3291 飯田グループホールディングス(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 | 1,489 | 1,496 | 1,469 | 1,478 | 766,100 | 1,478 |
| 2014-12-29 | 1,486 | 1,497 | 1,444 | 1,467 | 700,000 | 1,467 |
| 2014-12-26 | 1,432 | 1,464 | 1,427 | 1,456 | 464,200 | 1,456 |
| 2014-12-25 | 1,462 | 1,482 | 1,444 | 1,451 | 408,300 | 1,451 |
| 2014-12-24 | 1,473 | 1,480 | 1,445 | 1,448 | 764,700 | 1,448 |
| 2014-12-22 | 1,425 | 1,461 | 1,422 | 1,456 | 1,593,900 | 1,456 |
| 2014-12-19 | 1,408 | 1,435 | 1,395 | 1,425 | 1,703,800 | 1,425 |
| 2014-12-18 | 1,348 | 1,396 | 1,348 | 1,368 | 1,872,500 | 1,368 |
| 2014-12-17 | 1,317 | 1,346 | 1,298 | 1,324 | 1,307,000 | 1,324 |
| 2014-12-16 | 1,320 | 1,351 | 1,320 | 1,333 | 600,800 | 1,333 |
| 2014-12-15 | 1,343 | 1,368 | 1,334 | 1,336 | 531,900 | 1,336 |
| 2014-12-12 | 1,363 | 1,379 | 1,346 | 1,358 | 1,241,200 | 1,358 |
| 2014-12-11 | 1,324 | 1,384 | 1,317 | 1,373 | 1,295,200 | 1,373 |
| 2014-12-10 | 1,342 | 1,365 | 1,311 | 1,333 | 837,600 | 1,333 |
| 2014-12-09 | 1,381 | 1,383 | 1,358 | 1,367 | 934,300 | 1,367 |
| 2014-12-08 | 1,404 | 1,406 | 1,374 | 1,398 | 778,100 | 1,398 |
| 2014-12-05 | 1,404 | 1,424 | 1,380 | 1,397 | 686,200 | 1,397 |
| 2014-12-04 | 1,365 | 1,400 | 1,365 | 1,387 | 1,685,100 | 1,387 |
| 2014-12-03 | 1,369 | 1,380 | 1,356 | 1,365 | 1,010,500 | 1,365 |
| 2014-12-02 | 1,343 | 1,357 | 1,320 | 1,349 | 797,100 | 1,349 |
| 2014-12-01 | 1,329 | 1,353 | 1,304 | 1,353 | 1,398,400 | 1,353 |
| 2014-11-28 | 1,277 | 1,310 | 1,277 | 1,303 | 941,200 | 1,303 |
| 2014-11-27 | 1,287 | 1,296 | 1,262 | 1,276 | 1,388,000 | 1,276 |
| 2014-11-26 | 1,288 | 1,333 | 1,287 | 1,311 | 1,498,000 | 1,311 |
| 2014-11-25 | 1,339 | 1,343 | 1,291 | 1,310 | 1,738,700 | 1,310 |
| 2014-11-21 | 1,302 | 1,312 | 1,265 | 1,292 | 2,160,600 | 1,292 |
| 2014-11-20 | 1,391 | 1,397 | 1,323 | 1,330 | 1,922,900 | 1,330 |
| 2014-11-19 | 1,394 | 1,422 | 1,391 | 1,400 | 1,051,500 | 1,400 |
| 2014-11-18 | 1,405 | 1,419 | 1,363 | 1,371 | 1,883,800 | 1,371 |
| 2014-11-17 | 1,451 | 1,458 | 1,393 | 1,396 | 2,029,100 | 1,396 |
| 2014-11-14 | 1,362 | 1,496 | 1,361 | 1,486 | 5,469,600 | 1,486 |
| 2014-11-13 | 1,294 | 1,396 | 1,291 | 1,370 | 3,702,800 | 1,370 |
| 2014-11-12 | 1,238 | 1,337 | 1,210 | 1,324 | 5,112,800 | 1,324 |
| 2014-11-11 | 1,272 | 1,291 | 1,257 | 1,268 | 1,001,000 | 1,268 |
| 2014-11-10 | 1,248 | 1,277 | 1,244 | 1,251 | 881,200 | 1,251 |
| 2014-11-07 | 1,238 | 1,269 | 1,232 | 1,251 | 1,010,800 | 1,251 |
| 2014-11-06 | 1,293 | 1,301 | 1,225 | 1,228 | 1,521,600 | 1,228 |
| 2014-11-05 | 1,245 | 1,269 | 1,234 | 1,264 | 1,653,500 | 1,264 |
| 2014-11-04 | 1,338 | 1,344 | 1,247 | 1,250 | 3,139,000 | 1,250 |
| 2014-10-31 | 1,159 | 1,237 | 1,144 | 1,229 | 2,351,000 | 1,229 |
| 2014-10-30 | 1,145 | 1,171 | 1,141 | 1,152 | 3,467,100 | 1,152 |
| 2014-10-29 | 1,154 | 1,160 | 1,136 | 1,147 | 1,498,300 | 1,147 |
| 2014-10-28 | 1,129 | 1,143 | 1,118 | 1,132 | 1,334,100 | 1,132 |
| 2014-10-27 | 1,125 | 1,146 | 1,120 | 1,138 | 814,200 | 1,138 |
| 2014-10-24 | 1,127 | 1,144 | 1,109 | 1,110 | 1,268,400 | 1,110 |
| 2014-10-23 | 1,112 | 1,147 | 1,112 | 1,130 | 1,423,600 | 1,130 |
| 2014-10-22 | 1,080 | 1,154 | 1,078 | 1,142 | 2,783,500 | 1,142 |
| 2014-10-21 | 1,091 | 1,098 | 1,038 | 1,045 | 3,199,800 | 1,045 |
| 2014-10-20 | 1,145 | 1,158 | 1,106 | 1,121 | 3,178,100 | 1,121 |
| 2014-10-17 | 1,150 | 1,161 | 1,111 | 1,115 | 2,173,000 | 1,115 |
| 2014-10-16 | 1,172 | 1,190 | 1,149 | 1,156 | 2,029,300 | 1,156 |
| 2014-10-15 | 1,218 | 1,232 | 1,198 | 1,199 | 1,742,900 | 1,199 |
| 2014-10-14 | 1,256 | 1,261 | 1,212 | 1,218 | 1,682,100 | 1,218 |
| 2014-10-10 | 1,271 | 1,301 | 1,271 | 1,286 | 1,176,200 | 1,286 |
| 2014-10-09 | 1,290 | 1,337 | 1,289 | 1,301 | 2,331,400 | 1,301 |
| 2014-10-08 | 1,275 | 1,281 | 1,233 | 1,275 | 3,840,300 | 1,275 |
| 2014-10-07 | 1,313 | 1,363 | 1,307 | 1,346 | 1,903,300 | 1,346 |
| 2014-10-06 | 1,299 | 1,334 | 1,288 | 1,319 | 1,346,100 | 1,319 |
| 2014-10-03 | 1,264 | 1,274 | 1,250 | 1,271 | 1,268,500 | 1,271 |
| 2014-10-02 | 1,317 | 1,322 | 1,258 | 1,263 | 1,550,800 | 1,263 |
| 2014-10-01 | 1,320 | 1,338 | 1,319 | 1,329 | 1,748,700 | 1,329 |
| 2014-09-30 | 1,366 | 1,370 | 1,328 | 1,342 | 703,300 | 1,342 |
| 2014-09-29 | 1,345 | 1,382 | 1,343 | 1,373 | 1,115,900 | 1,373 |
| 2014-09-26 | 1,331 | 1,346 | 1,321 | 1,340 | 426,000 | 1,340 |
| 2014-09-25 | 1,353 | 1,363 | 1,343 | 1,358 | 1,184,100 | 1,358 |
| 2014-09-24 | 1,363 | 1,369 | 1,350 | 1,353 | 885,300 | 1,353 |
| 2014-09-22 | 1,374 | 1,378 | 1,348 | 1,355 | 601,100 | 1,355 |
| 2014-09-19 | 1,365 | 1,371 | 1,351 | 1,361 | 1,365,800 | 1,361 |
| 2014-09-18 | 1,373 | 1,386 | 1,365 | 1,372 | 1,366,000 | 1,372 |
| 2014-09-17 | 1,350 | 1,367 | 1,345 | 1,361 | 1,127,200 | 1,361 |
| 2014-09-16 | 1,344 | 1,360 | 1,340 | 1,343 | 1,006,100 | 1,343 |
| 2014-09-12 | 1,375 | 1,378 | 1,337 | 1,344 | 1,801,700 | 1,344 |
| 2014-09-11 | 1,400 | 1,407 | 1,382 | 1,387 | 722,500 | 1,387 |
| 2014-09-10 | 1,400 | 1,413 | 1,396 | 1,403 | 427,700 | 1,403 |
| 2014-09-09 | 1,415 | 1,417 | 1,393 | 1,400 | 941,800 | 1,400 |
| 2014-09-08 | 1,421 | 1,425 | 1,408 | 1,417 | 617,600 | 1,417 |
| 2014-09-05 | 1,440 | 1,449 | 1,417 | 1,425 | 628,600 | 1,425 |
| 2014-09-04 | 1,468 | 1,468 | 1,432 | 1,437 | 870,300 | 1,437 |
| 2014-09-03 | 1,510 | 1,515 | 1,457 | 1,465 | 1,325,200 | 1,465 |
| 2014-09-02 | 1,481 | 1,530 | 1,481 | 1,511 | 685,300 | 1,511 |
| 2014-09-01 | 1,468 | 1,494 | 1,462 | 1,490 | 1,292,800 | 1,490 |
| 2014-08-29 | 1,521 | 1,530 | 1,482 | 1,490 | 1,048,500 | 1,490 |
| 2014-08-28 | 1,522 | 1,535 | 1,507 | 1,535 | 890,600 | 1,535 |
| 2014-08-27 | 1,540 | 1,569 | 1,522 | 1,541 | 1,272,400 | 1,541 |
| 2014-08-26 | 1,577 | 1,593 | 1,560 | 1,575 | 940,200 | 1,575 |
| 2014-08-25 | 1,600 | 1,616 | 1,540 | 1,569 | 1,175,200 | 1,569 |
| 2014-08-22 | 1,592 | 1,605 | 1,581 | 1,589 | 776,600 | 1,589 |
| 2014-08-21 | 1,572 | 1,590 | 1,564 | 1,579 | 722,900 | 1,579 |
| 2014-08-20 | 1,563 | 1,580 | 1,554 | 1,572 | 1,021,500 | 1,572 |
| 2014-08-19 | 1,595 | 1,600 | 1,522 | 1,550 | 1,478,100 | 1,550 |
| 2014-08-18 | 1,624 | 1,645 | 1,584 | 1,593 | 1,302,400 | 1,593 |
| 2014-08-15 | 1,589 | 1,654 | 1,551 | 1,630 | 1,851,100 | 1,630 |
| 2014-08-14 | 1,555 | 1,558 | 1,535 | 1,549 | 440,400 | 1,549 |
| 2014-08-13 | 1,555 | 1,578 | 1,530 | 1,549 | 1,233,400 | 1,549 |
| 2014-08-12 | 1,480 | 1,611 | 1,435 | 1,608 | 2,217,900 | 1,608 |
| 2014-08-11 | 1,499 | 1,510 | 1,484 | 1,496 | 735,100 | 1,496 |
| 2014-08-08 | 1,501 | 1,518 | 1,444 | 1,447 | 671,300 | 1,447 |
| 2014-08-07 | 1,511 | 1,513 | 1,490 | 1,509 | 605,300 | 1,509 |
| 2014-08-06 | 1,522 | 1,537 | 1,507 | 1,512 | 356,000 | 1,512 |
| 2014-08-05 | 1,542 | 1,554 | 1,529 | 1,531 | 430,500 | 1,531 |
| 2014-08-04 | 1,566 | 1,569 | 1,524 | 1,534 | 613,900 | 1,534 |
| 2014-08-01 | 1,544 | 1,558 | 1,531 | 1,549 | 661,600 | 1,549 |
| 2014-07-31 | 1,541 | 1,561 | 1,540 | 1,552 | 556,700 | 1,552 |
| 2014-07-30 | 1,535 | 1,535 | 1,511 | 1,527 | 731,900 | 1,527 |
| 2014-07-29 | 1,556 | 1,556 | 1,531 | 1,536 | 365,700 | 1,536 |
| 2014-07-28 | 1,529 | 1,553 | 1,517 | 1,553 | 546,900 | 1,553 |
| 2014-07-25 | 1,520 | 1,522 | 1,502 | 1,514 | 445,400 | 1,514 |
| 2014-07-24 | 1,510 | 1,517 | 1,505 | 1,511 | 710,000 | 1,511 |
| 2014-07-23 | 1,507 | 1,522 | 1,502 | 1,511 | 394,800 | 1,511 |
| 2014-07-22 | 1,507 | 1,511 | 1,496 | 1,505 | 282,400 | 1,505 |
| 2014-07-18 | 1,485 | 1,504 | 1,481 | 1,493 | 350,200 | 1,493 |
| 2014-07-17 | 1,508 | 1,518 | 1,502 | 1,505 | 408,300 | 1,505 |
| 2014-07-16 | 1,495 | 1,508 | 1,491 | 1,503 | 387,300 | 1,503 |
| 2014-07-15 | 1,507 | 1,524 | 1,503 | 1,509 | 287,900 | 1,509 |
| 2014-07-14 | 1,505 | 1,509 | 1,499 | 1,504 | 275,500 | 1,504 |
| 2014-07-11 | 1,483 | 1,509 | 1,482 | 1,506 | 444,200 | 1,506 |
| 2014-07-10 | 1,504 | 1,522 | 1,497 | 1,499 | 630,800 | 1,499 |
| 2014-07-09 | 1,503 | 1,506 | 1,492 | 1,504 | 370,800 | 1,504 |
| 2014-07-08 | 1,512 | 1,526 | 1,501 | 1,513 | 395,300 | 1,513 |
| 2014-07-07 | 1,514 | 1,531 | 1,510 | 1,512 | 203,800 | 1,512 |
| 2014-07-04 | 1,550 | 1,550 | 1,508 | 1,510 | 670,200 | 1,510 |
| 2014-07-03 | 1,557 | 1,557 | 1,518 | 1,524 | 538,800 | 1,524 |
| 2014-07-02 | 1,545 | 1,560 | 1,533 | 1,536 | 450,100 | 1,536 |
| 2014-07-01 | 1,555 | 1,565 | 1,533 | 1,538 | 799,000 | 1,538 |
| 2014-06-30 | 1,540 | 1,564 | 1,534 | 1,539 | 988,700 | 1,539 |
| 2014-06-27 | 1,534 | 1,534 | 1,511 | 1,522 | 443,300 | 1,522 |
| 2014-06-26 | 1,522 | 1,544 | 1,522 | 1,526 | 578,300 | 1,526 |
| 2014-06-25 | 1,513 | 1,522 | 1,497 | 1,514 | 513,900 | 1,514 |
| 2014-06-24 | 1,520 | 1,520 | 1,497 | 1,508 | 338,200 | 1,508 |
| 2014-06-23 | 1,486 | 1,524 | 1,486 | 1,519 | 615,900 | 1,519 |
| 2014-06-20 | 1,491 | 1,507 | 1,479 | 1,485 | 1,538,400 | 1,485 |
| 2014-06-19 | 1,485 | 1,511 | 1,480 | 1,507 | 1,192,200 | 1,507 |
| 2014-06-18 | 1,454 | 1,491 | 1,454 | 1,491 | 890,500 | 1,491 |
| 2014-06-17 | 1,479 | 1,479 | 1,448 | 1,461 | 1,077,800 | 1,461 |
| 2014-06-16 | 1,470 | 1,475 | 1,447 | 1,471 | 925,700 | 1,471 |
| 2014-06-13 | 1,450 | 1,462 | 1,446 | 1,462 | 648,700 | 1,462 |
| 2014-06-12 | 1,472 | 1,476 | 1,449 | 1,458 | 657,200 | 1,458 |
| 2014-06-11 | 1,462 | 1,476 | 1,450 | 1,474 | 426,800 | 1,474 |
| 2014-06-10 | 1,479 | 1,485 | 1,461 | 1,468 | 563,600 | 1,468 |
| 2014-06-09 | 1,498 | 1,504 | 1,473 | 1,478 | 1,023,500 | 1,478 |
| 2014-06-06 | 1,525 | 1,537 | 1,493 | 1,498 | 1,587,100 | 1,498 |
| 2014-06-05 | 1,543 | 1,561 | 1,538 | 1,555 | 1,621,100 | 1,555 |
| 2014-06-04 | 1,543 | 1,545 | 1,517 | 1,525 | 696,400 | 1,525 |
| 2014-06-03 | 1,555 | 1,558 | 1,530 | 1,534 | 1,081,100 | 1,534 |
| 2014-06-02 | 1,572 | 1,579 | 1,530 | 1,546 | 1,291,800 | 1,546 |
| 2014-05-30 | 1,510 | 1,533 | 1,500 | 1,532 | 3,721,300 | 1,532 |
| 2014-05-29 | 1,532 | 1,559 | 1,528 | 1,528 | 943,200 | 1,528 |
| 2014-05-28 | 1,568 | 1,578 | 1,540 | 1,553 | 1,213,500 | 1,553 |
| 2014-05-27 | 1,571 | 1,574 | 1,547 | 1,550 | 1,028,600 | 1,550 |
| 2014-05-26 | 1,571 | 1,580 | 1,552 | 1,562 | 758,200 | 1,562 |
| 2014-05-23 | 1,584 | 1,599 | 1,559 | 1,563 | 603,500 | 1,563 |
| 2014-05-22 | 1,557 | 1,606 | 1,550 | 1,590 | 668,800 | 1,590 |
| 2014-05-21 | 1,558 | 1,573 | 1,521 | 1,569 | 647,100 | 1,569 |
| 2014-05-20 | 1,593 | 1,630 | 1,588 | 1,590 | 828,500 | 1,590 |
| 2014-05-19 | 1,622 | 1,629 | 1,550 | 1,575 | 736,300 | 1,575 |
| 2014-05-16 | 1,660 | 1,660 | 1,606 | 1,636 | 460,800 | 1,636 |
| 2014-05-15 | 1,645 | 1,691 | 1,625 | 1,660 | 1,421,300 | 1,660 |
| 2014-05-14 | 1,650 | 1,663 | 1,632 | 1,661 | 607,900 | 1,661 |
| 2014-05-13 | 1,623 | 1,642 | 1,609 | 1,633 | 667,900 | 1,633 |
| 2014-05-12 | 1,624 | 1,624 | 1,584 | 1,592 | 490,900 | 1,592 |
| 2014-05-09 | 1,594 | 1,629 | 1,585 | 1,618 | 819,100 | 1,618 |
| 2014-05-08 | 1,586 | 1,607 | 1,573 | 1,586 | 628,500 | 1,586 |
| 2014-05-07 | 1,580 | 1,587 | 1,535 | 1,582 | 531,700 | 1,582 |
| 2014-05-02 | 1,562 | 1,596 | 1,550 | 1,585 | 413,600 | 1,585 |
| 2014-05-01 | 1,539 | 1,573 | 1,534 | 1,572 | 458,600 | 1,572 |
| 2014-04-30 | 1,560 | 1,560 | 1,511 | 1,520 | 521,500 | 1,520 |
| 2014-04-28 | 1,565 | 1,565 | 1,517 | 1,546 | 477,400 | 1,546 |
| 2014-04-25 | 1,550 | 1,587 | 1,547 | 1,564 | 464,400 | 1,564 |
| 2014-04-24 | 1,578 | 1,587 | 1,554 | 1,564 | 536,600 | 1,564 |
| 2014-04-23 | 1,586 | 1,623 | 1,576 | 1,594 | 753,000 | 1,594 |
| 2014-04-22 | 1,580 | 1,588 | 1,557 | 1,569 | 531,100 | 1,569 |
| 2014-04-21 | 1,602 | 1,627 | 1,580 | 1,588 | 576,300 | 1,588 |
| 2014-04-18 | 1,626 | 1,629 | 1,581 | 1,601 | 965,200 | 1,601 |
| 2014-04-17 | 1,561 | 1,605 | 1,542 | 1,601 | 1,326,100 | 1,601 |
| 2014-04-16 | 1,451 | 1,544 | 1,447 | 1,543 | 1,339,200 | 1,543 |
| 2014-04-15 | 1,435 | 1,460 | 1,430 | 1,450 | 646,600 | 1,450 |
| 2014-04-14 | 1,399 | 1,464 | 1,391 | 1,440 | 638,200 | 1,440 |
| 2014-04-11 | 1,389 | 1,436 | 1,374 | 1,414 | 586,700 | 1,414 |
| 2014-04-10 | 1,449 | 1,483 | 1,404 | 1,417 | 531,200 | 1,417 |
| 2014-04-09 | 1,460 | 1,468 | 1,410 | 1,434 | 1,234,400 | 1,434 |
| 2014-04-08 | 1,516 | 1,522 | 1,467 | 1,482 | 762,200 | 1,482 |
| 2014-04-07 | 1,530 | 1,538 | 1,513 | 1,524 | 744,800 | 1,524 |
| 2014-04-04 | 1,620 | 1,621 | 1,557 | 1,570 | 640,300 | 1,570 |
| 2014-04-03 | 1,591 | 1,602 | 1,555 | 1,570 | 1,072,600 | 1,570 |
| 2014-04-02 | 1,475 | 1,585 | 1,475 | 1,563 | 1,581,500 | 1,563 |
| 2014-04-01 | 1,459 | 1,461 | 1,420 | 1,447 | 815,600 | 1,447 |
| 2014-03-31 | 1,416 | 1,435 | 1,394 | 1,429 | 805,100 | 1,429 |
| 2014-03-28 | 1,360 | 1,391 | 1,359 | 1,390 | 781,100 | 1,390 |
| 2014-03-27 | 1,355 | 1,373 | 1,301 | 1,370 | 937,100 | 1,370 |
| 2014-03-26 | 1,330 | 1,373 | 1,323 | 1,345 | 1,145,200 | 1,345 |
| 2014-03-25 | 1,334 | 1,339 | 1,291 | 1,305 | 1,002,800 | 1,305 |
| 2014-03-24 | 1,375 | 1,409 | 1,320 | 1,347 | 1,271,100 | 1,347 |
| 2014-03-20 | 1,429 | 1,436 | 1,395 | 1,405 | 923,800 | 1,405 |
| 2014-03-19 | 1,425 | 1,485 | 1,425 | 1,447 | 940,900 | 1,447 |
| 2014-03-18 | 1,394 | 1,425 | 1,388 | 1,414 | 871,800 | 1,414 |
| 2014-03-17 | 1,433 | 1,441 | 1,374 | 1,402 | 1,243,100 | 1,402 |
| 2014-03-14 | 1,494 | 1,494 | 1,433 | 1,463 | 1,227,300 | 1,463 |
| 2014-03-13 | 1,469 | 1,478 | 1,462 | 1,464 | 675,000 | 1,464 |
| 2014-03-12 | 1,503 | 1,510 | 1,484 | 1,484 | 573,200 | 1,484 |
| 2014-03-11 | 1,528 | 1,579 | 1,522 | 1,532 | 581,900 | 1,532 |
| 2014-03-10 | 1,550 | 1,578 | 1,540 | 1,548 | 531,000 | 1,548 |
| 2014-03-07 | 1,620 | 1,637 | 1,558 | 1,573 | 619,200 | 1,573 |
| 2014-03-06 | 1,565 | 1,614 | 1,546 | 1,594 | 729,700 | 1,594 |
| 2014-03-05 | 1,542 | 1,589 | 1,521 | 1,562 | 941,300 | 1,562 |
| 2014-03-04 | 1,469 | 1,542 | 1,468 | 1,514 | 1,210,900 | 1,514 |
| 2014-03-03 | 1,530 | 1,537 | 1,469 | 1,484 | 1,006,300 | 1,484 |
| 2014-02-28 | 1,516 | 1,539 | 1,450 | 1,538 | 1,925,500 | 1,538 |
| 2014-02-27 | 1,601 | 1,603 | 1,552 | 1,556 | 954,200 | 1,556 |
| 2014-02-26 | 1,611 | 1,630 | 1,611 | 1,624 | 607,600 | 1,624 |
| 2014-02-25 | 1,650 | 1,655 | 1,635 | 1,651 | 469,000 | 1,651 |
| 2014-02-24 | 1,620 | 1,643 | 1,600 | 1,634 | 904,100 | 1,634 |
| 2014-02-21 | 1,589 | 1,625 | 1,571 | 1,603 | 1,011,600 | 1,603 |
| 2014-02-20 | 1,650 | 1,665 | 1,583 | 1,592 | 1,011,300 | 1,592 |
| 2014-02-19 | 1,691 | 1,702 | 1,655 | 1,668 | 980,300 | 1,668 |
| 2014-02-18 | 1,711 | 1,722 | 1,661 | 1,716 | 803,600 | 1,716 |
| 2014-02-17 | 1,730 | 1,735 | 1,679 | 1,708 | 588,200 | 1,708 |
| 2014-02-14 | 1,777 | 1,791 | 1,711 | 1,736 | 663,600 | 1,736 |
| 2014-02-13 | 1,873 | 1,873 | 1,778 | 1,798 | 387,500 | 1,798 |
| 2014-02-12 | 1,900 | 1,909 | 1,864 | 1,870 | 491,100 | 1,870 |
| 2014-02-10 | 1,858 | 1,866 | 1,806 | 1,860 | 448,800 | 1,860 |
| 2014-02-07 | 1,850 | 1,863 | 1,791 | 1,804 | 609,800 | 1,804 |
| 2014-02-06 | 1,721 | 1,786 | 1,720 | 1,762 | 734,300 | 1,762 |
| 2014-02-05 | 1,732 | 1,737 | 1,694 | 1,723 | 686,800 | 1,723 |
| 2014-02-04 | 1,742 | 1,744 | 1,687 | 1,715 | 1,197,000 | 1,715 |
| 2014-02-03 | 1,812 | 1,818 | 1,783 | 1,797 | 789,900 | 1,797 |
| 2014-01-31 | 1,850 | 1,855 | 1,792 | 1,812 | 798,900 | 1,812 |
| 2014-01-30 | 1,831 | 1,832 | 1,773 | 1,801 | 531,000 | 1,801 |
| 2014-01-29 | 1,841 | 1,890 | 1,835 | 1,870 | 671,700 | 1,870 |
| 2014-01-28 | 1,904 | 1,904 | 1,791 | 1,813 | 1,447,900 | 1,813 |
| 2014-01-27 | 1,850 | 1,864 | 1,824 | 1,824 | 796,100 | 1,824 |
| 2014-01-24 | 1,919 | 1,940 | 1,912 | 1,919 | 460,700 | 1,919 |
| 2014-01-23 | 2,000 | 2,005 | 1,955 | 1,959 | 429,800 | 1,959 |
| 2014-01-22 | 1,960 | 2,008 | 1,944 | 2,000 | 581,600 | 2,000 |
| 2014-01-21 | 1,921 | 1,956 | 1,921 | 1,939 | 441,100 | 1,939 |
| 2014-01-20 | 1,963 | 1,963 | 1,924 | 1,926 | 290,900 | 1,926 |
| 2014-01-17 | 1,940 | 1,970 | 1,933 | 1,963 | 439,900 | 1,963 |
| 2014-01-16 | 1,998 | 1,998 | 1,929 | 1,937 | 354,100 | 1,937 |
| 2014-01-15 | 1,980 | 1,980 | 1,947 | 1,960 | 649,500 | 1,960 |
| 2014-01-14 | 1,990 | 1,996 | 1,940 | 1,960 | 594,500 | 1,960 |
| 2014-01-10 | 2,032 | 2,044 | 1,973 | 2,017 | 681,600 | 2,017 |
| 2014-01-09 | 2,088 | 2,088 | 2,009 | 2,033 | 598,600 | 2,033 |
| 2014-01-08 | 2,083 | 2,089 | 2,065 | 2,088 | 408,200 | 2,088 |
| 2014-01-07 | 2,062 | 2,080 | 2,032 | 2,053 | 405,300 | 2,053 |
| 2014-01-06 | 2,081 | 2,084 | 2,045 | 2,062 | 587,700 | 2,062 |
分割・併合履歴 ： なし
