6466 (株)TVE 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 | 1,170 | 1,172 | 1,155 | 1,164 | 1,500 | 1,164 |
| 2014-12-29 | 1,164 | 1,166 | 1,161 | 1,164 | 1,100 | 1,164 |
| 2014-12-26 | 1,151 | 1,155 | 1,151 | 1,153 | 4,900 | 1,153 |
| 2014-12-25 | 1,160 | 1,161 | 1,150 | 1,153 | 9,900 | 1,153 |
| 2014-12-24 | 1,188 | 1,188 | 1,170 | 1,173 | 5,700 | 1,173 |
| 2014-12-22 | 1,188 | 1,188 | 1,170 | 1,176 | 2,300 | 1,176 |
| 2014-12-19 | 1,190 | 1,190 | 1,170 | 1,190 | 1,700 | 1,190 |
| 2014-12-18 | 1,176 | 1,195 | 1,176 | 1,190 | 8,900 | 1,190 |
| 2014-12-17 | 1,162 | 1,178 | 1,162 | 1,176 | 6,000 | 1,176 |
| 2014-12-16 | 1,156 | 1,160 | 1,156 | 1,160 | 1,400 | 1,160 |
| 2014-12-15 | 1,177 | 1,177 | 1,155 | 1,158 | 2,700 | 1,158 |
| 2014-12-12 | 1,160 | 1,161 | 1,152 | 1,158 | 2,100 | 1,158 |
| 2014-12-11 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 1,160 |
| 2014-12-10 | 1,151 | 1,163 | 1,150 | 1,163 | 1,200 | 1,163 |
| 2014-12-09 | 1,156 | 1,156 | 1,151 | 1,152 | 2,700 | 1,152 |
| 2014-12-08 | 1,160 | 1,165 | 1,160 | 1,165 | 1,900 | 1,165 |
| 2014-12-05 | 1,160 | 1,160 | 1,149 | 1,155 | 16,500 | 1,155 |
| 2014-12-04 | 1,155 | 1,170 | 1,155 | 1,161 | 7,900 | 1,161 |
| 2014-12-03 | 1,174 | 1,190 | 1,170 | 1,173 | 8,400 | 1,173 |
| 2014-12-02 | 1,222 | 1,223 | 1,198 | 1,200 | 9,400 | 1,200 |
| 2014-12-01 | 1,250 | 1,251 | 1,239 | 1,250 | 7,800 | 1,250 |
| 2014-11-28 | 1,259 | 1,259 | 1,258 | 1,258 | 500 | 1,258 |
| 2014-11-27 | 1,261 | 1,270 | 1,259 | 1,259 | 5,800 | 1,259 |
| 2014-11-26 | 1,260 | 1,260 | 1,251 | 1,259 | 2,000 | 1,259 |
| 2014-11-25 | 1,251 | 1,260 | 1,251 | 1,253 | 700 | 1,253 |
| 2014-11-21 | 1,251 | 1,251 | 1,250 | 1,250 | 6,000 | 1,250 |
| 2014-11-20 | 1,250 | 1,260 | 1,250 | 1,251 | 1,800 | 1,251 |
| 2014-11-19 | 1,250 | 1,251 | 1,250 | 1,250 | 4,500 | 1,250 |
| 2014-11-18 | 1,250 | 1,250 | 1,249 | 1,249 | 500 | 1,249 |
| 2014-11-17 | 1,251 | 1,255 | 1,250 | 1,250 | 6,900 | 1,250 |
| 2014-11-14 | 1,235 | 1,260 | 1,235 | 1,250 | 12,400 | 1,250 |
| 2014-11-13 | 1,202 | 1,237 | 1,202 | 1,220 | 5,400 | 1,220 |
| 2014-11-12 | 1,210 | 1,219 | 1,205 | 1,210 | 1,900 | 1,210 |
| 2014-11-11 | 1,207 | 1,225 | 1,207 | 1,219 | 1,100 | 1,219 |
| 2014-11-10 | 1,200 | 1,226 | 1,200 | 1,225 | 1,700 | 1,225 |
| 2014-11-07 | 1,187 | 1,200 | 1,184 | 1,190 | 9,100 | 1,190 |
| 2014-11-06 | 1,207 | 1,220 | 1,182 | 1,210 | 1,800 | 1,210 |
| 2014-11-05 | 1,216 | 1,216 | 1,215 | 1,215 | 1,500 | 1,215 |
| 2014-11-04 | 1,220 | 1,231 | 1,212 | 1,215 | 3,200 | 1,215 |
| 2014-10-31 | 1,265 | 1,265 | 1,250 | 1,250 | 1,900 | 1,250 |
| 2014-10-30 | 1,269 | 1,269 | 1,265 | 1,265 | 300 | 1,265 |
| 2014-10-29 | 1,249 | 1,249 | 1,249 | 1,249 | 200 | 1,249 |
| 2014-10-28 | 1,231 | 1,231 | 1,228 | 1,228 | 800 | 1,228 |
| 2014-10-27 | 1,231 | 1,251 | 1,231 | 1,250 | 4,500 | 1,250 |
| 2014-10-24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,600 | 1,250 |
| 2014-10-22 | 1,250 | 1,250 | 1,250 | 1,250 | 300 | 1,250 |
| 2014-10-21 | 1,250 | 1,250 | 1,250 | 1,250 | 400 | 1,250 |
| 2014-10-20 | 1,274 | 1,274 | 1,260 | 1,260 | 500 | 1,260 |
| 2014-10-17 | 1,250 | 1,277 | 1,250 | 1,274 | 900 | 1,274 |
| 2014-10-16 | 1,250 | 1,254 | 1,241 | 1,253 | 3,000 | 1,253 |
| 2014-10-15 | 1,311 | 1,313 | 1,252 | 1,252 | 1,000 | 1,252 |
| 2014-10-14 | 1,250 | 1,284 | 1,210 | 1,284 | 8,400 | 1,284 |
| 2014-10-10 | 1,360 | 1,360 | 1,300 | 1,300 | 8,600 | 1,300 |
| 2014-10-09 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,360 |
| 2014-10-08 | 1,360 | 1,361 | 1,359 | 1,360 | 8,200 | 1,360 |
| 2014-10-07 | 1,360 | 1,361 | 1,360 | 1,360 | 6,900 | 1,360 |
| 2014-10-06 | 1,357 | 1,365 | 1,357 | 1,365 | 500 | 1,365 |
| 2014-10-03 | 1,360 | 1,362 | 1,357 | 1,362 | 1,100 | 1,362 |
| 2014-10-02 | 1,355 | 1,361 | 1,355 | 1,360 | 4,400 | 1,360 |
| 2014-10-01 | 1,365 | 1,370 | 1,360 | 1,360 | 4,100 | 1,360 |
| 2014-09-30 | 1,350 | 1,360 | 1,350 | 1,360 | 2,800 | 1,360 |
| 2014-09-29 | 1,340 | 1,357 | 1,340 | 1,350 | 3,200 | 1,350 |
| 2014-09-26 | 1,320 | 1,330 | 1,320 | 1,330 | 1,200 | 1,330 |
| 2014-09-25 | 1,315 | 1,339 | 1,315 | 1,339 | 5,400 | 1,339 |
| 2014-09-24 | 1,300 | 1,318 | 1,300 | 1,318 | 3,000 | 1,318 |
| 2014-09-22 | 1,299 | 1,316 | 1,298 | 1,300 | 3,000 | 1,300 |
| 2014-09-19 | 1,318 | 1,318 | 1,299 | 1,300 | 4,800 | 1,300 |
| 2014-09-18 | 1,300 | 1,320 | 1,300 | 1,318 | 2,500 | 1,318 |
| 2014-09-17 | 1,305 | 1,315 | 1,300 | 1,300 | 6,800 | 1,300 |
| 2014-09-16 | 1,300 | 1,309 | 1,245 | 1,305 | 9,100 | 1,305 |
| 2014-09-12 | 1,257 | 1,303 | 1,240 | 1,288 | 5,400 | 1,288 |
| 2014-09-11 | 1,246 | 1,309 | 1,240 | 1,242 | 13,500 | 1,242 |
| 2014-09-10 | 1,213 | 1,220 | 1,180 | 1,220 | 2,800 | 1,220 |
| 2014-09-09 | 1,205 | 1,218 | 1,191 | 1,210 | 2,300 | 1,210 |
| 2014-09-08 | 1,190 | 1,200 | 1,190 | 1,200 | 1,000 | 1,200 |
| 2014-09-05 | 1,199 | 1,199 | 1,186 | 1,186 | 2,000 | 1,186 |
| 2014-09-04 | 1,199 | 1,199 | 1,173 | 1,189 | 1,500 | 1,189 |
| 2014-09-03 | 1,180 | 1,180 | 1,180 | 1,180 | 300 | 1,180 |
| 2014-09-02 | 1,190 | 1,190 | 1,170 | 1,180 | 2,600 | 1,180 |
| 2014-09-01 | 1,170 | 1,180 | 1,170 | 1,180 | 3,600 | 1,180 |
| 2014-08-29 | 1,161 | 1,180 | 1,161 | 1,180 | 1,100 | 1,180 |
| 2014-08-28 | 1,160 | 1,188 | 1,160 | 1,188 | 300 | 1,188 |
| 2014-08-27 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 1,160 |
| 2014-08-26 | 1,160 | 1,165 | 1,160 | 1,160 | 3,200 | 1,160 |
| 2014-08-25 | 1,142 | 1,169 | 1,138 | 1,160 | 13,600 | 1,160 |
| 2014-08-22 | 1,160 | 1,160 | 1,150 | 1,150 | 1,600 | 1,150 |
| 2014-08-20 | 1,170 | 1,170 | 1,157 | 1,169 | 1,900 | 1,169 |
| 2014-08-18 | 1,170 | 1,181 | 1,170 | 1,181 | 1,700 | 1,181 |
| 2014-08-15 | 1,162 | 1,162 | 1,150 | 1,150 | 5,600 | 1,150 |
| 2014-08-14 | 1,160 | 1,160 | 1,160 | 1,160 | 400 | 1,160 |
| 2014-08-13 | 1,160 | 1,160 | 1,156 | 1,156 | 400 | 1,156 |
| 2014-08-12 | 1,160 | 1,168 | 1,160 | 1,168 | 600 | 1,168 |
| 2014-08-11 | 1,170 | 1,170 | 1,157 | 1,157 | 3,400 | 1,157 |
| 2014-08-08 | 1,190 | 1,190 | 1,176 | 1,176 | 300 | 1,176 |
| 2014-08-07 | 1,210 | 1,215 | 1,188 | 1,188 | 700 | 1,188 |
| 2014-08-05 | 1,221 | 1,240 | 1,221 | 1,240 | 1,500 | 1,240 |
| 2014-08-04 | 1,230 | 1,230 | 1,225 | 1,230 | 700 | 1,230 |
| 2014-08-01 | 1,228 | 1,231 | 1,222 | 1,230 | 4,600 | 1,230 |
| 2014-07-31 | 1,249 | 1,250 | 1,249 | 1,250 | 1,300 | 1,250 |
| 2014-07-29 | 1,231 | 1,231 | 1,230 | 1,230 | 300 | 1,230 |
| 2014-07-28 | 1,247 | 1,247 | 1,229 | 1,231 | 800 | 1,231 |
| 2014-07-25 | 1,250 | 1,251 | 1,250 | 1,251 | 400 | 1,251 |
| 2014-07-24 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2014-07-23 | 1,230 | 1,250 | 1,229 | 1,250 | 300 | 1,250 |
| 2014-07-22 | 1,240 | 1,270 | 1,240 | 1,260 | 1,400 | 1,260 |
| 2014-07-18 | 1,257 | 1,257 | 1,240 | 1,240 | 2,000 | 1,240 |
| 2014-07-17 | 1,263 | 1,263 | 1,263 | 1,263 | 100 | 1,263 |
| 2014-07-16 | 1,230 | 1,284 | 1,230 | 1,284 | 1,400 | 1,284 |
| 2014-07-15 | 1,250 | 1,250 | 1,250 | 1,250 | 400 | 1,250 |
| 2014-07-14 | 1,247 | 1,265 | 1,247 | 1,265 | 900 | 1,265 |
| 2014-07-11 | 1,218 | 1,218 | 1,217 | 1,217 | 800 | 1,217 |
| 2014-07-10 | 1,237 | 1,237 | 1,237 | 1,237 | 200 | 1,237 |
| 2014-07-09 | 1,225 | 1,229 | 1,225 | 1,226 | 500 | 1,226 |
| 2014-07-08 | 1,251 | 1,266 | 1,235 | 1,235 | 3,500 | 1,235 |
| 2014-07-07 | 1,250 | 1,299 | 1,232 | 1,275 | 9,400 | 1,275 |
| 2014-07-04 | 1,203 | 1,223 | 1,201 | 1,201 | 700 | 1,201 |
| 2014-07-03 | 1,190 | 1,270 | 1,184 | 1,204 | 11,300 | 1,204 |
| 2014-07-02 | 1,170 | 1,171 | 1,170 | 1,171 | 200 | 1,171 |
| 2014-07-01 | 1,161 | 1,183 | 1,161 | 1,183 | 1,100 | 1,183 |
| 2014-06-30 | 1,155 | 1,161 | 1,155 | 1,161 | 1,500 | 1,161 |
| 2014-06-27 | 1,189 | 1,189 | 1,171 | 1,171 | 300 | 1,171 |
| 2014-06-26 | 1,178 | 1,185 | 1,178 | 1,185 | 400 | 1,185 |
| 2014-06-25 | 1,160 | 1,170 | 1,160 | 1,170 | 3,200 | 1,170 |
| 2014-06-24 | 1,161 | 1,161 | 1,161 | 1,161 | 100 | 1,161 |
| 2014-06-23 | 1,165 | 1,170 | 1,160 | 1,170 | 2,700 | 1,170 |
| 2014-06-20 | 1,160 | 1,170 | 1,160 | 1,170 | 500 | 1,170 |
| 2014-06-19 | 1,167 | 1,167 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2014-06-18 | 1,170 | 1,170 | 1,154 | 1,154 | 3,300 | 1,154 |
| 2014-06-17 | 1,170 | 1,170 | 1,166 | 1,170 | 1,300 | 1,170 |
| 2014-06-16 | 1,183 | 1,185 | 1,170 | 1,170 | 1,200 | 1,170 |
| 2014-06-13 | 1,160 | 1,166 | 1,160 | 1,166 | 300 | 1,166 |
| 2014-06-11 | 1,168 | 1,168 | 1,160 | 1,167 | 900 | 1,167 |
| 2014-06-10 | 1,152 | 1,152 | 1,150 | 1,150 | 600 | 1,150 |
| 2014-06-09 | 1,168 | 1,168 | 1,150 | 1,150 | 1,100 | 1,150 |
| 2014-06-06 | 1,156 | 1,158 | 1,156 | 1,158 | 500 | 1,158 |
| 2014-06-05 | 1,161 | 1,170 | 1,154 | 1,170 | 1,500 | 1,170 |
| 2014-06-04 | 1,157 | 1,177 | 1,157 | 1,177 | 700 | 1,177 |
| 2014-06-03 | 1,175 | 1,175 | 1,157 | 1,157 | 1,900 | 1,157 |
| 2014-06-02 | 1,181 | 1,181 | 1,175 | 1,175 | 1,600 | 1,175 |
| 2014-05-30 | 1,180 | 1,194 | 1,179 | 1,181 | 1,300 | 1,181 |
| 2014-05-29 | 1,180 | 1,180 | 1,180 | 1,180 | 500 | 1,180 |
| 2014-05-28 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2014-05-27 | 1,155 | 1,185 | 1,155 | 1,185 | 800 | 1,185 |
| 2014-05-26 | 1,193 | 1,193 | 1,160 | 1,160 | 600 | 1,160 |
| 2014-05-23 | 1,151 | 1,165 | 1,151 | 1,165 | 1,000 | 1,165 |
| 2014-05-22 | 1,162 | 1,165 | 1,152 | 1,165 | 3,200 | 1,165 |
| 2014-05-21 | 1,191 | 1,191 | 1,191 | 1,191 | 2,900 | 1,191 |
| 2014-05-20 | 1,151 | 1,191 | 1,151 | 1,191 | 700 | 1,191 |
| 2014-05-19 | 1,170 | 1,173 | 1,151 | 1,151 | 1,800 | 1,151 |
| 2014-05-16 | 1,200 | 1,200 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2014-05-15 | 1,161 | 1,190 | 1,161 | 1,190 | 1,100 | 1,190 |
| 2014-05-14 | 1,160 | 1,180 | 1,160 | 1,180 | 200 | 1,180 |
| 2014-05-13 | 1,170 | 1,171 | 1,161 | 1,171 | 1,600 | 1,171 |
| 2014-05-09 | 1,171 | 1,190 | 1,171 | 1,175 | 2,400 | 1,175 |
| 2014-05-08 | 1,181 | 1,199 | 1,180 | 1,180 | 800 | 1,180 |
| 2014-05-07 | 1,201 | 1,201 | 1,201 | 1,201 | 300 | 1,201 |
| 2014-05-02 | 1,200 | 1,200 | 1,180 | 1,200 | 2,500 | 1,200 |
| 2014-05-01 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 1,170 |
| 2014-04-30 | 1,200 | 1,200 | 1,180 | 1,180 | 500 | 1,180 |
| 2014-04-28 | 1,200 | 1,200 | 1,185 | 1,185 | 500 | 1,185 |
| 2014-04-25 | 1,199 | 1,200 | 1,195 | 1,195 | 1,400 | 1,195 |
| 2014-04-24 | 1,188 | 1,188 | 1,188 | 1,188 | 1,900 | 1,188 |
| 2014-04-22 | 1,196 | 1,196 | 1,170 | 1,194 | 800 | 1,194 |
| 2014-04-21 | 1,190 | 1,190 | 1,174 | 1,174 | 300 | 1,174 |
| 2014-04-18 | 1,199 | 1,199 | 1,190 | 1,190 | 300 | 1,190 |
| 2014-04-17 | 1,190 | 1,190 | 1,190 | 1,190 | 1,200 | 1,190 |
| 2014-04-16 | 1,190 | 1,200 | 1,160 | 1,200 | 3,100 | 1,200 |
| 2014-04-15 | 1,200 | 1,201 | 1,200 | 1,200 | 500 | 1,200 |
| 2014-04-14 | 1,239 | 1,269 | 1,193 | 1,208 | 8,100 | 1,208 |
| 2014-04-11 | 1,245 | 1,245 | 1,225 | 1,230 | 900 | 1,230 |
| 2014-04-10 | 1,220 | 1,220 | 1,220 | 1,220 | 500 | 1,220 |
| 2014-04-09 | 1,221 | 1,281 | 1,214 | 1,214 | 2,700 | 1,214 |
| 2014-04-08 | 1,220 | 1,220 | 1,214 | 1,220 | 400 | 1,220 |
| 2014-04-07 | 1,220 | 1,221 | 1,220 | 1,221 | 800 | 1,221 |
| 2014-04-04 | 1,225 | 1,248 | 1,225 | 1,248 | 1,600 | 1,248 |
| 2014-04-02 | 1,221 | 1,242 | 1,220 | 1,242 | 1,200 | 1,242 |
| 2014-04-01 | 1,230 | 1,230 | 1,220 | 1,220 | 1,100 | 1,220 |
| 2014-03-31 | 1,233 | 1,235 | 1,230 | 1,230 | 700 | 1,230 |
| 2014-03-28 | 1,235 | 1,235 | 1,235 | 1,235 | 100 | 1,235 |
| 2014-03-27 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 1,230 |
| 2014-03-26 | 1,230 | 1,230 | 1,220 | 1,220 | 1,700 | 1,220 |
| 2014-03-25 | 1,250 | 1,250 | 1,230 | 1,230 | 300 | 1,230 |
| 2014-03-24 | 1,222 | 1,230 | 1,218 | 1,220 | 4,600 | 1,220 |
| 2014-03-20 | 1,222 | 1,222 | 1,220 | 1,220 | 5,400 | 1,220 |
| 2014-03-19 | 1,225 | 1,230 | 1,221 | 1,221 | 500 | 1,221 |
| 2014-03-18 | 1,275 | 1,275 | 1,225 | 1,225 | 1,300 | 1,225 |
| 2014-03-17 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2014-03-14 | 1,261 | 1,290 | 1,261 | 1,283 | 1,400 | 1,283 |
| 2014-03-13 | 1,250 | 1,300 | 1,250 | 1,262 | 2,100 | 1,262 |
| 2014-03-12 | 1,227 | 1,240 | 1,227 | 1,240 | 1,200 | 1,240 |
| 2014-03-11 | 1,221 | 1,227 | 1,221 | 1,225 | 1,500 | 1,225 |
| 2014-03-10 | 1,221 | 1,223 | 1,220 | 1,220 | 5,800 | 1,220 |
| 2014-03-07 | 1,225 | 1,225 | 1,220 | 1,220 | 3,500 | 1,220 |
| 2014-03-06 | 1,222 | 1,225 | 1,220 | 1,220 | 4,400 | 1,220 |
| 2014-03-05 | 1,225 | 1,240 | 1,220 | 1,220 | 2,300 | 1,220 |
| 2014-03-04 | 1,220 | 1,220 | 1,220 | 1,220 | 500 | 1,220 |
| 2014-03-03 | 1,263 | 1,263 | 1,220 | 1,222 | 6,600 | 1,222 |
| 2014-02-28 | 1,269 | 1,269 | 1,251 | 1,255 | 2,100 | 1,255 |
| 2014-02-27 | 1,256 | 1,266 | 1,256 | 1,266 | 1,100 | 1,266 |
| 2014-02-26 | 1,263 | 1,270 | 1,263 | 1,270 | 1,000 | 1,270 |
| 2014-02-25 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 1,250 |
| 2014-02-24 | 1,255 | 1,264 | 1,239 | 1,239 | 700 | 1,239 |
| 2014-02-20 | 1,231 | 1,233 | 1,220 | 1,220 | 4,500 | 1,220 |
| 2014-02-19 | 1,233 | 1,233 | 1,228 | 1,231 | 2,000 | 1,231 |
| 2014-02-18 | 1,248 | 1,255 | 1,226 | 1,247 | 2,200 | 1,247 |
| 2014-02-17 | 1,220 | 1,230 | 1,219 | 1,230 | 1,500 | 1,230 |
| 2014-02-14 | 1,210 | 1,216 | 1,181 | 1,216 | 2,600 | 1,216 |
| 2014-02-13 | 1,255 | 1,279 | 1,230 | 1,230 | 2,100 | 1,230 |
| 2014-02-12 | 1,280 | 1,280 | 1,219 | 1,230 | 2,400 | 1,230 |
| 2014-02-10 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2014-02-07 | 1,220 | 1,240 | 1,220 | 1,240 | 500 | 1,240 |
| 2014-02-06 | 1,220 | 1,220 | 1,163 | 1,220 | 5,600 | 1,220 |
| 2014-02-05 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2014-02-04 | 1,258 | 1,260 | 1,150 | 1,250 | 6,100 | 1,250 |
| 2014-02-03 | 1,270 | 1,300 | 1,260 | 1,265 | 1,300 | 1,265 |
| 2014-01-31 | 1,298 | 1,298 | 1,270 | 1,270 | 800 | 1,270 |
| 2014-01-30 | 1,297 | 1,301 | 1,280 | 1,281 | 1,300 | 1,281 |
| 2014-01-29 | 1,300 | 1,344 | 1,295 | 1,325 | 2,500 | 1,325 |
| 2014-01-28 | 1,270 | 1,290 | 1,270 | 1,290 | 1,500 | 1,290 |
| 2014-01-27 | 1,290 | 1,290 | 1,270 | 1,270 | 2,900 | 1,270 |
| 2014-01-24 | 1,300 | 1,309 | 1,300 | 1,309 | 1,100 | 1,309 |
| 2014-01-23 | 1,352 | 1,352 | 1,309 | 1,318 | 2,600 | 1,318 |
| 2014-01-22 | 1,322 | 1,356 | 1,302 | 1,326 | 6,100 | 1,326 |
| 2014-01-21 | 1,290 | 1,376 | 1,290 | 1,360 | 9,600 | 1,360 |
| 2014-01-20 | 1,290 | 1,291 | 1,269 | 1,280 | 2,800 | 1,280 |
| 2014-01-17 | 1,250 | 1,285 | 1,240 | 1,285 | 5,700 | 1,285 |
| 2014-01-16 | 1,240 | 1,262 | 1,220 | 1,262 | 2,300 | 1,262 |
| 2014-01-15 | 1,214 | 1,248 | 1,214 | 1,245 | 1,500 | 1,245 |
| 2014-01-14 | 1,270 | 1,270 | 1,210 | 1,210 | 5,700 | 1,210 |
| 2014-01-10 | 1,231 | 1,262 | 1,231 | 1,262 | 3,200 | 1,262 |
| 2014-01-09 | 1,216 | 1,238 | 1,216 | 1,230 | 1,200 | 1,230 |
| 2014-01-08 | 1,204 | 1,230 | 1,204 | 1,230 | 1,400 | 1,230 |
| 2014-01-07 | 1,220 | 1,220 | 1,204 | 1,204 | 900 | 1,204 |
| 2014-01-06 | 1,200 | 1,222 | 1,191 | 1,222 | 3,700 | 1,222 |
分割・併合履歴 ： [2009-01-05]1株→100株
