9404 日本テレビホールディングス(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 | 1,799 | 1,799 | 1,774 | 1,776 | 496,100 | 1,776 |
| 2014-12-29 | 1,808 | 1,813 | 1,779 | 1,792 | 376,100 | 1,792 |
| 2014-12-26 | 1,783 | 1,808 | 1,783 | 1,803 | 530,600 | 1,803 |
| 2014-12-25 | 1,793 | 1,803 | 1,785 | 1,791 | 342,200 | 1,791 |
| 2014-12-24 | 1,815 | 1,818 | 1,793 | 1,799 | 539,500 | 1,799 |
| 2014-12-22 | 1,798 | 1,799 | 1,777 | 1,789 | 458,500 | 1,789 |
| 2014-12-19 | 1,800 | 1,807 | 1,782 | 1,797 | 552,700 | 1,797 |
| 2014-12-18 | 1,758 | 1,794 | 1,758 | 1,772 | 653,900 | 1,772 |
| 2014-12-17 | 1,747 | 1,761 | 1,723 | 1,728 | 881,900 | 1,728 |
| 2014-12-16 | 1,739 | 1,775 | 1,737 | 1,767 | 444,600 | 1,767 |
| 2014-12-15 | 1,766 | 1,788 | 1,758 | 1,775 | 526,800 | 1,775 |
| 2014-12-12 | 1,800 | 1,821 | 1,791 | 1,796 | 1,073,900 | 1,796 |
| 2014-12-11 | 1,784 | 1,818 | 1,754 | 1,795 | 734,000 | 1,795 |
| 2014-12-10 | 1,842 | 1,849 | 1,801 | 1,809 | 472,900 | 1,809 |
| 2014-12-09 | 1,820 | 1,860 | 1,807 | 1,850 | 413,200 | 1,850 |
| 2014-12-08 | 1,842 | 1,849 | 1,827 | 1,839 | 359,000 | 1,839 |
| 2014-12-05 | 1,830 | 1,840 | 1,815 | 1,839 | 511,100 | 1,839 |
| 2014-12-04 | 1,805 | 1,830 | 1,791 | 1,830 | 692,700 | 1,830 |
| 2014-12-03 | 1,793 | 1,810 | 1,782 | 1,786 | 466,700 | 1,786 |
| 2014-12-02 | 1,760 | 1,800 | 1,757 | 1,788 | 637,600 | 1,788 |
| 2014-12-01 | 1,763 | 1,786 | 1,756 | 1,761 | 547,500 | 1,761 |
| 2014-11-28 | 1,726 | 1,777 | 1,720 | 1,758 | 1,330,200 | 1,758 |
| 2014-11-27 | 1,714 | 1,718 | 1,691 | 1,706 | 308,800 | 1,706 |
| 2014-11-26 | 1,695 | 1,723 | 1,693 | 1,715 | 468,400 | 1,715 |
| 2014-11-25 | 1,725 | 1,725 | 1,690 | 1,695 | 564,500 | 1,695 |
| 2014-11-21 | 1,730 | 1,738 | 1,699 | 1,709 | 600,900 | 1,709 |
| 2014-11-20 | 1,760 | 1,774 | 1,736 | 1,738 | 501,300 | 1,738 |
| 2014-11-19 | 1,744 | 1,770 | 1,742 | 1,747 | 586,400 | 1,747 |
| 2014-11-18 | 1,705 | 1,731 | 1,705 | 1,730 | 488,400 | 1,730 |
| 2014-11-17 | 1,709 | 1,719 | 1,686 | 1,691 | 509,700 | 1,691 |
| 2014-11-14 | 1,735 | 1,736 | 1,703 | 1,728 | 749,500 | 1,728 |
| 2014-11-13 | 1,683 | 1,720 | 1,675 | 1,716 | 669,900 | 1,716 |
| 2014-11-12 | 1,713 | 1,720 | 1,696 | 1,698 | 610,900 | 1,698 |
| 2014-11-11 | 1,699 | 1,716 | 1,680 | 1,698 | 639,200 | 1,698 |
| 2014-11-10 | 1,692 | 1,700 | 1,680 | 1,698 | 286,100 | 1,698 |
| 2014-11-07 | 1,667 | 1,712 | 1,662 | 1,698 | 746,800 | 1,698 |
| 2014-11-06 | 1,714 | 1,714 | 1,647 | 1,653 | 732,000 | 1,653 |
| 2014-11-05 | 1,692 | 1,713 | 1,687 | 1,710 | 587,700 | 1,710 |
| 2014-11-04 | 1,724 | 1,724 | 1,671 | 1,700 | 1,168,300 | 1,700 |
| 2014-10-31 | 1,640 | 1,677 | 1,633 | 1,673 | 1,235,000 | 1,673 |
| 2014-10-30 | 1,612 | 1,632 | 1,612 | 1,621 | 1,296,600 | 1,621 |
| 2014-10-29 | 1,590 | 1,626 | 1,590 | 1,622 | 573,600 | 1,622 |
| 2014-10-28 | 1,582 | 1,603 | 1,579 | 1,587 | 277,600 | 1,587 |
| 2014-10-27 | 1,564 | 1,593 | 1,564 | 1,587 | 346,300 | 1,587 |
| 2014-10-24 | 1,556 | 1,573 | 1,550 | 1,564 | 357,900 | 1,564 |
| 2014-10-23 | 1,539 | 1,551 | 1,532 | 1,541 | 401,500 | 1,541 |
| 2014-10-22 | 1,523 | 1,551 | 1,521 | 1,548 | 433,200 | 1,548 |
| 2014-10-21 | 1,524 | 1,535 | 1,501 | 1,505 | 615,600 | 1,505 |
| 2014-10-20 | 1,512 | 1,539 | 1,512 | 1,536 | 546,500 | 1,536 |
| 2014-10-17 | 1,507 | 1,519 | 1,477 | 1,482 | 795,800 | 1,482 |
| 2014-10-16 | 1,542 | 1,548 | 1,508 | 1,513 | 612,500 | 1,513 |
| 2014-10-15 | 1,583 | 1,598 | 1,569 | 1,577 | 477,900 | 1,577 |
| 2014-10-14 | 1,568 | 1,603 | 1,560 | 1,584 | 1,101,900 | 1,584 |
| 2014-10-10 | 1,592 | 1,605 | 1,587 | 1,602 | 1,198,900 | 1,602 |
| 2014-10-09 | 1,608 | 1,621 | 1,599 | 1,603 | 719,000 | 1,603 |
| 2014-10-08 | 1,600 | 1,615 | 1,598 | 1,606 | 805,600 | 1,606 |
| 2014-10-07 | 1,634 | 1,646 | 1,620 | 1,621 | 497,100 | 1,621 |
| 2014-10-06 | 1,664 | 1,667 | 1,642 | 1,642 | 393,200 | 1,642 |
| 2014-10-03 | 1,619 | 1,652 | 1,619 | 1,648 | 686,900 | 1,648 |
| 2014-10-02 | 1,637 | 1,659 | 1,625 | 1,637 | 1,047,300 | 1,637 |
| 2014-10-01 | 1,678 | 1,678 | 1,654 | 1,654 | 448,500 | 1,654 |
| 2014-09-30 | 1,692 | 1,693 | 1,661 | 1,674 | 820,300 | 1,674 |
| 2014-09-29 | 1,689 | 1,708 | 1,680 | 1,689 | 1,432,600 | 1,689 |
| 2014-09-26 | 1,660 | 1,669 | 1,652 | 1,661 | 734,900 | 1,661 |
| 2014-09-25 | 1,655 | 1,689 | 1,649 | 1,689 | 1,187,700 | 1,689 |
| 2014-09-24 | 1,632 | 1,644 | 1,620 | 1,639 | 553,400 | 1,639 |
| 2014-09-22 | 1,643 | 1,658 | 1,638 | 1,646 | 973,100 | 1,646 |
| 2014-09-19 | 1,604 | 1,643 | 1,604 | 1,642 | 1,935,600 | 1,642 |
| 2014-09-18 | 1,574 | 1,593 | 1,574 | 1,589 | 430,100 | 1,589 |
| 2014-09-17 | 1,566 | 1,595 | 1,565 | 1,568 | 1,196,600 | 1,568 |
| 2014-09-16 | 1,561 | 1,570 | 1,556 | 1,566 | 435,200 | 1,566 |
| 2014-09-12 | 1,560 | 1,576 | 1,551 | 1,555 | 1,054,100 | 1,555 |
| 2014-09-11 | 1,576 | 1,581 | 1,562 | 1,569 | 537,600 | 1,569 |
| 2014-09-10 | 1,569 | 1,578 | 1,564 | 1,577 | 581,300 | 1,577 |
| 2014-09-09 | 1,581 | 1,585 | 1,564 | 1,570 | 535,800 | 1,570 |
| 2014-09-08 | 1,597 | 1,603 | 1,567 | 1,579 | 735,300 | 1,579 |
| 2014-09-05 | 1,598 | 1,610 | 1,582 | 1,589 | 966,800 | 1,589 |
| 2014-09-04 | 1,616 | 1,626 | 1,590 | 1,593 | 889,600 | 1,593 |
| 2014-09-03 | 1,629 | 1,644 | 1,617 | 1,629 | 1,376,900 | 1,629 |
| 2014-09-02 | 1,597 | 1,625 | 1,592 | 1,616 | 887,800 | 1,616 |
| 2014-09-01 | 1,593 | 1,603 | 1,581 | 1,597 | 769,000 | 1,597 |
| 2014-08-29 | 1,551 | 1,610 | 1,551 | 1,599 | 2,185,700 | 1,599 |
| 2014-08-28 | 1,575 | 1,581 | 1,544 | 1,549 | 1,261,600 | 1,549 |
| 2014-08-27 | 1,609 | 1,613 | 1,563 | 1,573 | 1,195,200 | 1,573 |
| 2014-08-26 | 1,638 | 1,639 | 1,603 | 1,608 | 987,800 | 1,608 |
| 2014-08-25 | 1,663 | 1,675 | 1,626 | 1,645 | 1,005,100 | 1,645 |
| 2014-08-22 | 1,677 | 1,685 | 1,658 | 1,663 | 895,500 | 1,663 |
| 2014-08-21 | 1,704 | 1,708 | 1,686 | 1,691 | 526,500 | 1,691 |
| 2014-08-20 | 1,706 | 1,715 | 1,695 | 1,702 | 595,700 | 1,702 |
| 2014-08-19 | 1,719 | 1,724 | 1,700 | 1,707 | 531,300 | 1,707 |
| 2014-08-18 | 1,715 | 1,732 | 1,705 | 1,717 | 490,900 | 1,717 |
| 2014-08-15 | 1,715 | 1,730 | 1,713 | 1,722 | 400,200 | 1,722 |
| 2014-08-14 | 1,718 | 1,726 | 1,701 | 1,718 | 554,700 | 1,718 |
| 2014-08-13 | 1,701 | 1,720 | 1,691 | 1,717 | 288,300 | 1,717 |
| 2014-08-12 | 1,701 | 1,725 | 1,697 | 1,715 | 398,200 | 1,715 |
| 2014-08-11 | 1,674 | 1,699 | 1,666 | 1,698 | 488,100 | 1,698 |
| 2014-08-08 | 1,709 | 1,712 | 1,650 | 1,663 | 604,000 | 1,663 |
| 2014-08-07 | 1,680 | 1,716 | 1,680 | 1,716 | 731,400 | 1,716 |
| 2014-08-06 | 1,676 | 1,682 | 1,658 | 1,671 | 793,200 | 1,671 |
| 2014-08-05 | 1,673 | 1,692 | 1,673 | 1,674 | 440,300 | 1,674 |
| 2014-08-04 | 1,656 | 1,683 | 1,653 | 1,676 | 872,000 | 1,676 |
| 2014-08-01 | 1,700 | 1,704 | 1,635 | 1,667 | 2,934,800 | 1,667 |
| 2014-07-31 | 1,794 | 1,799 | 1,756 | 1,764 | 657,700 | 1,764 |
| 2014-07-30 | 1,788 | 1,804 | 1,769 | 1,780 | 788,400 | 1,780 |
| 2014-07-29 | 1,761 | 1,788 | 1,756 | 1,781 | 500,000 | 1,781 |
| 2014-07-28 | 1,761 | 1,764 | 1,746 | 1,762 | 455,400 | 1,762 |
| 2014-07-25 | 1,768 | 1,775 | 1,728 | 1,751 | 835,100 | 1,751 |
| 2014-07-24 | 1,735 | 1,757 | 1,731 | 1,747 | 552,200 | 1,747 |
| 2014-07-23 | 1,712 | 1,746 | 1,712 | 1,722 | 876,500 | 1,722 |
| 2014-07-22 | 1,722 | 1,746 | 1,716 | 1,719 | 862,300 | 1,719 |
| 2014-07-18 | 1,710 | 1,733 | 1,703 | 1,721 | 799,000 | 1,721 |
| 2014-07-17 | 1,719 | 1,765 | 1,700 | 1,724 | 1,658,600 | 1,724 |
| 2014-07-16 | 1,711 | 1,736 | 1,707 | 1,710 | 768,900 | 1,710 |
| 2014-07-15 | 1,732 | 1,736 | 1,704 | 1,725 | 878,600 | 1,725 |
| 2014-07-14 | 1,712 | 1,753 | 1,711 | 1,732 | 762,000 | 1,732 |
| 2014-07-11 | 1,702 | 1,716 | 1,686 | 1,711 | 469,100 | 1,711 |
| 2014-07-10 | 1,742 | 1,767 | 1,727 | 1,728 | 494,100 | 1,728 |
| 2014-07-09 | 1,735 | 1,754 | 1,717 | 1,729 | 401,800 | 1,729 |
| 2014-07-08 | 1,745 | 1,780 | 1,731 | 1,756 | 446,600 | 1,756 |
| 2014-07-07 | 1,776 | 1,778 | 1,750 | 1,752 | 323,600 | 1,752 |
| 2014-07-04 | 1,758 | 1,781 | 1,743 | 1,773 | 536,800 | 1,773 |
| 2014-07-03 | 1,782 | 1,783 | 1,748 | 1,756 | 414,200 | 1,756 |
| 2014-07-02 | 1,780 | 1,808 | 1,767 | 1,789 | 436,400 | 1,789 |
| 2014-07-01 | 1,769 | 1,809 | 1,765 | 1,785 | 739,800 | 1,785 |
| 2014-06-30 | 1,758 | 1,763 | 1,741 | 1,756 | 474,200 | 1,756 |
| 2014-06-27 | 1,743 | 1,772 | 1,738 | 1,759 | 1,311,700 | 1,759 |
| 2014-06-26 | 1,725 | 1,740 | 1,712 | 1,728 | 356,100 | 1,728 |
| 2014-06-25 | 1,707 | 1,718 | 1,702 | 1,708 | 314,400 | 1,708 |
| 2014-06-24 | 1,700 | 1,716 | 1,698 | 1,709 | 438,400 | 1,709 |
| 2014-06-23 | 1,712 | 1,713 | 1,690 | 1,697 | 460,000 | 1,697 |
| 2014-06-20 | 1,710 | 1,718 | 1,695 | 1,710 | 308,700 | 1,710 |
| 2014-06-19 | 1,706 | 1,721 | 1,690 | 1,717 | 557,900 | 1,717 |
| 2014-06-18 | 1,678 | 1,709 | 1,669 | 1,702 | 466,500 | 1,702 |
| 2014-06-17 | 1,671 | 1,685 | 1,662 | 1,680 | 505,000 | 1,680 |
| 2014-06-16 | 1,674 | 1,682 | 1,664 | 1,675 | 331,900 | 1,675 |
| 2014-06-13 | 1,689 | 1,690 | 1,655 | 1,683 | 1,132,300 | 1,683 |
| 2014-06-12 | 1,668 | 1,705 | 1,644 | 1,698 | 611,000 | 1,698 |
| 2014-06-11 | 1,647 | 1,679 | 1,645 | 1,674 | 490,300 | 1,674 |
| 2014-06-10 | 1,671 | 1,682 | 1,642 | 1,648 | 662,400 | 1,648 |
| 2014-06-09 | 1,705 | 1,719 | 1,653 | 1,671 | 769,400 | 1,671 |
| 2014-06-06 | 1,683 | 1,683 | 1,648 | 1,665 | 447,800 | 1,665 |
| 2014-06-05 | 1,687 | 1,716 | 1,673 | 1,684 | 700,800 | 1,684 |
| 2014-06-04 | 1,684 | 1,686 | 1,668 | 1,678 | 402,600 | 1,678 |
| 2014-06-03 | 1,694 | 1,699 | 1,673 | 1,685 | 431,900 | 1,685 |
| 2014-06-02 | 1,670 | 1,684 | 1,662 | 1,676 | 520,000 | 1,676 |
| 2014-05-30 | 1,620 | 1,674 | 1,620 | 1,645 | 709,100 | 1,645 |
| 2014-05-29 | 1,617 | 1,648 | 1,604 | 1,641 | 635,400 | 1,641 |
| 2014-05-28 | 1,594 | 1,625 | 1,589 | 1,620 | 964,800 | 1,620 |
| 2014-05-27 | 1,568 | 1,589 | 1,566 | 1,577 | 501,600 | 1,577 |
| 2014-05-26 | 1,564 | 1,574 | 1,554 | 1,572 | 314,200 | 1,572 |
| 2014-05-23 | 1,549 | 1,556 | 1,536 | 1,546 | 583,600 | 1,546 |
| 2014-05-22 | 1,534 | 1,545 | 1,512 | 1,533 | 411,400 | 1,533 |
| 2014-05-21 | 1,530 | 1,544 | 1,514 | 1,531 | 656,200 | 1,531 |
| 2014-05-20 | 1,550 | 1,559 | 1,526 | 1,528 | 356,200 | 1,528 |
| 2014-05-19 | 1,555 | 1,566 | 1,529 | 1,532 | 660,700 | 1,532 |
| 2014-05-16 | 1,580 | 1,599 | 1,538 | 1,558 | 994,600 | 1,558 |
| 2014-05-15 | 1,525 | 1,573 | 1,514 | 1,573 | 1,066,500 | 1,573 |
| 2014-05-14 | 1,512 | 1,556 | 1,495 | 1,544 | 1,052,500 | 1,544 |
| 2014-05-13 | 1,491 | 1,509 | 1,483 | 1,507 | 825,500 | 1,507 |
| 2014-05-12 | 1,499 | 1,500 | 1,460 | 1,461 | 1,065,000 | 1,461 |
| 2014-05-09 | 1,520 | 1,569 | 1,473 | 1,504 | 1,742,800 | 1,504 |
| 2014-05-08 | 1,473 | 1,483 | 1,462 | 1,469 | 532,200 | 1,469 |
| 2014-05-07 | 1,504 | 1,512 | 1,461 | 1,461 | 736,100 | 1,461 |
| 2014-05-02 | 1,541 | 1,543 | 1,513 | 1,521 | 429,800 | 1,521 |
| 2014-05-01 | 1,537 | 1,570 | 1,532 | 1,556 | 961,200 | 1,556 |
| 2014-04-30 | 1,500 | 1,526 | 1,499 | 1,523 | 1,036,200 | 1,523 |
| 2014-04-28 | 1,487 | 1,500 | 1,470 | 1,480 | 494,400 | 1,480 |
| 2014-04-25 | 1,509 | 1,533 | 1,496 | 1,514 | 640,300 | 1,514 |
| 2014-04-24 | 1,504 | 1,510 | 1,477 | 1,497 | 751,600 | 1,497 |
| 2014-04-23 | 1,485 | 1,513 | 1,482 | 1,510 | 555,800 | 1,510 |
| 2014-04-22 | 1,515 | 1,519 | 1,481 | 1,481 | 579,600 | 1,481 |
| 2014-04-21 | 1,525 | 1,534 | 1,501 | 1,510 | 320,100 | 1,510 |
| 2014-04-18 | 1,504 | 1,519 | 1,489 | 1,519 | 425,500 | 1,519 |
| 2014-04-17 | 1,502 | 1,513 | 1,485 | 1,511 | 803,600 | 1,511 |
| 2014-04-16 | 1,489 | 1,495 | 1,473 | 1,494 | 1,025,300 | 1,494 |
| 2014-04-15 | 1,489 | 1,501 | 1,465 | 1,484 | 560,500 | 1,484 |
| 2014-04-14 | 1,503 | 1,509 | 1,485 | 1,487 | 563,500 | 1,487 |
| 2014-04-11 | 1,515 | 1,536 | 1,500 | 1,522 | 693,300 | 1,522 |
| 2014-04-10 | 1,576 | 1,584 | 1,540 | 1,552 | 841,800 | 1,552 |
| 2014-04-09 | 1,516 | 1,539 | 1,501 | 1,508 | 1,065,800 | 1,508 |
| 2014-04-08 | 1,587 | 1,599 | 1,551 | 1,552 | 697,300 | 1,552 |
| 2014-04-07 | 1,613 | 1,640 | 1,585 | 1,599 | 698,900 | 1,599 |
| 2014-04-04 | 1,629 | 1,649 | 1,629 | 1,636 | 504,400 | 1,636 |
| 2014-04-03 | 1,638 | 1,655 | 1,623 | 1,639 | 281,200 | 1,639 |
| 2014-04-02 | 1,674 | 1,681 | 1,647 | 1,648 | 737,800 | 1,648 |
| 2014-04-01 | 1,695 | 1,731 | 1,662 | 1,666 | 621,900 | 1,666 |
| 2014-03-31 | 1,691 | 1,692 | 1,640 | 1,686 | 455,200 | 1,686 |
| 2014-03-28 | 1,641 | 1,658 | 1,616 | 1,658 | 422,800 | 1,658 |
| 2014-03-27 | 1,619 | 1,643 | 1,591 | 1,641 | 693,900 | 1,641 |
| 2014-03-26 | 1,646 | 1,655 | 1,607 | 1,616 | 571,600 | 1,616 |
| 2014-03-25 | 1,629 | 1,647 | 1,611 | 1,614 | 591,600 | 1,614 |
| 2014-03-24 | 1,583 | 1,643 | 1,583 | 1,623 | 646,900 | 1,623 |
| 2014-03-20 | 1,620 | 1,629 | 1,578 | 1,580 | 446,200 | 1,580 |
| 2014-03-19 | 1,614 | 1,634 | 1,604 | 1,612 | 365,200 | 1,612 |
| 2014-03-18 | 1,611 | 1,611 | 1,597 | 1,602 | 383,800 | 1,602 |
| 2014-03-17 | 1,625 | 1,632 | 1,582 | 1,593 | 617,500 | 1,593 |
| 2014-03-14 | 1,658 | 1,664 | 1,635 | 1,637 | 957,100 | 1,637 |
| 2014-03-13 | 1,683 | 1,701 | 1,675 | 1,693 | 447,300 | 1,693 |
| 2014-03-12 | 1,701 | 1,721 | 1,693 | 1,700 | 606,600 | 1,700 |
| 2014-03-11 | 1,726 | 1,748 | 1,706 | 1,733 | 736,300 | 1,733 |
| 2014-03-10 | 1,708 | 1,739 | 1,708 | 1,726 | 654,700 | 1,726 |
| 2014-03-07 | 1,720 | 1,722 | 1,689 | 1,720 | 644,500 | 1,720 |
| 2014-03-06 | 1,686 | 1,706 | 1,672 | 1,698 | 333,100 | 1,698 |
| 2014-03-05 | 1,708 | 1,717 | 1,685 | 1,688 | 224,400 | 1,688 |
| 2014-03-04 | 1,635 | 1,678 | 1,633 | 1,675 | 462,400 | 1,675 |
| 2014-03-03 | 1,675 | 1,693 | 1,634 | 1,653 | 818,600 | 1,653 |
| 2014-02-28 | 1,663 | 1,723 | 1,625 | 1,693 | 1,382,600 | 1,693 |
| 2014-02-27 | 1,660 | 1,690 | 1,653 | 1,660 | 790,900 | 1,660 |
| 2014-02-26 | 1,678 | 1,703 | 1,667 | 1,669 | 335,000 | 1,669 |
| 2014-02-25 | 1,693 | 1,708 | 1,670 | 1,706 | 644,700 | 1,706 |
| 2014-02-24 | 1,673 | 1,716 | 1,651 | 1,668 | 649,300 | 1,668 |
| 2014-02-21 | 1,646 | 1,676 | 1,640 | 1,673 | 306,700 | 1,673 |
| 2014-02-20 | 1,663 | 1,672 | 1,621 | 1,628 | 344,300 | 1,628 |
| 2014-02-19 | 1,656 | 1,668 | 1,646 | 1,664 | 487,000 | 1,664 |
| 2014-02-18 | 1,634 | 1,668 | 1,614 | 1,662 | 722,200 | 1,662 |
| 2014-02-17 | 1,616 | 1,644 | 1,603 | 1,634 | 308,900 | 1,634 |
| 2014-02-14 | 1,665 | 1,674 | 1,601 | 1,627 | 1,131,900 | 1,627 |
| 2014-02-13 | 1,688 | 1,704 | 1,648 | 1,650 | 978,800 | 1,650 |
| 2014-02-12 | 1,714 | 1,730 | 1,695 | 1,723 | 631,900 | 1,723 |
| 2014-02-10 | 1,700 | 1,709 | 1,653 | 1,674 | 451,200 | 1,674 |
| 2014-02-07 | 1,639 | 1,688 | 1,633 | 1,660 | 1,387,800 | 1,660 |
| 2014-02-06 | 1,648 | 1,695 | 1,621 | 1,687 | 859,800 | 1,687 |
| 2014-02-05 | 1,650 | 1,670 | 1,589 | 1,630 | 1,098,700 | 1,630 |
| 2014-02-04 | 1,690 | 1,696 | 1,595 | 1,603 | 720,900 | 1,603 |
| 2014-02-03 | 1,760 | 1,775 | 1,727 | 1,728 | 304,000 | 1,728 |
| 2014-01-31 | 1,766 | 1,780 | 1,740 | 1,767 | 496,400 | 1,767 |
| 2014-01-30 | 1,789 | 1,801 | 1,754 | 1,765 | 502,100 | 1,765 |
| 2014-01-29 | 1,793 | 1,819 | 1,793 | 1,808 | 261,600 | 1,808 |
| 2014-01-28 | 1,799 | 1,817 | 1,785 | 1,785 | 430,400 | 1,785 |
| 2014-01-27 | 1,818 | 1,840 | 1,803 | 1,804 | 411,100 | 1,804 |
| 2014-01-24 | 1,879 | 1,889 | 1,856 | 1,871 | 503,600 | 1,871 |
| 2014-01-23 | 1,933 | 1,940 | 1,896 | 1,898 | 403,400 | 1,898 |
| 2014-01-22 | 1,949 | 1,949 | 1,907 | 1,931 | 353,800 | 1,931 |
| 2014-01-21 | 1,975 | 1,976 | 1,942 | 1,944 | 482,000 | 1,944 |
| 2014-01-20 | 1,998 | 2,002 | 1,965 | 1,980 | 456,600 | 1,980 |
| 2014-01-17 | 1,978 | 1,998 | 1,940 | 1,990 | 1,095,900 | 1,990 |
| 2014-01-16 | 1,905 | 1,947 | 1,890 | 1,939 | 804,200 | 1,939 |
| 2014-01-15 | 1,890 | 1,908 | 1,875 | 1,895 | 678,700 | 1,895 |
| 2014-01-14 | 1,886 | 1,897 | 1,852 | 1,873 | 741,100 | 1,873 |
| 2014-01-10 | 1,950 | 1,955 | 1,892 | 1,906 | 643,200 | 1,906 |
| 2014-01-09 | 1,954 | 1,959 | 1,935 | 1,947 | 534,300 | 1,947 |
| 2014-01-08 | 1,919 | 1,954 | 1,916 | 1,954 | 476,400 | 1,954 |
| 2014-01-07 | 1,909 | 1,909 | 1,883 | 1,900 | 643,400 | 1,900 |
| 2014-01-06 | 1,918 | 1,920 | 1,887 | 1,911 | 821,200 | 1,911 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2000-03-28]1株→2株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.04株 [1985-03-27]1株→1.1株
