4676 (株)フジ・メディア・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 | 1,503 | 1,504 | 1,491 | 1,493 | 653,600 | 1,493 |
| 2014-12-29 | 1,506 | 1,508 | 1,491 | 1,505 | 859,200 | 1,505 |
| 2014-12-26 | 1,497 | 1,507 | 1,492 | 1,502 | 845,000 | 1,502 |
| 2014-12-25 | 1,500 | 1,505 | 1,496 | 1,498 | 537,000 | 1,498 |
| 2014-12-24 | 1,509 | 1,521 | 1,495 | 1,499 | 1,003,600 | 1,499 |
| 2014-12-22 | 1,504 | 1,506 | 1,484 | 1,500 | 1,511,000 | 1,500 |
| 2014-12-19 | 1,520 | 1,525 | 1,507 | 1,509 | 905,900 | 1,509 |
| 2014-12-18 | 1,517 | 1,529 | 1,498 | 1,500 | 1,562,500 | 1,500 |
| 2014-12-17 | 1,494 | 1,507 | 1,488 | 1,497 | 1,194,400 | 1,497 |
| 2014-12-16 | 1,495 | 1,507 | 1,486 | 1,491 | 1,497,500 | 1,491 |
| 2014-12-15 | 1,484 | 1,519 | 1,476 | 1,508 | 1,697,600 | 1,508 |
| 2014-12-12 | 1,496 | 1,500 | 1,486 | 1,486 | 1,256,100 | 1,486 |
| 2014-12-11 | 1,485 | 1,499 | 1,482 | 1,496 | 1,295,200 | 1,496 |
| 2014-12-10 | 1,525 | 1,534 | 1,486 | 1,491 | 1,027,200 | 1,491 |
| 2014-12-09 | 1,523 | 1,530 | 1,519 | 1,526 | 1,164,800 | 1,526 |
| 2014-12-08 | 1,521 | 1,524 | 1,513 | 1,520 | 1,457,500 | 1,520 |
| 2014-12-05 | 1,502 | 1,507 | 1,489 | 1,503 | 1,801,900 | 1,503 |
| 2014-12-04 | 1,506 | 1,509 | 1,493 | 1,497 | 1,228,000 | 1,497 |
| 2014-12-03 | 1,508 | 1,513 | 1,500 | 1,500 | 916,100 | 1,500 |
| 2014-12-02 | 1,516 | 1,519 | 1,500 | 1,506 | 1,313,800 | 1,506 |
| 2014-12-01 | 1,540 | 1,541 | 1,516 | 1,519 | 867,500 | 1,519 |
| 2014-11-28 | 1,518 | 1,536 | 1,517 | 1,534 | 1,307,000 | 1,534 |
| 2014-11-27 | 1,519 | 1,526 | 1,512 | 1,515 | 1,051,700 | 1,515 |
| 2014-11-26 | 1,525 | 1,531 | 1,516 | 1,521 | 1,277,200 | 1,521 |
| 2014-11-25 | 1,543 | 1,546 | 1,525 | 1,527 | 1,128,400 | 1,527 |
| 2014-11-21 | 1,570 | 1,571 | 1,528 | 1,538 | 1,433,000 | 1,538 |
| 2014-11-20 | 1,602 | 1,603 | 1,559 | 1,569 | 1,130,600 | 1,569 |
| 2014-11-19 | 1,618 | 1,621 | 1,600 | 1,609 | 851,400 | 1,609 |
| 2014-11-18 | 1,614 | 1,629 | 1,596 | 1,609 | 1,338,200 | 1,609 |
| 2014-11-17 | 1,605 | 1,617 | 1,592 | 1,597 | 2,212,500 | 1,597 |
| 2014-11-14 | 1,595 | 1,605 | 1,584 | 1,602 | 1,904,400 | 1,602 |
| 2014-11-13 | 1,518 | 1,575 | 1,516 | 1,574 | 1,715,300 | 1,574 |
| 2014-11-12 | 1,513 | 1,540 | 1,511 | 1,524 | 1,370,200 | 1,524 |
| 2014-11-11 | 1,498 | 1,514 | 1,485 | 1,498 | 1,011,700 | 1,498 |
| 2014-11-10 | 1,469 | 1,500 | 1,463 | 1,495 | 935,900 | 1,495 |
| 2014-11-07 | 1,450 | 1,473 | 1,444 | 1,469 | 1,456,000 | 1,469 |
| 2014-11-06 | 1,485 | 1,492 | 1,440 | 1,450 | 2,865,300 | 1,450 |
| 2014-11-05 | 1,503 | 1,518 | 1,480 | 1,484 | 2,535,100 | 1,484 |
| 2014-11-04 | 1,545 | 1,558 | 1,501 | 1,501 | 2,230,200 | 1,501 |
| 2014-10-31 | 1,508 | 1,530 | 1,468 | 1,524 | 2,237,900 | 1,524 |
| 2014-10-30 | 1,510 | 1,520 | 1,486 | 1,496 | 1,450,800 | 1,496 |
| 2014-10-29 | 1,498 | 1,510 | 1,493 | 1,497 | 714,600 | 1,497 |
| 2014-10-28 | 1,478 | 1,488 | 1,471 | 1,480 | 479,600 | 1,480 |
| 2014-10-27 | 1,472 | 1,481 | 1,460 | 1,475 | 780,000 | 1,475 |
| 2014-10-24 | 1,483 | 1,486 | 1,468 | 1,469 | 672,000 | 1,469 |
| 2014-10-23 | 1,459 | 1,483 | 1,451 | 1,469 | 1,049,700 | 1,469 |
| 2014-10-22 | 1,433 | 1,471 | 1,433 | 1,468 | 982,600 | 1,468 |
| 2014-10-21 | 1,442 | 1,451 | 1,409 | 1,414 | 737,300 | 1,414 |
| 2014-10-20 | 1,430 | 1,453 | 1,422 | 1,446 | 1,171,600 | 1,446 |
| 2014-10-17 | 1,384 | 1,407 | 1,375 | 1,376 | 1,524,200 | 1,376 |
| 2014-10-16 | 1,420 | 1,420 | 1,382 | 1,383 | 1,589,200 | 1,383 |
| 2014-10-15 | 1,450 | 1,452 | 1,435 | 1,445 | 881,400 | 1,445 |
| 2014-10-14 | 1,449 | 1,474 | 1,447 | 1,448 | 1,073,700 | 1,448 |
| 2014-10-10 | 1,458 | 1,477 | 1,456 | 1,468 | 960,200 | 1,468 |
| 2014-10-09 | 1,479 | 1,510 | 1,479 | 1,488 | 1,731,600 | 1,488 |
| 2014-10-08 | 1,500 | 1,500 | 1,462 | 1,467 | 2,338,600 | 1,467 |
| 2014-10-07 | 1,545 | 1,547 | 1,514 | 1,518 | 1,646,600 | 1,518 |
| 2014-10-06 | 1,564 | 1,567 | 1,541 | 1,541 | 1,457,900 | 1,541 |
| 2014-10-03 | 1,522 | 1,546 | 1,521 | 1,544 | 988,900 | 1,544 |
| 2014-10-02 | 1,576 | 1,579 | 1,521 | 1,524 | 2,446,100 | 1,524 |
| 2014-10-01 | 1,625 | 1,626 | 1,592 | 1,592 | 1,987,100 | 1,592 |
| 2014-09-30 | 1,623 | 1,633 | 1,600 | 1,631 | 1,192,400 | 1,631 |
| 2014-09-29 | 1,637 | 1,642 | 1,612 | 1,622 | 1,523,000 | 1,622 |
| 2014-09-26 | 1,653 | 1,657 | 1,632 | 1,636 | 1,047,700 | 1,636 |
| 2014-09-25 | 1,668 | 1,701 | 1,661 | 1,700 | 1,184,100 | 1,700 |
| 2014-09-24 | 1,658 | 1,664 | 1,648 | 1,652 | 623,400 | 1,652 |
| 2014-09-22 | 1,646 | 1,664 | 1,646 | 1,661 | 550,900 | 1,661 |
| 2014-09-19 | 1,651 | 1,665 | 1,640 | 1,646 | 806,600 | 1,646 |
| 2014-09-18 | 1,632 | 1,649 | 1,626 | 1,645 | 895,000 | 1,645 |
| 2014-09-17 | 1,613 | 1,632 | 1,612 | 1,617 | 793,300 | 1,617 |
| 2014-09-16 | 1,620 | 1,629 | 1,608 | 1,614 | 1,002,700 | 1,614 |
| 2014-09-12 | 1,649 | 1,649 | 1,614 | 1,617 | 1,174,500 | 1,617 |
| 2014-09-11 | 1,638 | 1,649 | 1,628 | 1,642 | 1,124,100 | 1,642 |
| 2014-09-10 | 1,594 | 1,628 | 1,593 | 1,624 | 1,298,100 | 1,624 |
| 2014-09-09 | 1,605 | 1,612 | 1,593 | 1,593 | 931,300 | 1,593 |
| 2014-09-08 | 1,607 | 1,624 | 1,596 | 1,599 | 1,363,000 | 1,599 |
| 2014-09-05 | 1,600 | 1,604 | 1,585 | 1,591 | 1,116,400 | 1,591 |
| 2014-09-04 | 1,608 | 1,613 | 1,590 | 1,592 | 1,133,800 | 1,592 |
| 2014-09-03 | 1,620 | 1,624 | 1,605 | 1,607 | 1,101,500 | 1,607 |
| 2014-09-02 | 1,610 | 1,624 | 1,595 | 1,611 | 1,598,100 | 1,611 |
| 2014-09-01 | 1,609 | 1,610 | 1,593 | 1,600 | 936,600 | 1,600 |
| 2014-08-29 | 1,624 | 1,635 | 1,605 | 1,608 | 1,670,100 | 1,608 |
| 2014-08-28 | 1,650 | 1,650 | 1,619 | 1,621 | 1,544,700 | 1,621 |
| 2014-08-27 | 1,702 | 1,706 | 1,638 | 1,650 | 2,115,100 | 1,650 |
| 2014-08-26 | 1,752 | 1,755 | 1,713 | 1,717 | 1,217,900 | 1,717 |
| 2014-08-25 | 1,760 | 1,760 | 1,732 | 1,747 | 863,000 | 1,747 |
| 2014-08-22 | 1,780 | 1,786 | 1,734 | 1,738 | 840,600 | 1,738 |
| 2014-08-21 | 1,795 | 1,797 | 1,771 | 1,778 | 703,500 | 1,778 |
| 2014-08-20 | 1,778 | 1,801 | 1,776 | 1,790 | 1,390,500 | 1,790 |
| 2014-08-19 | 1,782 | 1,788 | 1,751 | 1,766 | 1,062,100 | 1,766 |
| 2014-08-18 | 1,777 | 1,795 | 1,760 | 1,773 | 955,800 | 1,773 |
| 2014-08-15 | 1,794 | 1,797 | 1,781 | 1,788 | 616,300 | 1,788 |
| 2014-08-14 | 1,789 | 1,804 | 1,777 | 1,794 | 1,089,500 | 1,794 |
| 2014-08-13 | 1,766 | 1,792 | 1,758 | 1,778 | 1,307,700 | 1,778 |
| 2014-08-12 | 1,760 | 1,805 | 1,754 | 1,799 | 2,139,300 | 1,799 |
| 2014-08-11 | 1,741 | 1,759 | 1,716 | 1,752 | 1,508,800 | 1,752 |
| 2014-08-08 | 1,740 | 1,770 | 1,682 | 1,701 | 2,364,300 | 1,701 |
| 2014-08-07 | 1,759 | 1,770 | 1,736 | 1,759 | 2,289,200 | 1,759 |
| 2014-08-06 | 1,714 | 1,769 | 1,711 | 1,761 | 2,667,200 | 1,761 |
| 2014-08-05 | 1,694 | 1,735 | 1,688 | 1,706 | 2,263,300 | 1,706 |
| 2014-08-04 | 1,659 | 1,694 | 1,657 | 1,682 | 1,819,100 | 1,682 |
| 2014-08-01 | 1,638 | 1,664 | 1,636 | 1,654 | 1,501,700 | 1,654 |
| 2014-07-31 | 1,684 | 1,688 | 1,654 | 1,659 | 1,139,300 | 1,659 |
| 2014-07-30 | 1,649 | 1,689 | 1,644 | 1,676 | 1,684,000 | 1,676 |
| 2014-07-29 | 1,664 | 1,695 | 1,658 | 1,670 | 1,817,400 | 1,670 |
| 2014-07-28 | 1,610 | 1,670 | 1,610 | 1,665 | 2,239,700 | 1,665 |
| 2014-07-25 | 1,601 | 1,611 | 1,583 | 1,601 | 1,697,400 | 1,601 |
| 2014-07-24 | 1,576 | 1,594 | 1,574 | 1,586 | 1,185,800 | 1,586 |
| 2014-07-23 | 1,580 | 1,585 | 1,569 | 1,573 | 1,314,600 | 1,573 |
| 2014-07-22 | 1,590 | 1,602 | 1,580 | 1,585 | 1,424,200 | 1,585 |
| 2014-07-18 | 1,586 | 1,595 | 1,574 | 1,582 | 1,310,800 | 1,582 |
| 2014-07-17 | 1,606 | 1,613 | 1,580 | 1,592 | 1,616,800 | 1,592 |
| 2014-07-16 | 1,640 | 1,648 | 1,605 | 1,608 | 1,271,500 | 1,608 |
| 2014-07-15 | 1,634 | 1,642 | 1,621 | 1,640 | 877,500 | 1,640 |
| 2014-07-14 | 1,622 | 1,632 | 1,609 | 1,620 | 926,400 | 1,620 |
| 2014-07-11 | 1,625 | 1,637 | 1,610 | 1,623 | 813,100 | 1,623 |
| 2014-07-10 | 1,656 | 1,667 | 1,646 | 1,647 | 870,200 | 1,647 |
| 2014-07-09 | 1,672 | 1,674 | 1,655 | 1,663 | 601,500 | 1,663 |
| 2014-07-08 | 1,700 | 1,708 | 1,678 | 1,683 | 963,800 | 1,683 |
| 2014-07-07 | 1,723 | 1,725 | 1,706 | 1,710 | 497,800 | 1,710 |
| 2014-07-04 | 1,723 | 1,728 | 1,711 | 1,723 | 530,300 | 1,723 |
| 2014-07-03 | 1,749 | 1,757 | 1,699 | 1,703 | 1,352,200 | 1,703 |
| 2014-07-02 | 1,755 | 1,758 | 1,731 | 1,751 | 682,900 | 1,751 |
| 2014-07-01 | 1,773 | 1,773 | 1,748 | 1,755 | 1,008,700 | 1,755 |
| 2014-06-30 | 1,769 | 1,772 | 1,738 | 1,760 | 716,500 | 1,760 |
| 2014-06-27 | 1,777 | 1,798 | 1,770 | 1,780 | 1,138,200 | 1,780 |
| 2014-06-26 | 1,752 | 1,770 | 1,744 | 1,767 | 1,072,200 | 1,767 |
| 2014-06-25 | 1,760 | 1,776 | 1,751 | 1,753 | 1,009,400 | 1,753 |
| 2014-06-24 | 1,700 | 1,753 | 1,700 | 1,748 | 1,651,300 | 1,748 |
| 2014-06-23 | 1,722 | 1,732 | 1,707 | 1,715 | 1,596,000 | 1,715 |
| 2014-06-20 | 1,740 | 1,757 | 1,722 | 1,730 | 1,670,200 | 1,730 |
| 2014-06-19 | 1,749 | 1,755 | 1,712 | 1,731 | 1,550,400 | 1,731 |
| 2014-06-18 | 1,722 | 1,753 | 1,714 | 1,739 | 2,391,300 | 1,739 |
| 2014-06-17 | 1,683 | 1,725 | 1,683 | 1,722 | 2,818,300 | 1,722 |
| 2014-06-16 | 1,640 | 1,663 | 1,638 | 1,656 | 1,620,700 | 1,656 |
| 2014-06-13 | 1,625 | 1,631 | 1,613 | 1,628 | 1,152,400 | 1,628 |
| 2014-06-12 | 1,607 | 1,644 | 1,587 | 1,643 | 1,589,700 | 1,643 |
| 2014-06-11 | 1,561 | 1,613 | 1,560 | 1,608 | 1,548,700 | 1,608 |
| 2014-06-10 | 1,581 | 1,593 | 1,541 | 1,550 | 1,578,300 | 1,550 |
| 2014-06-09 | 1,600 | 1,609 | 1,572 | 1,580 | 2,543,800 | 1,580 |
| 2014-06-06 | 1,659 | 1,672 | 1,627 | 1,630 | 1,422,800 | 1,630 |
| 2014-06-05 | 1,644 | 1,688 | 1,640 | 1,652 | 1,865,800 | 1,652 |
| 2014-06-04 | 1,645 | 1,657 | 1,632 | 1,635 | 831,700 | 1,635 |
| 2014-06-03 | 1,681 | 1,682 | 1,635 | 1,647 | 748,800 | 1,647 |
| 2014-06-02 | 1,642 | 1,658 | 1,628 | 1,647 | 1,423,900 | 1,647 |
| 2014-05-30 | 1,611 | 1,638 | 1,610 | 1,615 | 908,000 | 1,615 |
| 2014-05-29 | 1,559 | 1,623 | 1,557 | 1,615 | 1,733,300 | 1,615 |
| 2014-05-28 | 1,529 | 1,560 | 1,524 | 1,551 | 2,099,200 | 1,551 |
| 2014-05-27 | 1,531 | 1,551 | 1,511 | 1,523 | 1,934,500 | 1,523 |
| 2014-05-26 | 1,568 | 1,569 | 1,535 | 1,553 | 1,502,300 | 1,553 |
| 2014-05-23 | 1,590 | 1,592 | 1,553 | 1,559 | 1,132,800 | 1,559 |
| 2014-05-22 | 1,590 | 1,608 | 1,565 | 1,576 | 1,235,900 | 1,576 |
| 2014-05-21 | 1,603 | 1,615 | 1,573 | 1,588 | 947,500 | 1,588 |
| 2014-05-20 | 1,603 | 1,625 | 1,578 | 1,594 | 1,005,500 | 1,594 |
| 2014-05-19 | 1,650 | 1,661 | 1,595 | 1,602 | 974,600 | 1,602 |
| 2014-05-16 | 1,675 | 1,718 | 1,663 | 1,665 | 1,455,500 | 1,665 |
| 2014-05-15 | 1,639 | 1,691 | 1,623 | 1,691 | 1,975,700 | 1,691 |
| 2014-05-14 | 1,600 | 1,634 | 1,580 | 1,622 | 1,741,700 | 1,622 |
| 2014-05-13 | 1,621 | 1,630 | 1,604 | 1,617 | 807,200 | 1,617 |
| 2014-05-12 | 1,634 | 1,637 | 1,600 | 1,603 | 488,300 | 1,603 |
| 2014-05-09 | 1,620 | 1,640 | 1,565 | 1,619 | 2,170,300 | 1,619 |
| 2014-05-08 | 1,664 | 1,666 | 1,631 | 1,641 | 1,104,400 | 1,641 |
| 2014-05-07 | 1,705 | 1,714 | 1,660 | 1,665 | 1,206,800 | 1,665 |
| 2014-05-02 | 1,757 | 1,760 | 1,726 | 1,734 | 394,400 | 1,734 |
| 2014-05-01 | 1,740 | 1,772 | 1,731 | 1,772 | 497,600 | 1,772 |
| 2014-04-30 | 1,720 | 1,724 | 1,693 | 1,721 | 835,900 | 1,721 |
| 2014-04-28 | 1,704 | 1,724 | 1,685 | 1,699 | 958,300 | 1,699 |
| 2014-04-25 | 1,758 | 1,781 | 1,735 | 1,744 | 692,100 | 1,744 |
| 2014-04-24 | 1,736 | 1,769 | 1,733 | 1,758 | 1,120,400 | 1,758 |
| 2014-04-23 | 1,702 | 1,738 | 1,702 | 1,736 | 842,800 | 1,736 |
| 2014-04-22 | 1,709 | 1,737 | 1,681 | 1,685 | 1,153,300 | 1,685 |
| 2014-04-21 | 1,688 | 1,702 | 1,673 | 1,701 | 798,000 | 1,701 |
| 2014-04-18 | 1,718 | 1,723 | 1,682 | 1,693 | 650,900 | 1,693 |
| 2014-04-17 | 1,741 | 1,744 | 1,696 | 1,703 | 760,100 | 1,703 |
| 2014-04-16 | 1,718 | 1,739 | 1,712 | 1,737 | 600,500 | 1,737 |
| 2014-04-15 | 1,701 | 1,705 | 1,681 | 1,692 | 667,300 | 1,692 |
| 2014-04-14 | 1,711 | 1,722 | 1,681 | 1,684 | 661,600 | 1,684 |
| 2014-04-11 | 1,720 | 1,739 | 1,702 | 1,720 | 876,800 | 1,720 |
| 2014-04-10 | 1,719 | 1,766 | 1,715 | 1,742 | 984,800 | 1,742 |
| 2014-04-09 | 1,736 | 1,744 | 1,689 | 1,689 | 1,063,000 | 1,689 |
| 2014-04-08 | 1,760 | 1,765 | 1,732 | 1,735 | 573,000 | 1,735 |
| 2014-04-07 | 1,800 | 1,815 | 1,760 | 1,770 | 923,200 | 1,770 |
| 2014-04-04 | 1,819 | 1,819 | 1,791 | 1,793 | 954,400 | 1,793 |
| 2014-04-03 | 1,840 | 1,849 | 1,804 | 1,808 | 977,100 | 1,808 |
| 2014-04-02 | 1,876 | 1,881 | 1,833 | 1,837 | 800,100 | 1,837 |
| 2014-04-01 | 1,900 | 1,927 | 1,873 | 1,877 | 571,500 | 1,877 |
| 2014-03-31 | 1,879 | 1,901 | 1,863 | 1,895 | 584,200 | 1,895 |
| 2014-03-28 | 1,822 | 1,859 | 1,801 | 1,857 | 1,084,400 | 1,857 |
| 2014-03-27 | 1,812 | 1,854 | 1,803 | 1,851 | 853,900 | 1,851 |
| 2014-03-26 | 1,857 | 1,879 | 1,806 | 1,820 | 1,279,500 | 1,820 |
| 2014-03-25 | 1,917 | 1,934 | 1,864 | 1,868 | 859,600 | 1,868 |
| 2014-03-24 | 1,842 | 1,917 | 1,830 | 1,900 | 999,100 | 1,900 |
| 2014-03-20 | 1,872 | 1,872 | 1,802 | 1,811 | 798,200 | 1,811 |
| 2014-03-19 | 1,886 | 1,900 | 1,845 | 1,856 | 479,000 | 1,856 |
| 2014-03-18 | 1,897 | 1,899 | 1,859 | 1,865 | 963,700 | 1,865 |
| 2014-03-17 | 1,880 | 1,896 | 1,856 | 1,878 | 997,100 | 1,878 |
| 2014-03-14 | 1,904 | 1,916 | 1,895 | 1,906 | 1,134,900 | 1,906 |
| 2014-03-13 | 1,938 | 1,939 | 1,909 | 1,923 | 706,200 | 1,923 |
| 2014-03-12 | 1,964 | 1,971 | 1,951 | 1,954 | 891,400 | 1,954 |
| 2014-03-11 | 1,974 | 1,985 | 1,961 | 1,983 | 1,012,300 | 1,983 |
| 2014-03-10 | 1,960 | 1,978 | 1,950 | 1,970 | 717,000 | 1,970 |
| 2014-03-07 | 1,950 | 1,985 | 1,941 | 1,981 | 975,600 | 1,981 |
| 2014-03-06 | 1,912 | 1,940 | 1,903 | 1,928 | 721,100 | 1,928 |
| 2014-03-05 | 1,910 | 1,917 | 1,881 | 1,912 | 959,200 | 1,912 |
| 2014-03-04 | 1,792 | 1,859 | 1,791 | 1,856 | 779,100 | 1,856 |
| 2014-03-03 | 1,810 | 1,838 | 1,772 | 1,795 | 827,600 | 1,795 |
| 2014-02-28 | 1,850 | 1,859 | 1,822 | 1,842 | 980,100 | 1,842 |
| 2014-02-27 | 1,911 | 1,920 | 1,845 | 1,848 | 1,149,100 | 1,848 |
| 2014-02-26 | 1,930 | 1,944 | 1,905 | 1,918 | 702,000 | 1,918 |
| 2014-02-25 | 1,875 | 1,959 | 1,874 | 1,953 | 1,395,400 | 1,953 |
| 2014-02-24 | 1,878 | 1,924 | 1,844 | 1,869 | 939,800 | 1,869 |
| 2014-02-21 | 1,783 | 1,865 | 1,781 | 1,860 | 1,250,400 | 1,860 |
| 2014-02-20 | 1,797 | 1,799 | 1,747 | 1,752 | 429,300 | 1,752 |
| 2014-02-19 | 1,807 | 1,816 | 1,783 | 1,797 | 530,500 | 1,797 |
| 2014-02-18 | 1,780 | 1,804 | 1,741 | 1,800 | 815,700 | 1,800 |
| 2014-02-17 | 1,759 | 1,775 | 1,719 | 1,760 | 909,300 | 1,760 |
| 2014-02-14 | 1,761 | 1,787 | 1,730 | 1,755 | 862,100 | 1,755 |
| 2014-02-13 | 1,800 | 1,813 | 1,751 | 1,756 | 1,028,400 | 1,756 |
| 2014-02-12 | 1,831 | 1,838 | 1,802 | 1,814 | 755,000 | 1,814 |
| 2014-02-10 | 1,824 | 1,826 | 1,784 | 1,806 | 783,000 | 1,806 |
| 2014-02-07 | 1,841 | 1,842 | 1,766 | 1,792 | 1,310,100 | 1,792 |
| 2014-02-06 | 1,789 | 1,868 | 1,771 | 1,850 | 1,623,700 | 1,850 |
| 2014-02-05 | 1,780 | 1,801 | 1,710 | 1,737 | 1,488,000 | 1,737 |
| 2014-02-04 | 1,775 | 1,807 | 1,735 | 1,740 | 1,277,000 | 1,740 |
| 2014-02-03 | 1,902 | 1,916 | 1,813 | 1,821 | 1,247,100 | 1,821 |
| 2014-01-31 | 1,906 | 1,947 | 1,895 | 1,934 | 1,430,600 | 1,934 |
| 2014-01-30 | 1,912 | 1,916 | 1,864 | 1,892 | 1,416,200 | 1,892 |
| 2014-01-29 | 1,928 | 1,948 | 1,916 | 1,947 | 600,600 | 1,947 |
| 2014-01-28 | 1,959 | 1,969 | 1,913 | 1,914 | 897,300 | 1,914 |
| 2014-01-27 | 1,950 | 1,983 | 1,891 | 1,959 | 1,551,500 | 1,959 |
| 2014-01-24 | 2,001 | 2,019 | 1,994 | 2,004 | 1,378,100 | 2,004 |
| 2014-01-23 | 2,047 | 2,070 | 2,021 | 2,024 | 1,608,700 | 2,024 |
| 2014-01-22 | 2,008 | 2,040 | 2,004 | 2,037 | 1,392,700 | 2,037 |
| 2014-01-21 | 2,054 | 2,055 | 2,002 | 2,005 | 1,180,200 | 2,005 |
| 2014-01-20 | 2,091 | 2,098 | 2,039 | 2,050 | 736,300 | 2,050 |
| 2014-01-17 | 2,050 | 2,089 | 2,021 | 2,083 | 1,309,300 | 2,083 |
| 2014-01-16 | 2,079 | 2,079 | 2,037 | 2,051 | 913,600 | 2,051 |
| 2014-01-15 | 2,095 | 2,095 | 2,035 | 2,061 | 612,700 | 2,061 |
| 2014-01-14 | 2,071 | 2,075 | 2,045 | 2,055 | 642,900 | 2,055 |
| 2014-01-10 | 2,140 | 2,140 | 2,080 | 2,091 | 1,102,100 | 2,091 |
| 2014-01-09 | 2,162 | 2,166 | 2,123 | 2,139 | 583,000 | 2,139 |
| 2014-01-08 | 2,121 | 2,168 | 2,108 | 2,168 | 907,300 | 2,168 |
| 2014-01-07 | 2,144 | 2,144 | 2,084 | 2,104 | 1,084,000 | 2,104 |
| 2014-01-06 | 2,160 | 2,169 | 2,127 | 2,148 | 699,600 | 2,148 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-03-26]1株→2株
