3817 (株)SRA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 | 1,454 | 1,460 | 1,447 | 1,448 | 6,900 | 1,448 |
| 2014-12-29 | 1,459 | 1,459 | 1,442 | 1,449 | 9,200 | 1,449 |
| 2014-12-26 | 1,427 | 1,440 | 1,424 | 1,429 | 8,900 | 1,429 |
| 2014-12-25 | 1,454 | 1,454 | 1,422 | 1,427 | 14,900 | 1,427 |
| 2014-12-24 | 1,450 | 1,454 | 1,441 | 1,446 | 14,300 | 1,446 |
| 2014-12-22 | 1,435 | 1,443 | 1,403 | 1,439 | 18,700 | 1,439 |
| 2014-12-19 | 1,394 | 1,419 | 1,392 | 1,419 | 17,300 | 1,419 |
| 2014-12-18 | 1,404 | 1,404 | 1,386 | 1,386 | 19,700 | 1,386 |
| 2014-12-17 | 1,385 | 1,410 | 1,385 | 1,385 | 13,100 | 1,385 |
| 2014-12-16 | 1,417 | 1,425 | 1,393 | 1,395 | 18,800 | 1,395 |
| 2014-12-15 | 1,416 | 1,445 | 1,412 | 1,432 | 14,500 | 1,432 |
| 2014-12-12 | 1,418 | 1,435 | 1,416 | 1,416 | 24,700 | 1,416 |
| 2014-12-11 | 1,399 | 1,423 | 1,396 | 1,416 | 12,900 | 1,416 |
| 2014-12-10 | 1,405 | 1,413 | 1,399 | 1,399 | 27,100 | 1,399 |
| 2014-12-09 | 1,440 | 1,448 | 1,423 | 1,423 | 10,500 | 1,423 |
| 2014-12-08 | 1,450 | 1,460 | 1,425 | 1,440 | 20,600 | 1,440 |
| 2014-12-05 | 1,457 | 1,457 | 1,402 | 1,434 | 31,000 | 1,434 |
| 2014-12-04 | 1,400 | 1,429 | 1,395 | 1,427 | 38,100 | 1,427 |
| 2014-12-03 | 1,400 | 1,405 | 1,391 | 1,398 | 35,500 | 1,398 |
| 2014-12-02 | 1,400 | 1,404 | 1,388 | 1,397 | 14,600 | 1,397 |
| 2014-12-01 | 1,387 | 1,412 | 1,387 | 1,401 | 19,900 | 1,401 |
| 2014-11-28 | 1,386 | 1,390 | 1,380 | 1,386 | 16,700 | 1,386 |
| 2014-11-27 | 1,406 | 1,406 | 1,385 | 1,388 | 19,700 | 1,388 |
| 2014-11-26 | 1,412 | 1,412 | 1,405 | 1,405 | 19,000 | 1,405 |
| 2014-11-25 | 1,412 | 1,419 | 1,409 | 1,412 | 25,200 | 1,412 |
| 2014-11-21 | 1,406 | 1,418 | 1,406 | 1,412 | 13,600 | 1,412 |
| 2014-11-20 | 1,431 | 1,431 | 1,418 | 1,420 | 7,800 | 1,420 |
| 2014-11-19 | 1,427 | 1,431 | 1,411 | 1,422 | 9,900 | 1,422 |
| 2014-11-18 | 1,420 | 1,432 | 1,413 | 1,431 | 13,000 | 1,431 |
| 2014-11-17 | 1,420 | 1,421 | 1,410 | 1,410 | 13,400 | 1,410 |
| 2014-11-14 | 1,450 | 1,450 | 1,415 | 1,432 | 36,600 | 1,432 |
| 2014-11-13 | 1,425 | 1,440 | 1,419 | 1,432 | 38,800 | 1,432 |
| 2014-11-12 | 1,449 | 1,449 | 1,412 | 1,418 | 24,900 | 1,418 |
| 2014-11-11 | 1,440 | 1,448 | 1,420 | 1,446 | 19,300 | 1,446 |
| 2014-11-10 | 1,493 | 1,493 | 1,413 | 1,435 | 66,800 | 1,435 |
| 2014-11-07 | 1,434 | 1,447 | 1,419 | 1,433 | 32,500 | 1,433 |
| 2014-11-06 | 1,454 | 1,456 | 1,401 | 1,404 | 32,800 | 1,404 |
| 2014-11-05 | 1,475 | 1,480 | 1,444 | 1,453 | 49,200 | 1,453 |
| 2014-11-04 | 1,549 | 1,549 | 1,464 | 1,515 | 46,200 | 1,515 |
| 2014-10-31 | 1,475 | 1,523 | 1,474 | 1,523 | 31,100 | 1,523 |
| 2014-10-30 | 1,485 | 1,497 | 1,470 | 1,475 | 31,900 | 1,475 |
| 2014-10-29 | 1,489 | 1,499 | 1,470 | 1,499 | 20,000 | 1,499 |
| 2014-10-28 | 1,487 | 1,495 | 1,465 | 1,473 | 10,300 | 1,473 |
| 2014-10-27 | 1,500 | 1,510 | 1,482 | 1,490 | 17,600 | 1,490 |
| 2014-10-24 | 1,513 | 1,522 | 1,470 | 1,492 | 22,400 | 1,492 |
| 2014-10-23 | 1,475 | 1,508 | 1,464 | 1,508 | 18,300 | 1,508 |
| 2014-10-22 | 1,480 | 1,497 | 1,471 | 1,481 | 25,700 | 1,481 |
| 2014-10-21 | 1,475 | 1,489 | 1,458 | 1,462 | 17,700 | 1,462 |
| 2014-10-20 | 1,519 | 1,534 | 1,471 | 1,493 | 24,200 | 1,493 |
| 2014-10-17 | 1,482 | 1,534 | 1,464 | 1,476 | 19,100 | 1,476 |
| 2014-10-16 | 1,487 | 1,530 | 1,469 | 1,485 | 22,000 | 1,485 |
| 2014-10-15 | 1,502 | 1,533 | 1,499 | 1,527 | 18,500 | 1,527 |
| 2014-10-14 | 1,511 | 1,533 | 1,486 | 1,502 | 18,500 | 1,502 |
| 2014-10-10 | 1,551 | 1,582 | 1,532 | 1,549 | 19,200 | 1,549 |
| 2014-10-09 | 1,620 | 1,620 | 1,586 | 1,594 | 18,400 | 1,594 |
| 2014-10-08 | 1,580 | 1,613 | 1,566 | 1,592 | 15,000 | 1,592 |
| 2014-10-07 | 1,616 | 1,620 | 1,576 | 1,584 | 12,100 | 1,584 |
| 2014-10-06 | 1,588 | 1,614 | 1,581 | 1,610 | 7,800 | 1,610 |
| 2014-10-03 | 1,551 | 1,610 | 1,551 | 1,584 | 13,400 | 1,584 |
| 2014-10-02 | 1,607 | 1,607 | 1,556 | 1,564 | 21,100 | 1,564 |
| 2014-10-01 | 1,642 | 1,644 | 1,605 | 1,607 | 13,000 | 1,607 |
| 2014-09-30 | 1,640 | 1,660 | 1,601 | 1,646 | 20,300 | 1,646 |
| 2014-09-29 | 1,673 | 1,673 | 1,643 | 1,669 | 9,300 | 1,669 |
| 2014-09-26 | 1,650 | 1,685 | 1,641 | 1,661 | 14,000 | 1,661 |
| 2014-09-25 | 1,657 | 1,679 | 1,647 | 1,675 | 19,600 | 1,675 |
| 2014-09-24 | 1,640 | 1,659 | 1,636 | 1,657 | 12,200 | 1,657 |
| 2014-09-22 | 1,645 | 1,645 | 1,640 | 1,642 | 7,500 | 1,642 |
| 2014-09-19 | 1,639 | 1,645 | 1,620 | 1,645 | 11,200 | 1,645 |
| 2014-09-18 | 1,642 | 1,645 | 1,619 | 1,639 | 10,600 | 1,639 |
| 2014-09-17 | 1,622 | 1,645 | 1,616 | 1,622 | 8,600 | 1,622 |
| 2014-09-16 | 1,612 | 1,622 | 1,607 | 1,617 | 9,000 | 1,617 |
| 2014-09-12 | 1,627 | 1,636 | 1,605 | 1,609 | 33,000 | 1,609 |
| 2014-09-11 | 1,621 | 1,642 | 1,620 | 1,638 | 10,500 | 1,638 |
| 2014-09-10 | 1,644 | 1,649 | 1,622 | 1,634 | 17,900 | 1,634 |
| 2014-09-09 | 1,650 | 1,655 | 1,624 | 1,644 | 15,800 | 1,644 |
| 2014-09-08 | 1,665 | 1,680 | 1,650 | 1,661 | 11,300 | 1,661 |
| 2014-09-05 | 1,700 | 1,700 | 1,662 | 1,669 | 9,900 | 1,669 |
| 2014-09-04 | 1,695 | 1,697 | 1,675 | 1,697 | 6,300 | 1,697 |
| 2014-09-03 | 1,697 | 1,699 | 1,689 | 1,695 | 12,500 | 1,695 |
| 2014-09-02 | 1,688 | 1,700 | 1,688 | 1,697 | 9,000 | 1,697 |
| 2014-09-01 | 1,685 | 1,698 | 1,681 | 1,690 | 9,300 | 1,690 |
| 2014-08-29 | 1,690 | 1,704 | 1,689 | 1,699 | 6,900 | 1,699 |
| 2014-08-28 | 1,691 | 1,707 | 1,682 | 1,704 | 8,800 | 1,704 |
| 2014-08-27 | 1,704 | 1,712 | 1,696 | 1,712 | 11,300 | 1,712 |
| 2014-08-26 | 1,699 | 1,701 | 1,690 | 1,698 | 11,600 | 1,698 |
| 2014-08-25 | 1,693 | 1,699 | 1,672 | 1,685 | 10,500 | 1,685 |
| 2014-08-22 | 1,700 | 1,704 | 1,684 | 1,693 | 6,100 | 1,693 |
| 2014-08-21 | 1,705 | 1,705 | 1,650 | 1,703 | 12,200 | 1,703 |
| 2014-08-20 | 1,700 | 1,707 | 1,682 | 1,687 | 10,000 | 1,687 |
| 2014-08-19 | 1,705 | 1,715 | 1,695 | 1,695 | 7,800 | 1,695 |
| 2014-08-18 | 1,710 | 1,721 | 1,701 | 1,705 | 8,500 | 1,705 |
| 2014-08-15 | 1,691 | 1,713 | 1,683 | 1,710 | 10,000 | 1,710 |
| 2014-08-14 | 1,695 | 1,695 | 1,675 | 1,691 | 8,000 | 1,691 |
| 2014-08-13 | 1,693 | 1,702 | 1,668 | 1,683 | 16,400 | 1,683 |
| 2014-08-12 | 1,672 | 1,704 | 1,656 | 1,693 | 18,400 | 1,693 |
| 2014-08-11 | 1,668 | 1,679 | 1,639 | 1,672 | 17,200 | 1,672 |
| 2014-08-08 | 1,695 | 1,698 | 1,608 | 1,628 | 28,900 | 1,628 |
| 2014-08-07 | 1,700 | 1,730 | 1,641 | 1,655 | 16,300 | 1,655 |
| 2014-08-06 | 1,671 | 1,719 | 1,661 | 1,676 | 19,400 | 1,676 |
| 2014-08-05 | 1,705 | 1,728 | 1,682 | 1,686 | 21,000 | 1,686 |
| 2014-08-04 | 1,747 | 1,747 | 1,695 | 1,698 | 26,600 | 1,698 |
| 2014-08-01 | 1,727 | 1,758 | 1,695 | 1,729 | 34,800 | 1,729 |
| 2014-07-31 | 1,730 | 1,776 | 1,723 | 1,763 | 38,100 | 1,763 |
| 2014-07-30 | 1,689 | 1,710 | 1,688 | 1,707 | 12,100 | 1,707 |
| 2014-07-29 | 1,715 | 1,734 | 1,681 | 1,700 | 27,300 | 1,700 |
| 2014-07-28 | 1,631 | 1,714 | 1,625 | 1,710 | 43,900 | 1,710 |
| 2014-07-25 | 1,599 | 1,641 | 1,599 | 1,631 | 24,100 | 1,631 |
| 2014-07-24 | 1,628 | 1,628 | 1,599 | 1,608 | 20,600 | 1,608 |
| 2014-07-23 | 1,633 | 1,646 | 1,630 | 1,637 | 18,200 | 1,637 |
| 2014-07-22 | 1,620 | 1,643 | 1,599 | 1,616 | 28,000 | 1,616 |
| 2014-07-18 | 1,628 | 1,648 | 1,606 | 1,619 | 15,000 | 1,619 |
| 2014-07-17 | 1,625 | 1,649 | 1,625 | 1,648 | 26,600 | 1,648 |
| 2014-07-16 | 1,616 | 1,622 | 1,610 | 1,617 | 15,200 | 1,617 |
| 2014-07-15 | 1,610 | 1,613 | 1,582 | 1,598 | 19,400 | 1,598 |
| 2014-07-14 | 1,580 | 1,602 | 1,565 | 1,582 | 20,700 | 1,582 |
| 2014-07-11 | 1,564 | 1,608 | 1,552 | 1,583 | 22,400 | 1,583 |
| 2014-07-10 | 1,609 | 1,610 | 1,564 | 1,571 | 13,100 | 1,571 |
| 2014-07-09 | 1,615 | 1,615 | 1,598 | 1,612 | 17,100 | 1,612 |
| 2014-07-08 | 1,594 | 1,620 | 1,576 | 1,616 | 23,800 | 1,616 |
| 2014-07-07 | 1,592 | 1,596 | 1,567 | 1,594 | 10,200 | 1,594 |
| 2014-07-04 | 1,594 | 1,603 | 1,585 | 1,595 | 25,000 | 1,595 |
| 2014-07-03 | 1,579 | 1,590 | 1,569 | 1,590 | 20,400 | 1,590 |
| 2014-07-02 | 1,570 | 1,591 | 1,564 | 1,586 | 32,200 | 1,586 |
| 2014-07-01 | 1,545 | 1,585 | 1,537 | 1,564 | 30,700 | 1,564 |
| 2014-06-30 | 1,486 | 1,569 | 1,486 | 1,561 | 53,600 | 1,561 |
| 2014-06-27 | 1,525 | 1,525 | 1,476 | 1,486 | 24,100 | 1,486 |
| 2014-06-26 | 1,541 | 1,541 | 1,526 | 1,527 | 15,000 | 1,527 |
| 2014-06-25 | 1,533 | 1,538 | 1,519 | 1,525 | 45,100 | 1,525 |
| 2014-06-24 | 1,484 | 1,514 | 1,478 | 1,514 | 23,000 | 1,514 |
| 2014-06-23 | 1,482 | 1,485 | 1,473 | 1,479 | 12,200 | 1,479 |
| 2014-06-20 | 1,484 | 1,484 | 1,462 | 1,482 | 28,900 | 1,482 |
| 2014-06-19 | 1,508 | 1,508 | 1,446 | 1,484 | 74,700 | 1,484 |
| 2014-06-18 | 1,500 | 1,514 | 1,491 | 1,508 | 11,100 | 1,508 |
| 2014-06-17 | 1,485 | 1,514 | 1,483 | 1,501 | 29,100 | 1,501 |
| 2014-06-16 | 1,490 | 1,491 | 1,482 | 1,484 | 13,900 | 1,484 |
| 2014-06-13 | 1,481 | 1,495 | 1,481 | 1,491 | 27,700 | 1,491 |
| 2014-06-12 | 1,493 | 1,500 | 1,484 | 1,493 | 11,200 | 1,493 |
| 2014-06-11 | 1,524 | 1,536 | 1,493 | 1,512 | 36,300 | 1,512 |
| 2014-06-10 | 1,564 | 1,564 | 1,509 | 1,524 | 21,600 | 1,524 |
| 2014-06-09 | 1,536 | 1,574 | 1,536 | 1,547 | 15,600 | 1,547 |
| 2014-06-06 | 1,561 | 1,561 | 1,511 | 1,532 | 27,900 | 1,532 |
| 2014-06-05 | 1,575 | 1,576 | 1,550 | 1,561 | 14,700 | 1,561 |
| 2014-06-04 | 1,588 | 1,595 | 1,564 | 1,578 | 15,200 | 1,578 |
| 2014-06-03 | 1,575 | 1,594 | 1,575 | 1,588 | 16,400 | 1,588 |
| 2014-06-02 | 1,555 | 1,575 | 1,552 | 1,574 | 21,500 | 1,574 |
| 2014-05-30 | 1,556 | 1,560 | 1,541 | 1,554 | 10,700 | 1,554 |
| 2014-05-29 | 1,520 | 1,560 | 1,514 | 1,556 | 18,200 | 1,556 |
| 2014-05-28 | 1,526 | 1,556 | 1,510 | 1,518 | 27,500 | 1,518 |
| 2014-05-27 | 1,568 | 1,570 | 1,550 | 1,558 | 18,800 | 1,558 |
| 2014-05-26 | 1,511 | 1,558 | 1,510 | 1,554 | 25,700 | 1,554 |
| 2014-05-23 | 1,505 | 1,523 | 1,496 | 1,511 | 31,600 | 1,511 |
| 2014-05-22 | 1,495 | 1,512 | 1,477 | 1,494 | 21,200 | 1,494 |
| 2014-05-21 | 1,498 | 1,498 | 1,476 | 1,488 | 33,500 | 1,488 |
| 2014-05-20 | 1,446 | 1,500 | 1,443 | 1,489 | 16,800 | 1,489 |
| 2014-05-19 | 1,470 | 1,524 | 1,450 | 1,451 | 20,500 | 1,451 |
| 2014-05-16 | 1,478 | 1,496 | 1,452 | 1,488 | 32,000 | 1,488 |
| 2014-05-15 | 1,490 | 1,510 | 1,484 | 1,505 | 21,400 | 1,505 |
| 2014-05-14 | 1,467 | 1,512 | 1,467 | 1,502 | 32,500 | 1,502 |
| 2014-05-13 | 1,450 | 1,469 | 1,450 | 1,467 | 19,600 | 1,467 |
| 2014-05-12 | 1,452 | 1,470 | 1,440 | 1,452 | 27,800 | 1,452 |
| 2014-05-09 | 1,440 | 1,483 | 1,428 | 1,475 | 60,400 | 1,475 |
| 2014-05-08 | 1,490 | 1,492 | 1,466 | 1,489 | 11,300 | 1,489 |
| 2014-05-07 | 1,505 | 1,505 | 1,471 | 1,472 | 18,900 | 1,472 |
| 2014-05-02 | 1,520 | 1,558 | 1,520 | 1,529 | 24,800 | 1,529 |
| 2014-05-01 | 1,459 | 1,510 | 1,459 | 1,507 | 31,000 | 1,507 |
| 2014-04-30 | 1,479 | 1,498 | 1,462 | 1,466 | 20,500 | 1,466 |
| 2014-04-28 | 1,460 | 1,512 | 1,460 | 1,479 | 24,100 | 1,479 |
| 2014-04-25 | 1,560 | 1,560 | 1,486 | 1,515 | 35,300 | 1,515 |
| 2014-04-24 | 1,515 | 1,578 | 1,515 | 1,536 | 69,400 | 1,536 |
| 2014-04-23 | 1,499 | 1,524 | 1,478 | 1,509 | 61,800 | 1,509 |
| 2014-04-22 | 1,481 | 1,516 | 1,470 | 1,480 | 54,600 | 1,480 |
| 2014-04-21 | 1,420 | 1,503 | 1,420 | 1,480 | 75,700 | 1,480 |
| 2014-04-18 | 1,425 | 1,425 | 1,391 | 1,417 | 20,800 | 1,417 |
| 2014-04-17 | 1,420 | 1,435 | 1,415 | 1,433 | 35,700 | 1,433 |
| 2014-04-16 | 1,370 | 1,417 | 1,370 | 1,415 | 73,000 | 1,415 |
| 2014-04-15 | 1,373 | 1,379 | 1,360 | 1,369 | 33,900 | 1,369 |
| 2014-04-14 | 1,327 | 1,380 | 1,327 | 1,373 | 18,800 | 1,373 |
| 2014-04-11 | 1,330 | 1,344 | 1,321 | 1,337 | 21,900 | 1,337 |
| 2014-04-10 | 1,349 | 1,376 | 1,334 | 1,345 | 40,700 | 1,345 |
| 2014-04-09 | 1,320 | 1,356 | 1,320 | 1,333 | 35,000 | 1,333 |
| 2014-04-08 | 1,330 | 1,360 | 1,324 | 1,330 | 15,200 | 1,330 |
| 2014-04-07 | 1,360 | 1,363 | 1,319 | 1,354 | 32,000 | 1,354 |
| 2014-04-04 | 1,392 | 1,398 | 1,381 | 1,388 | 16,300 | 1,388 |
| 2014-04-03 | 1,409 | 1,410 | 1,385 | 1,392 | 36,000 | 1,392 |
| 2014-04-02 | 1,380 | 1,395 | 1,360 | 1,385 | 57,400 | 1,385 |
| 2014-04-01 | 1,375 | 1,377 | 1,370 | 1,377 | 15,300 | 1,377 |
| 2014-03-31 | 1,380 | 1,387 | 1,341 | 1,384 | 41,500 | 1,384 |
| 2014-03-28 | 1,325 | 1,327 | 1,305 | 1,327 | 22,400 | 1,327 |
| 2014-03-27 | 1,304 | 1,318 | 1,281 | 1,316 | 37,200 | 1,316 |
| 2014-03-26 | 1,337 | 1,350 | 1,330 | 1,345 | 47,600 | 1,345 |
| 2014-03-25 | 1,336 | 1,338 | 1,316 | 1,329 | 21,400 | 1,329 |
| 2014-03-24 | 1,300 | 1,350 | 1,300 | 1,320 | 38,800 | 1,320 |
| 2014-03-20 | 1,340 | 1,342 | 1,311 | 1,315 | 51,900 | 1,315 |
| 2014-03-19 | 1,361 | 1,364 | 1,337 | 1,348 | 33,300 | 1,348 |
| 2014-03-18 | 1,351 | 1,375 | 1,339 | 1,361 | 28,800 | 1,361 |
| 2014-03-17 | 1,351 | 1,378 | 1,341 | 1,344 | 37,900 | 1,344 |
| 2014-03-14 | 1,423 | 1,423 | 1,370 | 1,371 | 61,000 | 1,371 |
| 2014-03-13 | 1,414 | 1,432 | 1,403 | 1,421 | 22,500 | 1,421 |
| 2014-03-12 | 1,432 | 1,436 | 1,422 | 1,430 | 12,400 | 1,430 |
| 2014-03-11 | 1,420 | 1,449 | 1,417 | 1,446 | 38,800 | 1,446 |
| 2014-03-10 | 1,430 | 1,449 | 1,429 | 1,444 | 23,700 | 1,444 |
| 2014-03-07 | 1,416 | 1,429 | 1,408 | 1,422 | 29,000 | 1,422 |
| 2014-03-06 | 1,388 | 1,418 | 1,381 | 1,411 | 37,400 | 1,411 |
| 2014-03-05 | 1,391 | 1,401 | 1,368 | 1,371 | 36,200 | 1,371 |
| 2014-03-04 | 1,341 | 1,398 | 1,335 | 1,390 | 48,400 | 1,390 |
| 2014-03-03 | 1,369 | 1,369 | 1,340 | 1,357 | 18,800 | 1,357 |
| 2014-02-28 | 1,370 | 1,390 | 1,365 | 1,368 | 36,400 | 1,368 |
| 2014-02-27 | 1,422 | 1,422 | 1,394 | 1,397 | 21,000 | 1,397 |
| 2014-02-26 | 1,382 | 1,406 | 1,381 | 1,393 | 30,700 | 1,393 |
| 2014-02-25 | 1,359 | 1,374 | 1,359 | 1,366 | 30,600 | 1,366 |
| 2014-02-24 | 1,358 | 1,367 | 1,351 | 1,356 | 14,400 | 1,356 |
| 2014-02-21 | 1,349 | 1,367 | 1,347 | 1,363 | 17,400 | 1,363 |
| 2014-02-20 | 1,365 | 1,365 | 1,332 | 1,335 | 18,400 | 1,335 |
| 2014-02-19 | 1,370 | 1,373 | 1,350 | 1,352 | 15,500 | 1,352 |
| 2014-02-18 | 1,371 | 1,384 | 1,359 | 1,384 | 15,500 | 1,384 |
| 2014-02-17 | 1,366 | 1,369 | 1,331 | 1,369 | 29,700 | 1,369 |
| 2014-02-14 | 1,384 | 1,389 | 1,347 | 1,360 | 31,600 | 1,360 |
| 2014-02-13 | 1,409 | 1,455 | 1,382 | 1,384 | 37,700 | 1,384 |
| 2014-02-12 | 1,401 | 1,404 | 1,383 | 1,400 | 11,500 | 1,400 |
| 2014-02-10 | 1,373 | 1,399 | 1,367 | 1,397 | 25,200 | 1,397 |
| 2014-02-07 | 1,363 | 1,376 | 1,361 | 1,368 | 25,200 | 1,368 |
| 2014-02-06 | 1,307 | 1,365 | 1,307 | 1,357 | 23,400 | 1,357 |
| 2014-02-05 | 1,325 | 1,339 | 1,302 | 1,318 | 28,800 | 1,318 |
| 2014-02-04 | 1,350 | 1,350 | 1,301 | 1,302 | 62,000 | 1,302 |
| 2014-02-03 | 1,377 | 1,396 | 1,374 | 1,384 | 42,500 | 1,384 |
| 2014-01-31 | 1,400 | 1,414 | 1,380 | 1,396 | 32,400 | 1,396 |
| 2014-01-30 | 1,404 | 1,411 | 1,381 | 1,406 | 41,600 | 1,406 |
| 2014-01-29 | 1,350 | 1,422 | 1,350 | 1,410 | 46,500 | 1,410 |
| 2014-01-28 | 1,334 | 1,358 | 1,331 | 1,331 | 33,100 | 1,331 |
| 2014-01-27 | 1,357 | 1,368 | 1,330 | 1,330 | 94,500 | 1,330 |
| 2014-01-24 | 1,389 | 1,430 | 1,378 | 1,390 | 55,500 | 1,390 |
| 2014-01-23 | 1,390 | 1,439 | 1,390 | 1,401 | 68,700 | 1,401 |
| 2014-01-22 | 1,377 | 1,386 | 1,373 | 1,380 | 21,600 | 1,380 |
| 2014-01-21 | 1,377 | 1,387 | 1,371 | 1,379 | 30,700 | 1,379 |
| 2014-01-20 | 1,379 | 1,393 | 1,375 | 1,377 | 25,900 | 1,377 |
| 2014-01-17 | 1,375 | 1,384 | 1,371 | 1,371 | 27,300 | 1,371 |
| 2014-01-16 | 1,371 | 1,392 | 1,371 | 1,382 | 27,700 | 1,382 |
| 2014-01-15 | 1,362 | 1,370 | 1,355 | 1,369 | 22,500 | 1,369 |
| 2014-01-14 | 1,350 | 1,359 | 1,341 | 1,356 | 33,600 | 1,356 |
| 2014-01-10 | 1,369 | 1,371 | 1,331 | 1,353 | 48,700 | 1,353 |
| 2014-01-09 | 1,391 | 1,394 | 1,368 | 1,384 | 25,400 | 1,384 |
| 2014-01-08 | 1,365 | 1,389 | 1,365 | 1,389 | 44,100 | 1,389 |
| 2014-01-07 | 1,343 | 1,359 | 1,333 | 1,348 | 41,200 | 1,348 |
| 2014-01-06 | 1,296 | 1,367 | 1,295 | 1,345 | 92,800 | 1,345 |
分割・併合履歴 ： なし
