9409 (株)テレビ朝日ホールディングス 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 | 1,914 | 1,920 | 1,895 | 1,905 | 110,400 | 1,905 |
| 2014-12-29 | 1,924 | 1,933 | 1,890 | 1,912 | 167,000 | 1,912 |
| 2014-12-26 | 1,895 | 1,928 | 1,895 | 1,924 | 230,100 | 1,924 |
| 2014-12-25 | 1,912 | 1,917 | 1,891 | 1,908 | 154,400 | 1,908 |
| 2014-12-24 | 1,920 | 1,922 | 1,902 | 1,908 | 109,200 | 1,908 |
| 2014-12-22 | 1,910 | 1,913 | 1,889 | 1,901 | 105,300 | 1,901 |
| 2014-12-19 | 1,910 | 1,923 | 1,888 | 1,916 | 125,400 | 1,916 |
| 2014-12-18 | 1,890 | 1,905 | 1,884 | 1,887 | 123,600 | 1,887 |
| 2014-12-17 | 1,844 | 1,886 | 1,830 | 1,841 | 140,900 | 1,841 |
| 2014-12-16 | 1,811 | 1,855 | 1,810 | 1,850 | 186,800 | 1,850 |
| 2014-12-15 | 1,831 | 1,849 | 1,812 | 1,838 | 231,200 | 1,838 |
| 2014-12-12 | 1,848 | 1,885 | 1,848 | 1,862 | 314,000 | 1,862 |
| 2014-12-11 | 1,880 | 1,890 | 1,826 | 1,865 | 640,800 | 1,865 |
| 2014-12-10 | 1,950 | 1,950 | 1,900 | 1,909 | 229,800 | 1,909 |
| 2014-12-09 | 1,975 | 2,000 | 1,955 | 1,956 | 187,900 | 1,956 |
| 2014-12-08 | 1,988 | 2,011 | 1,983 | 2,001 | 322,600 | 2,001 |
| 2014-12-05 | 1,980 | 1,993 | 1,970 | 1,991 | 139,200 | 1,991 |
| 2014-12-04 | 1,980 | 2,006 | 1,980 | 1,994 | 193,400 | 1,994 |
| 2014-12-03 | 1,950 | 1,977 | 1,949 | 1,971 | 169,500 | 1,971 |
| 2014-12-02 | 1,927 | 1,954 | 1,921 | 1,944 | 173,700 | 1,944 |
| 2014-12-01 | 1,946 | 1,974 | 1,930 | 1,945 | 151,800 | 1,945 |
| 2014-11-28 | 1,920 | 1,966 | 1,911 | 1,958 | 254,300 | 1,958 |
| 2014-11-27 | 1,915 | 1,924 | 1,898 | 1,901 | 90,100 | 1,901 |
| 2014-11-26 | 1,914 | 1,936 | 1,913 | 1,926 | 93,300 | 1,926 |
| 2014-11-25 | 1,914 | 1,928 | 1,898 | 1,921 | 195,200 | 1,921 |
| 2014-11-21 | 1,917 | 1,935 | 1,878 | 1,906 | 317,100 | 1,906 |
| 2014-11-20 | 1,955 | 1,963 | 1,931 | 1,938 | 212,300 | 1,938 |
| 2014-11-19 | 1,951 | 1,963 | 1,925 | 1,936 | 287,900 | 1,936 |
| 2014-11-18 | 1,956 | 1,987 | 1,945 | 1,953 | 307,800 | 1,953 |
| 2014-11-17 | 1,986 | 2,010 | 1,951 | 1,956 | 525,800 | 1,956 |
| 2014-11-14 | 1,986 | 2,000 | 1,963 | 2,000 | 345,100 | 2,000 |
| 2014-11-13 | 1,899 | 1,959 | 1,890 | 1,956 | 276,500 | 1,956 |
| 2014-11-12 | 1,900 | 1,927 | 1,886 | 1,891 | 272,100 | 1,891 |
| 2014-11-11 | 1,858 | 1,890 | 1,851 | 1,882 | 193,300 | 1,882 |
| 2014-11-10 | 1,837 | 1,860 | 1,836 | 1,849 | 124,700 | 1,849 |
| 2014-11-07 | 1,833 | 1,847 | 1,816 | 1,841 | 184,900 | 1,841 |
| 2014-11-06 | 1,857 | 1,858 | 1,808 | 1,813 | 286,200 | 1,813 |
| 2014-11-05 | 1,810 | 1,861 | 1,806 | 1,858 | 557,000 | 1,858 |
| 2014-11-04 | 1,800 | 1,830 | 1,791 | 1,822 | 602,200 | 1,822 |
| 2014-10-31 | 1,690 | 1,748 | 1,682 | 1,742 | 370,100 | 1,742 |
| 2014-10-30 | 1,646 | 1,680 | 1,646 | 1,678 | 335,800 | 1,678 |
| 2014-10-29 | 1,635 | 1,663 | 1,632 | 1,652 | 143,300 | 1,652 |
| 2014-10-28 | 1,617 | 1,632 | 1,615 | 1,623 | 83,500 | 1,623 |
| 2014-10-27 | 1,615 | 1,627 | 1,603 | 1,623 | 117,000 | 1,623 |
| 2014-10-24 | 1,611 | 1,629 | 1,603 | 1,617 | 245,800 | 1,617 |
| 2014-10-23 | 1,578 | 1,595 | 1,570 | 1,581 | 150,700 | 1,581 |
| 2014-10-22 | 1,566 | 1,598 | 1,560 | 1,597 | 160,900 | 1,597 |
| 2014-10-21 | 1,562 | 1,569 | 1,542 | 1,550 | 312,800 | 1,550 |
| 2014-10-20 | 1,578 | 1,600 | 1,559 | 1,566 | 403,800 | 1,566 |
| 2014-10-17 | 1,556 | 1,577 | 1,543 | 1,550 | 273,200 | 1,550 |
| 2014-10-16 | 1,588 | 1,588 | 1,544 | 1,549 | 281,100 | 1,549 |
| 2014-10-15 | 1,591 | 1,623 | 1,591 | 1,608 | 277,500 | 1,608 |
| 2014-10-14 | 1,638 | 1,658 | 1,622 | 1,622 | 184,800 | 1,622 |
| 2014-10-10 | 1,656 | 1,680 | 1,656 | 1,666 | 132,600 | 1,666 |
| 2014-10-09 | 1,703 | 1,713 | 1,683 | 1,688 | 137,300 | 1,688 |
| 2014-10-08 | 1,699 | 1,703 | 1,680 | 1,697 | 154,100 | 1,697 |
| 2014-10-07 | 1,730 | 1,742 | 1,711 | 1,712 | 112,900 | 1,712 |
| 2014-10-06 | 1,743 | 1,746 | 1,729 | 1,736 | 97,000 | 1,736 |
| 2014-10-03 | 1,700 | 1,718 | 1,700 | 1,714 | 139,100 | 1,714 |
| 2014-10-02 | 1,735 | 1,769 | 1,711 | 1,715 | 300,400 | 1,715 |
| 2014-10-01 | 1,739 | 1,780 | 1,735 | 1,746 | 479,300 | 1,746 |
| 2014-09-30 | 1,745 | 1,748 | 1,726 | 1,730 | 126,300 | 1,730 |
| 2014-09-29 | 1,745 | 1,757 | 1,741 | 1,748 | 121,300 | 1,748 |
| 2014-09-26 | 1,753 | 1,758 | 1,742 | 1,745 | 125,500 | 1,745 |
| 2014-09-25 | 1,783 | 1,783 | 1,765 | 1,779 | 218,100 | 1,779 |
| 2014-09-24 | 1,757 | 1,770 | 1,740 | 1,748 | 220,300 | 1,748 |
| 2014-09-22 | 1,776 | 1,788 | 1,766 | 1,777 | 192,700 | 1,777 |
| 2014-09-19 | 1,760 | 1,790 | 1,760 | 1,776 | 245,800 | 1,776 |
| 2014-09-18 | 1,734 | 1,764 | 1,734 | 1,755 | 196,900 | 1,755 |
| 2014-09-17 | 1,734 | 1,760 | 1,731 | 1,731 | 235,100 | 1,731 |
| 2014-09-16 | 1,735 | 1,741 | 1,725 | 1,734 | 190,500 | 1,734 |
| 2014-09-12 | 1,742 | 1,767 | 1,735 | 1,738 | 296,700 | 1,738 |
| 2014-09-11 | 1,759 | 1,774 | 1,742 | 1,760 | 358,300 | 1,760 |
| 2014-09-10 | 1,725 | 1,757 | 1,724 | 1,744 | 291,200 | 1,744 |
| 2014-09-09 | 1,740 | 1,752 | 1,730 | 1,735 | 229,600 | 1,735 |
| 2014-09-08 | 1,773 | 1,773 | 1,723 | 1,737 | 421,100 | 1,737 |
| 2014-09-05 | 1,780 | 1,780 | 1,765 | 1,777 | 168,500 | 1,777 |
| 2014-09-04 | 1,794 | 1,794 | 1,771 | 1,775 | 106,700 | 1,775 |
| 2014-09-03 | 1,815 | 1,821 | 1,792 | 1,802 | 115,300 | 1,802 |
| 2014-09-02 | 1,787 | 1,815 | 1,782 | 1,805 | 167,600 | 1,805 |
| 2014-09-01 | 1,795 | 1,799 | 1,770 | 1,779 | 161,400 | 1,779 |
| 2014-08-29 | 1,792 | 1,809 | 1,786 | 1,798 | 136,700 | 1,798 |
| 2014-08-28 | 1,822 | 1,831 | 1,789 | 1,798 | 201,300 | 1,798 |
| 2014-08-27 | 1,863 | 1,881 | 1,822 | 1,832 | 140,200 | 1,832 |
| 2014-08-26 | 1,889 | 1,892 | 1,864 | 1,870 | 130,600 | 1,870 |
| 2014-08-25 | 1,891 | 1,903 | 1,877 | 1,889 | 143,900 | 1,889 |
| 2014-08-22 | 1,863 | 1,911 | 1,852 | 1,881 | 326,000 | 1,881 |
| 2014-08-21 | 1,840 | 1,856 | 1,835 | 1,853 | 115,800 | 1,853 |
| 2014-08-20 | 1,854 | 1,863 | 1,837 | 1,849 | 123,200 | 1,849 |
| 2014-08-19 | 1,851 | 1,869 | 1,832 | 1,841 | 160,200 | 1,841 |
| 2014-08-18 | 1,844 | 1,848 | 1,836 | 1,840 | 117,900 | 1,840 |
| 2014-08-15 | 1,830 | 1,849 | 1,823 | 1,844 | 146,900 | 1,844 |
| 2014-08-14 | 1,824 | 1,835 | 1,801 | 1,830 | 151,500 | 1,830 |
| 2014-08-13 | 1,800 | 1,824 | 1,794 | 1,817 | 171,800 | 1,817 |
| 2014-08-12 | 1,814 | 1,820 | 1,796 | 1,803 | 162,700 | 1,803 |
| 2014-08-11 | 1,771 | 1,805 | 1,759 | 1,804 | 135,700 | 1,804 |
| 2014-08-08 | 1,796 | 1,807 | 1,756 | 1,763 | 181,400 | 1,763 |
| 2014-08-07 | 1,785 | 1,813 | 1,781 | 1,811 | 228,200 | 1,811 |
| 2014-08-06 | 1,769 | 1,799 | 1,767 | 1,792 | 249,800 | 1,792 |
| 2014-08-05 | 1,776 | 1,796 | 1,773 | 1,779 | 224,200 | 1,779 |
| 2014-08-04 | 1,766 | 1,779 | 1,750 | 1,765 | 198,700 | 1,765 |
| 2014-08-01 | 1,801 | 1,803 | 1,765 | 1,766 | 378,900 | 1,766 |
| 2014-07-31 | 1,864 | 1,867 | 1,825 | 1,833 | 262,100 | 1,833 |
| 2014-07-30 | 1,889 | 1,890 | 1,866 | 1,867 | 185,500 | 1,867 |
| 2014-07-29 | 1,874 | 1,903 | 1,872 | 1,900 | 198,700 | 1,900 |
| 2014-07-28 | 1,857 | 1,879 | 1,848 | 1,875 | 82,500 | 1,875 |
| 2014-07-25 | 1,854 | 1,859 | 1,840 | 1,854 | 150,900 | 1,854 |
| 2014-07-24 | 1,850 | 1,880 | 1,837 | 1,854 | 190,000 | 1,854 |
| 2014-07-23 | 1,845 | 1,857 | 1,828 | 1,850 | 126,900 | 1,850 |
| 2014-07-22 | 1,840 | 1,870 | 1,840 | 1,853 | 107,100 | 1,853 |
| 2014-07-18 | 1,843 | 1,849 | 1,825 | 1,844 | 129,800 | 1,844 |
| 2014-07-17 | 1,869 | 1,897 | 1,849 | 1,866 | 267,000 | 1,866 |
| 2014-07-16 | 1,857 | 1,881 | 1,857 | 1,869 | 256,700 | 1,869 |
| 2014-07-15 | 1,858 | 1,878 | 1,847 | 1,875 | 164,500 | 1,875 |
| 2014-07-14 | 1,841 | 1,869 | 1,836 | 1,864 | 177,000 | 1,864 |
| 2014-07-11 | 1,839 | 1,862 | 1,820 | 1,847 | 192,200 | 1,847 |
| 2014-07-10 | 1,880 | 1,892 | 1,859 | 1,866 | 232,500 | 1,866 |
| 2014-07-09 | 1,878 | 1,895 | 1,869 | 1,877 | 150,800 | 1,877 |
| 2014-07-08 | 1,890 | 1,906 | 1,864 | 1,895 | 184,600 | 1,895 |
| 2014-07-07 | 1,918 | 1,929 | 1,902 | 1,903 | 176,100 | 1,903 |
| 2014-07-04 | 1,880 | 1,912 | 1,875 | 1,909 | 308,200 | 1,909 |
| 2014-07-03 | 1,865 | 1,867 | 1,837 | 1,862 | 201,500 | 1,862 |
| 2014-07-02 | 1,870 | 1,879 | 1,862 | 1,865 | 104,600 | 1,865 |
| 2014-07-01 | 1,852 | 1,878 | 1,846 | 1,870 | 149,500 | 1,870 |
| 2014-06-30 | 1,865 | 1,865 | 1,836 | 1,852 | 159,600 | 1,852 |
| 2014-06-27 | 1,845 | 1,855 | 1,825 | 1,847 | 136,300 | 1,847 |
| 2014-06-26 | 1,860 | 1,879 | 1,852 | 1,855 | 195,100 | 1,855 |
| 2014-06-25 | 1,841 | 1,863 | 1,836 | 1,845 | 291,600 | 1,845 |
| 2014-06-24 | 1,837 | 1,855 | 1,820 | 1,840 | 156,300 | 1,840 |
| 2014-06-23 | 1,860 | 1,860 | 1,825 | 1,837 | 251,400 | 1,837 |
| 2014-06-20 | 1,867 | 1,872 | 1,839 | 1,848 | 282,000 | 1,848 |
| 2014-06-19 | 1,851 | 1,888 | 1,834 | 1,876 | 477,600 | 1,876 |
| 2014-06-18 | 1,855 | 1,855 | 1,832 | 1,850 | 214,900 | 1,850 |
| 2014-06-17 | 1,814 | 1,843 | 1,800 | 1,840 | 282,700 | 1,840 |
| 2014-06-16 | 1,816 | 1,830 | 1,805 | 1,819 | 179,000 | 1,819 |
| 2014-06-13 | 1,837 | 1,837 | 1,800 | 1,831 | 487,100 | 1,831 |
| 2014-06-12 | 1,790 | 1,842 | 1,784 | 1,839 | 330,100 | 1,839 |
| 2014-06-11 | 1,772 | 1,825 | 1,772 | 1,818 | 257,600 | 1,818 |
| 2014-06-10 | 1,781 | 1,808 | 1,776 | 1,782 | 210,400 | 1,782 |
| 2014-06-09 | 1,769 | 1,785 | 1,764 | 1,771 | 119,100 | 1,771 |
| 2014-06-06 | 1,781 | 1,797 | 1,756 | 1,767 | 130,500 | 1,767 |
| 2014-06-05 | 1,807 | 1,828 | 1,765 | 1,774 | 195,100 | 1,774 |
| 2014-06-04 | 1,831 | 1,853 | 1,802 | 1,806 | 245,200 | 1,806 |
| 2014-06-03 | 1,825 | 1,852 | 1,820 | 1,829 | 306,400 | 1,829 |
| 2014-06-02 | 1,793 | 1,821 | 1,788 | 1,814 | 153,700 | 1,814 |
| 2014-05-30 | 1,781 | 1,805 | 1,772 | 1,779 | 211,900 | 1,779 |
| 2014-05-29 | 1,730 | 1,770 | 1,725 | 1,763 | 119,800 | 1,763 |
| 2014-05-28 | 1,741 | 1,748 | 1,717 | 1,740 | 175,700 | 1,740 |
| 2014-05-27 | 1,716 | 1,739 | 1,712 | 1,725 | 194,500 | 1,725 |
| 2014-05-26 | 1,696 | 1,709 | 1,686 | 1,708 | 116,600 | 1,708 |
| 2014-05-23 | 1,697 | 1,705 | 1,666 | 1,676 | 217,500 | 1,676 |
| 2014-05-22 | 1,691 | 1,694 | 1,667 | 1,683 | 149,000 | 1,683 |
| 2014-05-21 | 1,691 | 1,696 | 1,647 | 1,677 | 360,700 | 1,677 |
| 2014-05-20 | 1,735 | 1,744 | 1,698 | 1,698 | 293,100 | 1,698 |
| 2014-05-19 | 1,699 | 1,731 | 1,699 | 1,714 | 364,800 | 1,714 |
| 2014-05-16 | 1,690 | 1,720 | 1,683 | 1,697 | 270,400 | 1,697 |
| 2014-05-15 | 1,671 | 1,702 | 1,655 | 1,700 | 251,400 | 1,700 |
| 2014-05-14 | 1,654 | 1,680 | 1,636 | 1,676 | 255,700 | 1,676 |
| 2014-05-13 | 1,662 | 1,675 | 1,643 | 1,651 | 254,400 | 1,651 |
| 2014-05-12 | 1,700 | 1,700 | 1,649 | 1,651 | 247,000 | 1,651 |
| 2014-05-09 | 1,683 | 1,717 | 1,681 | 1,699 | 313,400 | 1,699 |
| 2014-05-08 | 1,695 | 1,704 | 1,671 | 1,683 | 360,000 | 1,683 |
| 2014-05-07 | 1,768 | 1,769 | 1,683 | 1,693 | 481,500 | 1,693 |
| 2014-05-02 | 1,839 | 1,845 | 1,787 | 1,793 | 336,100 | 1,793 |
| 2014-05-01 | 1,834 | 1,872 | 1,831 | 1,853 | 560,700 | 1,853 |
| 2014-04-30 | 1,753 | 1,786 | 1,747 | 1,781 | 325,800 | 1,781 |
| 2014-04-28 | 1,738 | 1,749 | 1,723 | 1,736 | 131,400 | 1,736 |
| 2014-04-25 | 1,749 | 1,760 | 1,734 | 1,751 | 111,200 | 1,751 |
| 2014-04-24 | 1,740 | 1,755 | 1,729 | 1,737 | 152,300 | 1,737 |
| 2014-04-23 | 1,730 | 1,749 | 1,715 | 1,745 | 101,600 | 1,745 |
| 2014-04-22 | 1,755 | 1,760 | 1,715 | 1,716 | 137,100 | 1,716 |
| 2014-04-21 | 1,775 | 1,788 | 1,748 | 1,757 | 108,500 | 1,757 |
| 2014-04-18 | 1,761 | 1,773 | 1,751 | 1,771 | 110,200 | 1,771 |
| 2014-04-17 | 1,755 | 1,776 | 1,747 | 1,760 | 253,000 | 1,760 |
| 2014-04-16 | 1,715 | 1,758 | 1,707 | 1,742 | 224,600 | 1,742 |
| 2014-04-15 | 1,702 | 1,708 | 1,680 | 1,692 | 165,600 | 1,692 |
| 2014-04-14 | 1,700 | 1,710 | 1,682 | 1,684 | 129,900 | 1,684 |
| 2014-04-11 | 1,716 | 1,738 | 1,701 | 1,702 | 248,200 | 1,702 |
| 2014-04-10 | 1,775 | 1,780 | 1,739 | 1,744 | 235,700 | 1,744 |
| 2014-04-09 | 1,766 | 1,771 | 1,723 | 1,737 | 246,000 | 1,737 |
| 2014-04-08 | 1,820 | 1,822 | 1,786 | 1,788 | 200,200 | 1,788 |
| 2014-04-07 | 1,860 | 1,877 | 1,829 | 1,836 | 223,400 | 1,836 |
| 2014-04-04 | 1,860 | 1,873 | 1,850 | 1,860 | 227,100 | 1,860 |
| 2014-04-03 | 1,862 | 1,884 | 1,862 | 1,864 | 228,200 | 1,864 |
| 2014-04-02 | 1,868 | 1,884 | 1,858 | 1,862 | 390,400 | 1,862 |
| 2014-04-01 | 1,885 | 1,895 | 1,850 | 1,851 | 302,000 | 1,851 |
| 2014-03-31 | 1,873 | 1,878 | 1,830 | 1,870 | 315,300 | 1,870 |
| 2014-03-28 | 1,827 | 1,854 | 1,811 | 1,853 | 248,700 | 1,853 |
| 2014-03-27 | 1,809 | 1,829 | 1,792 | 1,827 | 304,200 | 1,827 |
| 2014-03-26 | 1,831 | 1,862 | 1,809 | 1,823 | 363,200 | 1,823 |
| 2014-03-25 | 1,860 | 1,860 | 1,820 | 1,826 | 316,000 | 1,826 |
| 2014-03-24 | 1,860 | 1,910 | 1,841 | 1,860 | 609,300 | 1,860 |
| 2014-03-20 | 1,859 | 1,881 | 1,851 | 1,854 | 449,500 | 1,854 |
| 2014-03-19 | 1,873 | 1,878 | 1,841 | 1,854 | 295,600 | 1,854 |
| 2014-03-18 | 1,877 | 1,901 | 1,860 | 1,860 | 705,700 | 1,860 |
| 2014-03-17 | 1,909 | 1,921 | 1,890 | 1,896 | 334,700 | 1,896 |
| 2014-03-14 | 1,943 | 1,955 | 1,912 | 1,913 | 493,900 | 1,913 |
| 2014-03-13 | 1,929 | 1,958 | 1,929 | 1,943 | 183,600 | 1,943 |
| 2014-03-12 | 1,932 | 1,984 | 1,929 | 1,946 | 416,700 | 1,946 |
| 2014-03-11 | 1,956 | 1,976 | 1,953 | 1,966 | 323,400 | 1,966 |
| 2014-03-10 | 1,935 | 1,969 | 1,935 | 1,956 | 399,300 | 1,956 |
| 2014-03-07 | 1,930 | 1,965 | 1,924 | 1,961 | 399,600 | 1,961 |
| 2014-03-06 | 1,934 | 1,945 | 1,889 | 1,910 | 535,900 | 1,910 |
| 2014-03-05 | 1,949 | 1,957 | 1,929 | 1,943 | 201,700 | 1,943 |
| 2014-03-04 | 1,880 | 1,933 | 1,870 | 1,930 | 377,100 | 1,930 |
| 2014-03-03 | 1,904 | 1,913 | 1,866 | 1,908 | 284,300 | 1,908 |
| 2014-02-28 | 1,965 | 1,966 | 1,918 | 1,947 | 319,600 | 1,947 |
| 2014-02-27 | 1,985 | 2,005 | 1,964 | 1,975 | 273,800 | 1,975 |
| 2014-02-26 | 2,002 | 2,022 | 1,984 | 1,995 | 269,000 | 1,995 |
| 2014-02-25 | 2,012 | 2,067 | 1,996 | 2,052 | 266,300 | 2,052 |
| 2014-02-24 | 2,008 | 2,047 | 1,993 | 2,016 | 297,100 | 2,016 |
| 2014-02-21 | 1,974 | 2,028 | 1,974 | 2,022 | 252,800 | 2,022 |
| 2014-02-20 | 2,015 | 2,022 | 1,981 | 1,982 | 291,800 | 1,982 |
| 2014-02-19 | 1,980 | 2,028 | 1,962 | 2,015 | 404,300 | 2,015 |
| 2014-02-18 | 1,959 | 1,993 | 1,914 | 1,983 | 295,500 | 1,983 |
| 2014-02-17 | 1,905 | 1,955 | 1,884 | 1,942 | 298,300 | 1,942 |
| 2014-02-14 | 1,980 | 1,994 | 1,905 | 1,929 | 330,400 | 1,929 |
| 2014-02-13 | 2,040 | 2,040 | 1,967 | 1,974 | 310,700 | 1,974 |
| 2014-02-12 | 2,041 | 2,075 | 2,023 | 2,053 | 395,600 | 2,053 |
| 2014-02-10 | 2,017 | 2,036 | 1,986 | 2,019 | 310,700 | 2,019 |
| 2014-02-07 | 2,000 | 2,012 | 1,957 | 1,977 | 440,200 | 1,977 |
| 2014-02-06 | 1,917 | 2,001 | 1,897 | 1,979 | 419,700 | 1,979 |
| 2014-02-05 | 1,970 | 1,993 | 1,895 | 1,909 | 461,800 | 1,909 |
| 2014-02-04 | 2,006 | 2,043 | 1,962 | 1,962 | 277,600 | 1,962 |
| 2014-02-03 | 2,120 | 2,142 | 2,076 | 2,078 | 176,300 | 2,078 |
| 2014-01-31 | 2,115 | 2,144 | 2,107 | 2,124 | 213,000 | 2,124 |
| 2014-01-30 | 2,126 | 2,137 | 2,103 | 2,116 | 135,600 | 2,116 |
| 2014-01-29 | 2,126 | 2,169 | 2,120 | 2,162 | 218,700 | 2,162 |
| 2014-01-28 | 2,145 | 2,153 | 2,104 | 2,104 | 210,500 | 2,104 |
| 2014-01-27 | 2,146 | 2,162 | 2,132 | 2,136 | 224,000 | 2,136 |
| 2014-01-24 | 2,208 | 2,221 | 2,184 | 2,198 | 284,900 | 2,198 |
| 2014-01-23 | 2,270 | 2,270 | 2,228 | 2,230 | 160,200 | 2,230 |
| 2014-01-22 | 2,266 | 2,275 | 2,171 | 2,259 | 158,600 | 2,259 |
| 2014-01-21 | 2,286 | 2,286 | 2,262 | 2,273 | 287,600 | 2,273 |
| 2014-01-20 | 2,304 | 2,306 | 2,259 | 2,261 | 162,300 | 2,261 |
| 2014-01-17 | 2,267 | 2,305 | 2,255 | 2,299 | 128,700 | 2,299 |
| 2014-01-16 | 2,248 | 2,279 | 2,234 | 2,261 | 120,000 | 2,261 |
| 2014-01-15 | 2,271 | 2,279 | 2,232 | 2,248 | 138,500 | 2,248 |
| 2014-01-14 | 2,283 | 2,283 | 2,238 | 2,241 | 115,200 | 2,241 |
| 2014-01-10 | 2,320 | 2,326 | 2,270 | 2,283 | 243,200 | 2,283 |
| 2014-01-09 | 2,364 | 2,364 | 2,314 | 2,338 | 112,300 | 2,338 |
| 2014-01-08 | 2,345 | 2,375 | 2,323 | 2,374 | 180,800 | 2,374 |
| 2014-01-07 | 2,312 | 2,325 | 2,300 | 2,320 | 149,600 | 2,320 |
| 2014-01-06 | 2,341 | 2,347 | 2,300 | 2,320 | 246,000 | 2,320 |
分割・併合履歴 ： [2012-09-26]1株→100株
