9009 京成電鉄(株) 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 | 1,502 | 1,505 | 1,473 | 1,473 | 907,000 | 2,946 |
| 2014-12-29 | 1,499 | 1,510 | 1,478 | 1,501 | 1,235,000 | 3,002 |
| 2014-12-26 | 1,471 | 1,486 | 1,471 | 1,484 | 499,000 | 2,968 |
| 2014-12-25 | 1,489 | 1,489 | 1,475 | 1,481 | 594,000 | 2,962 |
| 2014-12-24 | 1,470 | 1,487 | 1,462 | 1,487 | 923,000 | 2,974 |
| 2014-12-22 | 1,455 | 1,459 | 1,439 | 1,451 | 750,000 | 2,902 |
| 2014-12-19 | 1,459 | 1,460 | 1,436 | 1,456 | 1,457,000 | 2,912 |
| 2014-12-18 | 1,392 | 1,432 | 1,387 | 1,431 | 2,704,000 | 2,862 |
| 2014-12-17 | 1,365 | 1,370 | 1,351 | 1,351 | 1,359,000 | 2,702 |
| 2014-12-16 | 1,350 | 1,376 | 1,347 | 1,365 | 1,492,000 | 2,730 |
| 2014-12-15 | 1,359 | 1,384 | 1,358 | 1,375 | 725,000 | 2,750 |
| 2014-12-12 | 1,371 | 1,395 | 1,367 | 1,376 | 2,759,000 | 2,752 |
| 2014-12-11 | 1,350 | 1,368 | 1,348 | 1,364 | 645,000 | 2,728 |
| 2014-12-10 | 1,384 | 1,390 | 1,359 | 1,366 | 1,031,000 | 2,732 |
| 2014-12-09 | 1,389 | 1,400 | 1,385 | 1,391 | 970,000 | 2,782 |
| 2014-12-08 | 1,396 | 1,402 | 1,385 | 1,396 | 963,000 | 2,792 |
| 2014-12-05 | 1,400 | 1,406 | 1,388 | 1,398 | 1,281,000 | 2,796 |
| 2014-12-04 | 1,402 | 1,410 | 1,388 | 1,402 | 1,307,000 | 2,804 |
| 2014-12-03 | 1,407 | 1,412 | 1,380 | 1,387 | 1,243,000 | 2,774 |
| 2014-12-02 | 1,374 | 1,391 | 1,371 | 1,388 | 1,379,000 | 2,776 |
| 2014-12-01 | 1,370 | 1,409 | 1,370 | 1,382 | 1,373,000 | 2,764 |
| 2014-11-28 | 1,345 | 1,371 | 1,345 | 1,365 | 1,478,000 | 2,730 |
| 2014-11-27 | 1,345 | 1,354 | 1,329 | 1,332 | 1,141,000 | 2,664 |
| 2014-11-26 | 1,345 | 1,362 | 1,344 | 1,347 | 1,131,000 | 2,694 |
| 2014-11-25 | 1,370 | 1,373 | 1,347 | 1,349 | 1,015,000 | 2,698 |
| 2014-11-21 | 1,355 | 1,356 | 1,335 | 1,354 | 970,000 | 2,708 |
| 2014-11-20 | 1,361 | 1,367 | 1,352 | 1,356 | 955,000 | 2,712 |
| 2014-11-19 | 1,351 | 1,367 | 1,341 | 1,343 | 1,144,000 | 2,686 |
| 2014-11-18 | 1,327 | 1,357 | 1,327 | 1,356 | 1,780,000 | 2,712 |
| 2014-11-17 | 1,333 | 1,333 | 1,298 | 1,301 | 1,440,000 | 2,602 |
| 2014-11-14 | 1,345 | 1,345 | 1,329 | 1,345 | 2,195,000 | 2,690 |
| 2014-11-13 | 1,313 | 1,336 | 1,312 | 1,333 | 994,000 | 2,666 |
| 2014-11-12 | 1,322 | 1,346 | 1,319 | 1,323 | 1,783,000 | 2,646 |
| 2014-11-11 | 1,279 | 1,320 | 1,275 | 1,317 | 1,647,000 | 2,634 |
| 2014-11-10 | 1,283 | 1,289 | 1,277 | 1,281 | 825,000 | 2,562 |
| 2014-11-07 | 1,276 | 1,294 | 1,276 | 1,288 | 1,375,000 | 2,576 |
| 2014-11-06 | 1,304 | 1,306 | 1,271 | 1,274 | 1,816,000 | 2,548 |
| 2014-11-05 | 1,292 | 1,308 | 1,284 | 1,297 | 2,028,000 | 2,594 |
| 2014-11-04 | 1,350 | 1,350 | 1,297 | 1,302 | 3,195,000 | 2,604 |
| 2014-10-31 | 1,248 | 1,312 | 1,239 | 1,297 | 2,294,000 | 2,594 |
| 2014-10-30 | 1,212 | 1,237 | 1,206 | 1,229 | 1,398,000 | 2,458 |
| 2014-10-29 | 1,212 | 1,219 | 1,206 | 1,215 | 979,000 | 2,430 |
| 2014-10-28 | 1,209 | 1,218 | 1,200 | 1,209 | 1,740,000 | 2,418 |
| 2014-10-27 | 1,200 | 1,223 | 1,199 | 1,216 | 2,719,000 | 2,432 |
| 2014-10-24 | 1,171 | 1,188 | 1,159 | 1,184 | 2,476,000 | 2,368 |
| 2014-10-23 | 1,123 | 1,163 | 1,114 | 1,160 | 2,665,000 | 2,320 |
| 2014-10-22 | 1,114 | 1,133 | 1,113 | 1,133 | 1,138,000 | 2,266 |
| 2014-10-21 | 1,119 | 1,126 | 1,099 | 1,104 | 949,000 | 2,208 |
| 2014-10-20 | 1,105 | 1,124 | 1,105 | 1,123 | 1,335,000 | 2,246 |
| 2014-10-17 | 1,117 | 1,119 | 1,072 | 1,075 | 1,900,000 | 2,150 |
| 2014-10-16 | 1,110 | 1,125 | 1,107 | 1,112 | 1,816,000 | 2,224 |
| 2014-10-15 | 1,135 | 1,139 | 1,121 | 1,131 | 1,400,000 | 2,262 |
| 2014-10-14 | 1,133 | 1,148 | 1,117 | 1,119 | 2,322,000 | 2,238 |
| 2014-10-10 | 1,131 | 1,164 | 1,130 | 1,156 | 4,997,000 | 2,312 |
| 2014-10-09 | 1,135 | 1,138 | 1,118 | 1,120 | 1,062,000 | 2,240 |
| 2014-10-08 | 1,114 | 1,133 | 1,112 | 1,130 | 1,233,000 | 2,260 |
| 2014-10-07 | 1,121 | 1,140 | 1,121 | 1,126 | 1,308,000 | 2,252 |
| 2014-10-06 | 1,132 | 1,141 | 1,129 | 1,132 | 1,907,000 | 2,264 |
| 2014-10-03 | 1,106 | 1,123 | 1,105 | 1,123 | 1,414,000 | 2,246 |
| 2014-10-02 | 1,129 | 1,135 | 1,112 | 1,119 | 1,911,000 | 2,238 |
| 2014-10-01 | 1,106 | 1,138 | 1,106 | 1,136 | 2,422,000 | 2,272 |
| 2014-09-30 | 1,097 | 1,116 | 1,091 | 1,102 | 1,892,000 | 2,204 |
| 2014-09-29 | 1,076 | 1,092 | 1,076 | 1,087 | 745,000 | 2,174 |
| 2014-09-26 | 1,076 | 1,083 | 1,069 | 1,077 | 1,294,000 | 2,154 |
| 2014-09-25 | 1,088 | 1,088 | 1,073 | 1,086 | 3,124,000 | 2,172 |
| 2014-09-24 | 1,060 | 1,071 | 1,059 | 1,070 | 999,000 | 2,140 |
| 2014-09-22 | 1,069 | 1,071 | 1,051 | 1,061 | 804,000 | 2,122 |
| 2014-09-19 | 1,068 | 1,075 | 1,063 | 1,072 | 794,000 | 2,144 |
| 2014-09-18 | 1,059 | 1,068 | 1,053 | 1,064 | 891,000 | 2,128 |
| 2014-09-17 | 1,065 | 1,068 | 1,055 | 1,055 | 691,000 | 2,110 |
| 2014-09-16 | 1,061 | 1,067 | 1,059 | 1,063 | 568,000 | 2,126 |
| 2014-09-12 | 1,061 | 1,067 | 1,061 | 1,067 | 2,298,000 | 2,134 |
| 2014-09-11 | 1,072 | 1,073 | 1,061 | 1,067 | 548,000 | 2,134 |
| 2014-09-10 | 1,064 | 1,072 | 1,061 | 1,071 | 535,000 | 2,142 |
| 2014-09-09 | 1,079 | 1,079 | 1,061 | 1,065 | 675,000 | 2,130 |
| 2014-09-08 | 1,065 | 1,075 | 1,062 | 1,070 | 459,000 | 2,140 |
| 2014-09-05 | 1,087 | 1,087 | 1,065 | 1,069 | 681,000 | 2,138 |
| 2014-09-04 | 1,078 | 1,079 | 1,068 | 1,074 | 904,000 | 2,148 |
| 2014-09-03 | 1,092 | 1,097 | 1,082 | 1,083 | 773,000 | 2,166 |
| 2014-09-02 | 1,083 | 1,099 | 1,079 | 1,093 | 602,000 | 2,186 |
| 2014-09-01 | 1,080 | 1,085 | 1,076 | 1,081 | 442,000 | 2,162 |
| 2014-08-29 | 1,067 | 1,079 | 1,067 | 1,076 | 601,000 | 2,152 |
| 2014-08-28 | 1,073 | 1,075 | 1,065 | 1,071 | 666,000 | 2,142 |
| 2014-08-27 | 1,086 | 1,088 | 1,074 | 1,082 | 853,000 | 2,164 |
| 2014-08-26 | 1,103 | 1,106 | 1,085 | 1,088 | 675,000 | 2,176 |
| 2014-08-25 | 1,102 | 1,111 | 1,100 | 1,106 | 1,062,000 | 2,212 |
| 2014-08-22 | 1,082 | 1,103 | 1,077 | 1,097 | 1,743,000 | 2,194 |
| 2014-08-21 | 1,079 | 1,082 | 1,074 | 1,082 | 438,000 | 2,164 |
| 2014-08-20 | 1,078 | 1,079 | 1,074 | 1,077 | 484,000 | 2,154 |
| 2014-08-19 | 1,073 | 1,078 | 1,070 | 1,075 | 692,000 | 2,150 |
| 2014-08-18 | 1,063 | 1,070 | 1,063 | 1,067 | 328,000 | 2,134 |
| 2014-08-15 | 1,066 | 1,072 | 1,066 | 1,069 | 361,000 | 2,138 |
| 2014-08-14 | 1,053 | 1,069 | 1,051 | 1,067 | 583,000 | 2,134 |
| 2014-08-13 | 1,044 | 1,059 | 1,044 | 1,054 | 558,000 | 2,108 |
| 2014-08-12 | 1,043 | 1,053 | 1,040 | 1,047 | 511,000 | 2,094 |
| 2014-08-11 | 1,050 | 1,054 | 1,036 | 1,043 | 674,000 | 2,086 |
| 2014-08-08 | 1,042 | 1,054 | 1,021 | 1,021 | 1,153,000 | 2,042 |
| 2014-08-07 | 1,037 | 1,060 | 1,029 | 1,057 | 1,158,000 | 2,114 |
| 2014-08-06 | 1,040 | 1,042 | 1,026 | 1,031 | 666,000 | 2,062 |
| 2014-08-05 | 1,058 | 1,059 | 1,043 | 1,044 | 787,000 | 2,088 |
| 2014-08-04 | 1,049 | 1,057 | 1,045 | 1,051 | 729,000 | 2,102 |
| 2014-08-01 | 1,042 | 1,058 | 1,034 | 1,056 | 1,101,000 | 2,112 |
| 2014-07-31 | 1,071 | 1,077 | 1,063 | 1,067 | 1,154,000 | 2,134 |
| 2014-07-30 | 1,050 | 1,075 | 1,050 | 1,071 | 1,106,000 | 2,142 |
| 2014-07-29 | 1,052 | 1,061 | 1,043 | 1,059 | 781,000 | 2,118 |
| 2014-07-28 | 1,046 | 1,055 | 1,046 | 1,051 | 510,000 | 2,102 |
| 2014-07-25 | 1,049 | 1,054 | 1,044 | 1,054 | 583,000 | 2,108 |
| 2014-07-24 | 1,044 | 1,049 | 1,036 | 1,041 | 842,000 | 2,082 |
| 2014-07-23 | 1,043 | 1,048 | 1,038 | 1,039 | 971,000 | 2,078 |
| 2014-07-22 | 1,060 | 1,060 | 1,045 | 1,046 | 1,339,000 | 2,092 |
| 2014-07-18 | 1,036 | 1,051 | 1,031 | 1,049 | 1,065,000 | 2,098 |
| 2014-07-17 | 1,054 | 1,064 | 1,051 | 1,052 | 757,000 | 2,104 |
| 2014-07-16 | 1,039 | 1,063 | 1,036 | 1,053 | 1,476,000 | 2,106 |
| 2014-07-15 | 1,038 | 1,051 | 1,035 | 1,041 | 1,309,000 | 2,082 |
| 2014-07-14 | 1,030 | 1,039 | 1,023 | 1,038 | 1,003,000 | 2,076 |
| 2014-07-11 | 1,001 | 1,026 | 1,000 | 1,025 | 2,078,000 | 2,050 |
| 2014-07-10 | 1,010 | 1,016 | 1,006 | 1,006 | 757,000 | 2,012 |
| 2014-07-09 | 995 | 1,008 | 995 | 1,004 | 841,000 | 2,008 |
| 2014-07-08 | 1,000 | 1,013 | 993 | 1,009 | 1,123,000 | 2,018 |
| 2014-07-07 | 1,015 | 1,016 | 1,009 | 1,010 | 465,000 | 2,020 |
| 2014-07-04 | 1,006 | 1,015 | 1,001 | 1,015 | 791,000 | 2,030 |
| 2014-07-03 | 1,003 | 1,009 | 998 | 1,000 | 841,000 | 2,000 |
| 2014-07-02 | 1,003 | 1,012 | 1,003 | 1,007 | 695,000 | 2,014 |
| 2014-07-01 | 1,002 | 1,011 | 997 | 1,004 | 1,238,000 | 2,008 |
| 2014-06-30 | 995 | 1,011 | 988 | 1,009 | 923,000 | 2,018 |
| 2014-06-27 | 1,007 | 1,011 | 991 | 997 | 836,000 | 1,994 |
| 2014-06-26 | 1,010 | 1,018 | 1,008 | 1,012 | 671,000 | 2,024 |
| 2014-06-25 | 1,010 | 1,014 | 1,007 | 1,010 | 622,000 | 2,020 |
| 2014-06-24 | 1,009 | 1,013 | 1,002 | 1,010 | 909,000 | 2,020 |
| 2014-06-23 | 1,014 | 1,018 | 1,002 | 1,005 | 1,487,000 | 2,010 |
| 2014-06-20 | 1,015 | 1,019 | 1,010 | 1,014 | 1,477,000 | 2,028 |
| 2014-06-19 | 1,002 | 1,021 | 1,001 | 1,021 | 1,873,000 | 2,042 |
| 2014-06-18 | 997 | 1,009 | 994 | 1,004 | 1,303,000 | 2,008 |
| 2014-06-17 | 990 | 1,001 | 986 | 995 | 1,932,000 | 1,990 |
| 2014-06-16 | 976 | 988 | 975 | 985 | 1,309,000 | 1,970 |
| 2014-06-13 | 961 | 982 | 961 | 980 | 2,061,000 | 1,960 |
| 2014-06-12 | 977 | 977 | 968 | 975 | 785,000 | 1,950 |
| 2014-06-11 | 969 | 983 | 968 | 981 | 1,189,000 | 1,962 |
| 2014-06-10 | 974 | 983 | 968 | 972 | 1,368,000 | 1,944 |
| 2014-06-09 | 969 | 975 | 966 | 969 | 1,414,000 | 1,938 |
| 2014-06-06 | 956 | 965 | 951 | 963 | 1,304,000 | 1,926 |
| 2014-06-05 | 953 | 954 | 946 | 948 | 736,000 | 1,896 |
| 2014-06-04 | 952 | 952 | 945 | 952 | 905,000 | 1,904 |
| 2014-06-03 | 965 | 966 | 953 | 955 | 630,000 | 1,910 |
| 2014-06-02 | 947 | 962 | 941 | 958 | 1,528,000 | 1,916 |
| 2014-05-30 | 939 | 945 | 934 | 941 | 1,339,000 | 1,882 |
| 2014-05-29 | 919 | 941 | 918 | 941 | 1,247,000 | 1,882 |
| 2014-05-28 | 925 | 930 | 922 | 925 | 667,000 | 1,850 |
| 2014-05-27 | 919 | 932 | 917 | 925 | 864,000 | 1,850 |
| 2014-05-26 | 915 | 924 | 910 | 923 | 708,000 | 1,846 |
| 2014-05-23 | 901 | 915 | 895 | 909 | 881,000 | 1,818 |
| 2014-05-22 | 893 | 899 | 891 | 899 | 798,000 | 1,798 |
| 2014-05-21 | 874 | 892 | 874 | 889 | 769,000 | 1,778 |
| 2014-05-20 | 876 | 887 | 871 | 882 | 666,000 | 1,764 |
| 2014-05-19 | 870 | 875 | 867 | 872 | 679,000 | 1,744 |
| 2014-05-16 | 862 | 869 | 860 | 867 | 921,000 | 1,734 |
| 2014-05-15 | 883 | 888 | 868 | 879 | 833,000 | 1,758 |
| 2014-05-14 | 887 | 890 | 883 | 889 | 529,000 | 1,778 |
| 2014-05-13 | 880 | 893 | 880 | 890 | 769,000 | 1,780 |
| 2014-05-12 | 877 | 883 | 874 | 875 | 484,000 | 1,750 |
| 2014-05-09 | 867 | 884 | 866 | 882 | 924,000 | 1,764 |
| 2014-05-08 | 855 | 871 | 855 | 867 | 735,000 | 1,734 |
| 2014-05-07 | 855 | 863 | 849 | 855 | 1,547,000 | 1,710 |
| 2014-05-02 | 885 | 887 | 875 | 877 | 544,000 | 1,754 |
| 2014-05-01 | 884 | 890 | 876 | 889 | 657,000 | 1,778 |
| 2014-04-30 | 889 | 893 | 880 | 889 | 795,000 | 1,778 |
| 2014-04-28 | 881 | 887 | 873 | 887 | 394,000 | 1,774 |
| 2014-04-25 | 888 | 894 | 881 | 889 | 583,000 | 1,778 |
| 2014-04-24 | 888 | 890 | 880 | 884 | 481,000 | 1,768 |
| 2014-04-23 | 887 | 895 | 886 | 893 | 561,000 | 1,786 |
| 2014-04-22 | 886 | 894 | 882 | 882 | 473,000 | 1,764 |
| 2014-04-21 | 882 | 890 | 880 | 885 | 447,000 | 1,770 |
| 2014-04-18 | 887 | 887 | 875 | 883 | 440,000 | 1,766 |
| 2014-04-17 | 875 | 889 | 874 | 882 | 829,000 | 1,764 |
| 2014-04-16 | 860 | 881 | 857 | 880 | 1,025,000 | 1,760 |
| 2014-04-15 | 861 | 865 | 849 | 853 | 937,000 | 1,706 |
| 2014-04-14 | 854 | 861 | 850 | 853 | 1,246,000 | 1,706 |
| 2014-04-11 | 854 | 868 | 848 | 858 | 2,416,000 | 1,716 |
| 2014-04-10 | 870 | 875 | 867 | 869 | 1,140,000 | 1,738 |
| 2014-04-09 | 871 | 873 | 855 | 863 | 1,386,000 | 1,726 |
| 2014-04-08 | 877 | 884 | 870 | 879 | 878,000 | 1,758 |
| 2014-04-07 | 876 | 881 | 868 | 877 | 1,345,000 | 1,754 |
| 2014-04-04 | 890 | 898 | 889 | 891 | 582,000 | 1,782 |
| 2014-04-03 | 886 | 902 | 882 | 898 | 864,000 | 1,796 |
| 2014-04-02 | 890 | 897 | 884 | 886 | 905,000 | 1,772 |
| 2014-04-01 | 897 | 897 | 878 | 884 | 1,208,000 | 1,768 |
| 2014-03-31 | 907 | 909 | 887 | 895 | 1,058,000 | 1,790 |
| 2014-03-28 | 884 | 902 | 882 | 898 | 1,012,000 | 1,796 |
| 2014-03-27 | 859 | 885 | 858 | 883 | 1,800,000 | 1,766 |
| 2014-03-26 | 900 | 904 | 869 | 873 | 4,653,000 | 1,746 |
| 2014-03-25 | 880 | 907 | 879 | 890 | 2,216,000 | 1,780 |
| 2014-03-24 | 843 | 876 | 842 | 872 | 1,945,000 | 1,744 |
| 2014-03-20 | 865 | 865 | 838 | 843 | 1,350,000 | 1,686 |
| 2014-03-19 | 865 | 869 | 846 | 860 | 1,166,000 | 1,720 |
| 2014-03-18 | 867 | 869 | 858 | 859 | 734,000 | 1,718 |
| 2014-03-17 | 854 | 858 | 847 | 854 | 1,246,000 | 1,708 |
| 2014-03-14 | 866 | 873 | 856 | 857 | 3,778,000 | 1,714 |
| 2014-03-13 | 896 | 899 | 886 | 888 | 580,000 | 1,776 |
| 2014-03-12 | 899 | 903 | 888 | 890 | 895,000 | 1,780 |
| 2014-03-11 | 900 | 911 | 897 | 909 | 811,000 | 1,818 |
| 2014-03-10 | 903 | 909 | 896 | 899 | 631,000 | 1,798 |
| 2014-03-07 | 903 | 916 | 902 | 910 | 979,000 | 1,820 |
| 2014-03-06 | 894 | 898 | 882 | 897 | 1,043,000 | 1,794 |
| 2014-03-05 | 893 | 898 | 888 | 893 | 855,000 | 1,786 |
| 2014-03-04 | 885 | 891 | 878 | 888 | 908,000 | 1,776 |
| 2014-03-03 | 887 | 890 | 870 | 888 | 1,058,000 | 1,776 |
| 2014-02-28 | 900 | 902 | 881 | 892 | 1,256,000 | 1,784 |
| 2014-02-27 | 905 | 908 | 894 | 899 | 1,067,000 | 1,798 |
| 2014-02-26 | 902 | 913 | 901 | 909 | 794,000 | 1,818 |
| 2014-02-25 | 906 | 915 | 899 | 914 | 1,062,000 | 1,828 |
| 2014-02-24 | 904 | 911 | 887 | 901 | 1,380,000 | 1,802 |
| 2014-02-21 | 893 | 913 | 893 | 911 | 1,181,000 | 1,822 |
| 2014-02-20 | 900 | 904 | 884 | 889 | 1,880,000 | 1,778 |
| 2014-02-19 | 897 | 907 | 895 | 900 | 842,000 | 1,800 |
| 2014-02-18 | 890 | 911 | 884 | 907 | 1,276,000 | 1,814 |
| 2014-02-17 | 878 | 890 | 866 | 890 | 1,677,000 | 1,780 |
| 2014-02-14 | 891 | 900 | 877 | 879 | 1,919,000 | 1,758 |
| 2014-02-13 | 913 | 915 | 892 | 893 | 1,088,000 | 1,786 |
| 2014-02-12 | 917 | 924 | 907 | 916 | 1,151,000 | 1,832 |
| 2014-02-10 | 906 | 908 | 895 | 907 | 700,000 | 1,814 |
| 2014-02-07 | 891 | 896 | 886 | 893 | 909,000 | 1,786 |
| 2014-02-06 | 882 | 888 | 876 | 879 | 1,175,000 | 1,758 |
| 2014-02-05 | 872 | 886 | 872 | 883 | 1,425,000 | 1,766 |
| 2014-02-04 | 906 | 908 | 869 | 870 | 1,509,000 | 1,740 |
| 2014-02-03 | 906 | 921 | 906 | 913 | 1,055,000 | 1,826 |
| 2014-01-31 | 914 | 925 | 905 | 916 | 1,375,000 | 1,832 |
| 2014-01-30 | 907 | 921 | 907 | 912 | 1,133,000 | 1,824 |
| 2014-01-29 | 912 | 932 | 912 | 932 | 1,273,000 | 1,864 |
| 2014-01-28 | 900 | 909 | 892 | 904 | 1,158,000 | 1,808 |
| 2014-01-27 | 898 | 908 | 897 | 900 | 1,383,000 | 1,800 |
| 2014-01-24 | 922 | 924 | 910 | 915 | 1,524,000 | 1,830 |
| 2014-01-23 | 943 | 943 | 930 | 930 | 1,001,000 | 1,860 |
| 2014-01-22 | 935 | 942 | 926 | 941 | 1,086,000 | 1,882 |
| 2014-01-21 | 941 | 947 | 936 | 941 | 639,000 | 1,882 |
| 2014-01-20 | 939 | 942 | 932 | 938 | 740,000 | 1,876 |
| 2014-01-17 | 934 | 954 | 931 | 936 | 1,420,000 | 1,872 |
| 2014-01-16 | 944 | 947 | 935 | 936 | 824,000 | 1,872 |
| 2014-01-15 | 931 | 944 | 929 | 944 | 1,195,000 | 1,888 |
| 2014-01-14 | 925 | 930 | 916 | 920 | 1,481,000 | 1,840 |
| 2014-01-10 | 926 | 938 | 925 | 936 | 2,018,000 | 1,872 |
| 2014-01-09 | 945 | 946 | 930 | 935 | 1,237,000 | 1,870 |
| 2014-01-08 | 938 | 952 | 934 | 952 | 918,000 | 1,904 |
| 2014-01-07 | 941 | 945 | 929 | 933 | 1,231,000 | 1,866 |
| 2014-01-06 | 958 | 968 | 944 | 946 | 1,395,000 | 1,892 |
分割・併合履歴 ： [2016-09-28]1株→0.5株