8795 (株)T&D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 | 1,475 | 1,481.5 | 1,457.5 | 1,458 | 1,726,800 | 1,458 |
| 2014-12-29 | 1,486 | 1,488.5 | 1,447 | 1,468 | 3,033,600 | 1,468 |
| 2014-12-26 | 1,476 | 1,488 | 1,470 | 1,485.5 | 1,312,600 | 1,485.50 |
| 2014-12-25 | 1,478 | 1,483.5 | 1,468.5 | 1,474.5 | 930,100 | 1,474.50 |
| 2014-12-24 | 1,498 | 1,504.5 | 1,479 | 1,483 | 1,809,200 | 1,483 |
| 2014-12-22 | 1,474 | 1,489 | 1,470.5 | 1,476.5 | 2,749,400 | 1,476.50 |
| 2014-12-19 | 1,458 | 1,480.5 | 1,450.5 | 1,476 | 3,223,100 | 1,476 |
| 2014-12-18 | 1,435.5 | 1,443 | 1,418.5 | 1,420 | 2,174,700 | 1,420 |
| 2014-12-17 | 1,389 | 1,415.5 | 1,380 | 1,392 | 3,192,100 | 1,392 |
| 2014-12-16 | 1,393 | 1,399.5 | 1,377.5 | 1,393 | 2,759,000 | 1,393 |
| 2014-12-15 | 1,419.5 | 1,445 | 1,406 | 1,417.5 | 3,150,700 | 1,417.50 |
| 2014-12-12 | 1,428 | 1,455 | 1,426 | 1,437.5 | 4,133,000 | 1,437.50 |
| 2014-12-11 | 1,427.5 | 1,442.5 | 1,412 | 1,439 | 2,620,200 | 1,439 |
| 2014-12-10 | 1,496.5 | 1,515 | 1,442 | 1,453.5 | 3,954,100 | 1,453.50 |
| 2014-12-09 | 1,487 | 1,507.5 | 1,485 | 1,498.5 | 2,623,900 | 1,498.50 |
| 2014-12-08 | 1,520 | 1,535 | 1,495 | 1,498 | 3,285,000 | 1,498 |
| 2014-12-05 | 1,480 | 1,510 | 1,479.5 | 1,508.5 | 2,078,700 | 1,508.50 |
| 2014-12-04 | 1,486.5 | 1,508 | 1,476 | 1,487.5 | 3,287,800 | 1,487.50 |
| 2014-12-03 | 1,480 | 1,505.5 | 1,462 | 1,465 | 2,621,800 | 1,465 |
| 2014-12-02 | 1,452 | 1,479.5 | 1,442.5 | 1,476 | 2,663,400 | 1,476 |
| 2014-12-01 | 1,445 | 1,461 | 1,436.5 | 1,458 | 3,347,800 | 1,458 |
| 2014-11-28 | 1,428.5 | 1,440.5 | 1,422 | 1,438 | 2,693,100 | 1,438 |
| 2014-11-27 | 1,428 | 1,430.5 | 1,412 | 1,417 | 1,978,100 | 1,417 |
| 2014-11-26 | 1,441.5 | 1,447 | 1,432.5 | 1,433.5 | 1,672,100 | 1,433.50 |
| 2014-11-25 | 1,432.5 | 1,448 | 1,428.5 | 1,446.5 | 2,093,300 | 1,446.50 |
| 2014-11-21 | 1,417.5 | 1,424.5 | 1,401.5 | 1,415 | 2,604,100 | 1,415 |
| 2014-11-20 | 1,435 | 1,438 | 1,416.5 | 1,420 | 2,118,600 | 1,420 |
| 2014-11-19 | 1,444.5 | 1,452.5 | 1,424.5 | 1,433.5 | 2,492,200 | 1,433.50 |
| 2014-11-18 | 1,418.5 | 1,431.5 | 1,405.5 | 1,430.5 | 2,847,000 | 1,430.50 |
| 2014-11-17 | 1,440 | 1,440 | 1,392.5 | 1,398 | 2,694,000 | 1,398 |
| 2014-11-14 | 1,455 | 1,455 | 1,428 | 1,447.5 | 2,942,700 | 1,447.50 |
| 2014-11-13 | 1,420.5 | 1,445 | 1,415.5 | 1,442 | 3,006,400 | 1,442 |
| 2014-11-12 | 1,450 | 1,456.5 | 1,422.5 | 1,425.5 | 2,746,200 | 1,425.50 |
| 2014-11-11 | 1,425 | 1,443.5 | 1,419 | 1,433 | 2,109,000 | 1,433 |
| 2014-11-10 | 1,407.5 | 1,421 | 1,406 | 1,420.5 | 1,901,800 | 1,420.50 |
| 2014-11-07 | 1,428.5 | 1,428.5 | 1,413.5 | 1,416.5 | 2,242,200 | 1,416.50 |
| 2014-11-06 | 1,423 | 1,433.5 | 1,406 | 1,412.5 | 4,065,900 | 1,412.50 |
| 2014-11-05 | 1,400 | 1,428 | 1,393.5 | 1,423.5 | 5,494,100 | 1,423.50 |
| 2014-11-04 | 1,490 | 1,490 | 1,395 | 1,396 | 9,390,200 | 1,396 |
| 2014-10-31 | 1,351 | 1,417 | 1,346.5 | 1,407 | 4,901,700 | 1,407 |
| 2014-10-30 | 1,321 | 1,334 | 1,311 | 1,329.5 | 4,130,300 | 1,329.50 |
| 2014-10-29 | 1,288 | 1,319 | 1,280.5 | 1,306 | 2,785,200 | 1,306 |
| 2014-10-28 | 1,279.5 | 1,282.5 | 1,261 | 1,269.5 | 1,284,200 | 1,269.50 |
| 2014-10-27 | 1,277 | 1,282.5 | 1,265 | 1,275 | 2,470,600 | 1,275 |
| 2014-10-24 | 1,282.5 | 1,284 | 1,265 | 1,271 | 1,739,900 | 1,271 |
| 2014-10-23 | 1,262 | 1,278.5 | 1,250.5 | 1,268 | 2,054,300 | 1,268 |
| 2014-10-22 | 1,260 | 1,268.5 | 1,246.5 | 1,264.5 | 2,303,000 | 1,264.50 |
| 2014-10-21 | 1,269.5 | 1,275 | 1,228.5 | 1,237 | 2,134,600 | 1,237 |
| 2014-10-20 | 1,257.5 | 1,274.5 | 1,245.5 | 1,262 | 3,249,400 | 1,262 |
| 2014-10-17 | 1,241.5 | 1,244.5 | 1,213 | 1,216 | 4,771,700 | 1,216 |
| 2014-10-16 | 1,238.5 | 1,246.5 | 1,225.5 | 1,243 | 3,478,900 | 1,243 |
| 2014-10-15 | 1,258 | 1,279 | 1,245.5 | 1,274 | 3,129,900 | 1,274 |
| 2014-10-14 | 1,250 | 1,271.5 | 1,246 | 1,262 | 4,063,500 | 1,262 |
| 2014-10-10 | 1,283 | 1,295 | 1,266.5 | 1,277 | 4,970,400 | 1,277 |
| 2014-10-09 | 1,348.5 | 1,353.5 | 1,324.5 | 1,325.5 | 2,179,100 | 1,325.50 |
| 2014-10-08 | 1,343 | 1,358 | 1,338 | 1,350 | 2,635,300 | 1,350 |
| 2014-10-07 | 1,371.5 | 1,379.5 | 1,360 | 1,363 | 2,265,500 | 1,363 |
| 2014-10-06 | 1,363.5 | 1,378.5 | 1,355 | 1,366 | 3,092,800 | 1,366 |
| 2014-10-03 | 1,319 | 1,335.5 | 1,318.5 | 1,333.5 | 2,227,100 | 1,333.50 |
| 2014-10-02 | 1,372.5 | 1,375 | 1,325.5 | 1,328.5 | 4,029,500 | 1,328.50 |
| 2014-10-01 | 1,409.5 | 1,413.5 | 1,391 | 1,391.5 | 2,061,800 | 1,391.50 |
| 2014-09-30 | 1,417 | 1,422 | 1,394 | 1,408.5 | 2,876,300 | 1,408.50 |
| 2014-09-29 | 1,418 | 1,430.5 | 1,404.5 | 1,411.5 | 2,475,500 | 1,411.50 |
| 2014-09-26 | 1,391 | 1,417 | 1,391 | 1,409.5 | 1,753,800 | 1,409.50 |
| 2014-09-25 | 1,405 | 1,418.5 | 1,405 | 1,417.5 | 2,781,300 | 1,417.50 |
| 2014-09-24 | 1,377 | 1,384.5 | 1,370.5 | 1,379 | 2,574,000 | 1,379 |
| 2014-09-22 | 1,404 | 1,413.5 | 1,391 | 1,397.5 | 2,222,200 | 1,397.50 |
| 2014-09-19 | 1,380.5 | 1,415.5 | 1,377.5 | 1,403.5 | 2,942,500 | 1,403.50 |
| 2014-09-18 | 1,370 | 1,381.5 | 1,365.5 | 1,373 | 2,559,800 | 1,373 |
| 2014-09-17 | 1,382 | 1,386 | 1,356 | 1,357.5 | 2,502,000 | 1,357.50 |
| 2014-09-16 | 1,398 | 1,398 | 1,371 | 1,378 | 1,643,700 | 1,378 |
| 2014-09-12 | 1,401.5 | 1,402 | 1,385.5 | 1,398 | 3,618,500 | 1,398 |
| 2014-09-11 | 1,388.5 | 1,419 | 1,383.5 | 1,408 | 4,724,200 | 1,408 |
| 2014-09-10 | 1,369 | 1,385 | 1,366 | 1,381 | 2,704,900 | 1,381 |
| 2014-09-09 | 1,350 | 1,390.5 | 1,342 | 1,369.5 | 4,242,600 | 1,369.50 |
| 2014-09-08 | 1,330.5 | 1,339.5 | 1,321 | 1,332 | 2,714,400 | 1,332 |
| 2014-09-05 | 1,329 | 1,334.5 | 1,314 | 1,314.5 | 2,562,200 | 1,314.50 |
| 2014-09-04 | 1,315.5 | 1,328 | 1,308.5 | 1,320 | 3,087,000 | 1,320 |
| 2014-09-03 | 1,319 | 1,330 | 1,305 | 1,308 | 1,936,200 | 1,308 |
| 2014-09-02 | 1,280 | 1,312 | 1,272 | 1,303.5 | 2,580,000 | 1,303.50 |
| 2014-09-01 | 1,298 | 1,308 | 1,284.5 | 1,286.5 | 1,203,500 | 1,286.50 |
| 2014-08-29 | 1,282.5 | 1,304.5 | 1,282.5 | 1,290.5 | 1,641,900 | 1,290.50 |
| 2014-08-28 | 1,292 | 1,303 | 1,280.5 | 1,290 | 1,253,100 | 1,290 |
| 2014-08-27 | 1,300 | 1,305 | 1,287.5 | 1,297.5 | 1,626,900 | 1,297.50 |
| 2014-08-26 | 1,299 | 1,312 | 1,290 | 1,293 | 1,149,000 | 1,293 |
| 2014-08-25 | 1,300 | 1,305.5 | 1,291 | 1,300.5 | 1,228,900 | 1,300.50 |
| 2014-08-22 | 1,302 | 1,314 | 1,291 | 1,295 | 1,704,300 | 1,295 |
| 2014-08-21 | 1,274 | 1,289.5 | 1,266 | 1,287.5 | 1,987,800 | 1,287.50 |
| 2014-08-20 | 1,280.5 | 1,281 | 1,248 | 1,259.5 | 3,488,900 | 1,259.50 |
| 2014-08-19 | 1,294 | 1,303 | 1,276 | 1,280 | 1,756,300 | 1,280 |
| 2014-08-18 | 1,274 | 1,286.5 | 1,267 | 1,284.5 | 1,344,500 | 1,284.50 |
| 2014-08-15 | 1,284 | 1,287 | 1,267 | 1,271 | 1,815,800 | 1,271 |
| 2014-08-14 | 1,300 | 1,305 | 1,281.5 | 1,289.5 | 1,172,700 | 1,289.50 |
| 2014-08-13 | 1,266 | 1,295.5 | 1,264 | 1,287.5 | 2,297,200 | 1,287.50 |
| 2014-08-12 | 1,282 | 1,284.5 | 1,270 | 1,276.5 | 1,776,200 | 1,276.50 |
| 2014-08-11 | 1,250 | 1,286 | 1,248 | 1,282 | 3,214,900 | 1,282 |
| 2014-08-08 | 1,248.5 | 1,250.5 | 1,205 | 1,211.5 | 2,375,500 | 1,211.50 |
| 2014-08-07 | 1,244 | 1,259 | 1,228 | 1,257 | 2,626,300 | 1,257 |
| 2014-08-06 | 1,254 | 1,256.5 | 1,231 | 1,244.5 | 2,010,400 | 1,244.50 |
| 2014-08-05 | 1,283.5 | 1,289 | 1,259 | 1,260.5 | 1,641,100 | 1,260.50 |
| 2014-08-04 | 1,277 | 1,296.5 | 1,271 | 1,289 | 2,159,500 | 1,289 |
| 2014-08-01 | 1,290 | 1,299 | 1,284.5 | 1,287 | 1,787,900 | 1,287 |
| 2014-07-31 | 1,303 | 1,323 | 1,303 | 1,309.5 | 2,353,600 | 1,309.50 |
| 2014-07-30 | 1,295 | 1,301 | 1,285.5 | 1,296.5 | 1,654,100 | 1,296.50 |
| 2014-07-29 | 1,291.5 | 1,296.5 | 1,283.5 | 1,290.5 | 2,533,300 | 1,290.50 |
| 2014-07-28 | 1,290.5 | 1,296.5 | 1,279.5 | 1,293.5 | 2,385,300 | 1,293.50 |
| 2014-07-25 | 1,288 | 1,294 | 1,277.5 | 1,291.5 | 2,399,200 | 1,291.50 |
| 2014-07-24 | 1,291.5 | 1,296.5 | 1,276 | 1,287.5 | 3,506,300 | 1,287.50 |
| 2014-07-23 | 1,279.5 | 1,297 | 1,277 | 1,291.5 | 3,298,300 | 1,291.50 |
| 2014-07-22 | 1,270 | 1,281 | 1,265 | 1,265 | 3,079,400 | 1,265 |
| 2014-07-18 | 1,274 | 1,275 | 1,257 | 1,262 | 3,969,100 | 1,262 |
| 2014-07-17 | 1,297 | 1,310 | 1,281 | 1,289 | 4,288,800 | 1,289 |
| 2014-07-16 | 1,327 | 1,327 | 1,292 | 1,298 | 4,139,000 | 1,298 |
| 2014-07-15 | 1,330 | 1,338 | 1,318 | 1,327 | 3,126,100 | 1,327 |
| 2014-07-14 | 1,325 | 1,334 | 1,306 | 1,315 | 3,334,800 | 1,315 |
| 2014-07-11 | 1,311 | 1,328 | 1,296 | 1,323 | 3,268,400 | 1,323 |
| 2014-07-10 | 1,351 | 1,355 | 1,331 | 1,332 | 2,147,500 | 1,332 |
| 2014-07-09 | 1,365 | 1,369 | 1,345 | 1,355 | 2,385,800 | 1,355 |
| 2014-07-08 | 1,399 | 1,402 | 1,358 | 1,370 | 2,316,400 | 1,370 |
| 2014-07-07 | 1,405 | 1,431 | 1,403 | 1,413 | 1,669,300 | 1,413 |
| 2014-07-04 | 1,412 | 1,424 | 1,399 | 1,404 | 2,050,900 | 1,404 |
| 2014-07-03 | 1,414 | 1,415 | 1,382 | 1,392 | 2,143,800 | 1,392 |
| 2014-07-02 | 1,423 | 1,426 | 1,400 | 1,407 | 1,938,700 | 1,407 |
| 2014-07-01 | 1,392 | 1,427 | 1,386 | 1,420 | 2,546,200 | 1,420 |
| 2014-06-30 | 1,368 | 1,379 | 1,362 | 1,377 | 2,306,700 | 1,377 |
| 2014-06-27 | 1,369 | 1,371 | 1,350 | 1,364 | 2,175,600 | 1,364 |
| 2014-06-26 | 1,404 | 1,407 | 1,379 | 1,381 | 1,745,100 | 1,381 |
| 2014-06-25 | 1,406 | 1,411 | 1,388 | 1,388 | 1,437,800 | 1,388 |
| 2014-06-24 | 1,411 | 1,420 | 1,401 | 1,412 | 1,166,300 | 1,412 |
| 2014-06-23 | 1,420 | 1,422 | 1,401 | 1,409 | 2,906,800 | 1,409 |
| 2014-06-20 | 1,411 | 1,435 | 1,408 | 1,411 | 2,604,200 | 1,411 |
| 2014-06-19 | 1,366 | 1,408 | 1,359 | 1,401 | 2,889,700 | 1,401 |
| 2014-06-18 | 1,365 | 1,369 | 1,333 | 1,346 | 2,440,800 | 1,346 |
| 2014-06-17 | 1,381 | 1,387 | 1,364 | 1,369 | 1,971,800 | 1,369 |
| 2014-06-16 | 1,370 | 1,380 | 1,360 | 1,366 | 1,890,700 | 1,366 |
| 2014-06-13 | 1,364 | 1,382 | 1,364 | 1,372 | 3,082,600 | 1,372 |
| 2014-06-12 | 1,377 | 1,383 | 1,361 | 1,381 | 2,209,900 | 1,381 |
| 2014-06-11 | 1,355 | 1,383 | 1,355 | 1,382 | 1,975,600 | 1,382 |
| 2014-06-10 | 1,357 | 1,367 | 1,346 | 1,353 | 2,421,900 | 1,353 |
| 2014-06-09 | 1,355 | 1,372 | 1,351 | 1,357 | 2,699,100 | 1,357 |
| 2014-06-06 | 1,346 | 1,357 | 1,341 | 1,350 | 3,229,700 | 1,350 |
| 2014-06-05 | 1,372 | 1,375 | 1,340 | 1,344 | 3,090,400 | 1,344 |
| 2014-06-04 | 1,355 | 1,375 | 1,354 | 1,374 | 3,395,200 | 1,374 |
| 2014-06-03 | 1,346 | 1,368 | 1,339 | 1,347 | 3,823,900 | 1,347 |
| 2014-06-02 | 1,341 | 1,344 | 1,323 | 1,335 | 3,402,500 | 1,335 |
| 2014-05-30 | 1,332 | 1,340 | 1,321 | 1,325 | 3,274,700 | 1,325 |
| 2014-05-29 | 1,324 | 1,343 | 1,316 | 1,332 | 2,947,500 | 1,332 |
| 2014-05-28 | 1,327 | 1,336 | 1,323 | 1,326 | 2,712,100 | 1,326 |
| 2014-05-27 | 1,323 | 1,345 | 1,321 | 1,322 | 2,150,900 | 1,322 |
| 2014-05-26 | 1,323 | 1,323 | 1,308 | 1,321 | 2,509,900 | 1,321 |
| 2014-05-23 | 1,292 | 1,323 | 1,290 | 1,313 | 2,450,800 | 1,313 |
| 2014-05-22 | 1,265 | 1,290 | 1,256 | 1,284 | 2,251,400 | 1,284 |
| 2014-05-21 | 1,256 | 1,265 | 1,249 | 1,260 | 2,246,500 | 1,260 |
| 2014-05-20 | 1,270 | 1,270 | 1,246 | 1,259 | 2,175,900 | 1,259 |
| 2014-05-19 | 1,288 | 1,289 | 1,254 | 1,257 | 3,073,300 | 1,257 |
| 2014-05-16 | 1,293 | 1,332 | 1,275 | 1,294 | 3,847,300 | 1,294 |
| 2014-05-15 | 1,299 | 1,315 | 1,282 | 1,312 | 2,692,900 | 1,312 |
| 2014-05-14 | 1,291 | 1,312 | 1,288 | 1,312 | 2,297,400 | 1,312 |
| 2014-05-13 | 1,276 | 1,291 | 1,271 | 1,288 | 2,765,300 | 1,288 |
| 2014-05-12 | 1,238 | 1,262 | 1,238 | 1,251 | 1,387,100 | 1,251 |
| 2014-05-09 | 1,215 | 1,253 | 1,215 | 1,239 | 2,823,700 | 1,239 |
| 2014-05-08 | 1,223 | 1,248 | 1,212 | 1,227 | 3,670,000 | 1,227 |
| 2014-05-07 | 1,242 | 1,246 | 1,217 | 1,221 | 2,694,300 | 1,221 |
| 2014-05-02 | 1,262 | 1,271 | 1,251 | 1,254 | 1,385,100 | 1,254 |
| 2014-05-01 | 1,227 | 1,270 | 1,227 | 1,261 | 2,042,000 | 1,261 |
| 2014-04-30 | 1,218 | 1,231 | 1,212 | 1,219 | 1,553,800 | 1,219 |
| 2014-04-28 | 1,201 | 1,221 | 1,195 | 1,213 | 1,805,000 | 1,213 |
| 2014-04-25 | 1,200 | 1,232 | 1,187 | 1,219 | 1,784,100 | 1,219 |
| 2014-04-24 | 1,200 | 1,231 | 1,192 | 1,205 | 2,233,300 | 1,205 |
| 2014-04-23 | 1,205 | 1,226 | 1,193 | 1,202 | 2,399,700 | 1,202 |
| 2014-04-22 | 1,216 | 1,225 | 1,203 | 1,203 | 1,537,500 | 1,203 |
| 2014-04-21 | 1,219 | 1,233 | 1,212 | 1,217 | 1,153,800 | 1,217 |
| 2014-04-18 | 1,227 | 1,232 | 1,205 | 1,217 | 1,450,100 | 1,217 |
| 2014-04-17 | 1,209 | 1,225 | 1,194 | 1,207 | 3,007,300 | 1,207 |
| 2014-04-16 | 1,171 | 1,215 | 1,167 | 1,210 | 2,481,700 | 1,210 |
| 2014-04-15 | 1,162 | 1,171 | 1,153 | 1,158 | 1,709,800 | 1,158 |
| 2014-04-14 | 1,152 | 1,174 | 1,150 | 1,155 | 1,269,500 | 1,155 |
| 2014-04-11 | 1,144 | 1,167 | 1,138 | 1,156 | 2,416,900 | 1,156 |
| 2014-04-10 | 1,202 | 1,215 | 1,183 | 1,189 | 1,895,700 | 1,189 |
| 2014-04-09 | 1,188 | 1,205 | 1,179 | 1,186 | 3,067,200 | 1,186 |
| 2014-04-08 | 1,237 | 1,242 | 1,213 | 1,218 | 2,412,600 | 1,218 |
| 2014-04-07 | 1,260 | 1,283 | 1,232 | 1,245 | 2,265,900 | 1,245 |
| 2014-04-04 | 1,258 | 1,291 | 1,258 | 1,281 | 1,740,200 | 1,281 |
| 2014-04-03 | 1,250 | 1,280 | 1,240 | 1,264 | 2,523,500 | 1,264 |
| 2014-04-02 | 1,246 | 1,270 | 1,239 | 1,240 | 2,632,700 | 1,240 |
| 2014-04-01 | 1,234 | 1,237 | 1,217 | 1,235 | 2,211,300 | 1,235 |
| 2014-03-31 | 1,221 | 1,232 | 1,211 | 1,227 | 3,297,600 | 1,227 |
| 2014-03-28 | 1,172 | 1,201 | 1,147 | 1,200 | 3,286,700 | 1,200 |
| 2014-03-27 | 1,175 | 1,186 | 1,145 | 1,182 | 3,172,700 | 1,182 |
| 2014-03-26 | 1,178 | 1,204 | 1,170 | 1,202 | 4,480,000 | 1,202 |
| 2014-03-25 | 1,174 | 1,177 | 1,146 | 1,166 | 4,964,700 | 1,166 |
| 2014-03-24 | 1,199 | 1,219 | 1,173 | 1,181 | 3,265,100 | 1,181 |
| 2014-03-20 | 1,222 | 1,228 | 1,195 | 1,196 | 1,999,600 | 1,196 |
| 2014-03-19 | 1,223 | 1,243 | 1,206 | 1,221 | 1,864,700 | 1,221 |
| 2014-03-18 | 1,230 | 1,240 | 1,217 | 1,219 | 2,340,100 | 1,219 |
| 2014-03-17 | 1,198 | 1,209 | 1,189 | 1,205 | 2,566,800 | 1,205 |
| 2014-03-14 | 1,253 | 1,255 | 1,212 | 1,220 | 3,881,400 | 1,220 |
| 2014-03-13 | 1,278 | 1,292 | 1,269 | 1,271 | 2,060,000 | 1,271 |
| 2014-03-12 | 1,296 | 1,298 | 1,273 | 1,277 | 2,722,200 | 1,277 |
| 2014-03-11 | 1,305 | 1,324 | 1,300 | 1,318 | 3,041,700 | 1,318 |
| 2014-03-10 | 1,315 | 1,330 | 1,298 | 1,305 | 2,362,900 | 1,305 |
| 2014-03-07 | 1,327 | 1,334 | 1,299 | 1,323 | 2,758,300 | 1,323 |
| 2014-03-06 | 1,285 | 1,308 | 1,258 | 1,301 | 3,148,200 | 1,301 |
| 2014-03-05 | 1,264 | 1,298 | 1,260 | 1,291 | 2,925,400 | 1,291 |
| 2014-03-04 | 1,234 | 1,266 | 1,220 | 1,243 | 2,634,900 | 1,243 |
| 2014-03-03 | 1,230 | 1,246 | 1,206 | 1,241 | 2,654,600 | 1,241 |
| 2014-02-28 | 1,227 | 1,249 | 1,225 | 1,246 | 3,277,200 | 1,246 |
| 2014-02-27 | 1,258 | 1,259 | 1,216 | 1,221 | 3,001,900 | 1,221 |
| 2014-02-26 | 1,255 | 1,276 | 1,240 | 1,259 | 1,711,000 | 1,259 |
| 2014-02-25 | 1,273 | 1,286 | 1,268 | 1,277 | 2,143,100 | 1,277 |
| 2014-02-24 | 1,271 | 1,297 | 1,238 | 1,261 | 2,543,100 | 1,261 |
| 2014-02-21 | 1,264 | 1,285 | 1,252 | 1,282 | 2,196,900 | 1,282 |
| 2014-02-20 | 1,279 | 1,280 | 1,235 | 1,241 | 2,105,700 | 1,241 |
| 2014-02-19 | 1,277 | 1,296 | 1,266 | 1,292 | 2,547,100 | 1,292 |
| 2014-02-18 | 1,246 | 1,288 | 1,246 | 1,278 | 2,512,200 | 1,278 |
| 2014-02-17 | 1,220 | 1,251 | 1,216 | 1,240 | 2,057,300 | 1,240 |
| 2014-02-14 | 1,260 | 1,292 | 1,209 | 1,226 | 3,597,700 | 1,226 |
| 2014-02-13 | 1,250 | 1,278 | 1,209 | 1,265 | 3,862,900 | 1,265 |
| 2014-02-12 | 1,266 | 1,276 | 1,246 | 1,252 | 2,447,800 | 1,252 |
| 2014-02-10 | 1,278 | 1,281 | 1,223 | 1,238 | 2,852,500 | 1,238 |
| 2014-02-07 | 1,240 | 1,262 | 1,228 | 1,261 | 2,272,400 | 1,261 |
| 2014-02-06 | 1,196 | 1,222 | 1,183 | 1,215 | 3,112,800 | 1,215 |
| 2014-02-05 | 1,186 | 1,209 | 1,181 | 1,201 | 3,167,900 | 1,201 |
| 2014-02-04 | 1,181 | 1,217 | 1,163 | 1,163 | 4,658,700 | 1,163 |
| 2014-02-03 | 1,251 | 1,269 | 1,238 | 1,239 | 2,073,200 | 1,239 |
| 2014-01-31 | 1,305 | 1,317 | 1,249 | 1,265 | 2,868,000 | 1,265 |
| 2014-01-30 | 1,293 | 1,305 | 1,273 | 1,292 | 3,689,500 | 1,292 |
| 2014-01-29 | 1,312 | 1,341 | 1,305 | 1,337 | 3,833,000 | 1,337 |
| 2014-01-28 | 1,328 | 1,328 | 1,299 | 1,300 | 4,724,100 | 1,300 |
| 2014-01-27 | 1,342 | 1,346 | 1,294 | 1,298 | 6,474,700 | 1,298 |
| 2014-01-24 | 1,439 | 1,442 | 1,387 | 1,397 | 3,400,500 | 1,397 |
| 2014-01-23 | 1,462 | 1,487 | 1,453 | 1,468 | 3,528,100 | 1,468 |
| 2014-01-22 | 1,443 | 1,462 | 1,439 | 1,450 | 2,641,800 | 1,450 |
| 2014-01-21 | 1,455 | 1,475 | 1,442 | 1,454 | 2,145,800 | 1,454 |
| 2014-01-20 | 1,465 | 1,468 | 1,450 | 1,453 | 1,682,200 | 1,453 |
| 2014-01-17 | 1,459 | 1,460 | 1,440 | 1,454 | 2,183,600 | 1,454 |
| 2014-01-16 | 1,496 | 1,505 | 1,472 | 1,475 | 1,924,400 | 1,475 |
| 2014-01-15 | 1,454 | 1,482 | 1,454 | 1,480 | 2,523,800 | 1,480 |
| 2014-01-14 | 1,460 | 1,460 | 1,406 | 1,421 | 4,082,700 | 1,421 |
| 2014-01-10 | 1,500 | 1,503 | 1,481 | 1,490 | 3,499,800 | 1,490 |
| 2014-01-09 | 1,486 | 1,504 | 1,479 | 1,497 | 3,071,400 | 1,497 |
| 2014-01-08 | 1,458 | 1,480 | 1,446 | 1,480 | 2,267,300 | 1,480 |
| 2014-01-07 | 1,431 | 1,442 | 1,417 | 1,433 | 2,814,700 | 1,433 |
| 2014-01-06 | 1,480 | 1,485 | 1,442 | 1,453 | 2,478,100 | 1,453 |
分割・併合履歴 ： [2011-09-28]1株→2株
