2433 (株)博報堂DYホールディングス 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 | 1,190 | 1,190 | 1,160 | 1,160 | 440,400 | 1,160 |
| 2014-12-29 | 1,192 | 1,199 | 1,176 | 1,188 | 396,100 | 1,188 |
| 2014-12-26 | 1,195 | 1,203 | 1,170 | 1,178 | 571,800 | 1,178 |
| 2014-12-25 | 1,178 | 1,198 | 1,172 | 1,192 | 368,900 | 1,192 |
| 2014-12-24 | 1,178 | 1,183 | 1,167 | 1,181 | 462,900 | 1,181 |
| 2014-12-22 | 1,176 | 1,177 | 1,148 | 1,161 | 490,200 | 1,161 |
| 2014-12-19 | 1,178 | 1,179 | 1,165 | 1,171 | 807,700 | 1,171 |
| 2014-12-18 | 1,135 | 1,152 | 1,131 | 1,150 | 854,300 | 1,150 |
| 2014-12-17 | 1,110 | 1,114 | 1,097 | 1,104 | 718,800 | 1,104 |
| 2014-12-16 | 1,100 | 1,118 | 1,098 | 1,113 | 804,800 | 1,113 |
| 2014-12-15 | 1,091 | 1,120 | 1,087 | 1,118 | 764,100 | 1,118 |
| 2014-12-12 | 1,110 | 1,135 | 1,108 | 1,121 | 1,287,500 | 1,121 |
| 2014-12-11 | 1,110 | 1,127 | 1,100 | 1,119 | 719,100 | 1,119 |
| 2014-12-10 | 1,173 | 1,192 | 1,133 | 1,140 | 1,160,900 | 1,140 |
| 2014-12-09 | 1,190 | 1,201 | 1,182 | 1,201 | 619,300 | 1,201 |
| 2014-12-08 | 1,181 | 1,193 | 1,174 | 1,189 | 879,300 | 1,189 |
| 2014-12-05 | 1,179 | 1,182 | 1,170 | 1,175 | 440,800 | 1,175 |
| 2014-12-04 | 1,182 | 1,191 | 1,178 | 1,179 | 794,200 | 1,179 |
| 2014-12-03 | 1,179 | 1,180 | 1,160 | 1,162 | 543,200 | 1,162 |
| 2014-12-02 | 1,147 | 1,180 | 1,145 | 1,173 | 550,700 | 1,173 |
| 2014-12-01 | 1,147 | 1,174 | 1,147 | 1,159 | 443,600 | 1,159 |
| 2014-11-28 | 1,138 | 1,161 | 1,137 | 1,154 | 877,300 | 1,154 |
| 2014-11-27 | 1,125 | 1,137 | 1,124 | 1,126 | 573,300 | 1,126 |
| 2014-11-26 | 1,113 | 1,134 | 1,107 | 1,126 | 1,015,700 | 1,126 |
| 2014-11-25 | 1,168 | 1,169 | 1,122 | 1,125 | 1,402,500 | 1,125 |
| 2014-11-21 | 1,167 | 1,169 | 1,147 | 1,161 | 604,600 | 1,161 |
| 2014-11-20 | 1,181 | 1,186 | 1,164 | 1,167 | 611,800 | 1,167 |
| 2014-11-19 | 1,174 | 1,177 | 1,159 | 1,166 | 878,400 | 1,166 |
| 2014-11-18 | 1,162 | 1,172 | 1,147 | 1,170 | 878,700 | 1,170 |
| 2014-11-17 | 1,159 | 1,174 | 1,140 | 1,144 | 1,151,500 | 1,144 |
| 2014-11-14 | 1,219 | 1,221 | 1,168 | 1,189 | 1,249,000 | 1,189 |
| 2014-11-13 | 1,162 | 1,209 | 1,149 | 1,201 | 1,343,400 | 1,201 |
| 2014-11-12 | 1,167 | 1,188 | 1,163 | 1,169 | 1,065,100 | 1,169 |
| 2014-11-11 | 1,147 | 1,163 | 1,137 | 1,154 | 954,000 | 1,154 |
| 2014-11-10 | 1,155 | 1,164 | 1,127 | 1,137 | 1,076,600 | 1,137 |
| 2014-11-07 | 1,130 | 1,145 | 1,115 | 1,141 | 1,063,400 | 1,141 |
| 2014-11-06 | 1,135 | 1,136 | 1,102 | 1,104 | 826,300 | 1,104 |
| 2014-11-05 | 1,120 | 1,134 | 1,113 | 1,132 | 871,000 | 1,132 |
| 2014-11-04 | 1,140 | 1,140 | 1,109 | 1,122 | 1,498,800 | 1,122 |
| 2014-10-31 | 1,047 | 1,096 | 1,046 | 1,091 | 1,463,200 | 1,091 |
| 2014-10-30 | 1,016 | 1,036 | 1,016 | 1,030 | 602,900 | 1,030 |
| 2014-10-29 | 1,016 | 1,025 | 1,012 | 1,016 | 350,700 | 1,016 |
| 2014-10-28 | 1,001 | 1,020 | 1,001 | 1,011 | 475,500 | 1,011 |
| 2014-10-27 | 995 | 1,010 | 993 | 1,007 | 382,200 | 1,007 |
| 2014-10-24 | 997 | 1,001 | 983 | 993 | 504,700 | 993 |
| 2014-10-23 | 978 | 990 | 971 | 985 | 502,000 | 985 |
| 2014-10-22 | 964 | 987 | 962 | 986 | 773,400 | 986 |
| 2014-10-21 | 970 | 977 | 946 | 947 | 819,700 | 947 |
| 2014-10-20 | 936 | 969 | 936 | 968 | 1,168,700 | 968 |
| 2014-10-17 | 939 | 941 | 911 | 912 | 1,302,800 | 912 |
| 2014-10-16 | 960 | 966 | 929 | 936 | 1,543,600 | 936 |
| 2014-10-15 | 977 | 982 | 965 | 977 | 779,800 | 977 |
| 2014-10-14 | 963 | 993 | 963 | 978 | 988,400 | 978 |
| 2014-10-10 | 993 | 1,001 | 983 | 992 | 1,016,700 | 992 |
| 2014-10-09 | 1,033 | 1,044 | 1,016 | 1,018 | 898,700 | 1,018 |
| 2014-10-08 | 1,050 | 1,055 | 1,025 | 1,033 | 1,361,500 | 1,033 |
| 2014-10-07 | 1,072 | 1,087 | 1,064 | 1,069 | 775,800 | 1,069 |
| 2014-10-06 | 1,075 | 1,076 | 1,062 | 1,062 | 614,400 | 1,062 |
| 2014-10-03 | 1,044 | 1,057 | 1,041 | 1,055 | 551,900 | 1,055 |
| 2014-10-02 | 1,073 | 1,085 | 1,043 | 1,044 | 827,600 | 1,044 |
| 2014-10-01 | 1,116 | 1,117 | 1,082 | 1,085 | 931,100 | 1,085 |
| 2014-09-30 | 1,119 | 1,130 | 1,107 | 1,110 | 655,000 | 1,110 |
| 2014-09-29 | 1,125 | 1,131 | 1,123 | 1,128 | 433,800 | 1,128 |
| 2014-09-26 | 1,113 | 1,134 | 1,111 | 1,124 | 649,600 | 1,124 |
| 2014-09-25 | 1,105 | 1,130 | 1,105 | 1,130 | 763,000 | 1,130 |
| 2014-09-24 | 1,084 | 1,100 | 1,082 | 1,099 | 587,600 | 1,099 |
| 2014-09-22 | 1,080 | 1,094 | 1,074 | 1,094 | 461,900 | 1,094 |
| 2014-09-19 | 1,076 | 1,087 | 1,066 | 1,080 | 732,200 | 1,080 |
| 2014-09-18 | 1,083 | 1,083 | 1,071 | 1,076 | 631,400 | 1,076 |
| 2014-09-17 | 1,071 | 1,071 | 1,059 | 1,064 | 555,000 | 1,064 |
| 2014-09-16 | 1,065 | 1,080 | 1,062 | 1,069 | 614,000 | 1,069 |
| 2014-09-12 | 1,064 | 1,065 | 1,049 | 1,061 | 946,200 | 1,061 |
| 2014-09-11 | 1,073 | 1,079 | 1,052 | 1,061 | 608,000 | 1,061 |
| 2014-09-10 | 1,048 | 1,065 | 1,042 | 1,065 | 1,081,400 | 1,065 |
| 2014-09-09 | 1,053 | 1,057 | 1,046 | 1,049 | 685,500 | 1,049 |
| 2014-09-08 | 1,046 | 1,055 | 1,029 | 1,043 | 966,500 | 1,043 |
| 2014-09-05 | 1,049 | 1,056 | 1,037 | 1,044 | 794,200 | 1,044 |
| 2014-09-04 | 1,053 | 1,058 | 1,028 | 1,039 | 1,390,100 | 1,039 |
| 2014-09-03 | 1,086 | 1,086 | 1,054 | 1,058 | 1,841,100 | 1,058 |
| 2014-09-02 | 1,079 | 1,104 | 1,078 | 1,097 | 937,200 | 1,097 |
| 2014-09-01 | 1,074 | 1,079 | 1,057 | 1,071 | 536,800 | 1,071 |
| 2014-08-29 | 1,086 | 1,096 | 1,075 | 1,076 | 618,100 | 1,076 |
| 2014-08-28 | 1,084 | 1,098 | 1,081 | 1,093 | 1,115,800 | 1,093 |
| 2014-08-27 | 1,096 | 1,111 | 1,081 | 1,088 | 791,700 | 1,088 |
| 2014-08-26 | 1,115 | 1,117 | 1,092 | 1,094 | 743,700 | 1,094 |
| 2014-08-25 | 1,104 | 1,122 | 1,103 | 1,118 | 580,500 | 1,118 |
| 2014-08-22 | 1,109 | 1,119 | 1,102 | 1,103 | 490,900 | 1,103 |
| 2014-08-21 | 1,098 | 1,106 | 1,077 | 1,106 | 643,400 | 1,106 |
| 2014-08-20 | 1,095 | 1,103 | 1,091 | 1,093 | 712,200 | 1,093 |
| 2014-08-19 | 1,100 | 1,102 | 1,089 | 1,096 | 623,700 | 1,096 |
| 2014-08-18 | 1,075 | 1,095 | 1,075 | 1,091 | 421,600 | 1,091 |
| 2014-08-15 | 1,072 | 1,083 | 1,071 | 1,080 | 870,200 | 1,080 |
| 2014-08-14 | 1,080 | 1,097 | 1,072 | 1,089 | 582,600 | 1,089 |
| 2014-08-13 | 1,063 | 1,078 | 1,061 | 1,073 | 796,700 | 1,073 |
| 2014-08-12 | 1,077 | 1,107 | 1,064 | 1,070 | 1,186,000 | 1,070 |
| 2014-08-11 | 1,049 | 1,062 | 1,041 | 1,059 | 584,700 | 1,059 |
| 2014-08-08 | 1,051 | 1,063 | 1,030 | 1,038 | 1,225,500 | 1,038 |
| 2014-08-07 | 1,050 | 1,060 | 1,048 | 1,057 | 1,020,700 | 1,057 |
| 2014-08-06 | 1,049 | 1,069 | 1,037 | 1,038 | 2,183,700 | 1,038 |
| 2014-08-05 | 1,100 | 1,108 | 1,062 | 1,079 | 778,100 | 1,079 |
| 2014-08-04 | 1,078 | 1,107 | 1,062 | 1,096 | 1,002,200 | 1,096 |
| 2014-08-01 | 1,082 | 1,091 | 1,079 | 1,083 | 689,900 | 1,083 |
| 2014-07-31 | 1,087 | 1,095 | 1,085 | 1,089 | 741,800 | 1,089 |
| 2014-07-30 | 1,077 | 1,084 | 1,073 | 1,081 | 411,600 | 1,081 |
| 2014-07-29 | 1,084 | 1,088 | 1,079 | 1,084 | 442,600 | 1,084 |
| 2014-07-28 | 1,086 | 1,086 | 1,072 | 1,079 | 576,900 | 1,079 |
| 2014-07-25 | 1,079 | 1,081 | 1,073 | 1,080 | 698,500 | 1,080 |
| 2014-07-24 | 1,069 | 1,073 | 1,063 | 1,067 | 883,800 | 1,067 |
| 2014-07-23 | 1,061 | 1,070 | 1,057 | 1,061 | 482,600 | 1,061 |
| 2014-07-22 | 1,060 | 1,074 | 1,058 | 1,063 | 637,300 | 1,063 |
| 2014-07-18 | 1,040 | 1,053 | 1,037 | 1,048 | 562,500 | 1,048 |
| 2014-07-17 | 1,054 | 1,061 | 1,046 | 1,053 | 688,300 | 1,053 |
| 2014-07-16 | 1,050 | 1,069 | 1,041 | 1,045 | 1,245,200 | 1,045 |
| 2014-07-15 | 1,025 | 1,036 | 1,023 | 1,034 | 407,300 | 1,034 |
| 2014-07-14 | 1,014 | 1,022 | 1,011 | 1,022 | 564,700 | 1,022 |
| 2014-07-11 | 1,009 | 1,019 | 999 | 1,019 | 717,700 | 1,019 |
| 2014-07-10 | 1,020 | 1,028 | 1,011 | 1,015 | 631,900 | 1,015 |
| 2014-07-09 | 1,007 | 1,018 | 1,005 | 1,011 | 415,700 | 1,011 |
| 2014-07-08 | 1,012 | 1,030 | 1,003 | 1,023 | 941,200 | 1,023 |
| 2014-07-07 | 1,019 | 1,027 | 1,014 | 1,019 | 331,000 | 1,019 |
| 2014-07-04 | 1,035 | 1,035 | 1,018 | 1,024 | 515,300 | 1,024 |
| 2014-07-03 | 1,039 | 1,040 | 1,021 | 1,025 | 899,100 | 1,025 |
| 2014-07-02 | 1,030 | 1,046 | 1,029 | 1,036 | 1,351,700 | 1,036 |
| 2014-07-01 | 1,005 | 1,024 | 1,000 | 1,020 | 922,300 | 1,020 |
| 2014-06-30 | 990 | 1,007 | 988 | 1,006 | 1,040,900 | 1,006 |
| 2014-06-27 | 994 | 999 | 985 | 989 | 1,167,000 | 989 |
| 2014-06-26 | 988 | 994 | 981 | 990 | 1,297,600 | 990 |
| 2014-06-25 | 965 | 989 | 964 | 979 | 1,609,900 | 979 |
| 2014-06-24 | 957 | 965 | 951 | 962 | 623,500 | 962 |
| 2014-06-23 | 965 | 970 | 950 | 954 | 552,900 | 954 |
| 2014-06-20 | 950 | 959 | 946 | 958 | 895,000 | 958 |
| 2014-06-19 | 940 | 950 | 933 | 950 | 697,300 | 950 |
| 2014-06-18 | 939 | 946 | 935 | 944 | 738,500 | 944 |
| 2014-06-17 | 940 | 944 | 923 | 934 | 1,855,300 | 934 |
| 2014-06-16 | 950 | 952 | 939 | 946 | 788,000 | 946 |
| 2014-06-13 | 952 | 960 | 934 | 956 | 1,379,400 | 956 |
| 2014-06-12 | 943 | 950 | 939 | 950 | 766,600 | 950 |
| 2014-06-11 | 947 | 952 | 940 | 952 | 863,500 | 952 |
| 2014-06-10 | 941 | 950 | 937 | 943 | 882,700 | 943 |
| 2014-06-09 | 927 | 940 | 926 | 939 | 921,400 | 939 |
| 2014-06-06 | 945 | 948 | 938 | 942 | 917,300 | 942 |
| 2014-06-05 | 950 | 956 | 936 | 946 | 981,400 | 946 |
| 2014-06-04 | 955 | 956 | 944 | 947 | 1,015,700 | 947 |
| 2014-06-03 | 943 | 952 | 937 | 949 | 1,192,900 | 949 |
| 2014-06-02 | 937 | 946 | 931 | 945 | 1,387,900 | 945 |
| 2014-05-30 | 932 | 933 | 911 | 921 | 3,290,900 | 921 |
| 2014-05-29 | 952 | 959 | 941 | 947 | 1,563,400 | 947 |
| 2014-05-28 | 961 | 966 | 943 | 955 | 2,544,100 | 955 |
| 2014-05-27 | 973 | 975 | 960 | 961 | 1,630,500 | 961 |
| 2014-05-26 | 967 | 971 | 960 | 968 | 1,476,800 | 968 |
| 2014-05-23 | 930 | 958 | 928 | 956 | 1,952,900 | 956 |
| 2014-05-22 | 919 | 930 | 917 | 927 | 1,609,100 | 927 |
| 2014-05-21 | 895 | 909 | 891 | 904 | 1,596,700 | 904 |
| 2014-05-20 | 894 | 902 | 885 | 895 | 1,791,500 | 895 |
| 2014-05-19 | 880 | 895 | 880 | 890 | 1,936,500 | 890 |
| 2014-05-16 | 860 | 884 | 856 | 881 | 1,530,200 | 881 |
| 2014-05-15 | 860 | 874 | 852 | 872 | 1,413,800 | 872 |
| 2014-05-14 | 859 | 869 | 854 | 867 | 1,934,300 | 867 |
| 2014-05-13 | 860 | 865 | 848 | 851 | 2,805,900 | 851 |
| 2014-05-12 | 830 | 871 | 830 | 853 | 4,676,200 | 853 |
| 2014-05-09 | 779 | 788 | 769 | 781 | 1,069,000 | 781 |
| 2014-05-08 | 771 | 782 | 770 | 776 | 1,169,900 | 776 |
| 2014-05-07 | 790 | 790 | 770 | 773 | 1,210,700 | 773 |
| 2014-05-02 | 796 | 802 | 790 | 794 | 860,300 | 794 |
| 2014-05-01 | 795 | 802 | 791 | 802 | 1,043,900 | 802 |
| 2014-04-30 | 793 | 799 | 790 | 793 | 1,143,900 | 793 |
| 2014-04-28 | 774 | 792 | 771 | 789 | 795,500 | 789 |
| 2014-04-25 | 776 | 784 | 770 | 783 | 875,000 | 783 |
| 2014-04-24 | 769 | 779 | 769 | 772 | 780,400 | 772 |
| 2014-04-23 | 768 | 770 | 755 | 768 | 809,700 | 768 |
| 2014-04-22 | 772 | 774 | 762 | 764 | 824,700 | 764 |
| 2014-04-21 | 770 | 775 | 768 | 770 | 589,800 | 770 |
| 2014-04-18 | 769 | 771 | 763 | 769 | 509,000 | 769 |
| 2014-04-17 | 757 | 767 | 754 | 765 | 880,900 | 765 |
| 2014-04-16 | 738 | 751 | 736 | 751 | 560,400 | 751 |
| 2014-04-15 | 739 | 740 | 724 | 728 | 821,600 | 728 |
| 2014-04-14 | 713 | 739 | 709 | 734 | 1,127,900 | 734 |
| 2014-04-11 | 720 | 724 | 713 | 714 | 1,501,600 | 714 |
| 2014-04-10 | 720 | 731 | 720 | 725 | 1,571,100 | 725 |
| 2014-04-09 | 706 | 711 | 701 | 705 | 1,361,700 | 705 |
| 2014-04-08 | 717 | 718 | 709 | 712 | 963,300 | 712 |
| 2014-04-07 | 711 | 722 | 711 | 718 | 831,600 | 718 |
| 2014-04-04 | 711 | 724 | 711 | 722 | 1,107,400 | 722 |
| 2014-04-03 | 713 | 720 | 711 | 717 | 1,203,800 | 717 |
| 2014-04-02 | 714 | 721 | 711 | 718 | 1,925,500 | 718 |
| 2014-04-01 | 719 | 722 | 711 | 716 | 1,521,800 | 716 |
| 2014-03-31 | 727 | 727 | 710 | 720 | 1,536,800 | 720 |
| 2014-03-28 | 715 | 727 | 704 | 727 | 1,641,100 | 727 |
| 2014-03-27 | 712 | 727 | 711 | 723 | 1,785,400 | 723 |
| 2014-03-26 | 719 | 739 | 712 | 719 | 1,811,300 | 719 |
| 2014-03-25 | 729 | 740 | 721 | 724 | 1,748,700 | 724 |
| 2014-03-24 | 711 | 745 | 711 | 735 | 1,922,000 | 735 |
| 2014-03-20 | 729 | 730 | 711 | 713 | 1,140,500 | 713 |
| 2014-03-19 | 719 | 733 | 715 | 724 | 831,700 | 724 |
| 2014-03-18 | 724 | 726 | 716 | 717 | 1,048,100 | 717 |
| 2014-03-17 | 702 | 718 | 702 | 705 | 826,900 | 705 |
| 2014-03-14 | 703 | 717 | 701 | 709 | 1,818,400 | 709 |
| 2014-03-13 | 740 | 742 | 723 | 727 | 1,189,400 | 727 |
| 2014-03-12 | 750 | 751 | 739 | 742 | 924,900 | 742 |
| 2014-03-11 | 765 | 768 | 756 | 761 | 593,000 | 761 |
| 2014-03-10 | 769 | 778 | 762 | 770 | 825,500 | 770 |
| 2014-03-07 | 779 | 780 | 769 | 777 | 833,400 | 777 |
| 2014-03-06 | 763 | 775 | 757 | 774 | 915,900 | 774 |
| 2014-03-05 | 770 | 773 | 755 | 758 | 578,000 | 758 |
| 2014-03-04 | 755 | 763 | 751 | 758 | 663,200 | 758 |
| 2014-03-03 | 753 | 768 | 739 | 756 | 528,100 | 756 |
| 2014-02-28 | 778 | 787 | 754 | 760 | 724,800 | 760 |
| 2014-02-27 | 772 | 780 | 765 | 774 | 577,100 | 774 |
| 2014-02-26 | 780 | 787 | 774 | 776 | 393,200 | 776 |
| 2014-02-25 | 792 | 796 | 774 | 790 | 525,900 | 790 |
| 2014-02-24 | 801 | 813 | 764 | 780 | 1,032,300 | 780 |
| 2014-02-21 | 778 | 797 | 776 | 795 | 476,200 | 795 |
| 2014-02-20 | 786 | 791 | 762 | 765 | 638,600 | 765 |
| 2014-02-19 | 795 | 800 | 784 | 788 | 457,300 | 788 |
| 2014-02-18 | 781 | 799 | 777 | 796 | 537,500 | 796 |
| 2014-02-17 | 770 | 787 | 765 | 784 | 290,600 | 784 |
| 2014-02-14 | 787 | 795 | 767 | 774 | 467,700 | 774 |
| 2014-02-13 | 802 | 804 | 786 | 788 | 508,000 | 788 |
| 2014-02-12 | 807 | 815 | 793 | 796 | 709,300 | 796 |
| 2014-02-10 | 791 | 795 | 777 | 794 | 534,100 | 794 |
| 2014-02-07 | 758 | 780 | 747 | 774 | 982,400 | 774 |
| 2014-02-06 | 774 | 775 | 757 | 767 | 753,700 | 767 |
| 2014-02-05 | 770 | 786 | 754 | 765 | 937,800 | 765 |
| 2014-02-04 | 805 | 805 | 759 | 760 | 1,150,300 | 760 |
| 2014-02-03 | 830 | 838 | 812 | 813 | 599,300 | 813 |
| 2014-01-31 | 842 | 849 | 830 | 836 | 729,000 | 836 |
| 2014-01-30 | 847 | 849 | 834 | 841 | 988,400 | 841 |
| 2014-01-29 | 852 | 866 | 849 | 861 | 871,200 | 861 |
| 2014-01-28 | 820 | 838 | 820 | 826 | 830,600 | 826 |
| 2014-01-27 | 819 | 838 | 819 | 820 | 809,000 | 820 |
| 2014-01-24 | 853 | 888 | 840 | 843 | 1,479,700 | 843 |
| 2014-01-23 | 888 | 890 | 862 | 863 | 1,318,000 | 863 |
| 2014-01-22 | 866 | 878 | 850 | 875 | 1,269,200 | 875 |
| 2014-01-21 | 853 | 873 | 852 | 858 | 944,800 | 858 |
| 2014-01-20 | 855 | 862 | 849 | 853 | 1,029,200 | 853 |
| 2014-01-17 | 820 | 851 | 820 | 849 | 1,213,300 | 849 |
| 2014-01-16 | 833 | 839 | 815 | 816 | 852,500 | 816 |
| 2014-01-15 | 822 | 832 | 812 | 830 | 630,300 | 830 |
| 2014-01-14 | 821 | 822 | 810 | 812 | 627,500 | 812 |
| 2014-01-10 | 821 | 835 | 821 | 829 | 821,200 | 829 |
| 2014-01-09 | 830 | 836 | 814 | 822 | 704,900 | 822 |
| 2014-01-08 | 816 | 833 | 814 | 833 | 701,500 | 833 |
| 2014-01-07 | 815 | 819 | 806 | 809 | 610,400 | 809 |
| 2014-01-06 | 812 | 815 | 804 | 815 | 585,700 | 815 |
分割・併合履歴 ： [2013-09-26]1株→10株
