4812 (株)電通総研 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 | 1,219 | 1,229 | 1,195 | 1,203 | 17,600 | 601.50 |
| 2014-12-29 | 1,225 | 1,225 | 1,193 | 1,210 | 17,400 | 605 |
| 2014-12-26 | 1,190 | 1,211 | 1,186 | 1,202 | 15,900 | 601 |
| 2014-12-25 | 1,183 | 1,197 | 1,110 | 1,186 | 26,200 | 593 |
| 2014-12-24 | 1,203 | 1,210 | 1,192 | 1,198 | 19,600 | 599 |
| 2014-12-22 | 1,190 | 1,209 | 1,183 | 1,203 | 22,100 | 601.50 |
| 2014-12-19 | 1,210 | 1,210 | 1,187 | 1,195 | 33,400 | 597.50 |
| 2014-12-18 | 1,202 | 1,206 | 1,189 | 1,197 | 19,500 | 598.50 |
| 2014-12-17 | 1,164 | 1,210 | 1,164 | 1,177 | 38,600 | 588.50 |
| 2014-12-16 | 1,200 | 1,208 | 1,154 | 1,155 | 44,600 | 577.50 |
| 2014-12-15 | 1,221 | 1,250 | 1,205 | 1,215 | 29,000 | 607.50 |
| 2014-12-12 | 1,211 | 1,229 | 1,202 | 1,214 | 41,200 | 607 |
| 2014-12-11 | 1,205 | 1,221 | 1,203 | 1,215 | 20,100 | 607.50 |
| 2014-12-10 | 1,228 | 1,233 | 1,205 | 1,213 | 50,100 | 606.50 |
| 2014-12-09 | 1,232 | 1,244 | 1,222 | 1,226 | 42,000 | 613 |
| 2014-12-08 | 1,273 | 1,273 | 1,238 | 1,239 | 28,300 | 619.50 |
| 2014-12-05 | 1,244 | 1,267 | 1,244 | 1,262 | 23,300 | 631 |
| 2014-12-04 | 1,243 | 1,259 | 1,232 | 1,238 | 21,500 | 619 |
| 2014-12-03 | 1,232 | 1,268 | 1,232 | 1,238 | 34,100 | 619 |
| 2014-12-02 | 1,219 | 1,234 | 1,219 | 1,232 | 17,600 | 616 |
| 2014-12-01 | 1,231 | 1,241 | 1,223 | 1,230 | 22,000 | 615 |
| 2014-11-28 | 1,245 | 1,254 | 1,232 | 1,236 | 15,100 | 618 |
| 2014-11-27 | 1,273 | 1,273 | 1,232 | 1,245 | 21,800 | 622.50 |
| 2014-11-26 | 1,232 | 1,280 | 1,232 | 1,274 | 36,400 | 637 |
| 2014-11-25 | 1,260 | 1,260 | 1,236 | 1,245 | 21,000 | 622.50 |
| 2014-11-21 | 1,270 | 1,278 | 1,230 | 1,252 | 33,700 | 626 |
| 2014-11-20 | 1,270 | 1,297 | 1,270 | 1,283 | 26,300 | 641.50 |
| 2014-11-19 | 1,272 | 1,280 | 1,251 | 1,269 | 29,300 | 634.50 |
| 2014-11-18 | 1,210 | 1,277 | 1,210 | 1,275 | 17,800 | 637.50 |
| 2014-11-17 | 1,245 | 1,254 | 1,215 | 1,216 | 25,100 | 608 |
| 2014-11-14 | 1,271 | 1,294 | 1,233 | 1,263 | 40,200 | 631.50 |
| 2014-11-13 | 1,313 | 1,313 | 1,273 | 1,277 | 59,000 | 638.50 |
| 2014-11-12 | 1,313 | 1,321 | 1,279 | 1,315 | 33,400 | 657.50 |
| 2014-11-11 | 1,296 | 1,325 | 1,296 | 1,313 | 32,200 | 656.50 |
| 2014-11-10 | 1,265 | 1,296 | 1,256 | 1,279 | 16,500 | 639.50 |
| 2014-11-07 | 1,266 | 1,301 | 1,264 | 1,281 | 29,600 | 640.50 |
| 2014-11-06 | 1,280 | 1,320 | 1,243 | 1,266 | 78,600 | 633 |
| 2014-11-05 | 1,300 | 1,317 | 1,253 | 1,284 | 129,000 | 642 |
| 2014-11-04 | 1,216 | 1,283 | 1,205 | 1,253 | 181,100 | 626.50 |
| 2014-10-31 | 1,115 | 1,178 | 1,112 | 1,169 | 46,700 | 584.50 |
| 2014-10-30 | 1,138 | 1,166 | 1,115 | 1,120 | 30,300 | 560 |
| 2014-10-29 | 1,119 | 1,140 | 1,119 | 1,124 | 22,000 | 562 |
| 2014-10-28 | 1,121 | 1,125 | 1,105 | 1,112 | 28,400 | 556 |
| 2014-10-27 | 1,118 | 1,143 | 1,110 | 1,117 | 25,800 | 558.50 |
| 2014-10-24 | 1,142 | 1,143 | 1,104 | 1,111 | 25,400 | 555.50 |
| 2014-10-23 | 1,147 | 1,148 | 1,111 | 1,127 | 16,900 | 563.50 |
| 2014-10-22 | 1,142 | 1,166 | 1,142 | 1,148 | 25,000 | 574 |
| 2014-10-21 | 1,168 | 1,173 | 1,139 | 1,140 | 28,000 | 570 |
| 2014-10-20 | 1,159 | 1,180 | 1,127 | 1,156 | 39,200 | 578 |
| 2014-10-17 | 1,123 | 1,136 | 1,111 | 1,115 | 31,300 | 557.50 |
| 2014-10-16 | 1,141 | 1,146 | 1,123 | 1,123 | 27,800 | 561.50 |
| 2014-10-15 | 1,154 | 1,168 | 1,149 | 1,151 | 25,100 | 575.50 |
| 2014-10-14 | 1,141 | 1,163 | 1,141 | 1,154 | 34,600 | 577 |
| 2014-10-10 | 1,154 | 1,177 | 1,154 | 1,172 | 23,000 | 586 |
| 2014-10-09 | 1,194 | 1,194 | 1,178 | 1,178 | 15,700 | 589 |
| 2014-10-08 | 1,173 | 1,201 | 1,171 | 1,198 | 23,900 | 599 |
| 2014-10-07 | 1,198 | 1,204 | 1,174 | 1,184 | 33,700 | 592 |
| 2014-10-06 | 1,191 | 1,205 | 1,189 | 1,199 | 22,800 | 599.50 |
| 2014-10-03 | 1,155 | 1,180 | 1,155 | 1,174 | 17,200 | 587 |
| 2014-10-02 | 1,203 | 1,203 | 1,157 | 1,157 | 23,100 | 578.50 |
| 2014-10-01 | 1,200 | 1,213 | 1,200 | 1,205 | 26,200 | 602.50 |
| 2014-09-30 | 1,210 | 1,210 | 1,184 | 1,188 | 32,200 | 594 |
| 2014-09-29 | 1,205 | 1,210 | 1,201 | 1,205 | 20,000 | 602.50 |
| 2014-09-26 | 1,184 | 1,217 | 1,180 | 1,203 | 27,000 | 601.50 |
| 2014-09-25 | 1,185 | 1,209 | 1,174 | 1,209 | 27,500 | 604.50 |
| 2014-09-24 | 1,170 | 1,190 | 1,161 | 1,170 | 22,600 | 585 |
| 2014-09-22 | 1,175 | 1,191 | 1,171 | 1,173 | 17,600 | 586.50 |
| 2014-09-19 | 1,180 | 1,184 | 1,177 | 1,181 | 22,900 | 590.50 |
| 2014-09-18 | 1,175 | 1,184 | 1,170 | 1,180 | 18,500 | 590 |
| 2014-09-17 | 1,184 | 1,184 | 1,169 | 1,176 | 8,500 | 588 |
| 2014-09-16 | 1,181 | 1,195 | 1,168 | 1,176 | 28,000 | 588 |
| 2014-09-12 | 1,197 | 1,197 | 1,183 | 1,184 | 24,700 | 592 |
| 2014-09-11 | 1,199 | 1,199 | 1,181 | 1,187 | 19,800 | 593.50 |
| 2014-09-10 | 1,181 | 1,195 | 1,180 | 1,191 | 17,100 | 595.50 |
| 2014-09-09 | 1,198 | 1,198 | 1,172 | 1,173 | 11,100 | 586.50 |
| 2014-09-08 | 1,199 | 1,199 | 1,175 | 1,187 | 19,700 | 593.50 |
| 2014-09-05 | 1,173 | 1,188 | 1,173 | 1,180 | 17,600 | 590 |
| 2014-09-04 | 1,200 | 1,201 | 1,169 | 1,177 | 29,700 | 588.50 |
| 2014-09-03 | 1,202 | 1,211 | 1,182 | 1,197 | 20,400 | 598.50 |
| 2014-09-02 | 1,200 | 1,207 | 1,196 | 1,202 | 16,300 | 601 |
| 2014-09-01 | 1,197 | 1,209 | 1,193 | 1,201 | 26,400 | 600.50 |
| 2014-08-29 | 1,198 | 1,204 | 1,191 | 1,197 | 25,800 | 598.50 |
| 2014-08-28 | 1,200 | 1,203 | 1,195 | 1,200 | 14,500 | 600 |
| 2014-08-27 | 1,205 | 1,208 | 1,198 | 1,203 | 8,800 | 601.50 |
| 2014-08-26 | 1,210 | 1,214 | 1,196 | 1,197 | 21,200 | 598.50 |
| 2014-08-25 | 1,211 | 1,211 | 1,198 | 1,200 | 7,800 | 600 |
| 2014-08-22 | 1,207 | 1,212 | 1,197 | 1,201 | 18,100 | 600.50 |
| 2014-08-21 | 1,210 | 1,210 | 1,201 | 1,204 | 12,800 | 602 |
| 2014-08-20 | 1,220 | 1,220 | 1,200 | 1,200 | 23,800 | 600 |
| 2014-08-19 | 1,212 | 1,212 | 1,196 | 1,209 | 18,400 | 604.50 |
| 2014-08-18 | 1,238 | 1,238 | 1,192 | 1,198 | 46,200 | 599 |
| 2014-08-15 | 1,254 | 1,263 | 1,219 | 1,229 | 26,000 | 614.50 |
| 2014-08-14 | 1,213 | 1,266 | 1,213 | 1,263 | 38,600 | 631.50 |
| 2014-08-13 | 1,211 | 1,222 | 1,198 | 1,214 | 29,300 | 607 |
| 2014-08-12 | 1,220 | 1,243 | 1,203 | 1,227 | 24,000 | 613.50 |
| 2014-08-11 | 1,170 | 1,214 | 1,170 | 1,211 | 27,000 | 605.50 |
| 2014-08-08 | 1,191 | 1,196 | 1,161 | 1,162 | 28,700 | 581 |
| 2014-08-07 | 1,200 | 1,203 | 1,172 | 1,196 | 56,200 | 598 |
| 2014-08-06 | 1,217 | 1,226 | 1,203 | 1,204 | 28,200 | 602 |
| 2014-08-05 | 1,254 | 1,260 | 1,225 | 1,227 | 56,900 | 613.50 |
| 2014-08-04 | 1,233 | 1,264 | 1,233 | 1,254 | 54,800 | 627 |
| 2014-08-01 | 1,306 | 1,325 | 1,230 | 1,243 | 124,400 | 621.50 |
| 2014-07-31 | 1,371 | 1,383 | 1,321 | 1,346 | 26,400 | 673 |
| 2014-07-30 | 1,353 | 1,370 | 1,349 | 1,369 | 32,800 | 684.50 |
| 2014-07-29 | 1,345 | 1,360 | 1,345 | 1,360 | 41,300 | 680 |
| 2014-07-28 | 1,339 | 1,345 | 1,334 | 1,345 | 33,200 | 672.50 |
| 2014-07-25 | 1,309 | 1,330 | 1,307 | 1,329 | 29,900 | 664.50 |
| 2014-07-24 | 1,315 | 1,315 | 1,301 | 1,307 | 15,800 | 653.50 |
| 2014-07-23 | 1,310 | 1,315 | 1,302 | 1,313 | 56,300 | 656.50 |
| 2014-07-22 | 1,285 | 1,305 | 1,283 | 1,301 | 38,300 | 650.50 |
| 2014-07-18 | 1,290 | 1,293 | 1,285 | 1,289 | 53,700 | 644.50 |
| 2014-07-17 | 1,289 | 1,294 | 1,282 | 1,294 | 29,400 | 647 |
| 2014-07-16 | 1,289 | 1,293 | 1,280 | 1,289 | 38,800 | 644.50 |
| 2014-07-15 | 1,288 | 1,293 | 1,284 | 1,288 | 48,000 | 644 |
| 2014-07-14 | 1,280 | 1,290 | 1,277 | 1,285 | 45,200 | 642.50 |
| 2014-07-11 | 1,277 | 1,293 | 1,274 | 1,284 | 31,000 | 642 |
| 2014-07-10 | 1,283 | 1,299 | 1,274 | 1,280 | 26,700 | 640 |
| 2014-07-09 | 1,280 | 1,292 | 1,268 | 1,279 | 41,200 | 639.50 |
| 2014-07-08 | 1,290 | 1,299 | 1,278 | 1,284 | 25,800 | 642 |
| 2014-07-07 | 1,294 | 1,314 | 1,289 | 1,290 | 25,500 | 645 |
| 2014-07-04 | 1,285 | 1,295 | 1,285 | 1,290 | 35,100 | 645 |
| 2014-07-03 | 1,280 | 1,284 | 1,271 | 1,280 | 23,200 | 640 |
| 2014-07-02 | 1,250 | 1,298 | 1,246 | 1,278 | 65,600 | 639 |
| 2014-07-01 | 1,259 | 1,268 | 1,245 | 1,246 | 92,400 | 623 |
| 2014-06-30 | 1,236 | 1,268 | 1,229 | 1,265 | 28,000 | 632.50 |
| 2014-06-27 | 1,234 | 1,250 | 1,224 | 1,248 | 41,200 | 624 |
| 2014-06-26 | 1,249 | 1,249 | 1,228 | 1,231 | 25,200 | 615.50 |
| 2014-06-25 | 1,240 | 1,252 | 1,229 | 1,244 | 35,400 | 622 |
| 2014-06-24 | 1,224 | 1,250 | 1,222 | 1,240 | 47,100 | 620 |
| 2014-06-23 | 1,244 | 1,253 | 1,217 | 1,221 | 40,500 | 610.50 |
| 2014-06-20 | 1,259 | 1,259 | 1,226 | 1,229 | 56,200 | 614.50 |
| 2014-06-19 | 1,250 | 1,277 | 1,237 | 1,262 | 85,000 | 631 |
| 2014-06-18 | 1,240 | 1,249 | 1,225 | 1,233 | 37,300 | 616.50 |
| 2014-06-17 | 1,245 | 1,249 | 1,229 | 1,242 | 31,300 | 621 |
| 2014-06-16 | 1,258 | 1,283 | 1,218 | 1,237 | 35,500 | 618.50 |
| 2014-06-13 | 1,215 | 1,255 | 1,215 | 1,252 | 57,000 | 626 |
| 2014-06-12 | 1,230 | 1,260 | 1,224 | 1,234 | 22,900 | 617 |
| 2014-06-11 | 1,243 | 1,279 | 1,225 | 1,246 | 65,900 | 623 |
| 2014-06-10 | 1,238 | 1,262 | 1,223 | 1,249 | 66,000 | 624.50 |
| 2014-06-09 | 1,212 | 1,238 | 1,212 | 1,237 | 41,300 | 618.50 |
| 2014-06-06 | 1,227 | 1,230 | 1,210 | 1,225 | 32,300 | 612.50 |
| 2014-06-05 | 1,210 | 1,250 | 1,210 | 1,237 | 49,100 | 618.50 |
| 2014-06-04 | 1,267 | 1,267 | 1,206 | 1,208 | 38,500 | 604 |
| 2014-06-03 | 1,245 | 1,265 | 1,228 | 1,260 | 40,500 | 630 |
| 2014-06-02 | 1,236 | 1,245 | 1,215 | 1,229 | 24,300 | 614.50 |
| 2014-05-30 | 1,200 | 1,227 | 1,199 | 1,215 | 40,300 | 607.50 |
| 2014-05-29 | 1,197 | 1,215 | 1,190 | 1,200 | 77,300 | 600 |
| 2014-05-28 | 1,200 | 1,244 | 1,193 | 1,210 | 87,100 | 605 |
| 2014-05-27 | 1,210 | 1,257 | 1,181 | 1,215 | 67,100 | 607.50 |
| 2014-05-26 | 1,249 | 1,249 | 1,200 | 1,210 | 19,000 | 605 |
| 2014-05-23 | 1,230 | 1,237 | 1,191 | 1,225 | 24,100 | 612.50 |
| 2014-05-22 | 1,204 | 1,225 | 1,190 | 1,221 | 38,700 | 610.50 |
| 2014-05-21 | 1,200 | 1,204 | 1,190 | 1,198 | 49,900 | 599 |
| 2014-05-20 | 1,215 | 1,220 | 1,189 | 1,203 | 18,200 | 601.50 |
| 2014-05-19 | 1,217 | 1,222 | 1,201 | 1,207 | 14,400 | 603.50 |
| 2014-05-16 | 1,216 | 1,225 | 1,213 | 1,217 | 24,100 | 608.50 |
| 2014-05-15 | 1,245 | 1,255 | 1,222 | 1,235 | 39,700 | 617.50 |
| 2014-05-14 | 1,259 | 1,289 | 1,244 | 1,256 | 23,300 | 628 |
| 2014-05-13 | 1,260 | 1,289 | 1,248 | 1,259 | 38,400 | 629.50 |
| 2014-05-12 | 1,238 | 1,262 | 1,219 | 1,238 | 21,000 | 619 |
| 2014-05-09 | 1,217 | 1,230 | 1,196 | 1,219 | 26,900 | 609.50 |
| 2014-05-08 | 1,251 | 1,253 | 1,214 | 1,218 | 23,500 | 609 |
| 2014-05-07 | 1,277 | 1,277 | 1,248 | 1,254 | 34,100 | 627 |
| 2014-05-02 | 1,277 | 1,284 | 1,267 | 1,280 | 21,400 | 640 |
| 2014-05-01 | 1,279 | 1,286 | 1,254 | 1,277 | 53,300 | 638.50 |
| 2014-04-30 | 1,278 | 1,284 | 1,267 | 1,279 | 23,200 | 639.50 |
| 2014-04-28 | 1,259 | 1,279 | 1,254 | 1,275 | 13,600 | 637.50 |
| 2014-04-25 | 1,251 | 1,285 | 1,251 | 1,283 | 38,000 | 641.50 |
| 2014-04-24 | 1,255 | 1,270 | 1,246 | 1,258 | 25,900 | 629 |
| 2014-04-23 | 1,256 | 1,273 | 1,249 | 1,260 | 20,700 | 630 |
| 2014-04-22 | 1,245 | 1,278 | 1,242 | 1,256 | 43,000 | 628 |
| 2014-04-21 | 1,214 | 1,258 | 1,214 | 1,246 | 51,000 | 623 |
| 2014-04-18 | 1,229 | 1,234 | 1,206 | 1,220 | 20,400 | 610 |
| 2014-04-17 | 1,205 | 1,223 | 1,192 | 1,218 | 33,000 | 609 |
| 2014-04-16 | 1,141 | 1,199 | 1,131 | 1,193 | 62,400 | 596.50 |
| 2014-04-15 | 1,125 | 1,157 | 1,125 | 1,141 | 18,800 | 570.50 |
| 2014-04-14 | 1,119 | 1,159 | 1,118 | 1,120 | 47,700 | 560 |
| 2014-04-11 | 1,145 | 1,156 | 1,121 | 1,132 | 30,600 | 566 |
| 2014-04-10 | 1,174 | 1,190 | 1,155 | 1,155 | 19,200 | 577.50 |
| 2014-04-09 | 1,183 | 1,193 | 1,160 | 1,160 | 48,000 | 580 |
| 2014-04-08 | 1,207 | 1,217 | 1,194 | 1,201 | 14,600 | 600.50 |
| 2014-04-07 | 1,235 | 1,256 | 1,213 | 1,218 | 36,000 | 609 |
| 2014-04-04 | 1,220 | 1,260 | 1,220 | 1,238 | 37,400 | 619 |
| 2014-04-03 | 1,232 | 1,270 | 1,231 | 1,243 | 31,900 | 621.50 |
| 2014-04-02 | 1,275 | 1,277 | 1,243 | 1,247 | 30,600 | 623.50 |
| 2014-04-01 | 1,252 | 1,274 | 1,232 | 1,272 | 41,900 | 636 |
| 2014-03-31 | 1,266 | 1,279 | 1,175 | 1,258 | 40,800 | 629 |
| 2014-03-28 | 1,250 | 1,278 | 1,243 | 1,263 | 53,900 | 631.50 |
| 2014-03-27 | 1,260 | 1,271 | 1,220 | 1,237 | 54,500 | 618.50 |
| 2014-03-26 | 1,256 | 1,278 | 1,230 | 1,267 | 61,900 | 633.50 |
| 2014-03-25 | 1,240 | 1,274 | 1,228 | 1,256 | 83,500 | 628 |
| 2014-03-24 | 1,199 | 1,225 | 1,183 | 1,219 | 83,700 | 609.50 |
| 2014-03-20 | 1,203 | 1,203 | 1,103 | 1,183 | 67,200 | 591.50 |
| 2014-03-19 | 1,187 | 1,198 | 1,185 | 1,190 | 32,800 | 595 |
| 2014-03-18 | 1,160 | 1,181 | 1,148 | 1,169 | 34,700 | 584.50 |
| 2014-03-17 | 1,162 | 1,162 | 1,136 | 1,136 | 28,200 | 568 |
| 2014-03-14 | 1,185 | 1,189 | 1,163 | 1,174 | 56,700 | 587 |
| 2014-03-13 | 1,164 | 1,195 | 1,103 | 1,181 | 25,300 | 590.50 |
| 2014-03-12 | 1,195 | 1,195 | 1,175 | 1,187 | 16,800 | 593.50 |
| 2014-03-11 | 1,200 | 1,215 | 1,139 | 1,199 | 38,300 | 599.50 |
| 2014-03-10 | 1,194 | 1,198 | 1,179 | 1,197 | 38,000 | 598.50 |
| 2014-03-07 | 1,160 | 1,189 | 1,155 | 1,186 | 55,600 | 593 |
| 2014-03-06 | 1,113 | 1,152 | 1,076 | 1,148 | 36,400 | 574 |
| 2014-03-05 | 1,090 | 1,110 | 1,081 | 1,106 | 31,200 | 553 |
| 2014-03-04 | 1,057 | 1,097 | 1,057 | 1,089 | 22,200 | 544.50 |
| 2014-03-03 | 1,073 | 1,079 | 1,052 | 1,074 | 42,600 | 537 |
| 2014-02-28 | 1,088 | 1,110 | 1,073 | 1,089 | 39,800 | 544.50 |
| 2014-02-27 | 1,075 | 1,100 | 1,073 | 1,091 | 20,400 | 545.50 |
| 2014-02-26 | 1,077 | 1,095 | 1,072 | 1,080 | 28,000 | 540 |
| 2014-02-25 | 1,064 | 1,107 | 1,064 | 1,101 | 29,600 | 550.50 |
| 2014-02-24 | 1,041 | 1,081 | 1,041 | 1,056 | 23,400 | 528 |
| 2014-02-21 | 1,047 | 1,068 | 1,047 | 1,055 | 41,100 | 527.50 |
| 2014-02-20 | 1,075 | 1,086 | 1,041 | 1,045 | 46,000 | 522.50 |
| 2014-02-19 | 1,083 | 1,114 | 1,083 | 1,096 | 48,300 | 548 |
| 2014-02-18 | 1,081 | 1,099 | 1,075 | 1,094 | 38,100 | 547 |
| 2014-02-17 | 1,084 | 1,098 | 1,068 | 1,094 | 37,400 | 547 |
| 2014-02-14 | 1,100 | 1,109 | 1,083 | 1,090 | 40,300 | 545 |
| 2014-02-13 | 1,130 | 1,130 | 1,103 | 1,107 | 21,600 | 553.50 |
| 2014-02-12 | 1,132 | 1,144 | 1,116 | 1,134 | 49,300 | 567 |
| 2014-02-10 | 1,120 | 1,149 | 1,120 | 1,139 | 38,500 | 569.50 |
| 2014-02-07 | 1,127 | 1,127 | 1,096 | 1,120 | 67,800 | 560 |
| 2014-02-06 | 990 | 1,120 | 990 | 1,109 | 140,000 | 554.50 |
| 2014-02-05 | 1,057 | 1,090 | 1,051 | 1,088 | 36,900 | 544 |
| 2014-02-04 | 1,060 | 1,078 | 1,021 | 1,027 | 45,500 | 513.50 |
| 2014-02-03 | 1,105 | 1,112 | 1,072 | 1,083 | 26,200 | 541.50 |
| 2014-01-31 | 1,094 | 1,158 | 1,080 | 1,107 | 43,600 | 553.50 |
| 2014-01-30 | 1,101 | 1,110 | 1,080 | 1,094 | 26,400 | 547 |
| 2014-01-29 | 1,090 | 1,111 | 1,090 | 1,108 | 11,600 | 554 |
| 2014-01-28 | 1,089 | 1,127 | 1,081 | 1,081 | 28,900 | 540.50 |
| 2014-01-27 | 1,130 | 1,132 | 1,089 | 1,089 | 31,900 | 544.50 |
| 2014-01-24 | 1,142 | 1,156 | 1,126 | 1,136 | 20,100 | 568 |
| 2014-01-23 | 1,171 | 1,175 | 1,155 | 1,163 | 16,200 | 581.50 |
| 2014-01-22 | 1,160 | 1,166 | 1,146 | 1,159 | 16,100 | 579.50 |
| 2014-01-21 | 1,162 | 1,175 | 1,155 | 1,166 | 20,900 | 583 |
| 2014-01-20 | 1,178 | 1,181 | 1,144 | 1,153 | 36,200 | 576.50 |
| 2014-01-17 | 1,125 | 1,158 | 1,125 | 1,155 | 21,600 | 577.50 |
| 2014-01-16 | 1,144 | 1,161 | 1,122 | 1,125 | 27,000 | 562.50 |
| 2014-01-15 | 1,129 | 1,155 | 1,129 | 1,148 | 27,000 | 574 |
| 2014-01-14 | 1,123 | 1,151 | 1,114 | 1,132 | 25,100 | 566 |
| 2014-01-10 | 1,142 | 1,164 | 1,138 | 1,147 | 22,700 | 573.50 |
| 2014-01-09 | 1,158 | 1,158 | 1,142 | 1,156 | 16,200 | 578 |
| 2014-01-08 | 1,155 | 1,165 | 1,141 | 1,161 | 22,100 | 580.50 |
| 2014-01-07 | 1,149 | 1,161 | 1,138 | 1,155 | 25,200 | 577.50 |
| 2014-01-06 | 1,150 | 1,160 | 1,130 | 1,147 | 20,900 | 573.50 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2002-09-25]1株→2株 [2001-06-26]1株→1.1株
