9010 富士急行(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 | 1,178 | 1,178 | 1,159 | 1,164 | 56,000 | 2,328 |
| 2014-12-29 | 1,157 | 1,170 | 1,157 | 1,164 | 45,000 | 2,328 |
| 2014-12-26 | 1,154 | 1,154 | 1,133 | 1,148 | 30,000 | 2,296 |
| 2014-12-25 | 1,149 | 1,149 | 1,140 | 1,144 | 41,000 | 2,288 |
| 2014-12-24 | 1,145 | 1,150 | 1,142 | 1,150 | 45,000 | 2,300 |
| 2014-12-22 | 1,135 | 1,142 | 1,125 | 1,136 | 49,000 | 2,272 |
| 2014-12-19 | 1,140 | 1,148 | 1,128 | 1,147 | 59,000 | 2,294 |
| 2014-12-18 | 1,120 | 1,134 | 1,120 | 1,125 | 45,000 | 2,250 |
| 2014-12-17 | 1,120 | 1,123 | 1,101 | 1,101 | 66,000 | 2,202 |
| 2014-12-16 | 1,142 | 1,153 | 1,121 | 1,121 | 82,000 | 2,242 |
| 2014-12-15 | 1,142 | 1,151 | 1,140 | 1,142 | 90,000 | 2,284 |
| 2014-12-12 | 1,118 | 1,137 | 1,118 | 1,126 | 126,000 | 2,252 |
| 2014-12-11 | 1,120 | 1,131 | 1,116 | 1,127 | 70,000 | 2,254 |
| 2014-12-10 | 1,122 | 1,131 | 1,122 | 1,126 | 76,000 | 2,252 |
| 2014-12-09 | 1,125 | 1,137 | 1,125 | 1,130 | 57,000 | 2,260 |
| 2014-12-08 | 1,119 | 1,138 | 1,119 | 1,124 | 79,000 | 2,248 |
| 2014-12-05 | 1,111 | 1,127 | 1,103 | 1,106 | 52,000 | 2,212 |
| 2014-12-04 | 1,103 | 1,117 | 1,103 | 1,111 | 52,000 | 2,222 |
| 2014-12-03 | 1,109 | 1,112 | 1,099 | 1,108 | 44,000 | 2,216 |
| 2014-12-02 | 1,113 | 1,113 | 1,097 | 1,109 | 35,000 | 2,218 |
| 2014-12-01 | 1,086 | 1,106 | 1,086 | 1,097 | 58,000 | 2,194 |
| 2014-11-28 | 1,111 | 1,119 | 1,091 | 1,097 | 44,000 | 2,194 |
| 2014-11-27 | 1,117 | 1,122 | 1,098 | 1,103 | 68,000 | 2,206 |
| 2014-11-26 | 1,120 | 1,136 | 1,116 | 1,129 | 39,000 | 2,258 |
| 2014-11-25 | 1,115 | 1,132 | 1,115 | 1,126 | 42,000 | 2,252 |
| 2014-11-21 | 1,111 | 1,133 | 1,102 | 1,125 | 76,000 | 2,250 |
| 2014-11-20 | 1,139 | 1,139 | 1,111 | 1,116 | 41,000 | 2,232 |
| 2014-11-19 | 1,140 | 1,140 | 1,130 | 1,131 | 51,000 | 2,262 |
| 2014-11-18 | 1,104 | 1,140 | 1,104 | 1,140 | 47,000 | 2,280 |
| 2014-11-17 | 1,111 | 1,115 | 1,103 | 1,103 | 51,000 | 2,206 |
| 2014-11-14 | 1,145 | 1,145 | 1,123 | 1,125 | 69,000 | 2,250 |
| 2014-11-13 | 1,107 | 1,135 | 1,107 | 1,132 | 39,000 | 2,264 |
| 2014-11-12 | 1,137 | 1,144 | 1,127 | 1,130 | 59,000 | 2,260 |
| 2014-11-11 | 1,097 | 1,130 | 1,097 | 1,121 | 67,000 | 2,242 |
| 2014-11-10 | 1,097 | 1,140 | 1,095 | 1,107 | 81,000 | 2,214 |
| 2014-11-07 | 1,105 | 1,105 | 1,091 | 1,097 | 41,000 | 2,194 |
| 2014-11-06 | 1,127 | 1,140 | 1,100 | 1,105 | 70,000 | 2,210 |
| 2014-11-05 | 1,152 | 1,152 | 1,110 | 1,127 | 139,000 | 2,254 |
| 2014-11-04 | 1,184 | 1,184 | 1,152 | 1,153 | 137,000 | 2,306 |
| 2014-10-31 | 1,114 | 1,159 | 1,110 | 1,157 | 166,000 | 2,314 |
| 2014-10-30 | 1,035 | 1,096 | 1,035 | 1,090 | 168,000 | 2,180 |
| 2014-10-29 | 1,029 | 1,039 | 1,029 | 1,034 | 40,000 | 2,068 |
| 2014-10-28 | 1,030 | 1,035 | 1,030 | 1,030 | 14,000 | 2,060 |
| 2014-10-27 | 1,030 | 1,035 | 1,023 | 1,030 | 36,000 | 2,060 |
| 2014-10-24 | 1,030 | 1,035 | 1,023 | 1,029 | 37,000 | 2,058 |
| 2014-10-23 | 1,015 | 1,035 | 1,015 | 1,022 | 53,000 | 2,044 |
| 2014-10-22 | 1,044 | 1,044 | 1,028 | 1,038 | 35,000 | 2,076 |
| 2014-10-21 | 1,050 | 1,053 | 1,015 | 1,016 | 84,000 | 2,032 |
| 2014-10-20 | 1,010 | 1,041 | 1,010 | 1,033 | 72,000 | 2,066 |
| 2014-10-17 | 985 | 996 | 975 | 982 | 91,000 | 1,964 |
| 2014-10-16 | 998 | 1,008 | 984 | 987 | 117,000 | 1,974 |
| 2014-10-15 | 993 | 1,036 | 993 | 1,026 | 95,000 | 2,052 |
| 2014-10-14 | 1,002 | 1,008 | 988 | 998 | 127,000 | 1,996 |
| 2014-10-10 | 1,047 | 1,053 | 1,013 | 1,017 | 178,000 | 2,034 |
| 2014-10-09 | 1,081 | 1,106 | 1,060 | 1,061 | 110,000 | 2,122 |
| 2014-10-08 | 1,118 | 1,118 | 1,082 | 1,084 | 233,000 | 2,168 |
| 2014-10-07 | 1,140 | 1,163 | 1,132 | 1,148 | 88,000 | 2,296 |
| 2014-10-06 | 1,165 | 1,167 | 1,136 | 1,140 | 93,000 | 2,280 |
| 2014-10-03 | 1,171 | 1,189 | 1,151 | 1,151 | 139,000 | 2,302 |
| 2014-10-02 | 1,233 | 1,233 | 1,170 | 1,170 | 167,000 | 2,340 |
| 2014-10-01 | 1,235 | 1,241 | 1,222 | 1,233 | 76,000 | 2,466 |
| 2014-09-30 | 1,257 | 1,263 | 1,238 | 1,246 | 114,000 | 2,492 |
| 2014-09-29 | 1,222 | 1,254 | 1,222 | 1,247 | 94,000 | 2,494 |
| 2014-09-26 | 1,263 | 1,270 | 1,236 | 1,236 | 207,000 | 2,472 |
| 2014-09-25 | 1,247 | 1,258 | 1,244 | 1,249 | 314,000 | 2,498 |
| 2014-09-24 | 1,213 | 1,236 | 1,213 | 1,229 | 147,000 | 2,458 |
| 2014-09-22 | 1,250 | 1,259 | 1,222 | 1,237 | 151,000 | 2,474 |
| 2014-09-19 | 1,160 | 1,250 | 1,160 | 1,247 | 426,000 | 2,494 |
| 2014-09-18 | 1,148 | 1,160 | 1,145 | 1,160 | 49,000 | 2,320 |
| 2014-09-17 | 1,163 | 1,163 | 1,152 | 1,153 | 55,000 | 2,306 |
| 2014-09-16 | 1,160 | 1,165 | 1,158 | 1,160 | 89,000 | 2,320 |
| 2014-09-12 | 1,162 | 1,162 | 1,156 | 1,158 | 112,000 | 2,316 |
| 2014-09-11 | 1,163 | 1,167 | 1,159 | 1,167 | 50,000 | 2,334 |
| 2014-09-10 | 1,160 | 1,167 | 1,154 | 1,166 | 41,000 | 2,332 |
| 2014-09-09 | 1,165 | 1,165 | 1,155 | 1,156 | 34,000 | 2,312 |
| 2014-09-08 | 1,148 | 1,169 | 1,148 | 1,167 | 85,000 | 2,334 |
| 2014-09-05 | 1,144 | 1,144 | 1,131 | 1,139 | 22,000 | 2,278 |
| 2014-09-04 | 1,132 | 1,144 | 1,132 | 1,137 | 42,000 | 2,274 |
| 2014-09-03 | 1,143 | 1,143 | 1,134 | 1,143 | 68,000 | 2,286 |
| 2014-09-02 | 1,135 | 1,148 | 1,133 | 1,143 | 87,000 | 2,286 |
| 2014-09-01 | 1,132 | 1,132 | 1,104 | 1,127 | 37,000 | 2,254 |
| 2014-08-29 | 1,103 | 1,122 | 1,103 | 1,118 | 56,000 | 2,236 |
| 2014-08-28 | 1,127 | 1,129 | 1,104 | 1,108 | 91,000 | 2,216 |
| 2014-08-27 | 1,150 | 1,155 | 1,130 | 1,132 | 51,000 | 2,264 |
| 2014-08-26 | 1,158 | 1,170 | 1,153 | 1,154 | 66,000 | 2,308 |
| 2014-08-25 | 1,154 | 1,160 | 1,149 | 1,158 | 69,000 | 2,316 |
| 2014-08-22 | 1,172 | 1,172 | 1,153 | 1,155 | 41,000 | 2,310 |
| 2014-08-21 | 1,128 | 1,163 | 1,128 | 1,161 | 84,000 | 2,322 |
| 2014-08-20 | 1,125 | 1,129 | 1,123 | 1,126 | 29,000 | 2,252 |
| 2014-08-19 | 1,129 | 1,129 | 1,115 | 1,119 | 26,000 | 2,238 |
| 2014-08-18 | 1,130 | 1,132 | 1,120 | 1,123 | 29,000 | 2,246 |
| 2014-08-15 | 1,108 | 1,130 | 1,108 | 1,125 | 45,000 | 2,250 |
| 2014-08-14 | 1,080 | 1,118 | 1,080 | 1,113 | 76,000 | 2,226 |
| 2014-08-13 | 1,074 | 1,079 | 1,073 | 1,077 | 31,000 | 2,154 |
| 2014-08-12 | 1,064 | 1,075 | 1,064 | 1,075 | 52,000 | 2,150 |
| 2014-08-11 | 1,058 | 1,062 | 1,055 | 1,059 | 46,000 | 2,118 |
| 2014-08-08 | 1,065 | 1,070 | 1,052 | 1,054 | 69,000 | 2,108 |
| 2014-08-07 | 1,052 | 1,065 | 1,052 | 1,065 | 61,000 | 2,130 |
| 2014-08-06 | 1,064 | 1,067 | 1,052 | 1,052 | 111,000 | 2,104 |
| 2014-08-05 | 1,090 | 1,098 | 1,071 | 1,071 | 96,000 | 2,142 |
| 2014-08-04 | 1,109 | 1,109 | 1,093 | 1,093 | 59,000 | 2,186 |
| 2014-08-01 | 1,122 | 1,122 | 1,106 | 1,106 | 62,000 | 2,212 |
| 2014-07-31 | 1,137 | 1,139 | 1,126 | 1,126 | 78,000 | 2,252 |
| 2014-07-30 | 1,122 | 1,134 | 1,122 | 1,129 | 102,000 | 2,258 |
| 2014-07-29 | 1,155 | 1,155 | 1,139 | 1,144 | 94,000 | 2,288 |
| 2014-07-28 | 1,161 | 1,169 | 1,157 | 1,160 | 56,000 | 2,320 |
| 2014-07-25 | 1,166 | 1,176 | 1,161 | 1,165 | 59,000 | 2,330 |
| 2014-07-24 | 1,178 | 1,184 | 1,160 | 1,163 | 68,000 | 2,326 |
| 2014-07-23 | 1,188 | 1,188 | 1,174 | 1,178 | 32,000 | 2,356 |
| 2014-07-22 | 1,189 | 1,194 | 1,176 | 1,188 | 80,000 | 2,376 |
| 2014-07-18 | 1,188 | 1,194 | 1,164 | 1,187 | 73,000 | 2,374 |
| 2014-07-17 | 1,185 | 1,193 | 1,185 | 1,187 | 43,000 | 2,374 |
| 2014-07-16 | 1,198 | 1,199 | 1,187 | 1,192 | 62,000 | 2,384 |
| 2014-07-15 | 1,182 | 1,196 | 1,182 | 1,196 | 44,000 | 2,392 |
| 2014-07-14 | 1,167 | 1,182 | 1,167 | 1,176 | 39,000 | 2,352 |
| 2014-07-11 | 1,171 | 1,179 | 1,170 | 1,174 | 28,000 | 2,348 |
| 2014-07-10 | 1,184 | 1,188 | 1,176 | 1,177 | 34,000 | 2,354 |
| 2014-07-09 | 1,184 | 1,191 | 1,180 | 1,183 | 40,000 | 2,366 |
| 2014-07-08 | 1,192 | 1,192 | 1,174 | 1,182 | 53,000 | 2,364 |
| 2014-07-07 | 1,182 | 1,185 | 1,179 | 1,184 | 29,000 | 2,368 |
| 2014-07-04 | 1,194 | 1,195 | 1,177 | 1,185 | 51,000 | 2,370 |
| 2014-07-03 | 1,186 | 1,198 | 1,174 | 1,194 | 106,000 | 2,388 |
| 2014-07-02 | 1,172 | 1,213 | 1,170 | 1,204 | 165,000 | 2,408 |
| 2014-07-01 | 1,160 | 1,177 | 1,150 | 1,171 | 144,000 | 2,342 |
| 2014-06-30 | 1,137 | 1,160 | 1,135 | 1,154 | 73,000 | 2,308 |
| 2014-06-27 | 1,141 | 1,148 | 1,130 | 1,141 | 65,000 | 2,282 |
| 2014-06-26 | 1,149 | 1,153 | 1,138 | 1,141 | 86,000 | 2,282 |
| 2014-06-25 | 1,152 | 1,152 | 1,145 | 1,146 | 50,000 | 2,292 |
| 2014-06-24 | 1,154 | 1,159 | 1,143 | 1,158 | 71,000 | 2,316 |
| 2014-06-23 | 1,167 | 1,167 | 1,139 | 1,154 | 121,000 | 2,308 |
| 2014-06-20 | 1,128 | 1,175 | 1,123 | 1,175 | 218,000 | 2,350 |
| 2014-06-19 | 1,117 | 1,128 | 1,107 | 1,121 | 109,000 | 2,242 |
| 2014-06-18 | 1,099 | 1,117 | 1,097 | 1,113 | 102,000 | 2,226 |
| 2014-06-17 | 1,079 | 1,100 | 1,079 | 1,098 | 101,000 | 2,196 |
| 2014-06-16 | 1,064 | 1,078 | 1,060 | 1,078 | 58,000 | 2,156 |
| 2014-06-13 | 1,045 | 1,059 | 1,045 | 1,059 | 108,000 | 2,118 |
| 2014-06-12 | 1,053 | 1,053 | 1,047 | 1,050 | 19,000 | 2,100 |
| 2014-06-11 | 1,050 | 1,054 | 1,045 | 1,049 | 50,000 | 2,098 |
| 2014-06-10 | 1,046 | 1,052 | 1,044 | 1,045 | 19,000 | 2,090 |
| 2014-06-09 | 1,053 | 1,059 | 1,043 | 1,045 | 27,000 | 2,090 |
| 2014-06-06 | 1,047 | 1,058 | 1,047 | 1,058 | 37,000 | 2,116 |
| 2014-06-05 | 1,053 | 1,057 | 1,045 | 1,049 | 32,000 | 2,098 |
| 2014-06-04 | 1,052 | 1,057 | 1,050 | 1,053 | 28,000 | 2,106 |
| 2014-06-03 | 1,052 | 1,059 | 1,044 | 1,045 | 42,000 | 2,090 |
| 2014-06-02 | 1,049 | 1,052 | 1,048 | 1,050 | 59,000 | 2,100 |
| 2014-05-30 | 1,042 | 1,055 | 1,040 | 1,045 | 191,000 | 2,090 |
| 2014-05-29 | 1,027 | 1,039 | 1,021 | 1,035 | 65,000 | 2,070 |
| 2014-05-28 | 1,023 | 1,030 | 1,023 | 1,025 | 47,000 | 2,050 |
| 2014-05-27 | 1,024 | 1,026 | 1,005 | 1,022 | 24,000 | 2,044 |
| 2014-05-26 | 1,003 | 1,019 | 999 | 1,018 | 50,000 | 2,036 |
| 2014-05-23 | 1,003 | 1,007 | 999 | 1,005 | 41,000 | 2,010 |
| 2014-05-22 | 975 | 1,003 | 975 | 1,002 | 86,000 | 2,004 |
| 2014-05-21 | 979 | 982 | 972 | 973 | 85,000 | 1,946 |
| 2014-05-20 | 990 | 995 | 981 | 981 | 74,000 | 1,962 |
| 2014-05-19 | 1,000 | 1,003 | 988 | 989 | 48,000 | 1,978 |
| 2014-05-16 | 1,002 | 1,012 | 1,000 | 1,000 | 76,000 | 2,000 |
| 2014-05-15 | 1,002 | 1,016 | 1,002 | 1,005 | 75,000 | 2,010 |
| 2014-05-14 | 1,010 | 1,028 | 1,004 | 1,020 | 32,000 | 2,040 |
| 2014-05-13 | 1,023 | 1,023 | 1,005 | 1,013 | 27,000 | 2,026 |
| 2014-05-12 | 1,016 | 1,027 | 1,000 | 1,000 | 45,000 | 2,000 |
| 2014-05-09 | 1,000 | 1,023 | 1,000 | 1,016 | 68,000 | 2,032 |
| 2014-05-08 | 1,001 | 1,014 | 996 | 1,000 | 42,000 | 2,000 |
| 2014-05-07 | 1,025 | 1,025 | 999 | 1,000 | 95,000 | 2,000 |
| 2014-05-02 | 1,039 | 1,044 | 1,025 | 1,033 | 23,000 | 2,066 |
| 2014-05-01 | 1,024 | 1,040 | 1,024 | 1,040 | 66,000 | 2,080 |
| 2014-04-30 | 1,025 | 1,027 | 1,010 | 1,024 | 75,000 | 2,048 |
| 2014-04-28 | 1,009 | 1,012 | 1,002 | 1,005 | 63,000 | 2,010 |
| 2014-04-25 | 1,006 | 1,027 | 1,002 | 1,025 | 93,000 | 2,050 |
| 2014-04-24 | 1,020 | 1,028 | 1,010 | 1,018 | 39,000 | 2,036 |
| 2014-04-23 | 1,012 | 1,027 | 1,012 | 1,020 | 56,000 | 2,040 |
| 2014-04-22 | 1,015 | 1,027 | 1,002 | 1,003 | 38,000 | 2,006 |
| 2014-04-21 | 1,040 | 1,048 | 1,017 | 1,021 | 69,000 | 2,042 |
| 2014-04-18 | 1,026 | 1,048 | 1,021 | 1,044 | 86,000 | 2,088 |
| 2014-04-17 | 1,015 | 1,022 | 1,012 | 1,012 | 71,000 | 2,024 |
| 2014-04-16 | 990 | 1,016 | 981 | 1,012 | 64,000 | 2,024 |
| 2014-04-15 | 974 | 994 | 974 | 986 | 94,000 | 1,972 |
| 2014-04-14 | 981 | 990 | 978 | 980 | 40,000 | 1,960 |
| 2014-04-11 | 965 | 1,000 | 954 | 984 | 139,000 | 1,968 |
| 2014-04-10 | 993 | 1,001 | 976 | 978 | 119,000 | 1,956 |
| 2014-04-09 | 991 | 996 | 980 | 991 | 169,000 | 1,982 |
| 2014-04-08 | 1,019 | 1,019 | 991 | 991 | 111,000 | 1,982 |
| 2014-04-07 | 1,008 | 1,030 | 1,002 | 1,019 | 165,000 | 2,038 |
| 2014-04-04 | 1,039 | 1,060 | 1,010 | 1,014 | 275,000 | 2,028 |
| 2014-04-03 | 1,022 | 1,035 | 1,002 | 1,026 | 296,000 | 2,052 |
| 2014-04-02 | 1,096 | 1,110 | 1,003 | 1,007 | 508,000 | 2,014 |
| 2014-04-01 | 1,073 | 1,094 | 1,055 | 1,090 | 311,000 | 2,180 |
| 2014-03-31 | 1,018 | 1,063 | 1,010 | 1,061 | 337,000 | 2,122 |
| 2014-03-28 | 980 | 1,010 | 980 | 1,009 | 231,000 | 2,018 |
| 2014-03-27 | 953 | 989 | 943 | 983 | 264,000 | 1,966 |
| 2014-03-26 | 971 | 971 | 941 | 950 | 389,000 | 1,900 |
| 2014-03-25 | 949 | 970 | 947 | 953 | 259,000 | 1,906 |
| 2014-03-24 | 920 | 937 | 914 | 930 | 433,000 | 1,860 |
| 2014-03-20 | 882 | 915 | 882 | 907 | 220,000 | 1,814 |
| 2014-03-19 | 889 | 898 | 885 | 891 | 50,000 | 1,782 |
| 2014-03-18 | 872 | 891 | 867 | 889 | 102,000 | 1,778 |
| 2014-03-17 | 894 | 902 | 864 | 866 | 115,000 | 1,732 |
| 2014-03-14 | 902 | 906 | 892 | 893 | 196,000 | 1,786 |
| 2014-03-13 | 915 | 919 | 912 | 914 | 121,000 | 1,828 |
| 2014-03-12 | 895 | 916 | 892 | 914 | 139,000 | 1,828 |
| 2014-03-11 | 900 | 910 | 895 | 902 | 66,000 | 1,804 |
| 2014-03-10 | 914 | 914 | 901 | 906 | 99,000 | 1,812 |
| 2014-03-07 | 915 | 915 | 905 | 909 | 41,000 | 1,818 |
| 2014-03-06 | 908 | 914 | 903 | 913 | 38,000 | 1,826 |
| 2014-03-05 | 908 | 909 | 902 | 906 | 18,000 | 1,812 |
| 2014-03-04 | 899 | 910 | 898 | 901 | 115,000 | 1,802 |
| 2014-03-03 | 910 | 910 | 891 | 899 | 86,000 | 1,798 |
| 2014-02-28 | 914 | 914 | 899 | 911 | 105,000 | 1,822 |
| 2014-02-27 | 906 | 910 | 903 | 903 | 45,000 | 1,806 |
| 2014-02-26 | 915 | 916 | 906 | 906 | 52,000 | 1,812 |
| 2014-02-25 | 910 | 918 | 907 | 916 | 70,000 | 1,832 |
| 2014-02-24 | 920 | 920 | 903 | 906 | 42,000 | 1,812 |
| 2014-02-21 | 901 | 919 | 901 | 917 | 55,000 | 1,834 |
| 2014-02-20 | 917 | 920 | 895 | 899 | 98,000 | 1,798 |
| 2014-02-19 | 915 | 918 | 910 | 914 | 68,000 | 1,828 |
| 2014-02-18 | 885 | 923 | 875 | 921 | 226,000 | 1,842 |
| 2014-02-17 | 892 | 892 | 880 | 885 | 65,000 | 1,770 |
| 2014-02-14 | 910 | 918 | 890 | 892 | 140,000 | 1,784 |
| 2014-02-13 | 910 | 930 | 900 | 920 | 161,000 | 1,840 |
| 2014-02-12 | 893 | 912 | 889 | 910 | 119,000 | 1,820 |
| 2014-02-10 | 885 | 896 | 885 | 892 | 51,000 | 1,784 |
| 2014-02-07 | 868 | 888 | 861 | 885 | 97,000 | 1,770 |
| 2014-02-06 | 859 | 875 | 855 | 868 | 112,000 | 1,736 |
| 2014-02-05 | 838 | 859 | 832 | 855 | 226,000 | 1,710 |
| 2014-02-04 | 834 | 848 | 807 | 833 | 290,000 | 1,666 |
| 2014-02-03 | 850 | 861 | 846 | 847 | 94,000 | 1,694 |
| 2014-01-31 | 866 | 866 | 851 | 856 | 61,000 | 1,712 |
| 2014-01-30 | 850 | 861 | 849 | 858 | 99,000 | 1,716 |
| 2014-01-29 | 854 | 867 | 854 | 862 | 43,000 | 1,724 |
| 2014-01-28 | 850 | 870 | 843 | 851 | 121,000 | 1,702 |
| 2014-01-27 | 871 | 883 | 855 | 856 | 169,000 | 1,712 |
| 2014-01-24 | 871 | 894 | 871 | 883 | 119,000 | 1,766 |
| 2014-01-23 | 896 | 896 | 880 | 883 | 55,000 | 1,766 |
| 2014-01-22 | 898 | 898 | 885 | 896 | 111,000 | 1,792 |
| 2014-01-21 | 897 | 899 | 894 | 897 | 43,000 | 1,794 |
| 2014-01-20 | 891 | 900 | 888 | 896 | 93,000 | 1,792 |
| 2014-01-17 | 886 | 898 | 884 | 892 | 77,000 | 1,784 |
| 2014-01-16 | 877 | 888 | 877 | 879 | 104,000 | 1,758 |
| 2014-01-15 | 860 | 879 | 858 | 877 | 100,000 | 1,754 |
| 2014-01-14 | 843 | 870 | 842 | 860 | 209,000 | 1,720 |
| 2014-01-10 | 853 | 858 | 849 | 855 | 99,000 | 1,710 |
| 2014-01-09 | 862 | 862 | 851 | 858 | 69,000 | 1,716 |
| 2014-01-08 | 847 | 857 | 846 | 857 | 76,000 | 1,714 |
| 2014-01-07 | 856 | 857 | 847 | 847 | 90,000 | 1,694 |
| 2014-01-06 | 866 | 866 | 841 | 856 | 128,000 | 1,712 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.04株