4324 (株)電通グループ 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 | 5,160 | 5,180 | 5,090 | 5,090 | 738,100 | 5,090 |
| 2014-12-29 | 5,290 | 5,290 | 5,140 | 5,190 | 728,100 | 5,190 |
| 2014-12-26 | 5,230 | 5,260 | 5,200 | 5,220 | 442,900 | 5,220 |
| 2014-12-25 | 5,170 | 5,230 | 5,170 | 5,220 | 785,100 | 5,220 |
| 2014-12-24 | 5,100 | 5,240 | 5,080 | 5,240 | 1,237,100 | 5,240 |
| 2014-12-22 | 5,070 | 5,100 | 5,020 | 5,070 | 884,200 | 5,070 |
| 2014-12-19 | 5,090 | 5,090 | 5,000 | 5,060 | 1,489,800 | 5,060 |
| 2014-12-18 | 4,830 | 5,020 | 4,805 | 5,020 | 2,270,300 | 5,020 |
| 2014-12-17 | 4,630 | 4,725 | 4,620 | 4,695 | 1,594,200 | 4,695 |
| 2014-12-16 | 4,605 | 4,655 | 4,575 | 4,620 | 1,630,000 | 4,620 |
| 2014-12-15 | 4,605 | 4,690 | 4,600 | 4,650 | 1,388,000 | 4,650 |
| 2014-12-12 | 4,720 | 4,810 | 4,700 | 4,700 | 3,035,400 | 4,700 |
| 2014-12-11 | 4,730 | 4,770 | 4,670 | 4,670 | 2,051,900 | 4,670 |
| 2014-12-10 | 4,865 | 4,940 | 4,725 | 4,770 | 2,112,900 | 4,770 |
| 2014-12-09 | 4,975 | 5,040 | 4,930 | 4,965 | 2,289,500 | 4,965 |
| 2014-12-08 | 4,775 | 4,985 | 4,775 | 4,905 | 2,089,700 | 4,905 |
| 2014-12-05 | 4,615 | 4,690 | 4,600 | 4,685 | 1,008,100 | 4,685 |
| 2014-12-04 | 4,590 | 4,665 | 4,570 | 4,640 | 807,800 | 4,640 |
| 2014-12-03 | 4,545 | 4,585 | 4,525 | 4,540 | 1,033,000 | 4,540 |
| 2014-12-02 | 4,420 | 4,515 | 4,415 | 4,495 | 677,600 | 4,495 |
| 2014-12-01 | 4,440 | 4,535 | 4,430 | 4,465 | 896,400 | 4,465 |
| 2014-11-28 | 4,380 | 4,470 | 4,365 | 4,460 | 919,600 | 4,460 |
| 2014-11-27 | 4,395 | 4,415 | 4,330 | 4,330 | 771,900 | 4,330 |
| 2014-11-26 | 4,350 | 4,440 | 4,340 | 4,425 | 671,000 | 4,425 |
| 2014-11-25 | 4,440 | 4,445 | 4,375 | 4,375 | 701,400 | 4,375 |
| 2014-11-21 | 4,435 | 4,440 | 4,345 | 4,425 | 1,010,400 | 4,425 |
| 2014-11-20 | 4,415 | 4,455 | 4,370 | 4,430 | 976,500 | 4,430 |
| 2014-11-19 | 4,445 | 4,480 | 4,420 | 4,425 | 858,600 | 4,425 |
| 2014-11-18 | 4,400 | 4,445 | 4,380 | 4,430 | 1,363,700 | 4,430 |
| 2014-11-17 | 4,460 | 4,470 | 4,325 | 4,350 | 1,245,200 | 4,350 |
| 2014-11-14 | 4,490 | 4,495 | 4,365 | 4,480 | 2,216,500 | 4,480 |
| 2014-11-13 | 4,280 | 4,470 | 4,275 | 4,465 | 2,154,400 | 4,465 |
| 2014-11-12 | 4,250 | 4,360 | 4,240 | 4,315 | 2,009,900 | 4,315 |
| 2014-11-11 | 4,155 | 4,240 | 4,125 | 4,240 | 1,396,900 | 4,240 |
| 2014-11-10 | 4,130 | 4,150 | 4,100 | 4,130 | 688,000 | 4,130 |
| 2014-11-07 | 4,150 | 4,165 | 4,125 | 4,150 | 838,000 | 4,150 |
| 2014-11-06 | 4,155 | 4,180 | 4,070 | 4,095 | 1,310,500 | 4,095 |
| 2014-11-05 | 4,140 | 4,195 | 4,125 | 4,180 | 1,625,100 | 4,180 |
| 2014-11-04 | 4,245 | 4,250 | 4,135 | 4,140 | 1,961,600 | 4,140 |
| 2014-10-31 | 3,895 | 4,080 | 3,880 | 4,045 | 2,647,600 | 4,045 |
| 2014-10-30 | 3,890 | 3,915 | 3,845 | 3,880 | 2,783,900 | 3,880 |
| 2014-10-29 | 3,880 | 3,890 | 3,840 | 3,865 | 796,900 | 3,865 |
| 2014-10-28 | 3,800 | 3,865 | 3,800 | 3,840 | 861,500 | 3,840 |
| 2014-10-27 | 3,820 | 3,850 | 3,790 | 3,825 | 882,200 | 3,825 |
| 2014-10-24 | 3,830 | 3,835 | 3,785 | 3,815 | 840,300 | 3,815 |
| 2014-10-23 | 3,765 | 3,810 | 3,740 | 3,785 | 1,155,800 | 3,785 |
| 2014-10-22 | 3,725 | 3,780 | 3,700 | 3,770 | 1,437,400 | 3,770 |
| 2014-10-21 | 3,735 | 3,740 | 3,625 | 3,645 | 1,382,000 | 3,645 |
| 2014-10-20 | 3,655 | 3,715 | 3,630 | 3,715 | 1,925,300 | 3,715 |
| 2014-10-17 | 3,655 | 3,670 | 3,515 | 3,520 | 2,254,000 | 3,520 |
| 2014-10-16 | 3,610 | 3,700 | 3,600 | 3,650 | 1,715,800 | 3,650 |
| 2014-10-15 | 3,720 | 3,745 | 3,675 | 3,730 | 1,577,000 | 3,730 |
| 2014-10-14 | 3,695 | 3,775 | 3,675 | 3,720 | 1,499,900 | 3,720 |
| 2014-10-10 | 3,780 | 3,820 | 3,755 | 3,775 | 1,583,800 | 3,775 |
| 2014-10-09 | 3,900 | 3,910 | 3,805 | 3,820 | 1,859,300 | 3,820 |
| 2014-10-08 | 3,920 | 3,925 | 3,855 | 3,890 | 1,924,900 | 3,890 |
| 2014-10-07 | 4,000 | 4,035 | 3,975 | 3,980 | 813,100 | 3,980 |
| 2014-10-06 | 4,005 | 4,070 | 4,000 | 4,035 | 780,500 | 4,035 |
| 2014-10-03 | 3,940 | 3,995 | 3,940 | 3,980 | 848,300 | 3,980 |
| 2014-10-02 | 4,100 | 4,140 | 3,970 | 3,980 | 1,382,300 | 3,980 |
| 2014-10-01 | 4,160 | 4,185 | 4,100 | 4,100 | 834,600 | 4,100 |
| 2014-09-30 | 4,240 | 4,260 | 4,145 | 4,175 | 1,076,700 | 4,175 |
| 2014-09-29 | 4,290 | 4,310 | 4,260 | 4,290 | 616,300 | 4,290 |
| 2014-09-26 | 4,230 | 4,285 | 4,220 | 4,250 | 721,700 | 4,250 |
| 2014-09-25 | 4,290 | 4,330 | 4,250 | 4,330 | 722,100 | 4,330 |
| 2014-09-24 | 4,205 | 4,255 | 4,200 | 4,240 | 405,900 | 4,240 |
| 2014-09-22 | 4,240 | 4,250 | 4,205 | 4,245 | 553,800 | 4,245 |
| 2014-09-19 | 4,250 | 4,275 | 4,205 | 4,265 | 823,900 | 4,265 |
| 2014-09-18 | 4,160 | 4,240 | 4,155 | 4,210 | 849,100 | 4,210 |
| 2014-09-17 | 4,200 | 4,200 | 4,135 | 4,140 | 601,200 | 4,140 |
| 2014-09-16 | 4,135 | 4,200 | 4,135 | 4,170 | 892,300 | 4,170 |
| 2014-09-12 | 4,210 | 4,220 | 4,120 | 4,145 | 3,022,400 | 4,145 |
| 2014-09-11 | 4,105 | 4,180 | 4,080 | 4,170 | 1,378,100 | 4,170 |
| 2014-09-10 | 4,070 | 4,075 | 4,000 | 4,045 | 1,479,300 | 4,045 |
| 2014-09-09 | 4,170 | 4,175 | 4,090 | 4,090 | 705,400 | 4,090 |
| 2014-09-08 | 4,120 | 4,140 | 4,095 | 4,130 | 517,300 | 4,130 |
| 2014-09-05 | 4,225 | 4,230 | 4,135 | 4,160 | 900,300 | 4,160 |
| 2014-09-04 | 4,155 | 4,175 | 4,130 | 4,155 | 899,700 | 4,155 |
| 2014-09-03 | 4,235 | 4,245 | 4,170 | 4,175 | 779,000 | 4,175 |
| 2014-09-02 | 4,210 | 4,260 | 4,195 | 4,215 | 603,300 | 4,215 |
| 2014-09-01 | 4,215 | 4,235 | 4,180 | 4,205 | 400,900 | 4,205 |
| 2014-08-29 | 4,225 | 4,250 | 4,195 | 4,225 | 621,300 | 4,225 |
| 2014-08-28 | 4,250 | 4,260 | 4,200 | 4,215 | 708,900 | 4,215 |
| 2014-08-27 | 4,320 | 4,330 | 4,255 | 4,275 | 543,900 | 4,275 |
| 2014-08-26 | 4,365 | 4,380 | 4,305 | 4,315 | 603,200 | 4,315 |
| 2014-08-25 | 4,360 | 4,395 | 4,350 | 4,375 | 648,300 | 4,375 |
| 2014-08-22 | 4,385 | 4,405 | 4,355 | 4,360 | 560,400 | 4,360 |
| 2014-08-21 | 4,385 | 4,385 | 4,330 | 4,365 | 899,000 | 4,365 |
| 2014-08-20 | 4,370 | 4,400 | 4,360 | 4,370 | 560,400 | 4,370 |
| 2014-08-19 | 4,370 | 4,440 | 4,370 | 4,380 | 1,109,100 | 4,380 |
| 2014-08-18 | 4,230 | 4,335 | 4,215 | 4,320 | 1,628,200 | 4,320 |
| 2014-08-15 | 4,200 | 4,220 | 4,175 | 4,195 | 774,200 | 4,195 |
| 2014-08-14 | 4,210 | 4,235 | 4,180 | 4,195 | 779,200 | 4,195 |
| 2014-08-13 | 4,125 | 4,210 | 4,125 | 4,190 | 1,214,200 | 4,190 |
| 2014-08-12 | 4,070 | 4,080 | 4,030 | 4,055 | 565,900 | 4,055 |
| 2014-08-11 | 4,065 | 4,065 | 4,015 | 4,050 | 723,100 | 4,050 |
| 2014-08-08 | 4,030 | 4,065 | 3,935 | 3,950 | 1,516,500 | 3,950 |
| 2014-08-07 | 4,030 | 4,085 | 4,020 | 4,080 | 705,700 | 4,080 |
| 2014-08-06 | 4,085 | 4,085 | 4,005 | 4,025 | 773,000 | 4,025 |
| 2014-08-05 | 4,135 | 4,140 | 4,080 | 4,090 | 641,300 | 4,090 |
| 2014-08-04 | 4,110 | 4,125 | 4,090 | 4,100 | 586,600 | 4,100 |
| 2014-08-01 | 4,105 | 4,130 | 4,100 | 4,110 | 611,500 | 4,110 |
| 2014-07-31 | 4,190 | 4,205 | 4,125 | 4,125 | 750,800 | 4,125 |
| 2014-07-30 | 4,185 | 4,210 | 4,175 | 4,180 | 663,900 | 4,180 |
| 2014-07-29 | 4,150 | 4,190 | 4,135 | 4,180 | 650,600 | 4,180 |
| 2014-07-28 | 4,060 | 4,135 | 4,060 | 4,125 | 675,100 | 4,125 |
| 2014-07-25 | 4,040 | 4,105 | 4,035 | 4,100 | 533,400 | 4,100 |
| 2014-07-24 | 4,070 | 4,080 | 4,030 | 4,040 | 744,900 | 4,040 |
| 2014-07-23 | 4,020 | 4,040 | 4,005 | 4,030 | 502,600 | 4,030 |
| 2014-07-22 | 4,010 | 4,020 | 3,990 | 4,005 | 750,400 | 4,005 |
| 2014-07-18 | 4,000 | 4,010 | 3,955 | 3,975 | 809,300 | 3,975 |
| 2014-07-17 | 4,065 | 4,070 | 4,020 | 4,025 | 509,800 | 4,025 |
| 2014-07-16 | 4,140 | 4,145 | 4,050 | 4,060 | 1,121,700 | 4,060 |
| 2014-07-15 | 4,030 | 4,060 | 4,005 | 4,050 | 622,700 | 4,050 |
| 2014-07-14 | 4,040 | 4,070 | 4,010 | 4,055 | 800,400 | 4,055 |
| 2014-07-11 | 4,075 | 4,095 | 4,040 | 4,065 | 1,068,900 | 4,065 |
| 2014-07-10 | 4,135 | 4,145 | 4,080 | 4,110 | 679,800 | 4,110 |
| 2014-07-09 | 4,115 | 4,160 | 4,110 | 4,130 | 383,900 | 4,130 |
| 2014-07-08 | 4,115 | 4,185 | 4,090 | 4,140 | 818,800 | 4,140 |
| 2014-07-07 | 4,230 | 4,245 | 4,180 | 4,185 | 492,700 | 4,185 |
| 2014-07-04 | 4,270 | 4,270 | 4,205 | 4,230 | 405,200 | 4,230 |
| 2014-07-03 | 4,250 | 4,250 | 4,195 | 4,205 | 559,100 | 4,205 |
| 2014-07-02 | 4,210 | 4,270 | 4,200 | 4,235 | 677,300 | 4,235 |
| 2014-07-01 | 4,115 | 4,210 | 4,110 | 4,175 | 941,800 | 4,175 |
| 2014-06-30 | 4,130 | 4,160 | 4,090 | 4,125 | 661,100 | 4,125 |
| 2014-06-27 | 4,240 | 4,240 | 4,120 | 4,140 | 612,300 | 4,140 |
| 2014-06-26 | 4,155 | 4,215 | 4,140 | 4,205 | 760,200 | 4,205 |
| 2014-06-25 | 4,090 | 4,140 | 4,085 | 4,105 | 431,700 | 4,105 |
| 2014-06-24 | 4,125 | 4,140 | 4,090 | 4,135 | 541,700 | 4,135 |
| 2014-06-23 | 4,160 | 4,165 | 4,105 | 4,130 | 696,600 | 4,130 |
| 2014-06-20 | 4,155 | 4,155 | 4,090 | 4,105 | 1,188,100 | 4,105 |
| 2014-06-19 | 4,040 | 4,130 | 4,035 | 4,125 | 977,200 | 4,125 |
| 2014-06-18 | 4,060 | 4,095 | 4,030 | 4,035 | 979,500 | 4,035 |
| 2014-06-17 | 4,065 | 4,085 | 4,040 | 4,055 | 656,100 | 4,055 |
| 2014-06-16 | 4,110 | 4,135 | 4,055 | 4,075 | 1,010,000 | 4,075 |
| 2014-06-13 | 4,110 | 4,190 | 4,060 | 4,180 | 2,123,800 | 4,180 |
| 2014-06-12 | 4,220 | 4,250 | 4,175 | 4,195 | 744,700 | 4,195 |
| 2014-06-11 | 4,230 | 4,255 | 4,205 | 4,230 | 851,800 | 4,230 |
| 2014-06-10 | 4,285 | 4,300 | 4,220 | 4,235 | 779,600 | 4,235 |
| 2014-06-09 | 4,285 | 4,340 | 4,260 | 4,275 | 1,560,100 | 4,275 |
| 2014-06-06 | 4,185 | 4,205 | 4,135 | 4,170 | 826,600 | 4,170 |
| 2014-06-05 | 4,200 | 4,200 | 4,140 | 4,185 | 836,700 | 4,185 |
| 2014-06-04 | 4,170 | 4,210 | 4,170 | 4,205 | 678,300 | 4,205 |
| 2014-06-03 | 4,200 | 4,240 | 4,185 | 4,200 | 846,200 | 4,200 |
| 2014-06-02 | 4,075 | 4,190 | 4,060 | 4,180 | 1,151,100 | 4,180 |
| 2014-05-30 | 3,975 | 4,050 | 3,975 | 4,015 | 1,232,000 | 4,015 |
| 2014-05-29 | 4,000 | 4,040 | 3,970 | 4,005 | 1,247,900 | 4,005 |
| 2014-05-28 | 4,090 | 4,105 | 4,040 | 4,045 | 1,065,400 | 4,045 |
| 2014-05-27 | 4,125 | 4,130 | 4,065 | 4,070 | 1,238,200 | 4,070 |
| 2014-05-26 | 4,180 | 4,180 | 4,120 | 4,150 | 732,500 | 4,150 |
| 2014-05-23 | 4,110 | 4,175 | 4,105 | 4,145 | 1,043,000 | 4,145 |
| 2014-05-22 | 4,045 | 4,135 | 4,040 | 4,120 | 1,213,400 | 4,120 |
| 2014-05-21 | 3,925 | 4,015 | 3,920 | 4,005 | 1,164,400 | 4,005 |
| 2014-05-20 | 3,870 | 3,970 | 3,870 | 3,940 | 907,100 | 3,940 |
| 2014-05-19 | 3,845 | 3,900 | 3,830 | 3,845 | 938,000 | 3,845 |
| 2014-05-16 | 3,820 | 3,870 | 3,790 | 3,850 | 1,055,300 | 3,850 |
| 2014-05-15 | 3,880 | 3,885 | 3,850 | 3,860 | 1,178,600 | 3,860 |
| 2014-05-14 | 3,875 | 3,965 | 3,845 | 3,925 | 2,119,200 | 3,925 |
| 2014-05-13 | 4,170 | 4,185 | 4,070 | 4,085 | 817,800 | 4,085 |
| 2014-05-12 | 4,070 | 4,145 | 4,060 | 4,110 | 901,800 | 4,110 |
| 2014-05-09 | 4,075 | 4,090 | 4,045 | 4,075 | 934,800 | 4,075 |
| 2014-05-08 | 4,125 | 4,125 | 4,075 | 4,085 | 764,600 | 4,085 |
| 2014-05-07 | 4,155 | 4,180 | 4,105 | 4,105 | 1,284,900 | 4,105 |
| 2014-05-02 | 4,220 | 4,260 | 4,190 | 4,240 | 690,300 | 4,240 |
| 2014-05-01 | 4,190 | 4,245 | 4,150 | 4,235 | 963,300 | 4,235 |
| 2014-04-30 | 4,245 | 4,255 | 4,180 | 4,200 | 725,800 | 4,200 |
| 2014-04-28 | 4,205 | 4,250 | 4,190 | 4,235 | 566,400 | 4,235 |
| 2014-04-25 | 4,220 | 4,285 | 4,200 | 4,250 | 473,200 | 4,250 |
| 2014-04-24 | 4,270 | 4,275 | 4,195 | 4,215 | 618,200 | 4,215 |
| 2014-04-23 | 4,200 | 4,265 | 4,200 | 4,265 | 708,600 | 4,265 |
| 2014-04-22 | 4,285 | 4,290 | 4,175 | 4,180 | 728,600 | 4,180 |
| 2014-04-21 | 4,250 | 4,300 | 4,230 | 4,260 | 847,900 | 4,260 |
| 2014-04-18 | 4,175 | 4,260 | 4,170 | 4,255 | 1,219,400 | 4,255 |
| 2014-04-17 | 4,100 | 4,165 | 4,085 | 4,140 | 974,600 | 4,140 |
| 2014-04-16 | 4,000 | 4,100 | 3,995 | 4,100 | 1,294,200 | 4,100 |
| 2014-04-15 | 3,995 | 4,000 | 3,920 | 3,940 | 796,600 | 3,940 |
| 2014-04-14 | 3,935 | 3,990 | 3,900 | 3,905 | 1,210,500 | 3,905 |
| 2014-04-11 | 3,865 | 3,940 | 3,840 | 3,865 | 2,077,500 | 3,865 |
| 2014-04-10 | 4,025 | 4,025 | 3,895 | 3,925 | 831,800 | 3,925 |
| 2014-04-09 | 3,975 | 3,995 | 3,905 | 3,910 | 958,000 | 3,910 |
| 2014-04-08 | 4,015 | 4,050 | 3,995 | 4,010 | 857,800 | 4,010 |
| 2014-04-07 | 3,985 | 4,060 | 3,975 | 4,030 | 1,052,600 | 4,030 |
| 2014-04-04 | 3,990 | 4,025 | 3,955 | 4,025 | 945,900 | 4,025 |
| 2014-04-03 | 3,850 | 3,970 | 3,835 | 3,945 | 744,400 | 3,945 |
| 2014-04-02 | 3,910 | 3,945 | 3,870 | 3,880 | 1,076,200 | 3,880 |
| 2014-04-01 | 3,890 | 3,895 | 3,820 | 3,870 | 841,100 | 3,870 |
| 2014-03-31 | 3,895 | 3,925 | 3,865 | 3,915 | 667,000 | 3,915 |
| 2014-03-28 | 3,815 | 3,890 | 3,790 | 3,885 | 727,900 | 3,885 |
| 2014-03-27 | 3,710 | 3,845 | 3,685 | 3,830 | 1,174,100 | 3,830 |
| 2014-03-26 | 3,790 | 3,800 | 3,705 | 3,740 | 933,400 | 3,740 |
| 2014-03-25 | 3,700 | 3,765 | 3,690 | 3,735 | 833,500 | 3,735 |
| 2014-03-24 | 3,865 | 3,875 | 3,775 | 3,790 | 1,219,600 | 3,790 |
| 2014-03-20 | 3,935 | 3,935 | 3,790 | 3,790 | 903,700 | 3,790 |
| 2014-03-19 | 3,885 | 3,945 | 3,800 | 3,890 | 1,159,300 | 3,890 |
| 2014-03-18 | 3,840 | 3,895 | 3,830 | 3,850 | 1,431,700 | 3,850 |
| 2014-03-17 | 3,650 | 3,675 | 3,630 | 3,650 | 987,600 | 3,650 |
| 2014-03-14 | 3,750 | 3,760 | 3,690 | 3,700 | 2,926,800 | 3,700 |
| 2014-03-13 | 3,910 | 3,930 | 3,835 | 3,845 | 779,700 | 3,845 |
| 2014-03-12 | 3,915 | 3,940 | 3,870 | 3,895 | 910,900 | 3,895 |
| 2014-03-11 | 4,045 | 4,070 | 3,990 | 4,010 | 726,800 | 4,010 |
| 2014-03-10 | 4,015 | 4,100 | 4,005 | 4,070 | 1,433,000 | 4,070 |
| 2014-03-07 | 3,975 | 4,015 | 3,940 | 4,005 | 1,126,600 | 4,005 |
| 2014-03-06 | 3,860 | 3,945 | 3,815 | 3,905 | 970,800 | 3,905 |
| 2014-03-05 | 3,815 | 3,865 | 3,815 | 3,840 | 863,600 | 3,840 |
| 2014-03-04 | 3,715 | 3,800 | 3,690 | 3,775 | 814,500 | 3,775 |
| 2014-03-03 | 3,770 | 3,795 | 3,705 | 3,780 | 779,300 | 3,780 |
| 2014-02-28 | 3,820 | 3,860 | 3,795 | 3,825 | 1,097,100 | 3,825 |
| 2014-02-27 | 3,835 | 3,890 | 3,805 | 3,855 | 1,059,000 | 3,855 |
| 2014-02-26 | 3,930 | 3,955 | 3,885 | 3,885 | 1,271,700 | 3,885 |
| 2014-02-25 | 3,980 | 4,035 | 3,950 | 4,010 | 687,900 | 4,010 |
| 2014-02-24 | 3,940 | 3,990 | 3,885 | 3,925 | 844,300 | 3,925 |
| 2014-02-21 | 3,900 | 3,985 | 3,875 | 3,980 | 677,400 | 3,980 |
| 2014-02-20 | 3,940 | 3,950 | 3,805 | 3,815 | 1,051,300 | 3,815 |
| 2014-02-19 | 4,005 | 4,060 | 3,960 | 3,980 | 851,700 | 3,980 |
| 2014-02-18 | 3,875 | 4,005 | 3,850 | 3,995 | 1,315,500 | 3,995 |
| 2014-02-17 | 3,865 | 3,900 | 3,805 | 3,840 | 945,300 | 3,840 |
| 2014-02-14 | 3,870 | 3,900 | 3,720 | 3,735 | 2,064,700 | 3,735 |
| 2014-02-13 | 4,000 | 4,025 | 3,880 | 3,915 | 608,300 | 3,915 |
| 2014-02-12 | 4,055 | 4,080 | 3,995 | 4,005 | 950,400 | 4,005 |
| 2014-02-10 | 3,990 | 4,045 | 3,960 | 4,040 | 1,135,000 | 4,040 |
| 2014-02-07 | 3,810 | 3,880 | 3,810 | 3,860 | 892,000 | 3,860 |
| 2014-02-06 | 3,740 | 3,795 | 3,725 | 3,760 | 1,129,600 | 3,760 |
| 2014-02-05 | 3,780 | 3,850 | 3,710 | 3,755 | 1,586,400 | 3,755 |
| 2014-02-04 | 3,825 | 3,850 | 3,730 | 3,730 | 1,634,000 | 3,730 |
| 2014-02-03 | 4,080 | 4,080 | 3,940 | 3,945 | 1,054,100 | 3,945 |
| 2014-01-31 | 4,140 | 4,145 | 4,035 | 4,085 | 1,136,800 | 4,085 |
| 2014-01-30 | 4,090 | 4,175 | 4,065 | 4,115 | 1,512,000 | 4,115 |
| 2014-01-29 | 3,990 | 4,165 | 3,990 | 4,160 | 1,885,300 | 4,160 |
| 2014-01-28 | 3,970 | 4,005 | 3,940 | 3,955 | 1,143,000 | 3,955 |
| 2014-01-27 | 4,000 | 4,035 | 3,950 | 3,960 | 1,703,400 | 3,960 |
| 2014-01-24 | 4,045 | 4,095 | 4,040 | 4,075 | 1,472,700 | 4,075 |
| 2014-01-23 | 4,265 | 4,340 | 4,115 | 4,125 | 1,548,200 | 4,125 |
| 2014-01-22 | 4,195 | 4,215 | 4,115 | 4,195 | 1,699,300 | 4,195 |
| 2014-01-21 | 4,055 | 4,115 | 4,040 | 4,055 | 1,000,700 | 4,055 |
| 2014-01-20 | 4,100 | 4,100 | 4,035 | 4,065 | 713,000 | 4,065 |
| 2014-01-17 | 4,095 | 4,140 | 4,040 | 4,120 | 1,506,100 | 4,120 |
| 2014-01-16 | 4,115 | 4,145 | 4,015 | 4,015 | 980,800 | 4,015 |
| 2014-01-15 | 4,095 | 4,140 | 4,065 | 4,130 | 899,600 | 4,130 |
| 2014-01-14 | 4,085 | 4,105 | 4,000 | 4,020 | 1,661,000 | 4,020 |
| 2014-01-10 | 4,175 | 4,220 | 4,135 | 4,195 | 1,767,600 | 4,195 |
| 2014-01-09 | 4,235 | 4,245 | 4,170 | 4,215 | 1,025,200 | 4,215 |
| 2014-01-08 | 4,170 | 4,255 | 4,155 | 4,255 | 856,700 | 4,255 |
| 2014-01-07 | 4,185 | 4,190 | 4,105 | 4,115 | 899,400 | 4,115 |
| 2014-01-06 | 4,235 | 4,270 | 4,125 | 4,160 | 1,611,400 | 4,160 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2004-03-26]1株→2株
