9401 (株)TBS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 | 1,429 | 1,436 | 1,420 | 1,420 | 198,100 | 1,420 |
| 2014-12-29 | 1,429 | 1,442 | 1,407 | 1,422 | 138,500 | 1,422 |
| 2014-12-26 | 1,413 | 1,429 | 1,413 | 1,427 | 114,100 | 1,427 |
| 2014-12-25 | 1,438 | 1,438 | 1,416 | 1,428 | 132,900 | 1,428 |
| 2014-12-24 | 1,420 | 1,434 | 1,417 | 1,434 | 163,800 | 1,434 |
| 2014-12-22 | 1,431 | 1,431 | 1,390 | 1,414 | 153,400 | 1,414 |
| 2014-12-19 | 1,426 | 1,437 | 1,405 | 1,429 | 254,800 | 1,429 |
| 2014-12-18 | 1,400 | 1,434 | 1,394 | 1,402 | 290,100 | 1,402 |
| 2014-12-17 | 1,363 | 1,385 | 1,361 | 1,367 | 191,300 | 1,367 |
| 2014-12-16 | 1,356 | 1,384 | 1,356 | 1,378 | 294,700 | 1,378 |
| 2014-12-15 | 1,362 | 1,402 | 1,362 | 1,383 | 144,400 | 1,383 |
| 2014-12-12 | 1,376 | 1,424 | 1,376 | 1,389 | 457,800 | 1,389 |
| 2014-12-11 | 1,352 | 1,388 | 1,352 | 1,384 | 170,400 | 1,384 |
| 2014-12-10 | 1,421 | 1,421 | 1,375 | 1,378 | 289,600 | 1,378 |
| 2014-12-09 | 1,411 | 1,437 | 1,407 | 1,425 | 180,100 | 1,425 |
| 2014-12-08 | 1,423 | 1,433 | 1,412 | 1,425 | 358,700 | 1,425 |
| 2014-12-05 | 1,427 | 1,427 | 1,405 | 1,423 | 343,300 | 1,423 |
| 2014-12-04 | 1,439 | 1,445 | 1,427 | 1,440 | 206,800 | 1,440 |
| 2014-12-03 | 1,437 | 1,443 | 1,428 | 1,439 | 217,300 | 1,439 |
| 2014-12-02 | 1,420 | 1,442 | 1,406 | 1,439 | 247,200 | 1,439 |
| 2014-12-01 | 1,432 | 1,449 | 1,419 | 1,430 | 251,400 | 1,430 |
| 2014-11-28 | 1,406 | 1,437 | 1,402 | 1,434 | 400,100 | 1,434 |
| 2014-11-27 | 1,400 | 1,400 | 1,375 | 1,390 | 185,900 | 1,390 |
| 2014-11-26 | 1,382 | 1,402 | 1,380 | 1,398 | 167,800 | 1,398 |
| 2014-11-25 | 1,425 | 1,425 | 1,386 | 1,391 | 350,400 | 1,391 |
| 2014-11-21 | 1,401 | 1,417 | 1,382 | 1,415 | 272,100 | 1,415 |
| 2014-11-20 | 1,410 | 1,419 | 1,404 | 1,409 | 199,900 | 1,409 |
| 2014-11-19 | 1,405 | 1,412 | 1,394 | 1,403 | 190,200 | 1,403 |
| 2014-11-18 | 1,378 | 1,409 | 1,369 | 1,409 | 229,900 | 1,409 |
| 2014-11-17 | 1,401 | 1,402 | 1,376 | 1,378 | 313,900 | 1,378 |
| 2014-11-14 | 1,415 | 1,417 | 1,390 | 1,413 | 455,200 | 1,413 |
| 2014-11-13 | 1,375 | 1,406 | 1,372 | 1,404 | 365,500 | 1,404 |
| 2014-11-12 | 1,379 | 1,404 | 1,370 | 1,373 | 538,300 | 1,373 |
| 2014-11-11 | 1,361 | 1,374 | 1,351 | 1,367 | 590,300 | 1,367 |
| 2014-11-10 | 1,334 | 1,369 | 1,329 | 1,353 | 358,800 | 1,353 |
| 2014-11-07 | 1,341 | 1,373 | 1,340 | 1,348 | 465,800 | 1,348 |
| 2014-11-06 | 1,358 | 1,373 | 1,332 | 1,337 | 645,600 | 1,337 |
| 2014-11-05 | 1,287 | 1,364 | 1,286 | 1,359 | 908,300 | 1,359 |
| 2014-11-04 | 1,287 | 1,287 | 1,263 | 1,274 | 572,000 | 1,274 |
| 2014-10-31 | 1,178 | 1,233 | 1,168 | 1,227 | 379,000 | 1,227 |
| 2014-10-30 | 1,174 | 1,178 | 1,158 | 1,163 | 695,300 | 1,163 |
| 2014-10-29 | 1,158 | 1,169 | 1,152 | 1,167 | 164,200 | 1,167 |
| 2014-10-28 | 1,152 | 1,162 | 1,141 | 1,147 | 130,000 | 1,147 |
| 2014-10-27 | 1,139 | 1,154 | 1,134 | 1,151 | 111,000 | 1,151 |
| 2014-10-24 | 1,134 | 1,150 | 1,133 | 1,137 | 223,400 | 1,137 |
| 2014-10-23 | 1,114 | 1,134 | 1,113 | 1,120 | 173,100 | 1,120 |
| 2014-10-22 | 1,113 | 1,130 | 1,109 | 1,123 | 241,800 | 1,123 |
| 2014-10-21 | 1,112 | 1,117 | 1,090 | 1,096 | 235,800 | 1,096 |
| 2014-10-20 | 1,097 | 1,110 | 1,086 | 1,109 | 239,900 | 1,109 |
| 2014-10-17 | 1,073 | 1,094 | 1,066 | 1,070 | 322,600 | 1,070 |
| 2014-10-16 | 1,100 | 1,104 | 1,069 | 1,070 | 292,000 | 1,070 |
| 2014-10-15 | 1,118 | 1,131 | 1,114 | 1,121 | 144,000 | 1,121 |
| 2014-10-14 | 1,111 | 1,134 | 1,110 | 1,116 | 217,700 | 1,116 |
| 2014-10-10 | 1,131 | 1,146 | 1,131 | 1,137 | 246,400 | 1,137 |
| 2014-10-09 | 1,167 | 1,179 | 1,156 | 1,157 | 151,200 | 1,157 |
| 2014-10-08 | 1,160 | 1,182 | 1,148 | 1,168 | 329,700 | 1,168 |
| 2014-10-07 | 1,184 | 1,190 | 1,175 | 1,176 | 144,100 | 1,176 |
| 2014-10-06 | 1,178 | 1,192 | 1,178 | 1,184 | 113,300 | 1,184 |
| 2014-10-03 | 1,155 | 1,169 | 1,153 | 1,163 | 219,500 | 1,163 |
| 2014-10-02 | 1,202 | 1,205 | 1,162 | 1,162 | 265,700 | 1,162 |
| 2014-10-01 | 1,225 | 1,227 | 1,212 | 1,214 | 183,400 | 1,214 |
| 2014-09-30 | 1,232 | 1,232 | 1,208 | 1,222 | 141,300 | 1,222 |
| 2014-09-29 | 1,234 | 1,237 | 1,221 | 1,232 | 143,600 | 1,232 |
| 2014-09-26 | 1,244 | 1,244 | 1,224 | 1,227 | 249,900 | 1,227 |
| 2014-09-25 | 1,247 | 1,266 | 1,243 | 1,266 | 250,300 | 1,266 |
| 2014-09-24 | 1,242 | 1,242 | 1,223 | 1,239 | 320,300 | 1,239 |
| 2014-09-22 | 1,270 | 1,277 | 1,258 | 1,268 | 126,900 | 1,268 |
| 2014-09-19 | 1,254 | 1,270 | 1,251 | 1,269 | 150,300 | 1,269 |
| 2014-09-18 | 1,232 | 1,254 | 1,226 | 1,250 | 211,200 | 1,250 |
| 2014-09-17 | 1,229 | 1,234 | 1,224 | 1,228 | 88,600 | 1,228 |
| 2014-09-16 | 1,228 | 1,232 | 1,219 | 1,228 | 91,600 | 1,228 |
| 2014-09-12 | 1,241 | 1,241 | 1,226 | 1,227 | 290,600 | 1,227 |
| 2014-09-11 | 1,238 | 1,239 | 1,225 | 1,234 | 136,600 | 1,234 |
| 2014-09-10 | 1,200 | 1,232 | 1,200 | 1,228 | 209,400 | 1,228 |
| 2014-09-09 | 1,210 | 1,221 | 1,203 | 1,208 | 119,000 | 1,208 |
| 2014-09-08 | 1,214 | 1,218 | 1,201 | 1,207 | 151,900 | 1,207 |
| 2014-09-05 | 1,211 | 1,219 | 1,203 | 1,207 | 148,700 | 1,207 |
| 2014-09-04 | 1,211 | 1,218 | 1,202 | 1,208 | 194,800 | 1,208 |
| 2014-09-03 | 1,220 | 1,224 | 1,208 | 1,211 | 139,300 | 1,211 |
| 2014-09-02 | 1,197 | 1,215 | 1,197 | 1,212 | 138,800 | 1,212 |
| 2014-09-01 | 1,192 | 1,204 | 1,192 | 1,197 | 107,500 | 1,197 |
| 2014-08-29 | 1,191 | 1,206 | 1,187 | 1,198 | 149,700 | 1,198 |
| 2014-08-28 | 1,201 | 1,205 | 1,194 | 1,201 | 130,700 | 1,201 |
| 2014-08-27 | 1,228 | 1,232 | 1,200 | 1,207 | 214,800 | 1,207 |
| 2014-08-26 | 1,244 | 1,244 | 1,218 | 1,229 | 148,500 | 1,229 |
| 2014-08-25 | 1,243 | 1,245 | 1,229 | 1,238 | 118,700 | 1,238 |
| 2014-08-22 | 1,244 | 1,244 | 1,229 | 1,234 | 189,700 | 1,234 |
| 2014-08-21 | 1,238 | 1,239 | 1,223 | 1,239 | 174,800 | 1,239 |
| 2014-08-20 | 1,234 | 1,241 | 1,230 | 1,234 | 108,400 | 1,234 |
| 2014-08-19 | 1,238 | 1,238 | 1,221 | 1,234 | 159,700 | 1,234 |
| 2014-08-18 | 1,216 | 1,227 | 1,216 | 1,225 | 81,700 | 1,225 |
| 2014-08-15 | 1,210 | 1,225 | 1,210 | 1,225 | 140,700 | 1,225 |
| 2014-08-14 | 1,213 | 1,219 | 1,207 | 1,217 | 123,000 | 1,217 |
| 2014-08-13 | 1,201 | 1,212 | 1,192 | 1,207 | 89,600 | 1,207 |
| 2014-08-12 | 1,205 | 1,218 | 1,202 | 1,206 | 216,700 | 1,206 |
| 2014-08-11 | 1,199 | 1,202 | 1,178 | 1,200 | 142,000 | 1,200 |
| 2014-08-08 | 1,205 | 1,220 | 1,176 | 1,183 | 304,900 | 1,183 |
| 2014-08-07 | 1,189 | 1,210 | 1,188 | 1,210 | 183,100 | 1,210 |
| 2014-08-06 | 1,195 | 1,201 | 1,185 | 1,193 | 197,400 | 1,193 |
| 2014-08-05 | 1,193 | 1,208 | 1,186 | 1,190 | 280,000 | 1,190 |
| 2014-08-04 | 1,172 | 1,198 | 1,172 | 1,188 | 325,700 | 1,188 |
| 2014-08-01 | 1,192 | 1,195 | 1,166 | 1,173 | 530,400 | 1,173 |
| 2014-07-31 | 1,261 | 1,261 | 1,188 | 1,204 | 629,500 | 1,204 |
| 2014-07-30 | 1,269 | 1,281 | 1,268 | 1,278 | 117,100 | 1,278 |
| 2014-07-29 | 1,270 | 1,282 | 1,268 | 1,281 | 137,200 | 1,281 |
| 2014-07-28 | 1,262 | 1,267 | 1,257 | 1,267 | 140,600 | 1,267 |
| 2014-07-25 | 1,248 | 1,257 | 1,246 | 1,256 | 194,100 | 1,256 |
| 2014-07-24 | 1,235 | 1,248 | 1,231 | 1,242 | 179,900 | 1,242 |
| 2014-07-23 | 1,221 | 1,249 | 1,216 | 1,235 | 227,600 | 1,235 |
| 2014-07-22 | 1,208 | 1,230 | 1,208 | 1,226 | 157,000 | 1,226 |
| 2014-07-18 | 1,196 | 1,207 | 1,189 | 1,199 | 98,500 | 1,199 |
| 2014-07-17 | 1,213 | 1,218 | 1,202 | 1,207 | 188,800 | 1,207 |
| 2014-07-16 | 1,208 | 1,226 | 1,206 | 1,218 | 185,700 | 1,218 |
| 2014-07-15 | 1,198 | 1,209 | 1,194 | 1,208 | 85,000 | 1,208 |
| 2014-07-14 | 1,190 | 1,200 | 1,186 | 1,198 | 111,900 | 1,198 |
| 2014-07-11 | 1,185 | 1,193 | 1,173 | 1,188 | 189,600 | 1,188 |
| 2014-07-10 | 1,208 | 1,225 | 1,202 | 1,204 | 208,600 | 1,204 |
| 2014-07-09 | 1,209 | 1,219 | 1,194 | 1,197 | 180,300 | 1,197 |
| 2014-07-08 | 1,220 | 1,240 | 1,207 | 1,224 | 173,800 | 1,224 |
| 2014-07-07 | 1,244 | 1,244 | 1,226 | 1,226 | 79,300 | 1,226 |
| 2014-07-04 | 1,234 | 1,241 | 1,228 | 1,239 | 135,900 | 1,239 |
| 2014-07-03 | 1,240 | 1,243 | 1,222 | 1,224 | 79,900 | 1,224 |
| 2014-07-02 | 1,232 | 1,248 | 1,229 | 1,240 | 139,400 | 1,240 |
| 2014-07-01 | 1,240 | 1,245 | 1,227 | 1,237 | 227,500 | 1,237 |
| 2014-06-30 | 1,228 | 1,245 | 1,227 | 1,243 | 136,300 | 1,243 |
| 2014-06-27 | 1,220 | 1,235 | 1,210 | 1,226 | 327,600 | 1,226 |
| 2014-06-26 | 1,224 | 1,233 | 1,220 | 1,222 | 118,600 | 1,222 |
| 2014-06-25 | 1,213 | 1,219 | 1,208 | 1,214 | 143,100 | 1,214 |
| 2014-06-24 | 1,214 | 1,222 | 1,201 | 1,219 | 185,700 | 1,219 |
| 2014-06-23 | 1,212 | 1,226 | 1,212 | 1,214 | 123,300 | 1,214 |
| 2014-06-20 | 1,237 | 1,244 | 1,222 | 1,222 | 197,100 | 1,222 |
| 2014-06-19 | 1,225 | 1,243 | 1,217 | 1,242 | 203,100 | 1,242 |
| 2014-06-18 | 1,218 | 1,227 | 1,216 | 1,224 | 152,800 | 1,224 |
| 2014-06-17 | 1,186 | 1,215 | 1,186 | 1,211 | 165,800 | 1,211 |
| 2014-06-16 | 1,195 | 1,200 | 1,185 | 1,193 | 123,100 | 1,193 |
| 2014-06-13 | 1,199 | 1,201 | 1,183 | 1,197 | 294,200 | 1,197 |
| 2014-06-12 | 1,196 | 1,210 | 1,186 | 1,207 | 171,200 | 1,207 |
| 2014-06-11 | 1,177 | 1,201 | 1,177 | 1,197 | 190,500 | 1,197 |
| 2014-06-10 | 1,198 | 1,208 | 1,180 | 1,181 | 271,600 | 1,181 |
| 2014-06-09 | 1,181 | 1,188 | 1,174 | 1,181 | 183,300 | 1,181 |
| 2014-06-06 | 1,183 | 1,184 | 1,169 | 1,170 | 210,800 | 1,170 |
| 2014-06-05 | 1,187 | 1,193 | 1,172 | 1,183 | 211,300 | 1,183 |
| 2014-06-04 | 1,170 | 1,182 | 1,164 | 1,180 | 190,500 | 1,180 |
| 2014-06-03 | 1,185 | 1,188 | 1,161 | 1,163 | 175,200 | 1,163 |
| 2014-06-02 | 1,156 | 1,188 | 1,156 | 1,178 | 213,000 | 1,178 |
| 2014-05-30 | 1,140 | 1,152 | 1,139 | 1,146 | 137,200 | 1,146 |
| 2014-05-29 | 1,134 | 1,148 | 1,134 | 1,148 | 118,800 | 1,148 |
| 2014-05-28 | 1,145 | 1,145 | 1,122 | 1,136 | 215,000 | 1,136 |
| 2014-05-27 | 1,139 | 1,147 | 1,131 | 1,133 | 103,700 | 1,133 |
| 2014-05-26 | 1,143 | 1,145 | 1,128 | 1,144 | 144,100 | 1,144 |
| 2014-05-23 | 1,129 | 1,141 | 1,125 | 1,136 | 185,000 | 1,136 |
| 2014-05-22 | 1,110 | 1,124 | 1,105 | 1,121 | 144,700 | 1,121 |
| 2014-05-21 | 1,091 | 1,108 | 1,090 | 1,102 | 120,200 | 1,102 |
| 2014-05-20 | 1,115 | 1,122 | 1,100 | 1,103 | 195,300 | 1,103 |
| 2014-05-19 | 1,109 | 1,120 | 1,102 | 1,106 | 176,200 | 1,106 |
| 2014-05-16 | 1,109 | 1,128 | 1,105 | 1,118 | 256,200 | 1,118 |
| 2014-05-15 | 1,125 | 1,130 | 1,101 | 1,129 | 207,600 | 1,129 |
| 2014-05-14 | 1,134 | 1,139 | 1,110 | 1,123 | 231,100 | 1,123 |
| 2014-05-13 | 1,084 | 1,128 | 1,083 | 1,114 | 245,500 | 1,114 |
| 2014-05-12 | 1,079 | 1,082 | 1,057 | 1,059 | 121,600 | 1,059 |
| 2014-05-09 | 1,059 | 1,090 | 1,059 | 1,078 | 168,500 | 1,078 |
| 2014-05-08 | 1,059 | 1,082 | 1,058 | 1,067 | 164,500 | 1,067 |
| 2014-05-07 | 1,105 | 1,108 | 1,060 | 1,062 | 209,900 | 1,062 |
| 2014-05-02 | 1,125 | 1,136 | 1,110 | 1,117 | 107,200 | 1,117 |
| 2014-05-01 | 1,115 | 1,141 | 1,100 | 1,132 | 270,200 | 1,132 |
| 2014-04-30 | 1,085 | 1,113 | 1,083 | 1,110 | 285,000 | 1,110 |
| 2014-04-28 | 1,080 | 1,084 | 1,066 | 1,081 | 164,400 | 1,081 |
| 2014-04-25 | 1,092 | 1,112 | 1,084 | 1,098 | 216,400 | 1,098 |
| 2014-04-24 | 1,105 | 1,105 | 1,081 | 1,086 | 157,100 | 1,086 |
| 2014-04-23 | 1,087 | 1,095 | 1,081 | 1,092 | 174,800 | 1,092 |
| 2014-04-22 | 1,086 | 1,093 | 1,064 | 1,065 | 119,200 | 1,065 |
| 2014-04-21 | 1,094 | 1,101 | 1,081 | 1,083 | 91,300 | 1,083 |
| 2014-04-18 | 1,098 | 1,104 | 1,079 | 1,088 | 87,300 | 1,088 |
| 2014-04-17 | 1,088 | 1,098 | 1,078 | 1,091 | 219,400 | 1,091 |
| 2014-04-16 | 1,065 | 1,082 | 1,056 | 1,080 | 177,200 | 1,080 |
| 2014-04-15 | 1,053 | 1,056 | 1,033 | 1,048 | 211,900 | 1,048 |
| 2014-04-14 | 1,050 | 1,063 | 1,048 | 1,052 | 176,200 | 1,052 |
| 2014-04-11 | 1,058 | 1,066 | 1,050 | 1,054 | 159,700 | 1,054 |
| 2014-04-10 | 1,079 | 1,091 | 1,065 | 1,071 | 242,100 | 1,071 |
| 2014-04-09 | 1,093 | 1,095 | 1,061 | 1,070 | 304,500 | 1,070 |
| 2014-04-08 | 1,103 | 1,115 | 1,098 | 1,099 | 209,600 | 1,099 |
| 2014-04-07 | 1,142 | 1,146 | 1,116 | 1,125 | 209,000 | 1,125 |
| 2014-04-04 | 1,149 | 1,163 | 1,144 | 1,151 | 147,000 | 1,151 |
| 2014-04-03 | 1,160 | 1,169 | 1,155 | 1,158 | 153,200 | 1,158 |
| 2014-04-02 | 1,192 | 1,192 | 1,156 | 1,157 | 320,200 | 1,157 |
| 2014-04-01 | 1,197 | 1,197 | 1,173 | 1,180 | 190,300 | 1,180 |
| 2014-03-31 | 1,200 | 1,202 | 1,175 | 1,193 | 232,100 | 1,193 |
| 2014-03-28 | 1,169 | 1,187 | 1,165 | 1,186 | 231,000 | 1,186 |
| 2014-03-27 | 1,153 | 1,178 | 1,138 | 1,175 | 276,300 | 1,175 |
| 2014-03-26 | 1,188 | 1,199 | 1,155 | 1,161 | 489,500 | 1,161 |
| 2014-03-25 | 1,185 | 1,191 | 1,154 | 1,158 | 464,700 | 1,158 |
| 2014-03-24 | 1,097 | 1,176 | 1,093 | 1,155 | 551,900 | 1,155 |
| 2014-03-20 | 1,100 | 1,112 | 1,072 | 1,072 | 203,800 | 1,072 |
| 2014-03-19 | 1,103 | 1,122 | 1,096 | 1,102 | 179,500 | 1,102 |
| 2014-03-18 | 1,111 | 1,118 | 1,094 | 1,102 | 219,400 | 1,102 |
| 2014-03-17 | 1,098 | 1,108 | 1,083 | 1,089 | 179,200 | 1,089 |
| 2014-03-14 | 1,110 | 1,137 | 1,106 | 1,107 | 447,300 | 1,107 |
| 2014-03-13 | 1,156 | 1,159 | 1,140 | 1,146 | 189,000 | 1,146 |
| 2014-03-12 | 1,182 | 1,188 | 1,156 | 1,158 | 182,300 | 1,158 |
| 2014-03-11 | 1,185 | 1,192 | 1,167 | 1,180 | 181,200 | 1,180 |
| 2014-03-10 | 1,165 | 1,183 | 1,163 | 1,176 | 209,900 | 1,176 |
| 2014-03-07 | 1,159 | 1,173 | 1,154 | 1,165 | 214,100 | 1,165 |
| 2014-03-06 | 1,142 | 1,153 | 1,127 | 1,144 | 162,400 | 1,144 |
| 2014-03-05 | 1,166 | 1,171 | 1,136 | 1,142 | 228,500 | 1,142 |
| 2014-03-04 | 1,106 | 1,154 | 1,104 | 1,147 | 270,500 | 1,147 |
| 2014-03-03 | 1,125 | 1,148 | 1,104 | 1,121 | 276,900 | 1,121 |
| 2014-02-28 | 1,124 | 1,134 | 1,114 | 1,130 | 453,700 | 1,130 |
| 2014-02-27 | 1,110 | 1,115 | 1,100 | 1,103 | 219,200 | 1,103 |
| 2014-02-26 | 1,127 | 1,136 | 1,110 | 1,117 | 311,900 | 1,117 |
| 2014-02-25 | 1,120 | 1,149 | 1,120 | 1,142 | 247,100 | 1,142 |
| 2014-02-24 | 1,127 | 1,143 | 1,090 | 1,100 | 208,700 | 1,100 |
| 2014-02-21 | 1,100 | 1,122 | 1,096 | 1,118 | 262,700 | 1,118 |
| 2014-02-20 | 1,115 | 1,119 | 1,082 | 1,089 | 169,700 | 1,089 |
| 2014-02-19 | 1,105 | 1,116 | 1,093 | 1,116 | 182,700 | 1,116 |
| 2014-02-18 | 1,079 | 1,113 | 1,055 | 1,108 | 316,200 | 1,108 |
| 2014-02-17 | 1,057 | 1,079 | 1,046 | 1,074 | 236,900 | 1,074 |
| 2014-02-14 | 1,066 | 1,082 | 1,040 | 1,057 | 302,600 | 1,057 |
| 2014-02-13 | 1,110 | 1,117 | 1,060 | 1,066 | 547,600 | 1,066 |
| 2014-02-12 | 1,135 | 1,140 | 1,117 | 1,123 | 225,200 | 1,123 |
| 2014-02-10 | 1,122 | 1,124 | 1,103 | 1,115 | 277,700 | 1,115 |
| 2014-02-07 | 1,119 | 1,137 | 1,081 | 1,106 | 599,900 | 1,106 |
| 2014-02-06 | 1,132 | 1,180 | 1,123 | 1,177 | 328,000 | 1,177 |
| 2014-02-05 | 1,115 | 1,139 | 1,102 | 1,126 | 311,700 | 1,126 |
| 2014-02-04 | 1,168 | 1,188 | 1,111 | 1,113 | 333,000 | 1,113 |
| 2014-02-03 | 1,220 | 1,235 | 1,195 | 1,196 | 180,700 | 1,196 |
| 2014-01-31 | 1,233 | 1,252 | 1,221 | 1,237 | 206,200 | 1,237 |
| 2014-01-30 | 1,236 | 1,248 | 1,222 | 1,231 | 241,100 | 1,231 |
| 2014-01-29 | 1,234 | 1,266 | 1,229 | 1,265 | 292,500 | 1,265 |
| 2014-01-28 | 1,230 | 1,240 | 1,213 | 1,213 | 322,700 | 1,213 |
| 2014-01-27 | 1,255 | 1,262 | 1,233 | 1,234 | 342,900 | 1,234 |
| 2014-01-24 | 1,285 | 1,294 | 1,278 | 1,285 | 336,000 | 1,285 |
| 2014-01-23 | 1,305 | 1,314 | 1,295 | 1,296 | 352,300 | 1,296 |
| 2014-01-22 | 1,297 | 1,305 | 1,281 | 1,296 | 235,000 | 1,296 |
| 2014-01-21 | 1,310 | 1,312 | 1,286 | 1,288 | 220,100 | 1,288 |
| 2014-01-20 | 1,299 | 1,310 | 1,293 | 1,307 | 197,300 | 1,307 |
| 2014-01-17 | 1,288 | 1,298 | 1,279 | 1,295 | 163,400 | 1,295 |
| 2014-01-16 | 1,269 | 1,297 | 1,267 | 1,290 | 239,100 | 1,290 |
| 2014-01-15 | 1,270 | 1,276 | 1,254 | 1,269 | 263,300 | 1,269 |
| 2014-01-14 | 1,282 | 1,282 | 1,254 | 1,261 | 220,500 | 1,261 |
| 2014-01-10 | 1,293 | 1,297 | 1,274 | 1,283 | 217,500 | 1,283 |
| 2014-01-09 | 1,309 | 1,309 | 1,291 | 1,301 | 196,400 | 1,301 |
| 2014-01-08 | 1,294 | 1,297 | 1,250 | 1,297 | 179,700 | 1,297 |
| 2014-01-07 | 1,304 | 1,304 | 1,277 | 1,278 | 200,600 | 1,278 |
| 2014-01-06 | 1,308 | 1,314 | 1,288 | 1,307 | 206,000 | 1,307 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
