7947 (株)エフピコ 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 | 3,905 | 3,905 | 3,845 | 3,875 | 45,000 | 1,937.50 |
| 2014-12-29 | 3,950 | 3,955 | 3,850 | 3,885 | 69,800 | 1,942.50 |
| 2014-12-26 | 3,925 | 3,960 | 3,880 | 3,940 | 34,400 | 1,970 |
| 2014-12-25 | 3,965 | 3,980 | 3,855 | 3,920 | 53,600 | 1,960 |
| 2014-12-24 | 3,960 | 3,970 | 3,895 | 3,940 | 92,900 | 1,970 |
| 2014-12-22 | 4,020 | 4,025 | 3,875 | 3,915 | 168,000 | 1,957.50 |
| 2014-12-19 | 3,975 | 4,105 | 3,900 | 4,080 | 234,800 | 2,040 |
| 2014-12-18 | 3,835 | 3,925 | 3,790 | 3,875 | 185,000 | 1,937.50 |
| 2014-12-17 | 3,780 | 3,815 | 3,730 | 3,770 | 153,600 | 1,885 |
| 2014-12-16 | 3,780 | 3,810 | 3,730 | 3,780 | 112,600 | 1,890 |
| 2014-12-15 | 3,730 | 3,850 | 3,730 | 3,810 | 131,600 | 1,905 |
| 2014-12-12 | 3,755 | 3,790 | 3,730 | 3,730 | 109,800 | 1,865 |
| 2014-12-11 | 3,640 | 3,790 | 3,640 | 3,775 | 173,200 | 1,887.50 |
| 2014-12-10 | 3,605 | 3,695 | 3,605 | 3,675 | 66,000 | 1,837.50 |
| 2014-12-09 | 3,695 | 3,710 | 3,670 | 3,675 | 61,000 | 1,837.50 |
| 2014-12-08 | 3,720 | 3,725 | 3,640 | 3,695 | 81,300 | 1,847.50 |
| 2014-12-05 | 3,685 | 3,715 | 3,640 | 3,710 | 64,400 | 1,855 |
| 2014-12-04 | 3,650 | 3,725 | 3,650 | 3,685 | 87,800 | 1,842.50 |
| 2014-12-03 | 3,655 | 3,695 | 3,640 | 3,650 | 64,600 | 1,825 |
| 2014-12-02 | 3,575 | 3,655 | 3,570 | 3,645 | 94,000 | 1,822.50 |
| 2014-12-01 | 3,495 | 3,570 | 3,480 | 3,560 | 40,000 | 1,780 |
| 2014-11-28 | 3,485 | 3,520 | 3,425 | 3,510 | 41,600 | 1,755 |
| 2014-11-27 | 3,420 | 3,450 | 3,395 | 3,415 | 62,800 | 1,707.50 |
| 2014-11-26 | 3,465 | 3,475 | 3,415 | 3,420 | 86,900 | 1,710 |
| 2014-11-25 | 3,510 | 3,510 | 3,450 | 3,465 | 44,400 | 1,732.50 |
| 2014-11-21 | 3,480 | 3,510 | 3,465 | 3,495 | 70,200 | 1,747.50 |
| 2014-11-20 | 3,500 | 3,520 | 3,465 | 3,500 | 55,200 | 1,750 |
| 2014-11-19 | 3,515 | 3,525 | 3,470 | 3,475 | 43,900 | 1,737.50 |
| 2014-11-18 | 3,480 | 3,530 | 3,450 | 3,490 | 82,900 | 1,745 |
| 2014-11-17 | 3,560 | 3,560 | 3,440 | 3,455 | 59,800 | 1,727.50 |
| 2014-11-14 | 3,550 | 3,575 | 3,495 | 3,570 | 106,600 | 1,785 |
| 2014-11-13 | 3,455 | 3,515 | 3,450 | 3,495 | 65,300 | 1,747.50 |
| 2014-11-12 | 3,545 | 3,550 | 3,435 | 3,445 | 102,500 | 1,722.50 |
| 2014-11-11 | 3,490 | 3,540 | 3,465 | 3,520 | 245,100 | 1,760 |
| 2014-11-10 | 3,260 | 3,475 | 3,255 | 3,455 | 245,100 | 1,727.50 |
| 2014-11-07 | 3,180 | 3,280 | 3,180 | 3,260 | 142,000 | 1,630 |
| 2014-11-06 | 3,260 | 3,330 | 3,090 | 3,130 | 227,700 | 1,565 |
| 2014-11-05 | 3,200 | 3,220 | 3,140 | 3,170 | 78,700 | 1,585 |
| 2014-11-04 | 3,230 | 3,285 | 3,160 | 3,170 | 130,600 | 1,585 |
| 2014-10-31 | 3,100 | 3,220 | 3,090 | 3,195 | 159,000 | 1,597.50 |
| 2014-10-30 | 3,035 | 3,100 | 3,035 | 3,075 | 154,500 | 1,537.50 |
| 2014-10-29 | 3,030 | 3,075 | 3,020 | 3,045 | 96,700 | 1,522.50 |
| 2014-10-28 | 3,025 | 3,040 | 2,991 | 3,005 | 97,500 | 1,502.50 |
| 2014-10-27 | 2,950 | 3,035 | 2,949 | 3,025 | 74,100 | 1,512.50 |
| 2014-10-24 | 2,927 | 2,974 | 2,890 | 2,940 | 103,000 | 1,470 |
| 2014-10-23 | 2,928 | 2,950 | 2,876 | 2,904 | 108,200 | 1,452 |
| 2014-10-22 | 2,888 | 2,973 | 2,875 | 2,973 | 83,700 | 1,486.50 |
| 2014-10-21 | 2,935 | 2,956 | 2,842 | 2,846 | 97,000 | 1,423 |
| 2014-10-20 | 2,900 | 2,965 | 2,898 | 2,950 | 83,700 | 1,475 |
| 2014-10-17 | 2,887 | 2,898 | 2,843 | 2,851 | 109,100 | 1,425.50 |
| 2014-10-16 | 2,888 | 2,905 | 2,871 | 2,872 | 92,000 | 1,436 |
| 2014-10-15 | 2,890 | 2,948 | 2,890 | 2,938 | 84,100 | 1,469 |
| 2014-10-14 | 2,965 | 2,988 | 2,885 | 2,890 | 162,400 | 1,445 |
| 2014-10-10 | 2,900 | 3,010 | 2,900 | 3,000 | 129,700 | 1,500 |
| 2014-10-09 | 3,000 | 3,010 | 2,940 | 2,943 | 83,300 | 1,471.50 |
| 2014-10-08 | 2,994 | 3,025 | 2,940 | 3,005 | 134,200 | 1,502.50 |
| 2014-10-07 | 3,050 | 3,075 | 3,010 | 3,015 | 55,700 | 1,507.50 |
| 2014-10-06 | 3,080 | 3,085 | 3,050 | 3,070 | 66,200 | 1,535 |
| 2014-10-03 | 3,005 | 3,050 | 3,005 | 3,030 | 49,800 | 1,515 |
| 2014-10-02 | 3,055 | 3,055 | 3,000 | 3,000 | 105,100 | 1,500 |
| 2014-10-01 | 3,100 | 3,110 | 3,050 | 3,065 | 97,300 | 1,532.50 |
| 2014-09-30 | 3,045 | 3,085 | 3,025 | 3,070 | 109,400 | 1,535 |
| 2014-09-29 | 3,075 | 3,085 | 3,015 | 3,025 | 134,300 | 1,512.50 |
| 2014-09-26 | 3,075 | 3,125 | 3,055 | 3,075 | 112,000 | 1,537.50 |
| 2014-09-25 | 3,215 | 3,215 | 3,135 | 3,160 | 105,900 | 1,580 |
| 2014-09-24 | 3,200 | 3,210 | 3,100 | 3,145 | 154,000 | 1,572.50 |
| 2014-09-22 | 3,220 | 3,260 | 3,205 | 3,210 | 65,200 | 1,605 |
| 2014-09-19 | 3,260 | 3,265 | 3,220 | 3,230 | 84,600 | 1,615 |
| 2014-09-18 | 3,250 | 3,295 | 3,220 | 3,265 | 77,400 | 1,632.50 |
| 2014-09-17 | 3,355 | 3,355 | 3,260 | 3,260 | 76,100 | 1,630 |
| 2014-09-16 | 3,335 | 3,355 | 3,315 | 3,355 | 47,700 | 1,677.50 |
| 2014-09-12 | 3,330 | 3,360 | 3,320 | 3,335 | 103,000 | 1,667.50 |
| 2014-09-11 | 3,370 | 3,380 | 3,330 | 3,375 | 89,700 | 1,687.50 |
| 2014-09-10 | 3,330 | 3,365 | 3,325 | 3,360 | 32,200 | 1,680 |
| 2014-09-09 | 3,340 | 3,350 | 3,325 | 3,345 | 22,000 | 1,672.50 |
| 2014-09-08 | 3,310 | 3,350 | 3,300 | 3,325 | 39,300 | 1,662.50 |
| 2014-09-05 | 3,340 | 3,350 | 3,300 | 3,305 | 78,900 | 1,652.50 |
| 2014-09-04 | 3,375 | 3,390 | 3,270 | 3,345 | 122,400 | 1,672.50 |
| 2014-09-03 | 3,460 | 3,490 | 3,410 | 3,420 | 75,400 | 1,710 |
| 2014-09-02 | 3,375 | 3,455 | 3,355 | 3,435 | 73,200 | 1,717.50 |
| 2014-09-01 | 3,350 | 3,380 | 3,345 | 3,360 | 39,600 | 1,680 |
| 2014-08-29 | 3,320 | 3,355 | 3,315 | 3,345 | 51,000 | 1,672.50 |
| 2014-08-28 | 3,345 | 3,380 | 3,325 | 3,360 | 55,400 | 1,680 |
| 2014-08-27 | 3,310 | 3,345 | 3,305 | 3,345 | 41,300 | 1,672.50 |
| 2014-08-26 | 3,320 | 3,340 | 3,280 | 3,305 | 46,100 | 1,652.50 |
| 2014-08-25 | 3,335 | 3,375 | 3,305 | 3,320 | 77,000 | 1,660 |
| 2014-08-22 | 3,450 | 3,450 | 3,305 | 3,340 | 132,900 | 1,670 |
| 2014-08-21 | 3,450 | 3,470 | 3,395 | 3,440 | 45,200 | 1,720 |
| 2014-08-20 | 3,440 | 3,470 | 3,410 | 3,430 | 46,900 | 1,715 |
| 2014-08-19 | 3,470 | 3,470 | 3,385 | 3,430 | 51,200 | 1,715 |
| 2014-08-18 | 3,445 | 3,495 | 3,420 | 3,440 | 100,300 | 1,720 |
| 2014-08-15 | 3,330 | 3,445 | 3,320 | 3,435 | 132,700 | 1,717.50 |
| 2014-08-14 | 3,315 | 3,360 | 3,310 | 3,325 | 75,200 | 1,662.50 |
| 2014-08-13 | 3,320 | 3,355 | 3,270 | 3,295 | 99,600 | 1,647.50 |
| 2014-08-12 | 3,350 | 3,370 | 3,300 | 3,315 | 63,500 | 1,657.50 |
| 2014-08-11 | 3,300 | 3,345 | 3,275 | 3,340 | 112,700 | 1,670 |
| 2014-08-08 | 3,230 | 3,270 | 3,200 | 3,230 | 85,700 | 1,615 |
| 2014-08-07 | 3,325 | 3,355 | 3,220 | 3,235 | 160,000 | 1,617.50 |
| 2014-08-06 | 3,205 | 3,300 | 3,170 | 3,255 | 169,300 | 1,627.50 |
| 2014-08-05 | 3,505 | 3,505 | 3,355 | 3,365 | 74,100 | 1,682.50 |
| 2014-08-04 | 3,455 | 3,465 | 3,395 | 3,435 | 49,900 | 1,717.50 |
| 2014-08-01 | 3,485 | 3,505 | 3,455 | 3,485 | 62,600 | 1,742.50 |
| 2014-07-31 | 3,520 | 3,525 | 3,485 | 3,510 | 57,300 | 1,755 |
| 2014-07-30 | 3,500 | 3,540 | 3,485 | 3,515 | 42,800 | 1,757.50 |
| 2014-07-29 | 3,460 | 3,505 | 3,445 | 3,500 | 58,000 | 1,750 |
| 2014-07-28 | 3,420 | 3,455 | 3,415 | 3,420 | 55,100 | 1,710 |
| 2014-07-25 | 3,360 | 3,420 | 3,340 | 3,415 | 35,900 | 1,707.50 |
| 2014-07-24 | 3,425 | 3,440 | 3,360 | 3,370 | 22,600 | 1,685 |
| 2014-07-23 | 3,385 | 3,420 | 3,375 | 3,405 | 20,500 | 1,702.50 |
| 2014-07-22 | 3,415 | 3,425 | 3,370 | 3,400 | 48,100 | 1,700 |
| 2014-07-18 | 3,330 | 3,400 | 3,330 | 3,390 | 31,300 | 1,695 |
| 2014-07-17 | 3,370 | 3,405 | 3,370 | 3,395 | 51,300 | 1,697.50 |
| 2014-07-16 | 3,400 | 3,400 | 3,350 | 3,375 | 47,700 | 1,687.50 |
| 2014-07-15 | 3,380 | 3,410 | 3,365 | 3,375 | 90,700 | 1,687.50 |
| 2014-07-14 | 3,395 | 3,400 | 3,355 | 3,385 | 63,300 | 1,692.50 |
| 2014-07-11 | 3,395 | 3,405 | 3,355 | 3,390 | 59,200 | 1,695 |
| 2014-07-10 | 3,425 | 3,450 | 3,410 | 3,415 | 48,000 | 1,707.50 |
| 2014-07-09 | 3,355 | 3,425 | 3,355 | 3,420 | 32,900 | 1,710 |
| 2014-07-08 | 3,405 | 3,420 | 3,375 | 3,400 | 37,100 | 1,700 |
| 2014-07-07 | 3,410 | 3,410 | 3,370 | 3,390 | 33,600 | 1,695 |
| 2014-07-04 | 3,405 | 3,430 | 3,360 | 3,390 | 41,200 | 1,695 |
| 2014-07-03 | 3,430 | 3,430 | 3,355 | 3,375 | 76,000 | 1,687.50 |
| 2014-07-02 | 3,465 | 3,475 | 3,405 | 3,430 | 104,900 | 1,715 |
| 2014-07-01 | 3,530 | 3,545 | 3,470 | 3,475 | 87,000 | 1,737.50 |
| 2014-06-30 | 3,515 | 3,535 | 3,440 | 3,530 | 100,200 | 1,765 |
| 2014-06-27 | 3,450 | 3,465 | 3,405 | 3,450 | 91,500 | 1,725 |
| 2014-06-26 | 3,265 | 3,520 | 3,245 | 3,450 | 250,500 | 1,725 |
| 2014-06-25 | 3,275 | 3,330 | 3,210 | 3,220 | 82,400 | 1,610 |
| 2014-06-24 | 3,290 | 3,300 | 3,255 | 3,270 | 50,600 | 1,635 |
| 2014-06-23 | 3,305 | 3,320 | 3,300 | 3,310 | 36,400 | 1,655 |
| 2014-06-20 | 3,290 | 3,310 | 3,265 | 3,280 | 73,700 | 1,640 |
| 2014-06-19 | 3,295 | 3,295 | 3,260 | 3,275 | 74,800 | 1,637.50 |
| 2014-06-18 | 3,225 | 3,305 | 3,215 | 3,265 | 104,500 | 1,632.50 |
| 2014-06-17 | 3,160 | 3,185 | 3,135 | 3,185 | 43,900 | 1,592.50 |
| 2014-06-16 | 3,205 | 3,215 | 3,100 | 3,130 | 80,300 | 1,565 |
| 2014-06-13 | 3,115 | 3,170 | 3,115 | 3,160 | 91,800 | 1,580 |
| 2014-06-12 | 3,135 | 3,165 | 3,110 | 3,115 | 80,700 | 1,557.50 |
| 2014-06-11 | 3,130 | 3,170 | 3,115 | 3,130 | 70,300 | 1,565 |
| 2014-06-10 | 3,120 | 3,140 | 3,110 | 3,130 | 60,100 | 1,565 |
| 2014-06-09 | 3,110 | 3,115 | 3,085 | 3,115 | 70,500 | 1,557.50 |
| 2014-06-06 | 3,160 | 3,185 | 3,125 | 3,135 | 49,200 | 1,567.50 |
| 2014-06-05 | 3,200 | 3,240 | 3,160 | 3,170 | 51,300 | 1,585 |
| 2014-06-04 | 3,185 | 3,190 | 3,125 | 3,160 | 80,300 | 1,580 |
| 2014-06-03 | 3,220 | 3,255 | 3,195 | 3,205 | 62,700 | 1,602.50 |
| 2014-06-02 | 3,240 | 3,255 | 3,190 | 3,220 | 91,700 | 1,610 |
| 2014-05-30 | 3,225 | 3,240 | 3,190 | 3,210 | 101,400 | 1,605 |
| 2014-05-29 | 3,250 | 3,265 | 3,200 | 3,225 | 66,600 | 1,612.50 |
| 2014-05-28 | 3,345 | 3,345 | 3,120 | 3,270 | 115,500 | 1,635 |
| 2014-05-27 | 3,315 | 3,365 | 3,315 | 3,345 | 195,400 | 1,672.50 |
| 2014-05-26 | 3,100 | 3,350 | 3,085 | 3,300 | 304,700 | 1,650 |
| 2014-05-23 | 3,095 | 3,095 | 3,025 | 3,040 | 66,200 | 1,520 |
| 2014-05-22 | 3,030 | 3,050 | 3,005 | 3,045 | 42,600 | 1,522.50 |
| 2014-05-21 | 3,035 | 3,035 | 3,010 | 3,030 | 49,700 | 1,515 |
| 2014-05-20 | 3,015 | 3,075 | 3,015 | 3,045 | 78,100 | 1,522.50 |
| 2014-05-19 | 3,005 | 3,040 | 2,997 | 3,005 | 83,100 | 1,502.50 |
| 2014-05-16 | 3,035 | 3,075 | 2,990 | 3,005 | 175,300 | 1,502.50 |
| 2014-05-15 | 2,973 | 3,045 | 2,973 | 3,035 | 199,100 | 1,517.50 |
| 2014-05-14 | 2,928 | 2,986 | 2,900 | 2,972 | 263,400 | 1,486 |
| 2014-05-13 | 3,025 | 3,030 | 2,950 | 2,961 | 250,900 | 1,480.50 |
| 2014-05-12 | 3,040 | 3,055 | 2,936 | 3,025 | 253,200 | 1,512.50 |
| 2014-05-09 | 3,165 | 3,355 | 3,165 | 3,320 | 154,800 | 1,660 |
| 2014-05-08 | 3,180 | 3,190 | 3,165 | 3,165 | 118,200 | 1,582.50 |
| 2014-05-07 | 3,210 | 3,230 | 3,185 | 3,200 | 80,100 | 1,600 |
| 2014-05-02 | 3,205 | 3,220 | 3,200 | 3,215 | 64,400 | 1,607.50 |
| 2014-05-01 | 3,200 | 3,235 | 3,170 | 3,205 | 99,400 | 1,602.50 |
| 2014-04-30 | 3,185 | 3,205 | 3,155 | 3,180 | 67,100 | 1,590 |
| 2014-04-28 | 3,145 | 3,155 | 3,130 | 3,150 | 68,900 | 1,575 |
| 2014-04-25 | 3,130 | 3,150 | 3,110 | 3,145 | 96,400 | 1,572.50 |
| 2014-04-24 | 3,130 | 3,130 | 3,110 | 3,125 | 78,800 | 1,562.50 |
| 2014-04-23 | 3,125 | 3,155 | 3,100 | 3,130 | 93,800 | 1,565 |
| 2014-04-22 | 3,150 | 3,165 | 3,120 | 3,125 | 45,500 | 1,562.50 |
| 2014-04-21 | 3,190 | 3,205 | 3,145 | 3,150 | 44,700 | 1,575 |
| 2014-04-18 | 3,185 | 3,215 | 3,150 | 3,205 | 87,800 | 1,602.50 |
| 2014-04-17 | 3,115 | 3,185 | 3,115 | 3,170 | 87,600 | 1,585 |
| 2014-04-16 | 3,065 | 3,120 | 3,055 | 3,105 | 60,000 | 1,552.50 |
| 2014-04-15 | 3,085 | 3,085 | 3,045 | 3,065 | 64,000 | 1,532.50 |
| 2014-04-14 | 3,040 | 3,090 | 3,035 | 3,045 | 42,400 | 1,522.50 |
| 2014-04-11 | 3,025 | 3,080 | 3,005 | 3,030 | 92,900 | 1,515 |
| 2014-04-10 | 3,085 | 3,100 | 3,040 | 3,055 | 62,700 | 1,527.50 |
| 2014-04-09 | 3,060 | 3,075 | 3,030 | 3,050 | 146,000 | 1,525 |
| 2014-04-08 | 3,130 | 3,130 | 3,070 | 3,080 | 111,400 | 1,540 |
| 2014-04-07 | 3,155 | 3,155 | 3,110 | 3,120 | 66,000 | 1,560 |
| 2014-04-04 | 3,135 | 3,190 | 3,130 | 3,170 | 93,800 | 1,585 |
| 2014-04-03 | 3,175 | 3,190 | 3,115 | 3,140 | 131,100 | 1,570 |
| 2014-04-02 | 3,245 | 3,245 | 3,165 | 3,175 | 115,900 | 1,587.50 |
| 2014-04-01 | 3,250 | 3,250 | 3,170 | 3,235 | 188,900 | 1,617.50 |
| 2014-03-31 | 3,260 | 3,310 | 3,200 | 3,285 | 227,100 | 1,642.50 |
| 2014-03-28 | 3,260 | 3,345 | 3,210 | 3,330 | 237,700 | 1,665 |
| 2014-03-27 | 3,140 | 3,280 | 3,120 | 3,250 | 242,400 | 1,625 |
| 2014-03-26 | 6,290 | 6,350 | 6,260 | 6,270 | 64,000 | 1,567.50 |
| 2014-03-25 | 6,300 | 6,390 | 6,250 | 6,280 | 88,700 | 1,570 |
| 2014-03-24 | 6,100 | 6,250 | 6,100 | 6,220 | 96,300 | 1,555 |
| 2014-03-20 | 6,090 | 6,090 | 5,990 | 6,000 | 54,600 | 1,500 |
| 2014-03-19 | 6,090 | 6,140 | 6,000 | 6,040 | 55,300 | 1,510 |
| 2014-03-18 | 6,040 | 6,100 | 6,040 | 6,070 | 29,900 | 1,517.50 |
| 2014-03-17 | 5,970 | 6,040 | 5,930 | 5,980 | 74,900 | 1,495 |
| 2014-03-14 | 6,040 | 6,100 | 6,000 | 6,020 | 75,800 | 1,505 |
| 2014-03-13 | 6,080 | 6,210 | 6,070 | 6,190 | 72,700 | 1,547.50 |
| 2014-03-12 | 6,100 | 6,130 | 6,040 | 6,080 | 41,100 | 1,520 |
| 2014-03-11 | 6,220 | 6,250 | 6,120 | 6,170 | 44,600 | 1,542.50 |
| 2014-03-10 | 6,160 | 6,190 | 6,120 | 6,170 | 54,000 | 1,542.50 |
| 2014-03-07 | 6,040 | 6,210 | 6,000 | 6,200 | 144,900 | 1,550 |
| 2014-03-06 | 6,040 | 6,060 | 5,990 | 6,040 | 60,600 | 1,510 |
| 2014-03-05 | 5,980 | 6,080 | 5,980 | 6,050 | 84,400 | 1,512.50 |
| 2014-03-04 | 5,820 | 5,940 | 5,790 | 5,930 | 81,200 | 1,482.50 |
| 2014-03-03 | 5,740 | 5,830 | 5,730 | 5,820 | 51,600 | 1,455 |
| 2014-02-28 | 5,760 | 5,810 | 5,710 | 5,760 | 96,200 | 1,440 |
| 2014-02-27 | 5,800 | 5,850 | 5,760 | 5,800 | 99,600 | 1,450 |
| 2014-02-26 | 5,930 | 5,940 | 5,840 | 5,890 | 74,800 | 1,472.50 |
| 2014-02-25 | 5,980 | 6,060 | 5,960 | 5,960 | 41,000 | 1,490 |
| 2014-02-24 | 6,020 | 6,060 | 5,920 | 5,980 | 58,200 | 1,495 |
| 2014-02-21 | 6,050 | 6,080 | 6,010 | 6,020 | 75,100 | 1,505 |
| 2014-02-20 | 6,010 | 6,040 | 5,990 | 5,990 | 36,500 | 1,497.50 |
| 2014-02-19 | 6,090 | 6,090 | 6,010 | 6,020 | 36,200 | 1,505 |
| 2014-02-18 | 6,150 | 6,160 | 6,020 | 6,070 | 82,600 | 1,517.50 |
| 2014-02-17 | 6,100 | 6,270 | 6,090 | 6,260 | 84,000 | 1,565 |
| 2014-02-14 | 6,030 | 6,070 | 5,930 | 6,030 | 105,800 | 1,507.50 |
| 2014-02-13 | 6,020 | 6,120 | 6,010 | 6,020 | 75,100 | 1,505 |
| 2014-02-12 | 6,090 | 6,140 | 5,900 | 6,010 | 102,100 | 1,502.50 |
| 2014-02-10 | 6,120 | 6,160 | 6,030 | 6,080 | 49,400 | 1,520 |
| 2014-02-07 | 5,890 | 6,330 | 5,890 | 6,030 | 140,400 | 1,507.50 |
| 2014-02-06 | 6,100 | 6,110 | 5,870 | 5,890 | 113,600 | 1,472.50 |
| 2014-02-05 | 6,220 | 6,300 | 6,110 | 6,190 | 73,500 | 1,547.50 |
| 2014-02-04 | 6,280 | 6,280 | 5,990 | 5,990 | 50,500 | 1,497.50 |
| 2014-02-03 | 6,430 | 6,440 | 6,290 | 6,300 | 61,800 | 1,575 |
| 2014-01-31 | 6,390 | 6,480 | 6,370 | 6,420 | 44,100 | 1,605 |
| 2014-01-30 | 6,400 | 6,420 | 6,270 | 6,370 | 84,800 | 1,592.50 |
| 2014-01-29 | 6,440 | 6,490 | 6,410 | 6,450 | 62,900 | 1,612.50 |
| 2014-01-28 | 6,490 | 6,520 | 6,380 | 6,380 | 139,600 | 1,595 |
| 2014-01-27 | 6,480 | 6,570 | 6,450 | 6,500 | 210,100 | 1,625 |
| 2014-01-24 | 6,870 | 6,870 | 6,770 | 6,780 | 63,500 | 1,695 |
| 2014-01-23 | 7,060 | 7,090 | 6,890 | 6,900 | 56,700 | 1,725 |
| 2014-01-22 | 7,080 | 7,080 | 6,950 | 6,990 | 42,100 | 1,747.50 |
| 2014-01-21 | 7,200 | 7,210 | 7,030 | 7,050 | 72,200 | 1,762.50 |
| 2014-01-20 | 7,170 | 7,190 | 7,140 | 7,190 | 29,200 | 1,797.50 |
| 2014-01-17 | 7,240 | 7,280 | 7,120 | 7,140 | 115,000 | 1,785 |
| 2014-01-16 | 7,380 | 7,500 | 7,360 | 7,390 | 51,800 | 1,847.50 |
| 2014-01-15 | 7,380 | 7,440 | 7,320 | 7,390 | 50,500 | 1,847.50 |
| 2014-01-14 | 7,500 | 7,500 | 7,380 | 7,390 | 28,200 | 1,847.50 |
| 2014-01-10 | 7,450 | 7,510 | 7,350 | 7,500 | 38,000 | 1,875 |
| 2014-01-09 | 7,540 | 7,540 | 7,430 | 7,530 | 28,400 | 1,882.50 |
| 2014-01-08 | 7,600 | 7,600 | 7,520 | 7,600 | 32,400 | 1,900 |
| 2014-01-07 | 7,600 | 7,640 | 7,540 | 7,560 | 33,800 | 1,890 |
| 2014-01-06 | 7,510 | 7,600 | 7,500 | 7,580 | 35,400 | 1,895 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2014-03-27]1株→2株 [1992-01-28]1株→1.25株 [1991-03-26]1株→1.2株
