1663 K&Oエナジーグループ(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 | 1,485 | 1,504 | 1,436 | 1,488 | 19,200 | 1,488 |
| 2014-12-29 | 1,510 | 1,510 | 1,487 | 1,505 | 12,400 | 1,505 |
| 2014-12-26 | 1,478 | 1,512 | 1,454 | 1,507 | 21,300 | 1,507 |
| 2014-12-25 | 1,481 | 1,504 | 1,470 | 1,498 | 19,200 | 1,498 |
| 2014-12-24 | 1,499 | 1,514 | 1,480 | 1,500 | 28,800 | 1,500 |
| 2014-12-22 | 1,460 | 1,489 | 1,456 | 1,489 | 35,700 | 1,489 |
| 2014-12-19 | 1,430 | 1,460 | 1,429 | 1,453 | 27,500 | 1,453 |
| 2014-12-18 | 1,424 | 1,424 | 1,407 | 1,418 | 17,700 | 1,418 |
| 2014-12-17 | 1,374 | 1,402 | 1,367 | 1,383 | 31,000 | 1,383 |
| 2014-12-16 | 1,396 | 1,400 | 1,363 | 1,369 | 23,300 | 1,369 |
| 2014-12-15 | 1,408 | 1,430 | 1,407 | 1,417 | 14,500 | 1,417 |
| 2014-12-12 | 1,432 | 1,452 | 1,432 | 1,436 | 35,900 | 1,436 |
| 2014-12-11 | 1,444 | 1,459 | 1,441 | 1,452 | 20,800 | 1,452 |
| 2014-12-10 | 1,450 | 1,478 | 1,435 | 1,463 | 24,000 | 1,463 |
| 2014-12-09 | 1,463 | 1,463 | 1,444 | 1,448 | 21,300 | 1,448 |
| 2014-12-08 | 1,453 | 1,469 | 1,453 | 1,464 | 14,200 | 1,464 |
| 2014-12-05 | 1,456 | 1,459 | 1,450 | 1,455 | 15,200 | 1,455 |
| 2014-12-04 | 1,454 | 1,459 | 1,446 | 1,456 | 16,000 | 1,456 |
| 2014-12-03 | 1,449 | 1,450 | 1,434 | 1,439 | 14,100 | 1,439 |
| 2014-12-02 | 1,439 | 1,440 | 1,427 | 1,437 | 10,300 | 1,437 |
| 2014-12-01 | 1,445 | 1,451 | 1,420 | 1,428 | 19,000 | 1,428 |
| 2014-11-28 | 1,436 | 1,448 | 1,432 | 1,440 | 13,500 | 1,440 |
| 2014-11-27 | 1,475 | 1,475 | 1,443 | 1,451 | 22,800 | 1,451 |
| 2014-11-26 | 1,444 | 1,483 | 1,433 | 1,471 | 23,700 | 1,471 |
| 2014-11-25 | 1,460 | 1,460 | 1,444 | 1,444 | 10,100 | 1,444 |
| 2014-11-21 | 1,441 | 1,455 | 1,430 | 1,450 | 16,800 | 1,450 |
| 2014-11-20 | 1,460 | 1,460 | 1,390 | 1,441 | 21,100 | 1,441 |
| 2014-11-19 | 1,460 | 1,460 | 1,443 | 1,446 | 11,300 | 1,446 |
| 2014-11-18 | 1,410 | 1,464 | 1,399 | 1,464 | 15,400 | 1,464 |
| 2014-11-17 | 1,451 | 1,459 | 1,415 | 1,425 | 14,000 | 1,425 |
| 2014-11-14 | 1,464 | 1,464 | 1,443 | 1,460 | 21,600 | 1,460 |
| 2014-11-13 | 1,425 | 1,442 | 1,421 | 1,437 | 20,400 | 1,437 |
| 2014-11-12 | 1,453 | 1,460 | 1,438 | 1,442 | 16,400 | 1,442 |
| 2014-11-11 | 1,447 | 1,454 | 1,422 | 1,453 | 17,400 | 1,453 |
| 2014-11-10 | 1,431 | 1,445 | 1,421 | 1,439 | 10,400 | 1,439 |
| 2014-11-07 | 1,395 | 1,440 | 1,395 | 1,430 | 18,200 | 1,430 |
| 2014-11-06 | 1,410 | 1,424 | 1,405 | 1,407 | 19,300 | 1,407 |
| 2014-11-05 | 1,407 | 1,418 | 1,400 | 1,409 | 27,600 | 1,409 |
| 2014-11-04 | 1,422 | 1,425 | 1,399 | 1,407 | 29,900 | 1,407 |
| 2014-10-31 | 1,380 | 1,409 | 1,350 | 1,392 | 50,800 | 1,392 |
| 2014-10-30 | 1,314 | 1,395 | 1,314 | 1,382 | 56,700 | 1,382 |
| 2014-10-29 | 1,287 | 1,320 | 1,287 | 1,310 | 22,800 | 1,310 |
| 2014-10-28 | 1,284 | 1,297 | 1,282 | 1,285 | 16,500 | 1,285 |
| 2014-10-27 | 1,293 | 1,304 | 1,284 | 1,302 | 20,600 | 1,302 |
| 2014-10-24 | 1,315 | 1,320 | 1,293 | 1,300 | 13,500 | 1,300 |
| 2014-10-23 | 1,300 | 1,322 | 1,298 | 1,315 | 18,000 | 1,315 |
| 2014-10-22 | 1,290 | 1,307 | 1,269 | 1,307 | 23,900 | 1,307 |
| 2014-10-21 | 1,278 | 1,282 | 1,260 | 1,267 | 27,200 | 1,267 |
| 2014-10-20 | 1,269 | 1,296 | 1,269 | 1,295 | 20,000 | 1,295 |
| 2014-10-17 | 1,264 | 1,280 | 1,252 | 1,252 | 27,000 | 1,252 |
| 2014-10-16 | 1,283 | 1,290 | 1,263 | 1,266 | 29,700 | 1,266 |
| 2014-10-15 | 1,288 | 1,307 | 1,280 | 1,304 | 36,600 | 1,304 |
| 2014-10-14 | 1,282 | 1,307 | 1,273 | 1,275 | 33,900 | 1,275 |
| 2014-10-10 | 1,326 | 1,335 | 1,304 | 1,312 | 22,000 | 1,312 |
| 2014-10-09 | 1,376 | 1,380 | 1,343 | 1,343 | 18,900 | 1,343 |
| 2014-10-08 | 1,360 | 1,390 | 1,360 | 1,365 | 16,000 | 1,365 |
| 2014-10-07 | 1,399 | 1,407 | 1,390 | 1,390 | 14,200 | 1,390 |
| 2014-10-06 | 1,383 | 1,410 | 1,383 | 1,404 | 18,300 | 1,404 |
| 2014-10-03 | 1,366 | 1,385 | 1,366 | 1,371 | 20,300 | 1,371 |
| 2014-10-02 | 1,405 | 1,416 | 1,365 | 1,366 | 31,000 | 1,366 |
| 2014-10-01 | 1,433 | 1,438 | 1,412 | 1,424 | 15,500 | 1,424 |
| 2014-09-30 | 1,449 | 1,455 | 1,423 | 1,432 | 25,400 | 1,432 |
| 2014-09-29 | 1,463 | 1,463 | 1,442 | 1,449 | 16,200 | 1,449 |
| 2014-09-26 | 1,435 | 1,459 | 1,435 | 1,455 | 7,700 | 1,455 |
| 2014-09-25 | 1,449 | 1,460 | 1,434 | 1,460 | 31,000 | 1,460 |
| 2014-09-24 | 1,423 | 1,429 | 1,403 | 1,425 | 20,500 | 1,425 |
| 2014-09-22 | 1,422 | 1,440 | 1,418 | 1,423 | 16,600 | 1,423 |
| 2014-09-19 | 1,433 | 1,465 | 1,418 | 1,449 | 26,800 | 1,449 |
| 2014-09-18 | 1,445 | 1,445 | 1,425 | 1,433 | 31,300 | 1,433 |
| 2014-09-17 | 1,422 | 1,440 | 1,415 | 1,434 | 32,200 | 1,434 |
| 2014-09-16 | 1,462 | 1,465 | 1,417 | 1,437 | 35,400 | 1,437 |
| 2014-09-12 | 1,485 | 1,485 | 1,457 | 1,462 | 41,200 | 1,462 |
| 2014-09-11 | 1,470 | 1,474 | 1,450 | 1,457 | 28,400 | 1,457 |
| 2014-09-10 | 1,382 | 1,477 | 1,382 | 1,470 | 69,800 | 1,470 |
| 2014-09-09 | 1,389 | 1,389 | 1,381 | 1,385 | 10,500 | 1,385 |
| 2014-09-08 | 1,386 | 1,386 | 1,366 | 1,384 | 30,400 | 1,384 |
| 2014-09-05 | 1,370 | 1,374 | 1,351 | 1,356 | 36,300 | 1,356 |
| 2014-09-04 | 1,394 | 1,395 | 1,365 | 1,367 | 35,500 | 1,367 |
| 2014-09-03 | 1,373 | 1,400 | 1,373 | 1,394 | 38,200 | 1,394 |
| 2014-09-02 | 1,399 | 1,407 | 1,388 | 1,400 | 26,600 | 1,400 |
| 2014-09-01 | 1,380 | 1,397 | 1,380 | 1,394 | 11,700 | 1,394 |
| 2014-08-29 | 1,389 | 1,395 | 1,377 | 1,384 | 23,900 | 1,384 |
| 2014-08-28 | 1,398 | 1,405 | 1,387 | 1,403 | 35,800 | 1,403 |
| 2014-08-27 | 1,396 | 1,409 | 1,390 | 1,407 | 29,700 | 1,407 |
| 2014-08-26 | 1,400 | 1,415 | 1,395 | 1,396 | 25,100 | 1,396 |
| 2014-08-25 | 1,410 | 1,410 | 1,385 | 1,397 | 28,200 | 1,397 |
| 2014-08-22 | 1,428 | 1,428 | 1,403 | 1,405 | 24,300 | 1,405 |
| 2014-08-21 | 1,406 | 1,429 | 1,395 | 1,428 | 29,500 | 1,428 |
| 2014-08-20 | 1,402 | 1,414 | 1,398 | 1,401 | 30,100 | 1,401 |
| 2014-08-19 | 1,405 | 1,413 | 1,394 | 1,411 | 22,400 | 1,411 |
| 2014-08-18 | 1,400 | 1,421 | 1,395 | 1,404 | 15,500 | 1,404 |
| 2014-08-15 | 1,386 | 1,395 | 1,384 | 1,387 | 27,400 | 1,387 |
| 2014-08-14 | 1,388 | 1,408 | 1,383 | 1,391 | 27,600 | 1,391 |
| 2014-08-13 | 1,370 | 1,395 | 1,366 | 1,390 | 24,100 | 1,390 |
| 2014-08-12 | 1,400 | 1,406 | 1,371 | 1,374 | 32,800 | 1,374 |
| 2014-08-11 | 1,376 | 1,406 | 1,367 | 1,384 | 29,500 | 1,384 |
| 2014-08-08 | 1,431 | 1,434 | 1,350 | 1,355 | 72,400 | 1,355 |
| 2014-08-07 | 1,420 | 1,465 | 1,420 | 1,457 | 30,000 | 1,457 |
| 2014-08-06 | 1,465 | 1,492 | 1,426 | 1,435 | 37,700 | 1,435 |
| 2014-08-05 | 1,530 | 1,550 | 1,483 | 1,487 | 38,200 | 1,487 |
| 2014-08-04 | 1,548 | 1,553 | 1,527 | 1,543 | 46,300 | 1,543 |
| 2014-08-01 | 1,477 | 1,548 | 1,477 | 1,508 | 65,500 | 1,508 |
| 2014-07-31 | 1,541 | 1,546 | 1,491 | 1,516 | 92,700 | 1,516 |
| 2014-07-30 | 1,589 | 1,590 | 1,503 | 1,530 | 193,100 | 1,530 |
| 2014-07-29 | 1,590 | 1,599 | 1,577 | 1,592 | 31,800 | 1,592 |
| 2014-07-28 | 1,582 | 1,592 | 1,490 | 1,590 | 46,300 | 1,590 |
| 2014-07-25 | 1,547 | 1,587 | 1,533 | 1,582 | 19,300 | 1,582 |
| 2014-07-24 | 1,566 | 1,575 | 1,554 | 1,564 | 17,600 | 1,564 |
| 2014-07-23 | 1,587 | 1,587 | 1,563 | 1,572 | 11,300 | 1,572 |
| 2014-07-22 | 1,597 | 1,597 | 1,569 | 1,586 | 18,000 | 1,586 |
| 2014-07-18 | 1,565 | 1,588 | 1,563 | 1,574 | 12,400 | 1,574 |
| 2014-07-17 | 1,593 | 1,593 | 1,570 | 1,587 | 20,400 | 1,587 |
| 2014-07-16 | 1,606 | 1,616 | 1,591 | 1,593 | 18,400 | 1,593 |
| 2014-07-15 | 1,619 | 1,623 | 1,609 | 1,615 | 21,300 | 1,615 |
| 2014-07-14 | 1,602 | 1,622 | 1,520 | 1,621 | 49,800 | 1,621 |
| 2014-07-11 | 1,603 | 1,614 | 1,587 | 1,603 | 32,800 | 1,603 |
| 2014-07-10 | 1,610 | 1,630 | 1,610 | 1,627 | 57,200 | 1,627 |
| 2014-07-09 | 1,607 | 1,628 | 1,602 | 1,623 | 55,100 | 1,623 |
| 2014-07-08 | 1,594 | 1,650 | 1,581 | 1,616 | 203,100 | 1,616 |
| 2014-07-07 | 1,508 | 1,539 | 1,508 | 1,514 | 21,500 | 1,514 |
| 2014-07-04 | 1,539 | 1,540 | 1,525 | 1,534 | 15,400 | 1,534 |
| 2014-07-03 | 1,523 | 1,524 | 1,514 | 1,517 | 5,800 | 1,517 |
| 2014-07-02 | 1,530 | 1,539 | 1,521 | 1,523 | 18,200 | 1,523 |
| 2014-07-01 | 1,506 | 1,530 | 1,500 | 1,521 | 13,100 | 1,521 |
| 2014-06-30 | 1,468 | 1,500 | 1,468 | 1,500 | 8,700 | 1,500 |
| 2014-06-27 | 1,506 | 1,506 | 1,450 | 1,468 | 14,100 | 1,468 |
| 2014-06-26 | 1,517 | 1,517 | 1,492 | 1,506 | 19,400 | 1,506 |
| 2014-06-25 | 1,500 | 1,512 | 1,484 | 1,488 | 17,900 | 1,488 |
| 2014-06-24 | 1,500 | 1,510 | 1,491 | 1,491 | 27,600 | 1,491 |
| 2014-06-23 | 1,503 | 1,510 | 1,500 | 1,505 | 10,100 | 1,505 |
| 2014-06-20 | 1,519 | 1,529 | 1,371 | 1,510 | 45,900 | 1,510 |
| 2014-06-19 | 1,520 | 1,529 | 1,507 | 1,519 | 17,500 | 1,519 |
| 2014-06-18 | 1,485 | 1,592 | 1,485 | 1,512 | 37,700 | 1,512 |
| 2014-06-17 | 1,445 | 1,484 | 1,445 | 1,480 | 30,700 | 1,480 |
| 2014-06-16 | 1,430 | 1,447 | 1,416 | 1,445 | 26,000 | 1,445 |
| 2014-06-13 | 1,400 | 1,431 | 1,395 | 1,420 | 38,700 | 1,420 |
| 2014-06-12 | 1,402 | 1,409 | 1,398 | 1,403 | 9,900 | 1,403 |
| 2014-06-11 | 1,387 | 1,405 | 1,387 | 1,402 | 19,600 | 1,402 |
| 2014-06-10 | 1,400 | 1,406 | 1,392 | 1,396 | 15,400 | 1,396 |
| 2014-06-09 | 1,402 | 1,413 | 1,398 | 1,403 | 22,800 | 1,403 |
| 2014-06-06 | 1,391 | 1,404 | 1,385 | 1,401 | 21,700 | 1,401 |
| 2014-06-05 | 1,393 | 1,402 | 1,391 | 1,397 | 15,800 | 1,397 |
| 2014-06-04 | 1,391 | 1,403 | 1,384 | 1,400 | 16,600 | 1,400 |
| 2014-06-03 | 1,400 | 1,408 | 1,395 | 1,398 | 29,800 | 1,398 |
| 2014-06-02 | 1,375 | 1,399 | 1,375 | 1,391 | 8,900 | 1,391 |
| 2014-05-30 | 1,390 | 1,399 | 1,369 | 1,374 | 13,700 | 1,374 |
| 2014-05-29 | 1,390 | 1,392 | 1,375 | 1,386 | 7,200 | 1,386 |
| 2014-05-28 | 1,395 | 1,411 | 1,391 | 1,392 | 8,600 | 1,392 |
| 2014-05-27 | 1,420 | 1,424 | 1,405 | 1,406 | 9,600 | 1,406 |
| 2014-05-26 | 1,415 | 1,420 | 1,410 | 1,419 | 10,800 | 1,419 |
| 2014-05-23 | 1,418 | 1,439 | 1,410 | 1,418 | 10,700 | 1,418 |
| 2014-05-22 | 1,439 | 1,439 | 1,400 | 1,405 | 12,800 | 1,405 |
| 2014-05-21 | 1,375 | 1,457 | 1,375 | 1,399 | 20,200 | 1,399 |
| 2014-05-20 | 1,397 | 1,421 | 1,370 | 1,370 | 12,700 | 1,370 |
| 2014-05-19 | 1,414 | 1,434 | 1,402 | 1,402 | 17,600 | 1,402 |
| 2014-05-16 | 1,440 | 1,445 | 1,405 | 1,414 | 24,500 | 1,414 |
| 2014-05-15 | 1,490 | 1,490 | 1,443 | 1,444 | 8,500 | 1,444 |
| 2014-05-14 | 1,490 | 1,491 | 1,460 | 1,466 | 11,900 | 1,466 |
| 2014-05-13 | 1,465 | 1,496 | 1,465 | 1,486 | 20,900 | 1,486 |
| 2014-05-12 | 1,456 | 1,463 | 1,446 | 1,454 | 10,600 | 1,454 |
| 2014-05-09 | 1,401 | 1,460 | 1,401 | 1,455 | 12,900 | 1,455 |
| 2014-05-08 | 1,400 | 1,455 | 1,400 | 1,413 | 11,600 | 1,413 |
| 2014-05-07 | 1,381 | 1,442 | 1,376 | 1,396 | 20,400 | 1,396 |
| 2014-05-02 | 1,430 | 1,447 | 1,430 | 1,441 | 4,900 | 1,441 |
| 2014-05-01 | 1,407 | 1,448 | 1,407 | 1,444 | 8,900 | 1,444 |
| 2014-04-30 | 1,401 | 1,425 | 1,385 | 1,420 | 9,600 | 1,420 |
| 2014-04-28 | 1,394 | 1,419 | 1,363 | 1,409 | 17,400 | 1,409 |
| 2014-04-25 | 1,378 | 1,424 | 1,370 | 1,423 | 20,300 | 1,423 |
| 2014-04-24 | 1,403 | 1,405 | 1,360 | 1,382 | 13,000 | 1,382 |
| 2014-04-23 | 1,411 | 1,427 | 1,400 | 1,417 | 9,200 | 1,417 |
| 2014-04-22 | 1,454 | 1,454 | 1,421 | 1,434 | 8,100 | 1,434 |
| 2014-04-21 | 1,457 | 1,463 | 1,424 | 1,442 | 7,800 | 1,442 |
| 2014-04-18 | 1,459 | 1,459 | 1,449 | 1,455 | 9,800 | 1,455 |
| 2014-04-17 | 1,450 | 1,455 | 1,431 | 1,453 | 14,000 | 1,453 |
| 2014-04-16 | 1,400 | 1,458 | 1,400 | 1,448 | 17,100 | 1,448 |
| 2014-04-15 | 1,375 | 1,393 | 1,375 | 1,388 | 4,800 | 1,388 |
| 2014-04-14 | 1,339 | 1,389 | 1,339 | 1,375 | 18,900 | 1,375 |
| 2014-04-11 | 1,307 | 1,356 | 1,305 | 1,325 | 11,200 | 1,325 |
| 2014-04-10 | 1,360 | 1,393 | 1,307 | 1,337 | 19,800 | 1,337 |
| 2014-04-09 | 1,358 | 1,375 | 1,343 | 1,343 | 16,500 | 1,343 |
| 2014-04-08 | 1,406 | 1,406 | 1,370 | 1,386 | 26,900 | 1,386 |
| 2014-04-07 | 1,425 | 1,429 | 1,386 | 1,406 | 7,300 | 1,406 |
| 2014-04-04 | 1,410 | 1,429 | 1,400 | 1,423 | 8,900 | 1,423 |
| 2014-04-03 | 1,386 | 1,425 | 1,382 | 1,402 | 11,700 | 1,402 |
| 2014-04-02 | 1,450 | 1,450 | 1,400 | 1,405 | 20,000 | 1,405 |
| 2014-04-01 | 1,449 | 1,450 | 1,429 | 1,450 | 18,800 | 1,450 |
| 2014-03-31 | 1,402 | 1,428 | 1,370 | 1,419 | 23,100 | 1,419 |
| 2014-03-28 | 1,414 | 1,414 | 1,368 | 1,399 | 32,600 | 1,399 |
| 2014-03-27 | 1,327 | 1,372 | 1,290 | 1,352 | 35,300 | 1,352 |
| 2014-03-26 | 1,336 | 1,337 | 1,250 | 1,286 | 39,400 | 1,286 |
| 2014-03-25 | 1,279 | 1,312 | 1,266 | 1,312 | 31,300 | 1,312 |
| 2014-03-24 | 1,241 | 1,278 | 1,241 | 1,260 | 39,800 | 1,260 |
| 2014-03-20 | 1,300 | 1,300 | 1,234 | 1,234 | 23,500 | 1,234 |
| 2014-03-19 | 1,324 | 1,324 | 1,268 | 1,294 | 12,000 | 1,294 |
| 2014-03-18 | 1,297 | 1,319 | 1,280 | 1,315 | 11,200 | 1,315 |
| 2014-03-17 | 1,301 | 1,303 | 1,256 | 1,267 | 14,000 | 1,267 |
| 2014-03-14 | 1,303 | 1,330 | 1,303 | 1,303 | 35,600 | 1,303 |
| 2014-03-13 | 1,323 | 1,354 | 1,323 | 1,338 | 15,200 | 1,338 |
| 2014-03-12 | 1,329 | 1,355 | 1,329 | 1,344 | 35,900 | 1,344 |
| 2014-03-11 | 1,362 | 1,379 | 1,340 | 1,357 | 20,800 | 1,357 |
| 2014-03-10 | 1,415 | 1,415 | 1,357 | 1,359 | 29,300 | 1,359 |
| 2014-03-07 | 1,402 | 1,412 | 1,372 | 1,408 | 95,100 | 1,408 |
| 2014-03-06 | 1,389 | 1,399 | 1,371 | 1,387 | 9,800 | 1,387 |
| 2014-03-05 | 1,379 | 1,400 | 1,365 | 1,381 | 19,300 | 1,381 |
| 2014-03-04 | 1,364 | 1,397 | 1,341 | 1,395 | 29,400 | 1,395 |
| 2014-03-03 | 1,336 | 1,380 | 1,334 | 1,339 | 18,900 | 1,339 |
| 2014-02-28 | 1,349 | 1,359 | 1,328 | 1,356 | 15,300 | 1,356 |
| 2014-02-27 | 1,322 | 1,349 | 1,320 | 1,334 | 15,400 | 1,334 |
| 2014-02-26 | 1,333 | 1,345 | 1,328 | 1,328 | 9,100 | 1,328 |
| 2014-02-25 | 1,340 | 1,340 | 1,304 | 1,333 | 11,300 | 1,333 |
| 2014-02-24 | 1,341 | 1,347 | 1,304 | 1,310 | 9,100 | 1,310 |
| 2014-02-21 | 1,295 | 1,339 | 1,295 | 1,331 | 16,800 | 1,331 |
| 2014-02-20 | 1,304 | 1,349 | 1,291 | 1,294 | 20,500 | 1,294 |
| 2014-02-19 | 1,312 | 1,312 | 1,295 | 1,304 | 11,700 | 1,304 |
| 2014-02-18 | 1,304 | 1,318 | 1,278 | 1,302 | 22,300 | 1,302 |
| 2014-02-17 | 1,302 | 1,355 | 1,276 | 1,293 | 25,900 | 1,293 |
| 2014-02-14 | 1,320 | 1,334 | 1,300 | 1,301 | 21,600 | 1,301 |
| 2014-02-13 | 1,372 | 1,372 | 1,316 | 1,316 | 12,800 | 1,316 |
| 2014-02-12 | 1,340 | 1,358 | 1,331 | 1,342 | 17,000 | 1,342 |
| 2014-02-10 | 1,355 | 1,365 | 1,320 | 1,324 | 26,700 | 1,324 |
| 2014-02-07 | 1,323 | 1,347 | 1,316 | 1,325 | 24,300 | 1,325 |
| 2014-02-06 | 1,309 | 1,379 | 1,301 | 1,315 | 31,200 | 1,315 |
| 2014-02-05 | 1,350 | 1,395 | 1,291 | 1,320 | 38,900 | 1,320 |
| 2014-02-04 | 1,306 | 1,333 | 1,246 | 1,306 | 85,200 | 1,306 |
| 2014-02-03 | 1,455 | 1,457 | 1,377 | 1,406 | 40,900 | 1,406 |
| 2014-01-31 | 1,490 | 1,512 | 1,463 | 1,480 | 37,900 | 1,480 |
| 2014-01-30 | 1,600 | 1,600 | 1,460 | 1,468 | 46,700 | 1,468 |
| 2014-01-29 | 1,490 | 1,560 | 1,490 | 1,560 | 38,900 | 1,560 |
| 2014-01-28 | 1,552 | 1,585 | 1,463 | 1,482 | 36,600 | 1,482 |
| 2014-01-27 | 1,665 | 1,665 | 1,550 | 1,559 | 48,100 | 1,559 |
| 2014-01-24 | 1,630 | 1,674 | 1,620 | 1,651 | 46,200 | 1,651 |
| 2014-01-23 | 1,626 | 1,680 | 1,613 | 1,670 | 65,400 | 1,670 |
| 2014-01-22 | 1,601 | 1,618 | 1,595 | 1,612 | 20,800 | 1,612 |
| 2014-01-21 | 1,586 | 1,630 | 1,586 | 1,594 | 61,700 | 1,594 |
| 2014-01-20 | 1,572 | 1,578 | 1,563 | 1,572 | 28,900 | 1,572 |
| 2014-01-17 | 1,510 | 1,590 | 1,503 | 1,554 | 49,000 | 1,554 |
| 2014-01-16 | 1,488 | 1,521 | 1,486 | 1,501 | 25,100 | 1,501 |
| 2014-01-15 | 1,500 | 1,500 | 1,484 | 1,497 | 15,600 | 1,497 |
| 2014-01-14 | 1,484 | 1,490 | 1,440 | 1,472 | 29,600 | 1,472 |
| 2014-01-10 | 1,500 | 1,507 | 1,455 | 1,487 | 39,600 | 1,487 |
| 2014-01-09 | 1,521 | 1,570 | 1,502 | 1,525 | 48,300 | 1,525 |
| 2014-01-08 | 1,459 | 1,499 | 1,424 | 1,499 | 54,600 | 1,499 |
| 2014-01-07 | 1,460 | 1,460 | 1,375 | 1,400 | 47,900 | 1,400 |
| 2014-01-06 | 1,501 | 1,545 | 1,470 | 1,475 | 68,700 | 1,475 |
分割・併合履歴 ： なし
