1883 前田道路(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 | 1,808 | 1,808 | 1,786 | 1,792 | 119,000 | 1,792 |
| 2014-12-29 | 1,799 | 1,810 | 1,780 | 1,803 | 202,000 | 1,803 |
| 2014-12-26 | 1,788 | 1,798 | 1,787 | 1,798 | 137,000 | 1,798 |
| 2014-12-25 | 1,769 | 1,799 | 1,767 | 1,773 | 270,000 | 1,773 |
| 2014-12-24 | 1,750 | 1,771 | 1,750 | 1,765 | 187,000 | 1,765 |
| 2014-12-22 | 1,735 | 1,741 | 1,721 | 1,741 | 146,000 | 1,741 |
| 2014-12-19 | 1,746 | 1,759 | 1,727 | 1,735 | 198,000 | 1,735 |
| 2014-12-18 | 1,729 | 1,746 | 1,722 | 1,730 | 221,000 | 1,730 |
| 2014-12-17 | 1,673 | 1,711 | 1,667 | 1,695 | 308,000 | 1,695 |
| 2014-12-16 | 1,696 | 1,698 | 1,684 | 1,689 | 211,000 | 1,689 |
| 2014-12-15 | 1,713 | 1,735 | 1,712 | 1,718 | 222,000 | 1,718 |
| 2014-12-12 | 1,713 | 1,770 | 1,713 | 1,748 | 443,000 | 1,748 |
| 2014-12-11 | 1,716 | 1,732 | 1,698 | 1,727 | 187,000 | 1,727 |
| 2014-12-10 | 1,720 | 1,742 | 1,715 | 1,728 | 285,000 | 1,728 |
| 2014-12-09 | 1,703 | 1,743 | 1,703 | 1,743 | 242,000 | 1,743 |
| 2014-12-08 | 1,734 | 1,734 | 1,705 | 1,728 | 286,000 | 1,728 |
| 2014-12-05 | 1,700 | 1,724 | 1,700 | 1,716 | 237,000 | 1,716 |
| 2014-12-04 | 1,720 | 1,737 | 1,710 | 1,718 | 326,000 | 1,718 |
| 2014-12-03 | 1,707 | 1,717 | 1,700 | 1,710 | 301,000 | 1,710 |
| 2014-12-02 | 1,671 | 1,695 | 1,661 | 1,695 | 254,000 | 1,695 |
| 2014-12-01 | 1,690 | 1,690 | 1,661 | 1,671 | 206,000 | 1,671 |
| 2014-11-28 | 1,658 | 1,684 | 1,652 | 1,681 | 199,000 | 1,681 |
| 2014-11-27 | 1,653 | 1,667 | 1,653 | 1,658 | 183,000 | 1,658 |
| 2014-11-26 | 1,642 | 1,661 | 1,642 | 1,653 | 208,000 | 1,653 |
| 2014-11-25 | 1,679 | 1,679 | 1,640 | 1,647 | 331,000 | 1,647 |
| 2014-11-21 | 1,655 | 1,672 | 1,654 | 1,667 | 196,000 | 1,667 |
| 2014-11-20 | 1,669 | 1,669 | 1,644 | 1,656 | 199,000 | 1,656 |
| 2014-11-19 | 1,660 | 1,679 | 1,659 | 1,672 | 281,000 | 1,672 |
| 2014-11-18 | 1,609 | 1,663 | 1,609 | 1,660 | 483,000 | 1,660 |
| 2014-11-17 | 1,633 | 1,648 | 1,603 | 1,609 | 878,000 | 1,609 |
| 2014-11-14 | 1,733 | 1,733 | 1,690 | 1,713 | 402,000 | 1,713 |
| 2014-11-13 | 1,708 | 1,725 | 1,695 | 1,721 | 275,000 | 1,721 |
| 2014-11-12 | 1,723 | 1,728 | 1,691 | 1,695 | 300,000 | 1,695 |
| 2014-11-11 | 1,707 | 1,724 | 1,690 | 1,720 | 158,000 | 1,720 |
| 2014-11-10 | 1,702 | 1,740 | 1,695 | 1,710 | 185,000 | 1,710 |
| 2014-11-07 | 1,729 | 1,729 | 1,710 | 1,720 | 222,000 | 1,720 |
| 2014-11-06 | 1,730 | 1,741 | 1,709 | 1,720 | 270,000 | 1,720 |
| 2014-11-05 | 1,729 | 1,739 | 1,717 | 1,730 | 327,000 | 1,730 |
| 2014-11-04 | 1,750 | 1,750 | 1,707 | 1,729 | 320,000 | 1,729 |
| 2014-10-31 | 1,683 | 1,712 | 1,674 | 1,703 | 249,000 | 1,703 |
| 2014-10-30 | 1,663 | 1,682 | 1,662 | 1,669 | 244,000 | 1,669 |
| 2014-10-29 | 1,650 | 1,669 | 1,646 | 1,662 | 99,000 | 1,662 |
| 2014-10-28 | 1,655 | 1,662 | 1,643 | 1,647 | 127,000 | 1,647 |
| 2014-10-27 | 1,645 | 1,673 | 1,640 | 1,658 | 200,000 | 1,658 |
| 2014-10-24 | 1,644 | 1,666 | 1,627 | 1,635 | 228,000 | 1,635 |
| 2014-10-23 | 1,621 | 1,631 | 1,610 | 1,623 | 218,000 | 1,623 |
| 2014-10-22 | 1,576 | 1,639 | 1,576 | 1,635 | 317,000 | 1,635 |
| 2014-10-21 | 1,568 | 1,570 | 1,537 | 1,544 | 161,000 | 1,544 |
| 2014-10-20 | 1,559 | 1,582 | 1,556 | 1,566 | 131,000 | 1,566 |
| 2014-10-17 | 1,525 | 1,544 | 1,520 | 1,524 | 274,000 | 1,524 |
| 2014-10-16 | 1,550 | 1,556 | 1,510 | 1,518 | 329,000 | 1,518 |
| 2014-10-15 | 1,582 | 1,599 | 1,564 | 1,570 | 300,000 | 1,570 |
| 2014-10-14 | 1,591 | 1,604 | 1,580 | 1,582 | 236,000 | 1,582 |
| 2014-10-10 | 1,596 | 1,611 | 1,591 | 1,610 | 277,000 | 1,610 |
| 2014-10-09 | 1,654 | 1,654 | 1,616 | 1,620 | 188,000 | 1,620 |
| 2014-10-08 | 1,639 | 1,648 | 1,633 | 1,644 | 114,000 | 1,644 |
| 2014-10-07 | 1,688 | 1,689 | 1,661 | 1,664 | 172,000 | 1,664 |
| 2014-10-06 | 1,684 | 1,705 | 1,684 | 1,684 | 112,000 | 1,684 |
| 2014-10-03 | 1,650 | 1,684 | 1,650 | 1,664 | 157,000 | 1,664 |
| 2014-10-02 | 1,688 | 1,688 | 1,658 | 1,665 | 261,000 | 1,665 |
| 2014-10-01 | 1,711 | 1,721 | 1,698 | 1,699 | 126,000 | 1,699 |
| 2014-09-30 | 1,727 | 1,727 | 1,690 | 1,706 | 168,000 | 1,706 |
| 2014-09-29 | 1,741 | 1,745 | 1,724 | 1,724 | 139,000 | 1,724 |
| 2014-09-26 | 1,729 | 1,760 | 1,729 | 1,741 | 178,000 | 1,741 |
| 2014-09-25 | 1,727 | 1,738 | 1,716 | 1,732 | 218,000 | 1,732 |
| 2014-09-24 | 1,700 | 1,727 | 1,695 | 1,724 | 173,000 | 1,724 |
| 2014-09-22 | 1,725 | 1,725 | 1,694 | 1,711 | 293,000 | 1,711 |
| 2014-09-19 | 1,736 | 1,744 | 1,724 | 1,735 | 321,000 | 1,735 |
| 2014-09-18 | 1,724 | 1,729 | 1,717 | 1,726 | 325,000 | 1,726 |
| 2014-09-17 | 1,743 | 1,743 | 1,720 | 1,723 | 167,000 | 1,723 |
| 2014-09-16 | 1,741 | 1,763 | 1,736 | 1,743 | 167,000 | 1,743 |
| 2014-09-12 | 1,760 | 1,760 | 1,741 | 1,746 | 337,000 | 1,746 |
| 2014-09-11 | 1,782 | 1,784 | 1,758 | 1,760 | 148,000 | 1,760 |
| 2014-09-10 | 1,780 | 1,797 | 1,762 | 1,782 | 387,000 | 1,782 |
| 2014-09-09 | 1,804 | 1,816 | 1,792 | 1,794 | 194,000 | 1,794 |
| 2014-09-08 | 1,776 | 1,802 | 1,774 | 1,801 | 163,000 | 1,801 |
| 2014-09-05 | 1,778 | 1,778 | 1,767 | 1,777 | 182,000 | 1,777 |
| 2014-09-04 | 1,801 | 1,802 | 1,768 | 1,772 | 124,000 | 1,772 |
| 2014-09-03 | 1,795 | 1,814 | 1,774 | 1,807 | 283,000 | 1,807 |
| 2014-09-02 | 1,799 | 1,805 | 1,780 | 1,795 | 155,000 | 1,795 |
| 2014-09-01 | 1,763 | 1,787 | 1,744 | 1,786 | 231,000 | 1,786 |
| 2014-08-29 | 1,759 | 1,774 | 1,744 | 1,753 | 341,000 | 1,753 |
| 2014-08-28 | 1,785 | 1,797 | 1,765 | 1,768 | 258,000 | 1,768 |
| 2014-08-27 | 1,789 | 1,815 | 1,777 | 1,787 | 404,000 | 1,787 |
| 2014-08-26 | 1,772 | 1,779 | 1,756 | 1,774 | 357,000 | 1,774 |
| 2014-08-25 | 1,775 | 1,775 | 1,754 | 1,759 | 200,000 | 1,759 |
| 2014-08-22 | 1,777 | 1,780 | 1,752 | 1,756 | 252,000 | 1,756 |
| 2014-08-21 | 1,766 | 1,788 | 1,762 | 1,779 | 211,000 | 1,779 |
| 2014-08-20 | 1,765 | 1,782 | 1,761 | 1,775 | 162,000 | 1,775 |
| 2014-08-19 | 1,798 | 1,798 | 1,761 | 1,769 | 153,000 | 1,769 |
| 2014-08-18 | 1,750 | 1,780 | 1,746 | 1,778 | 259,000 | 1,778 |
| 2014-08-15 | 1,779 | 1,791 | 1,750 | 1,751 | 501,000 | 1,751 |
| 2014-08-14 | 1,771 | 1,799 | 1,755 | 1,798 | 425,000 | 1,798 |
| 2014-08-13 | 1,744 | 1,770 | 1,740 | 1,755 | 257,000 | 1,755 |
| 2014-08-12 | 1,773 | 1,794 | 1,749 | 1,757 | 328,000 | 1,757 |
| 2014-08-11 | 1,800 | 1,800 | 1,766 | 1,779 | 247,000 | 1,779 |
| 2014-08-08 | 1,804 | 1,859 | 1,770 | 1,777 | 972,000 | 1,777 |
| 2014-08-07 | 1,772 | 1,773 | 1,745 | 1,764 | 214,000 | 1,764 |
| 2014-08-06 | 1,766 | 1,778 | 1,746 | 1,757 | 327,000 | 1,757 |
| 2014-08-05 | 1,780 | 1,800 | 1,765 | 1,767 | 205,000 | 1,767 |
| 2014-08-04 | 1,781 | 1,793 | 1,767 | 1,770 | 215,000 | 1,770 |
| 2014-08-01 | 1,795 | 1,817 | 1,785 | 1,789 | 305,000 | 1,789 |
| 2014-07-31 | 1,800 | 1,818 | 1,786 | 1,804 | 286,000 | 1,804 |
| 2014-07-30 | 1,803 | 1,815 | 1,793 | 1,796 | 267,000 | 1,796 |
| 2014-07-29 | 1,795 | 1,814 | 1,786 | 1,805 | 172,000 | 1,805 |
| 2014-07-28 | 1,797 | 1,818 | 1,780 | 1,795 | 234,000 | 1,795 |
| 2014-07-25 | 1,747 | 1,786 | 1,739 | 1,780 | 268,000 | 1,780 |
| 2014-07-24 | 1,730 | 1,750 | 1,730 | 1,743 | 226,000 | 1,743 |
| 2014-07-23 | 1,733 | 1,763 | 1,733 | 1,749 | 203,000 | 1,749 |
| 2014-07-22 | 1,695 | 1,732 | 1,684 | 1,728 | 290,000 | 1,728 |
| 2014-07-18 | 1,692 | 1,704 | 1,682 | 1,699 | 144,000 | 1,699 |
| 2014-07-17 | 1,688 | 1,714 | 1,687 | 1,698 | 203,000 | 1,698 |
| 2014-07-16 | 1,690 | 1,698 | 1,688 | 1,692 | 171,000 | 1,692 |
| 2014-07-15 | 1,728 | 1,728 | 1,700 | 1,704 | 215,000 | 1,704 |
| 2014-07-14 | 1,710 | 1,712 | 1,699 | 1,704 | 154,000 | 1,704 |
| 2014-07-11 | 1,695 | 1,706 | 1,684 | 1,704 | 98,000 | 1,704 |
| 2014-07-10 | 1,726 | 1,726 | 1,703 | 1,703 | 142,000 | 1,703 |
| 2014-07-09 | 1,735 | 1,744 | 1,712 | 1,726 | 227,000 | 1,726 |
| 2014-07-08 | 1,715 | 1,739 | 1,708 | 1,734 | 253,000 | 1,734 |
| 2014-07-07 | 1,697 | 1,714 | 1,686 | 1,709 | 285,000 | 1,709 |
| 2014-07-04 | 1,725 | 1,725 | 1,685 | 1,692 | 294,000 | 1,692 |
| 2014-07-03 | 1,744 | 1,747 | 1,700 | 1,705 | 393,000 | 1,705 |
| 2014-07-02 | 1,745 | 1,754 | 1,734 | 1,735 | 232,000 | 1,735 |
| 2014-07-01 | 1,745 | 1,757 | 1,743 | 1,749 | 267,000 | 1,749 |
| 2014-06-30 | 1,748 | 1,754 | 1,737 | 1,753 | 152,000 | 1,753 |
| 2014-06-27 | 1,770 | 1,770 | 1,717 | 1,735 | 268,000 | 1,735 |
| 2014-06-26 | 1,765 | 1,765 | 1,743 | 1,748 | 153,000 | 1,748 |
| 2014-06-25 | 1,744 | 1,764 | 1,744 | 1,752 | 182,000 | 1,752 |
| 2014-06-24 | 1,720 | 1,751 | 1,720 | 1,742 | 265,000 | 1,742 |
| 2014-06-23 | 1,746 | 1,753 | 1,725 | 1,731 | 259,000 | 1,731 |
| 2014-06-20 | 1,768 | 1,768 | 1,734 | 1,746 | 386,000 | 1,746 |
| 2014-06-19 | 1,768 | 1,782 | 1,754 | 1,768 | 758,000 | 1,768 |
| 2014-06-18 | 1,750 | 1,769 | 1,737 | 1,768 | 470,000 | 1,768 |
| 2014-06-17 | 1,709 | 1,743 | 1,709 | 1,734 | 697,000 | 1,734 |
| 2014-06-16 | 1,695 | 1,720 | 1,688 | 1,703 | 245,000 | 1,703 |
| 2014-06-13 | 1,669 | 1,695 | 1,668 | 1,689 | 339,000 | 1,689 |
| 2014-06-12 | 1,685 | 1,700 | 1,678 | 1,694 | 215,000 | 1,694 |
| 2014-06-11 | 1,670 | 1,717 | 1,663 | 1,715 | 461,000 | 1,715 |
| 2014-06-10 | 1,695 | 1,709 | 1,676 | 1,681 | 248,000 | 1,681 |
| 2014-06-09 | 1,694 | 1,717 | 1,693 | 1,699 | 412,000 | 1,699 |
| 2014-06-06 | 1,679 | 1,694 | 1,674 | 1,682 | 295,000 | 1,682 |
| 2014-06-05 | 1,683 | 1,683 | 1,657 | 1,667 | 263,000 | 1,667 |
| 2014-06-04 | 1,671 | 1,688 | 1,660 | 1,683 | 253,000 | 1,683 |
| 2014-06-03 | 1,679 | 1,683 | 1,664 | 1,671 | 288,000 | 1,671 |
| 2014-06-02 | 1,664 | 1,681 | 1,658 | 1,676 | 478,000 | 1,676 |
| 2014-05-30 | 1,650 | 1,667 | 1,633 | 1,638 | 499,000 | 1,638 |
| 2014-05-29 | 1,645 | 1,648 | 1,624 | 1,636 | 163,000 | 1,636 |
| 2014-05-28 | 1,615 | 1,658 | 1,615 | 1,648 | 364,000 | 1,648 |
| 2014-05-27 | 1,621 | 1,630 | 1,614 | 1,615 | 233,000 | 1,615 |
| 2014-05-26 | 1,592 | 1,631 | 1,571 | 1,625 | 460,000 | 1,625 |
| 2014-05-23 | 1,589 | 1,593 | 1,570 | 1,576 | 211,000 | 1,576 |
| 2014-05-22 | 1,560 | 1,595 | 1,560 | 1,586 | 263,000 | 1,586 |
| 2014-05-21 | 1,558 | 1,560 | 1,543 | 1,557 | 237,000 | 1,557 |
| 2014-05-20 | 1,582 | 1,588 | 1,565 | 1,569 | 220,000 | 1,569 |
| 2014-05-19 | 1,560 | 1,584 | 1,558 | 1,570 | 294,000 | 1,570 |
| 2014-05-16 | 1,578 | 1,589 | 1,543 | 1,561 | 606,000 | 1,561 |
| 2014-05-15 | 1,537 | 1,560 | 1,518 | 1,551 | 256,000 | 1,551 |
| 2014-05-14 | 1,520 | 1,550 | 1,519 | 1,536 | 224,000 | 1,536 |
| 2014-05-13 | 1,516 | 1,539 | 1,516 | 1,531 | 167,000 | 1,531 |
| 2014-05-12 | 1,511 | 1,569 | 1,511 | 1,531 | 353,000 | 1,531 |
| 2014-05-09 | 1,531 | 1,555 | 1,531 | 1,537 | 223,000 | 1,537 |
| 2014-05-08 | 1,574 | 1,576 | 1,535 | 1,547 | 325,000 | 1,547 |
| 2014-05-07 | 1,591 | 1,608 | 1,579 | 1,582 | 426,000 | 1,582 |
| 2014-05-02 | 1,600 | 1,611 | 1,600 | 1,610 | 303,000 | 1,610 |
| 2014-05-01 | 1,595 | 1,610 | 1,579 | 1,610 | 458,000 | 1,610 |
| 2014-04-30 | 1,566 | 1,586 | 1,565 | 1,583 | 445,000 | 1,583 |
| 2014-04-28 | 1,541 | 1,566 | 1,541 | 1,565 | 298,000 | 1,565 |
| 2014-04-25 | 1,539 | 1,564 | 1,527 | 1,555 | 410,000 | 1,555 |
| 2014-04-24 | 1,505 | 1,548 | 1,505 | 1,535 | 316,000 | 1,535 |
| 2014-04-23 | 1,517 | 1,523 | 1,503 | 1,511 | 174,000 | 1,511 |
| 2014-04-22 | 1,536 | 1,545 | 1,519 | 1,521 | 240,000 | 1,521 |
| 2014-04-21 | 1,538 | 1,549 | 1,517 | 1,521 | 231,000 | 1,521 |
| 2014-04-18 | 1,539 | 1,548 | 1,527 | 1,544 | 370,000 | 1,544 |
| 2014-04-17 | 1,512 | 1,547 | 1,512 | 1,532 | 383,000 | 1,532 |
| 2014-04-16 | 1,489 | 1,524 | 1,482 | 1,519 | 515,000 | 1,519 |
| 2014-04-15 | 1,452 | 1,485 | 1,442 | 1,482 | 613,000 | 1,482 |
| 2014-04-14 | 1,427 | 1,454 | 1,426 | 1,437 | 413,000 | 1,437 |
| 2014-04-11 | 1,429 | 1,441 | 1,411 | 1,430 | 421,000 | 1,430 |
| 2014-04-10 | 1,450 | 1,459 | 1,429 | 1,435 | 510,000 | 1,435 |
| 2014-04-09 | 1,424 | 1,429 | 1,407 | 1,407 | 221,000 | 1,407 |
| 2014-04-08 | 1,450 | 1,452 | 1,427 | 1,431 | 234,000 | 1,431 |
| 2014-04-07 | 1,475 | 1,487 | 1,455 | 1,461 | 319,000 | 1,461 |
| 2014-04-04 | 1,470 | 1,500 | 1,470 | 1,491 | 226,000 | 1,491 |
| 2014-04-03 | 1,494 | 1,501 | 1,471 | 1,473 | 346,000 | 1,473 |
| 2014-04-02 | 1,500 | 1,509 | 1,483 | 1,497 | 481,000 | 1,497 |
| 2014-04-01 | 1,455 | 1,484 | 1,440 | 1,483 | 432,000 | 1,483 |
| 2014-03-31 | 1,428 | 1,441 | 1,419 | 1,439 | 316,000 | 1,439 |
| 2014-03-28 | 1,407 | 1,418 | 1,390 | 1,417 | 462,000 | 1,417 |
| 2014-03-27 | 1,408 | 1,419 | 1,387 | 1,416 | 449,000 | 1,416 |
| 2014-03-26 | 1,404 | 1,435 | 1,390 | 1,435 | 562,000 | 1,435 |
| 2014-03-25 | 1,416 | 1,416 | 1,380 | 1,386 | 626,000 | 1,386 |
| 2014-03-24 | 1,413 | 1,454 | 1,408 | 1,412 | 525,000 | 1,412 |
| 2014-03-20 | 1,441 | 1,446 | 1,413 | 1,413 | 488,000 | 1,413 |
| 2014-03-19 | 1,469 | 1,473 | 1,434 | 1,449 | 414,000 | 1,449 |
| 2014-03-18 | 1,481 | 1,508 | 1,466 | 1,468 | 326,000 | 1,468 |
| 2014-03-17 | 1,482 | 1,490 | 1,440 | 1,447 | 432,000 | 1,447 |
| 2014-03-14 | 1,513 | 1,530 | 1,496 | 1,496 | 481,000 | 1,496 |
| 2014-03-13 | 1,556 | 1,563 | 1,547 | 1,549 | 230,000 | 1,549 |
| 2014-03-12 | 1,570 | 1,587 | 1,565 | 1,566 | 281,000 | 1,566 |
| 2014-03-11 | 1,592 | 1,619 | 1,584 | 1,594 | 202,000 | 1,594 |
| 2014-03-10 | 1,572 | 1,602 | 1,572 | 1,594 | 333,000 | 1,594 |
| 2014-03-07 | 1,576 | 1,596 | 1,570 | 1,579 | 344,000 | 1,579 |
| 2014-03-06 | 1,558 | 1,576 | 1,542 | 1,570 | 306,000 | 1,570 |
| 2014-03-05 | 1,568 | 1,583 | 1,552 | 1,560 | 330,000 | 1,560 |
| 2014-03-04 | 1,568 | 1,569 | 1,551 | 1,559 | 232,000 | 1,559 |
| 2014-03-03 | 1,570 | 1,586 | 1,554 | 1,573 | 357,000 | 1,573 |
| 2014-02-28 | 1,595 | 1,595 | 1,573 | 1,589 | 197,000 | 1,589 |
| 2014-02-27 | 1,608 | 1,614 | 1,592 | 1,595 | 204,000 | 1,595 |
| 2014-02-26 | 1,601 | 1,633 | 1,601 | 1,612 | 139,000 | 1,612 |
| 2014-02-25 | 1,632 | 1,644 | 1,626 | 1,635 | 178,000 | 1,635 |
| 2014-02-24 | 1,601 | 1,619 | 1,586 | 1,613 | 326,000 | 1,613 |
| 2014-02-21 | 1,587 | 1,605 | 1,579 | 1,600 | 363,000 | 1,600 |
| 2014-02-20 | 1,605 | 1,612 | 1,580 | 1,582 | 317,000 | 1,582 |
| 2014-02-19 | 1,636 | 1,636 | 1,607 | 1,617 | 223,000 | 1,617 |
| 2014-02-18 | 1,627 | 1,646 | 1,605 | 1,640 | 199,000 | 1,640 |
| 2014-02-17 | 1,594 | 1,629 | 1,588 | 1,627 | 197,000 | 1,627 |
| 2014-02-14 | 1,628 | 1,628 | 1,591 | 1,600 | 286,000 | 1,600 |
| 2014-02-13 | 1,652 | 1,652 | 1,606 | 1,616 | 271,000 | 1,616 |
| 2014-02-12 | 1,652 | 1,666 | 1,628 | 1,641 | 350,000 | 1,641 |
| 2014-02-10 | 1,682 | 1,694 | 1,609 | 1,632 | 453,000 | 1,632 |
| 2014-02-07 | 1,710 | 1,718 | 1,655 | 1,668 | 838,000 | 1,668 |
| 2014-02-06 | 1,633 | 1,686 | 1,600 | 1,666 | 440,000 | 1,666 |
| 2014-02-05 | 1,613 | 1,638 | 1,591 | 1,633 | 443,000 | 1,633 |
| 2014-02-04 | 1,626 | 1,632 | 1,581 | 1,581 | 398,000 | 1,581 |
| 2014-02-03 | 1,672 | 1,692 | 1,642 | 1,677 | 477,000 | 1,677 |
| 2014-01-31 | 1,689 | 1,697 | 1,673 | 1,688 | 408,000 | 1,688 |
| 2014-01-30 | 1,680 | 1,695 | 1,669 | 1,688 | 369,000 | 1,688 |
| 2014-01-29 | 1,657 | 1,705 | 1,654 | 1,704 | 584,000 | 1,704 |
| 2014-01-28 | 1,635 | 1,678 | 1,635 | 1,635 | 399,000 | 1,635 |
| 2014-01-27 | 1,650 | 1,670 | 1,639 | 1,641 | 427,000 | 1,641 |
| 2014-01-24 | 1,696 | 1,699 | 1,678 | 1,690 | 526,000 | 1,690 |
| 2014-01-23 | 1,756 | 1,756 | 1,707 | 1,712 | 398,000 | 1,712 |
| 2014-01-22 | 1,750 | 1,755 | 1,713 | 1,742 | 244,000 | 1,742 |
| 2014-01-21 | 1,776 | 1,779 | 1,751 | 1,751 | 259,000 | 1,751 |
| 2014-01-20 | 1,812 | 1,812 | 1,766 | 1,774 | 349,000 | 1,774 |
| 2014-01-17 | 1,781 | 1,819 | 1,778 | 1,812 | 303,000 | 1,812 |
| 2014-01-16 | 1,813 | 1,832 | 1,804 | 1,821 | 457,000 | 1,821 |
| 2014-01-15 | 1,748 | 1,829 | 1,740 | 1,824 | 818,000 | 1,824 |
| 2014-01-14 | 1,714 | 1,747 | 1,696 | 1,737 | 434,000 | 1,737 |
| 2014-01-10 | 1,694 | 1,736 | 1,694 | 1,735 | 372,000 | 1,735 |
| 2014-01-09 | 1,704 | 1,714 | 1,691 | 1,704 | 224,000 | 1,704 |
| 2014-01-08 | 1,709 | 1,725 | 1,708 | 1,725 | 165,000 | 1,725 |
| 2014-01-07 | 1,720 | 1,734 | 1,709 | 1,720 | 194,000 | 1,720 |
| 2014-01-06 | 1,715 | 1,741 | 1,702 | 1,738 | 311,000 | 1,738 |
分割・併合履歴 ： なし
