,662.50 |
| 2014-04-28 | 3,265 | 3,290 | 3,180 | 3,235 | 66,300 | 1,617.50 |
| 2014-04-25 | 3,330 | 3,370 | 3,310 | 3,330 | 28,000 | 1,665 |
| 2014-04-24 | 3,320 | 3,335 | 3,270 | 3,310 | 74,600 | 1,655 |
| 2014-04-23 | 3,310 | 3,330 | 3,265 | 3,320 | 67,000 | 1,660 |
| 2014-04-22 | 3,345 | 3,360 | 3,265 | 3,275 | 67,700 | 1,637.50 |
| 2014-04-21 | 3,420 | 3,440 | 3,355 | 3,370 | 75,700 | 1,685 |
| 2014-04-18 | 3,350 | 3,430 | 3,325 | 3,425 | 68,400 | 1,712.50 |
| 2014-04-17 | 3,365 | 3,390 | 3,320 | 3,320 | 65,700 | 1,660 |
| 2014-04-16 | 3,305 | 3,375 | 3,305 | 3,365 | 99,800 | 1,682.50 |
| 2014-04-15 | 3,360 | 3,395 | 3,320 | 3,325 | 55,200 | 1,662.50 |
| 2014-04-14 | 3,290 | 3,385 | 3,290 | 3,340 | 80,200 | 1,670 |
| 2014-04-11 | 3,290 | 3,335 | 3,255 | 3,295 | 73,100 | 1,647.50 |
| 2014-04-10 | 3,340 | 3,395 | 3,335 | 3,360 | 95,800 | 1,680 |
| 2014-04-09 | 3,360 | 3,425 | 3,315 | 3,325 | 126,200 | 1,662.50 |
| 2014-04-08 | 3,445 | 3,465 | 3,420 | 3,430 | 60,000 | 1,715 |
| 2014-04-07 | 3,480 | 3,515 | 3,470 | 3,485 | 40,700 | 1,742.50 |
| 2014-04-04 | 3,560 | 3,575 | 3,500 | 3,530 | 41,200 | 1,765 |
| 2014-04-03 | 3,575 | 3,620 | 3,565 | 3,595 | 70,500 | 1,797.50 |
| 2014-04-02 | 3,590 | 3,640 | 3,565 | 3,570 | 60,400 | 1,785 |
| 2014-04-01 | 3,575 | 3,590 | 3,500 | 3,575 | 115,800 | 1,787.50 |
| 2014-03-31 | 3,495 | 3,580 | 3,455 | 3,515 | 113,700 | 1,757.50 |
| 2014-03-28 | 3,335 | 3,490 | 3,330 | 3,485 | 158,700 | 1,742.50 |
| 2014-03-27 | 3,330 | 3,350 | 3,230 | 3,335 | 151,800 | 1,667.50 |
| 2014-03-26 | 3,450 | 3,470 | 3,335 | 3,350 | 126,700 | 1,675 |
| 2014-03-25 | 3,390 | 3,430 | 3,320 | 3,385 | 160,300 | 1,692.50 |
| 2014-03-24 | 3,580 | 3,640 | 3,410 | 3,415 | 210,800 | 1,707.50 |
| 2014-03-20 | 3,725 | 3,745 | 3,605 | 3,610 | 128,400 | 1,805 |
| 2014-03-19 | 3,640 | 3,795 | 3,625 | 3,725 | 133,200 | 1,862.50 |
| 2014-03-18 | 3,600 | 3,630 | 3,560 | 3,580 | 69,700 | 1,790 |
| 2014-03-17 | 3,530 | 3,545 | 3,490 | 3,505 | 61,400 | 1,752.50 |
| 2014-03-14 | 3,665 | 3,695 | 3,560 | 3,560 | 126,200 | 1,780 |
| 2014-03-13 | 3,665 | 3,715 | 3,645 | 3,670 | 83,300 | 1,835 |
| 2014-03-12 | 3,735 | 3,765 | 3,665 | 3,675 | 102,600 | 1,837.50 |
| 2014-03-11 | 3,800 | 3,885 | 3,760 | 3,805 | 152,400 | 1,902.50 |
| 2014-03-10 | 3,720 | 3,790 | 3,685 | 3,785 | 141,600 | 1,892.50 |
| 2014-03-07 | 3,640 | 3,685 | 3,605 | 3,680 | 115,500 | 1,840 |
| 2014-03-06 | 3,580 | 3,615 | 3,540 | 3,605 | 97,800 | 1,802.50 |
| 2014-03-05 | 3,590 | 3,615 | 3,555 | 3,560 | 51,600 | 1,780 |
| 2014-03-04 | 3,520 | 3,575 | 3,470 | 3,560 | 106,300 | 1,780 |
| 2014-03-03 | 3,535 | 3,540 | 3,475 | 3,510 | 39,000 | 1,755 |
| 2014-02-28 | 3,605 | 3,620 | 3,495 | 3,560 | 85,000 | 1,780 |
| 2014-02-27 | 3,570 | 3,645 | 3,545 | 3,605 | 72,600 | 1,802.50 |
| 2014-02-26 | 3,620 | 3,640 | 3,575 | 3,580 | 44,000 | 1,790 |
| 2014-02-25 | 3,695 | 3,745 | 3,635 | 3,675 | 99,600 | 1,837.50 |
| 2014-02-24 | 3,655 | 3,675 | 3,600 | 3,645 | 77,600 | 1,822.50 |
| 2014-02-21 | 3,610 | 3,655 | 3,545 | 3,650 | 82,100 | 1,825 |
| 2014-02-20 | 3,600 | 3,650 | 3,555 | 3,570 | 57,600 | 1,785 |
| 2014-02-19 | 3,635 | 3,700 | 3,600 | 3,650 | 93,600 | 1,825 |
| 2014-02-18 | 3,600 | 3,680 | 3,585 | 3,625 | 133,600 | 1,812.50 |
| 2014-02-17 | 3,500 | 3,605 | 3,450 | 3,575 | 125,400 | 1,787.50 |
| 2014-02-14 | 3,595 | 3,595 | 3,395 | 3,405 | 135,000 | 1,702.50 |
| 2014-02-13 | 3,585 | 3,660 | 3,575 | 3,595 | 150,200 | 1,797.50 |
| 2014-02-12 | 3,465 | 3,530 | 3,405 | 3,515 | 82,700 | 1,757.50 |
| 2014-02-10 | 3,420 | 3,440 | 3,385 | 3,415 | 49,300 | 1,707.50 |
| 2014-02-07 | 3,185 | 3,390 | 3,185 | 3,350 | 147,300 | 1,675 |
| 2014-02-06 | 3,125 | 3,290 | 3,125 | 3,255 | 111,400 | 1,627.50 |
| 2014-02-05 | 3,140 | 3,230 | 3,140 | 3,190 | 105,100 | 1,595 |
| 2014-02-04 | 3,200 | 3,265 | 3,195 | 3,210 | 131,400 | 1,605 |
| 2014-02-03 | 3,405 | 3,445 | 3,320 | 3,325 | 60,700 | 1,662.50 |
| 2014-01-31 | 3,350 | 3,465 | 3,330 | 3,450 | 115,700 | 1,725 |
| 2014-01-30 | 3,430 | 3,440 | 3,365 | 3,415 | 109,300 | 1,707.50 |
| 2014-01-29 | 3,400 | 3,480 | 3,375 | 3,480 | 68,400 | 1,740 |
| 2014-01-28 | 3,360 | 3,450 | 3,350 | 3,365 | 140,300 | 1,682.50 |
| 2014-01-27 | 3,195 | 3,330 | 3,195 | 3,310 | 106,900 | 1,655 |
| 2014-01-24 | 3,330 | 3,355 | 3,320 | 3,335 | 87,000 | 1,667.50 |
| 2014-01-23 | 3,440 | 3,440 | 3,330 | 3,390 | 115,100 | 1,695 |
| 2014-01-22 | 3,495 | 3,495 | 3,355 | 3,405 | 62,400 | 1,702.50 |
| 2014-01-21 | 3,470 | 3,475 | 3,430 | 3,455 | 103,400 | 1,727.50 |
| 2014-01-20 | 3,370 | 3,400 | 3,345 | 3,395 | 74,800 | 1,697.50 |
| 2014-01-17 | 3,260 | 3,455 | 3,250 | 3,410 | 136,200 | 1,705 |
| 2014-01-16 | 3,295 | 3,340 | 3,240 | 3,265 | 90,800 | 1,632.50 |
| 2014-01-15 | 3,205 | 3,275 | 3,190 | 3,270 | 126,600 | 1,635 |
| 2014-01-14 | 3,175 | 3,205 | 3,090 | 3,130 | 91,900 | 1,565 |
| 2014-01-10 | 3,155 | 3,220 | 3,155 | 3,220 | 51,600 | 1,610 |
| 2014-01-09 | 3,230 | 3,230 | 3,160 | 3,190 | 33,100 | 1,595 |
| 2014-01-08 | 3,200 | 3,225 | 3,190 | 3,220 | 27,500 | 1,610 |
| 2014-01-07 | 3,200 | 3,240 | 3,170 | 3,175 | 36,800 | 1,587.50 |
| 2014-01-06 | 3,275 | 3,290 | 3,215 | 3,220 | 57,600 | 1,610 |
分割・併合履歴 ： [2016-12-28]1株→2株 [2005-03-28]1株→1.2株 [2003-05-27]1株→1.5株 [1999-09-27]1株→2株
