4839 (株)WOWOW 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 | 5,040 | 5,040 | 5,020 | 5,030 | 5,600 | 2,515 |
| 2014-12-29 | 4,995 | 5,030 | 4,995 | 5,010 | 5,600 | 2,505 |
| 2014-12-26 | 4,950 | 4,995 | 4,950 | 4,995 | 3,300 | 2,497.50 |
| 2014-12-25 | 4,950 | 4,965 | 4,920 | 4,945 | 5,500 | 2,472.50 |
| 2014-12-24 | 4,945 | 4,980 | 4,905 | 4,950 | 8,800 | 2,475 |
| 2014-12-22 | 4,970 | 4,970 | 4,925 | 4,940 | 8,700 | 2,470 |
| 2014-12-19 | 4,965 | 5,080 | 4,820 | 5,040 | 23,400 | 2,520 |
| 2014-12-18 | 4,895 | 4,920 | 4,840 | 4,870 | 11,600 | 2,435 |
| 2014-12-17 | 4,725 | 4,800 | 4,725 | 4,765 | 7,700 | 2,382.50 |
| 2014-12-16 | 4,775 | 4,775 | 4,730 | 4,745 | 8,800 | 2,372.50 |
| 2014-12-15 | 4,895 | 4,895 | 4,810 | 4,830 | 6,900 | 2,415 |
| 2014-12-12 | 4,880 | 4,925 | 4,840 | 4,900 | 18,400 | 2,450 |
| 2014-12-11 | 4,755 | 4,830 | 4,745 | 4,820 | 16,900 | 2,410 |
| 2014-12-10 | 4,745 | 4,825 | 4,740 | 4,755 | 17,800 | 2,377.50 |
| 2014-12-09 | 4,920 | 4,940 | 4,785 | 4,795 | 34,700 | 2,397.50 |
| 2014-12-08 | 5,060 | 5,070 | 5,000 | 5,010 | 12,300 | 2,505 |
| 2014-12-05 | 5,060 | 5,110 | 5,040 | 5,070 | 11,500 | 2,535 |
| 2014-12-04 | 5,140 | 5,150 | 5,070 | 5,130 | 11,100 | 2,565 |
| 2014-12-03 | 5,180 | 5,180 | 5,100 | 5,130 | 8,200 | 2,565 |
| 2014-12-02 | 5,120 | 5,170 | 5,090 | 5,160 | 10,900 | 2,580 |
| 2014-12-01 | 5,150 | 5,200 | 5,120 | 5,120 | 12,500 | 2,560 |
| 2014-11-28 | 5,110 | 5,200 | 5,110 | 5,200 | 11,100 | 2,600 |
| 2014-11-27 | 5,170 | 5,170 | 5,100 | 5,140 | 10,300 | 2,570 |
| 2014-11-26 | 5,090 | 5,200 | 5,090 | 5,170 | 9,900 | 2,585 |
| 2014-11-25 | 5,070 | 5,100 | 5,030 | 5,090 | 6,200 | 2,545 |
| 2014-11-21 | 5,090 | 5,110 | 5,020 | 5,060 | 9,800 | 2,530 |
| 2014-11-20 | 5,190 | 5,190 | 5,080 | 5,090 | 7,400 | 2,545 |
| 2014-11-19 | 5,240 | 5,240 | 5,120 | 5,190 | 20,300 | 2,595 |
| 2014-11-18 | 5,020 | 5,240 | 5,020 | 5,240 | 38,600 | 2,620 |
| 2014-11-17 | 4,990 | 5,020 | 4,940 | 4,950 | 11,400 | 2,475 |
| 2014-11-14 | 5,090 | 5,090 | 4,990 | 5,050 | 17,600 | 2,525 |
| 2014-11-13 | 5,050 | 5,100 | 5,000 | 5,070 | 15,300 | 2,535 |
| 2014-11-12 | 5,100 | 5,150 | 5,070 | 5,070 | 14,100 | 2,535 |
| 2014-11-11 | 5,130 | 5,140 | 5,040 | 5,080 | 21,800 | 2,540 |
| 2014-11-10 | 5,180 | 5,190 | 5,110 | 5,110 | 14,300 | 2,555 |
| 2014-11-07 | 5,040 | 5,180 | 5,020 | 5,120 | 25,100 | 2,560 |
| 2014-11-06 | 5,090 | 5,230 | 5,000 | 5,030 | 57,900 | 2,515 |
| 2014-11-05 | 4,830 | 5,100 | 4,830 | 5,090 | 90,100 | 2,545 |
| 2014-11-04 | 4,825 | 4,840 | 4,735 | 4,815 | 46,800 | 2,407.50 |
| 2014-10-31 | 4,685 | 4,845 | 4,645 | 4,755 | 103,700 | 2,377.50 |
| 2014-10-30 | 4,620 | 4,695 | 4,585 | 4,640 | 83,100 | 2,320 |
| 2014-10-29 | 4,525 | 4,640 | 4,525 | 4,580 | 30,700 | 2,290 |
| 2014-10-28 | 4,470 | 4,540 | 4,470 | 4,520 | 19,600 | 2,260 |
| 2014-10-27 | 4,375 | 4,455 | 4,365 | 4,455 | 14,500 | 2,227.50 |
| 2014-10-24 | 4,385 | 4,385 | 4,300 | 4,355 | 9,000 | 2,177.50 |
| 2014-10-23 | 4,330 | 4,395 | 4,280 | 4,325 | 22,200 | 2,162.50 |
| 2014-10-22 | 4,245 | 4,400 | 4,245 | 4,375 | 20,500 | 2,187.50 |
| 2014-10-21 | 4,235 | 4,260 | 4,165 | 4,200 | 13,800 | 2,100 |
| 2014-10-20 | 4,220 | 4,295 | 4,190 | 4,245 | 20,600 | 2,122.50 |
| 2014-10-17 | 4,220 | 4,240 | 4,065 | 4,090 | 39,300 | 2,045 |
| 2014-10-16 | 4,340 | 4,405 | 4,260 | 4,295 | 27,400 | 2,147.50 |
| 2014-10-15 | 4,355 | 4,395 | 4,330 | 4,390 | 11,200 | 2,195 |
| 2014-10-14 | 4,390 | 4,430 | 4,365 | 4,370 | 16,800 | 2,185 |
| 2014-10-10 | 4,450 | 4,460 | 4,405 | 4,430 | 15,500 | 2,215 |
| 2014-10-09 | 4,535 | 4,535 | 4,475 | 4,485 | 17,100 | 2,242.50 |
| 2014-10-08 | 4,490 | 4,520 | 4,465 | 4,505 | 24,900 | 2,252.50 |
| 2014-10-07 | 4,505 | 4,550 | 4,475 | 4,515 | 23,600 | 2,257.50 |
| 2014-10-06 | 4,470 | 4,505 | 4,460 | 4,490 | 27,900 | 2,245 |
| 2014-10-03 | 4,405 | 4,465 | 4,405 | 4,435 | 21,000 | 2,217.50 |
| 2014-10-02 | 4,405 | 4,455 | 4,400 | 4,405 | 29,500 | 2,202.50 |
| 2014-10-01 | 4,495 | 4,495 | 4,440 | 4,465 | 16,100 | 2,232.50 |
| 2014-09-30 | 4,465 | 4,495 | 4,445 | 4,475 | 28,100 | 2,237.50 |
| 2014-09-29 | 4,495 | 4,500 | 4,465 | 4,465 | 14,300 | 2,232.50 |
| 2014-09-26 | 4,415 | 4,500 | 4,415 | 4,470 | 36,400 | 2,235 |
| 2014-09-25 | 4,500 | 4,510 | 4,460 | 4,490 | 67,300 | 2,245 |
| 2014-09-24 | 4,475 | 4,520 | 4,465 | 4,520 | 30,100 | 2,260 |
| 2014-09-22 | 4,455 | 4,475 | 4,445 | 4,465 | 18,500 | 2,232.50 |
| 2014-09-19 | 4,485 | 4,485 | 4,440 | 4,460 | 18,300 | 2,230 |
| 2014-09-18 | 4,435 | 4,450 | 4,430 | 4,450 | 17,800 | 2,225 |
| 2014-09-17 | 4,450 | 4,470 | 4,425 | 4,435 | 20,400 | 2,217.50 |
| 2014-09-16 | 4,440 | 4,480 | 4,410 | 4,475 | 13,300 | 2,237.50 |
| 2014-09-12 | 4,445 | 4,455 | 4,415 | 4,440 | 33,600 | 2,220 |
| 2014-09-11 | 4,475 | 4,475 | 4,390 | 4,450 | 51,900 | 2,225 |
| 2014-09-10 | 4,480 | 4,540 | 4,475 | 4,490 | 45,600 | 2,245 |
| 2014-09-09 | 4,480 | 4,535 | 4,450 | 4,490 | 241,400 | 2,245 |
| 2014-09-08 | 4,880 | 4,880 | 4,540 | 4,700 | 453,100 | 2,350 |
| 2014-09-05 | 4,440 | 4,450 | 4,380 | 4,390 | 28,500 | 2,195 |
| 2014-09-04 | 4,445 | 4,480 | 4,420 | 4,420 | 15,200 | 2,210 |
| 2014-09-03 | 4,385 | 4,410 | 4,370 | 4,390 | 18,700 | 2,195 |
| 2014-09-02 | 4,385 | 4,435 | 4,375 | 4,385 | 17,500 | 2,192.50 |
| 2014-09-01 | 4,440 | 4,440 | 4,400 | 4,435 | 7,700 | 2,217.50 |
| 2014-08-29 | 4,440 | 4,465 | 4,440 | 4,455 | 11,400 | 2,227.50 |
| 2014-08-28 | 4,480 | 4,480 | 4,445 | 4,465 | 10,100 | 2,232.50 |
| 2014-08-27 | 4,460 | 4,500 | 4,460 | 4,490 | 8,500 | 2,245 |
| 2014-08-26 | 4,480 | 4,480 | 4,440 | 4,460 | 16,700 | 2,230 |
| 2014-08-25 | 4,570 | 4,570 | 4,445 | 4,480 | 17,000 | 2,240 |
| 2014-08-22 | 4,600 | 4,620 | 4,560 | 4,565 | 8,400 | 2,282.50 |
| 2014-08-21 | 4,610 | 4,655 | 4,595 | 4,635 | 10,100 | 2,317.50 |
| 2014-08-20 | 4,620 | 4,670 | 4,610 | 4,615 | 15,000 | 2,307.50 |
| 2014-08-19 | 4,705 | 4,705 | 4,620 | 4,645 | 11,500 | 2,322.50 |
| 2014-08-18 | 4,570 | 4,615 | 4,570 | 4,615 | 8,600 | 2,307.50 |
| 2014-08-15 | 4,580 | 4,585 | 4,530 | 4,565 | 4,000 | 2,282.50 |
| 2014-08-14 | 4,545 | 4,585 | 4,540 | 4,560 | 6,500 | 2,280 |
| 2014-08-13 | 4,375 | 4,545 | 4,375 | 4,515 | 14,400 | 2,257.50 |
| 2014-08-12 | 4,375 | 4,415 | 4,360 | 4,390 | 9,800 | 2,195 |
| 2014-08-11 | 4,350 | 4,370 | 4,300 | 4,360 | 9,300 | 2,180 |
| 2014-08-08 | 4,320 | 4,370 | 4,255 | 4,265 | 10,100 | 2,132.50 |
| 2014-08-07 | 4,415 | 4,415 | 4,345 | 4,380 | 13,700 | 2,190 |
| 2014-08-06 | 4,400 | 4,460 | 4,375 | 4,405 | 17,500 | 2,202.50 |
| 2014-08-05 | 4,450 | 4,480 | 4,415 | 4,415 | 19,100 | 2,207.50 |
| 2014-08-04 | 4,315 | 4,445 | 4,285 | 4,420 | 12,500 | 2,210 |
| 2014-08-01 | 4,250 | 4,345 | 4,250 | 4,300 | 13,600 | 2,150 |
| 2014-07-31 | 4,415 | 4,415 | 4,255 | 4,315 | 15,200 | 2,157.50 |
| 2014-07-30 | 4,375 | 4,390 | 4,355 | 4,355 | 14,500 | 2,177.50 |
| 2014-07-29 | 4,300 | 4,380 | 4,300 | 4,375 | 12,200 | 2,187.50 |
| 2014-07-28 | 4,275 | 4,350 | 4,275 | 4,335 | 6,700 | 2,167.50 |
| 2014-07-25 | 4,255 | 4,315 | 4,255 | 4,305 | 7,900 | 2,152.50 |
| 2014-07-24 | 4,320 | 4,335 | 4,270 | 4,285 | 9,500 | 2,142.50 |
| 2014-07-23 | 4,155 | 4,250 | 4,155 | 4,245 | 8,900 | 2,122.50 |
| 2014-07-22 | 4,060 | 4,180 | 4,060 | 4,175 | 11,500 | 2,087.50 |
| 2014-07-18 | 4,060 | 4,075 | 4,025 | 4,070 | 6,400 | 2,035 |
| 2014-07-17 | 4,100 | 4,110 | 4,065 | 4,085 | 7,600 | 2,042.50 |
| 2014-07-16 | 4,040 | 4,120 | 4,040 | 4,085 | 13,400 | 2,042.50 |
| 2014-07-15 | 3,985 | 4,060 | 3,980 | 4,050 | 11,100 | 2,025 |
| 2014-07-14 | 3,925 | 4,005 | 3,925 | 3,985 | 10,200 | 1,992.50 |
| 2014-07-11 | 3,915 | 3,985 | 3,915 | 3,955 | 4,200 | 1,977.50 |
| 2014-07-10 | 3,990 | 4,000 | 3,980 | 3,985 | 5,500 | 1,992.50 |
| 2014-07-09 | 3,980 | 4,000 | 3,955 | 3,995 | 6,000 | 1,997.50 |
| 2014-07-08 | 3,955 | 3,995 | 3,955 | 3,980 | 8,800 | 1,990 |
| 2014-07-07 | 3,970 | 3,970 | 3,925 | 3,935 | 3,200 | 1,967.50 |
| 2014-07-04 | 3,960 | 3,980 | 3,955 | 3,970 | 3,100 | 1,985 |
| 2014-07-03 | 3,975 | 3,980 | 3,950 | 3,960 | 7,600 | 1,980 |
| 2014-07-02 | 3,900 | 4,020 | 3,900 | 3,965 | 18,600 | 1,982.50 |
| 2014-07-01 | 3,845 | 3,895 | 3,840 | 3,885 | 14,000 | 1,942.50 |
| 2014-06-30 | 3,755 | 3,850 | 3,755 | 3,845 | 6,300 | 1,922.50 |
| 2014-06-27 | 3,750 | 3,785 | 3,730 | 3,785 | 6,300 | 1,892.50 |
| 2014-06-26 | 3,795 | 3,795 | 3,775 | 3,785 | 7,900 | 1,892.50 |
| 2014-06-25 | 3,800 | 3,820 | 3,795 | 3,795 | 6,000 | 1,897.50 |
| 2014-06-24 | 3,710 | 3,830 | 3,710 | 3,820 | 10,800 | 1,910 |
| 2014-06-23 | 3,775 | 3,815 | 3,745 | 3,755 | 8,100 | 1,877.50 |
| 2014-06-20 | 3,850 | 3,850 | 3,800 | 3,800 | 6,200 | 1,900 |
| 2014-06-19 | 3,830 | 3,875 | 3,815 | 3,840 | 12,100 | 1,920 |
| 2014-06-18 | 3,780 | 3,820 | 3,770 | 3,815 | 9,100 | 1,907.50 |
| 2014-06-17 | 3,740 | 3,775 | 3,740 | 3,770 | 11,300 | 1,885 |
| 2014-06-16 | 3,720 | 3,735 | 3,700 | 3,725 | 7,200 | 1,862.50 |
| 2014-06-13 | 3,705 | 3,720 | 3,665 | 3,720 | 18,300 | 1,860 |
| 2014-06-12 | 3,665 | 3,690 | 3,665 | 3,685 | 3,300 | 1,842.50 |
| 2014-06-11 | 3,640 | 3,700 | 3,640 | 3,690 | 6,300 | 1,845 |
| 2014-06-10 | 3,640 | 3,695 | 3,640 | 3,645 | 5,000 | 1,822.50 |
| 2014-06-09 | 3,705 | 3,705 | 3,655 | 3,665 | 8,700 | 1,832.50 |
| 2014-06-06 | 3,705 | 3,710 | 3,690 | 3,705 | 9,900 | 1,852.50 |
| 2014-06-05 | 3,690 | 3,720 | 3,690 | 3,705 | 8,400 | 1,852.50 |
| 2014-06-04 | 3,645 | 3,690 | 3,645 | 3,685 | 10,400 | 1,842.50 |
| 2014-06-03 | 3,695 | 3,695 | 3,660 | 3,675 | 5,900 | 1,837.50 |
| 2014-06-02 | 3,615 | 3,695 | 3,610 | 3,680 | 10,400 | 1,840 |
| 2014-05-30 | 3,615 | 3,620 | 3,590 | 3,615 | 5,800 | 1,807.50 |
| 2014-05-29 | 3,590 | 3,620 | 3,580 | 3,595 | 14,800 | 1,797.50 |
| 2014-05-28 | 3,570 | 3,595 | 3,555 | 3,590 | 7,400 | 1,795 |
| 2014-05-27 | 3,585 | 3,610 | 3,565 | 3,600 | 14,500 | 1,800 |
| 2014-05-26 | 3,580 | 3,600 | 3,565 | 3,585 | 8,400 | 1,792.50 |
| 2014-05-23 | 3,530 | 3,575 | 3,530 | 3,565 | 16,700 | 1,782.50 |
| 2014-05-22 | 3,500 | 3,515 | 3,450 | 3,505 | 11,500 | 1,752.50 |
| 2014-05-21 | 3,405 | 3,450 | 3,405 | 3,445 | 7,400 | 1,722.50 |
| 2014-05-20 | 3,435 | 3,460 | 3,415 | 3,445 | 7,600 | 1,722.50 |
| 2014-05-19 | 3,420 | 3,485 | 3,380 | 3,390 | 9,600 | 1,695 |
| 2014-05-16 | 3,450 | 3,450 | 3,400 | 3,445 | 12,200 | 1,722.50 |
| 2014-05-15 | 3,495 | 3,495 | 3,420 | 3,455 | 10,100 | 1,727.50 |
| 2014-05-14 | 3,450 | 3,485 | 3,440 | 3,480 | 2,800 | 1,740 |
| 2014-05-13 | 3,450 | 3,475 | 3,450 | 3,465 | 3,500 | 1,732.50 |
| 2014-05-12 | 3,445 | 3,500 | 3,440 | 3,440 | 7,300 | 1,720 |
| 2014-05-09 | 3,420 | 3,470 | 3,420 | 3,445 | 9,100 | 1,722.50 |
| 2014-05-08 | 3,415 | 3,415 | 3,365 | 3,385 | 4,500 | 1,692.50 |
| 2014-05-07 | 3,480 | 3,480 | 3,375 | 3,390 | 13,100 | 1,695 |
| 2014-05-02 | 3,475 | 3,505 | 3,465 | 3,480 | 2,900 | 1,740 |
| 2014-05-01 | 3,450 | 3,510 | 3,440 | 3,510 | 10,700 | 1,755 |
| 2014-04-30 | 3,455 | 3,460 | 3,410 | 3,430 | 30,200 | 1,715 |
| 2014-04-28 | 3,485 | 3,495 | 3,435 | 3,470 | 18,400 | 1,735 |
| 2014-04-25 | 3,450 | 3,485 | 3,445 | 3,480 | 13,200 | 1,740 |
| 2014-04-24 | 3,435 | 3,470 | 3,410 | 3,440 | 18,500 | 1,720 |
| 2014-04-23 | 3,405 | 3,425 | 3,380 | 3,395 | 9,700 | 1,697.50 |
| 2014-04-22 | 3,415 | 3,430 | 3,380 | 3,405 | 13,700 | 1,702.50 |
| 2014-04-21 | 3,415 | 3,475 | 3,390 | 3,400 | 13,100 | 1,700 |
| 2014-04-18 | 3,435 | 3,435 | 3,400 | 3,425 | 8,000 | 1,712.50 |
| 2014-04-17 | 3,400 | 3,430 | 3,355 | 3,395 | 26,700 | 1,697.50 |
| 2014-04-16 | 3,395 | 3,405 | 3,365 | 3,395 | 25,300 | 1,697.50 |
| 2014-04-15 | 3,315 | 3,400 | 3,315 | 3,395 | 23,800 | 1,697.50 |
| 2014-04-14 | 3,310 | 3,345 | 3,300 | 3,305 | 19,900 | 1,652.50 |
| 2014-04-11 | 3,370 | 3,370 | 3,270 | 3,310 | 33,100 | 1,655 |
| 2014-04-10 | 3,450 | 3,470 | 3,420 | 3,440 | 31,900 | 1,720 |
| 2014-04-09 | 3,470 | 3,470 | 3,390 | 3,405 | 21,800 | 1,702.50 |
| 2014-04-08 | 3,560 | 3,585 | 3,460 | 3,475 | 16,600 | 1,737.50 |
| 2014-04-07 | 3,635 | 3,635 | 3,560 | 3,560 | 9,700 | 1,780 |
| 2014-04-04 | 3,700 | 3,700 | 3,650 | 3,670 | 15,200 | 1,835 |
| 2014-04-03 | 3,655 | 3,730 | 3,640 | 3,695 | 18,400 | 1,847.50 |
| 2014-04-02 | 3,700 | 3,700 | 3,660 | 3,665 | 9,100 | 1,832.50 |
| 2014-04-01 | 3,695 | 3,700 | 3,650 | 3,695 | 10,800 | 1,847.50 |
| 2014-03-31 | 3,575 | 3,690 | 3,575 | 3,680 | 12,500 | 1,840 |
| 2014-03-28 | 3,505 | 3,575 | 3,500 | 3,570 | 12,500 | 1,785 |
| 2014-03-27 | 3,460 | 3,545 | 3,445 | 3,535 | 19,300 | 1,767.50 |
| 2014-03-26 | 3,595 | 3,630 | 3,595 | 3,615 | 12,900 | 1,807.50 |
| 2014-03-25 | 3,635 | 3,700 | 3,580 | 3,595 | 21,400 | 1,797.50 |
| 2014-03-24 | 3,505 | 3,650 | 3,505 | 3,635 | 16,000 | 1,817.50 |
| 2014-03-20 | 3,570 | 3,570 | 3,490 | 3,500 | 71,600 | 1,750 |
| 2014-03-19 | 3,555 | 3,590 | 3,520 | 3,530 | 13,600 | 1,765 |
| 2014-03-18 | 3,570 | 3,570 | 3,510 | 3,555 | 6,800 | 1,777.50 |
| 2014-03-17 | 3,455 | 3,520 | 3,435 | 3,500 | 11,200 | 1,750 |
| 2014-03-14 | 3,550 | 3,555 | 3,420 | 3,435 | 33,000 | 1,717.50 |
| 2014-03-13 | 3,615 | 3,620 | 3,580 | 3,585 | 7,500 | 1,792.50 |
| 2014-03-12 | 3,670 | 3,680 | 3,600 | 3,610 | 11,100 | 1,805 |
| 2014-03-11 | 3,645 | 3,700 | 3,645 | 3,700 | 14,900 | 1,850 |
| 2014-03-10 | 3,590 | 3,640 | 3,585 | 3,640 | 14,300 | 1,820 |
| 2014-03-07 | 3,525 | 3,590 | 3,515 | 3,585 | 21,300 | 1,792.50 |
| 2014-03-06 | 3,485 | 3,525 | 3,470 | 3,515 | 12,500 | 1,757.50 |
| 2014-03-05 | 3,495 | 3,495 | 3,475 | 3,480 | 10,100 | 1,740 |
| 2014-03-04 | 3,425 | 3,470 | 3,425 | 3,470 | 10,400 | 1,735 |
| 2014-03-03 | 3,415 | 3,460 | 3,415 | 3,450 | 8,000 | 1,725 |
| 2014-02-28 | 3,430 | 3,485 | 3,420 | 3,470 | 14,400 | 1,735 |
| 2014-02-27 | 3,480 | 3,505 | 3,460 | 3,495 | 12,900 | 1,747.50 |
| 2014-02-26 | 3,500 | 3,510 | 3,475 | 3,490 | 11,600 | 1,745 |
| 2014-02-25 | 3,460 | 3,500 | 3,460 | 3,500 | 7,200 | 1,750 |
| 2014-02-24 | 3,450 | 3,475 | 3,410 | 3,460 | 12,700 | 1,730 |
| 2014-02-21 | 3,375 | 3,455 | 3,375 | 3,450 | 11,400 | 1,725 |
| 2014-02-20 | 3,360 | 3,440 | 3,360 | 3,380 | 16,300 | 1,690 |
| 2014-02-19 | 3,330 | 3,360 | 3,315 | 3,355 | 11,900 | 1,677.50 |
| 2014-02-18 | 3,260 | 3,350 | 3,260 | 3,335 | 12,400 | 1,667.50 |
| 2014-02-17 | 3,295 | 3,300 | 3,255 | 3,290 | 10,300 | 1,645 |
| 2014-02-14 | 3,290 | 3,295 | 3,245 | 3,265 | 32,500 | 1,632.50 |
| 2014-02-13 | 3,345 | 3,345 | 3,255 | 3,265 | 9,300 | 1,632.50 |
| 2014-02-12 | 3,330 | 3,365 | 3,320 | 3,345 | 9,200 | 1,672.50 |
| 2014-02-10 | 3,200 | 3,320 | 3,200 | 3,300 | 16,000 | 1,650 |
| 2014-02-07 | 3,210 | 3,355 | 3,175 | 3,180 | 26,500 | 1,590 |
| 2014-02-06 | 3,205 | 3,215 | 3,145 | 3,165 | 11,100 | 1,582.50 |
| 2014-02-05 | 3,200 | 3,220 | 3,115 | 3,135 | 20,300 | 1,567.50 |
| 2014-02-04 | 3,290 | 3,295 | 3,120 | 3,125 | 52,100 | 1,562.50 |
| 2014-02-03 | 3,455 | 3,455 | 3,365 | 3,395 | 10,400 | 1,697.50 |
| 2014-01-31 | 3,465 | 3,490 | 3,395 | 3,455 | 33,700 | 1,727.50 |
| 2014-01-30 | 3,405 | 3,435 | 3,350 | 3,360 | 23,300 | 1,680 |
| 2014-01-29 | 3,430 | 3,490 | 3,380 | 3,465 | 14,500 | 1,732.50 |
| 2014-01-28 | 3,415 | 3,450 | 3,360 | 3,360 | 17,300 | 1,680 |
| 2014-01-27 | 3,410 | 3,410 | 3,360 | 3,360 | 18,000 | 1,680 |
| 2014-01-24 | 3,520 | 3,520 | 3,440 | 3,470 | 24,300 | 1,735 |
| 2014-01-23 | 3,600 | 3,600 | 3,530 | 3,555 | 16,900 | 1,777.50 |
| 2014-01-22 | 3,600 | 3,630 | 3,590 | 3,600 | 33,900 | 1,800 |
| 2014-01-21 | 3,565 | 3,610 | 3,555 | 3,580 | 17,000 | 1,790 |
| 2014-01-20 | 3,590 | 3,595 | 3,570 | 3,580 | 7,300 | 1,790 |
| 2014-01-17 | 3,605 | 3,615 | 3,585 | 3,595 | 11,600 | 1,797.50 |
| 2014-01-16 | 3,615 | 3,630 | 3,575 | 3,580 | 11,200 | 1,790 |
| 2014-01-15 | 3,565 | 3,620 | 3,555 | 3,620 | 19,000 | 1,810 |
| 2014-01-14 | 3,535 | 3,545 | 3,495 | 3,520 | 20,100 | 1,760 |
| 2014-01-10 | 3,515 | 3,530 | 3,455 | 3,515 | 13,600 | 1,757.50 |
| 2014-01-09 | 3,565 | 3,565 | 3,505 | 3,530 | 7,700 | 1,765 |
| 2014-01-08 | 3,595 | 3,595 | 3,500 | 3,555 | 20,800 | 1,777.50 |
| 2014-01-07 | 3,600 | 3,610 | 3,555 | 3,565 | 14,100 | 1,782.50 |
| 2014-01-06 | 3,580 | 3,610 | 3,575 | 3,600 | 19,500 | 1,800 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2013-09-26]1株→100株
