2220 亀田製菓(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 | 3,730 | 3,730 | 3,700 | 3,700 | 10,500 | 3,700 |
| 2014-12-29 | 3,695 | 3,705 | 3,680 | 3,700 | 13,700 | 3,700 |
| 2014-12-26 | 3,600 | 3,685 | 3,600 | 3,675 | 22,600 | 3,675 |
| 2014-12-25 | 3,555 | 3,585 | 3,545 | 3,585 | 11,500 | 3,585 |
| 2014-12-24 | 3,550 | 3,550 | 3,535 | 3,545 | 15,000 | 3,545 |
| 2014-12-22 | 3,510 | 3,535 | 3,500 | 3,515 | 13,900 | 3,515 |
| 2014-12-19 | 3,560 | 3,615 | 3,495 | 3,510 | 74,800 | 3,510 |
| 2014-12-18 | 3,580 | 3,650 | 3,580 | 3,610 | 13,800 | 3,610 |
| 2014-12-17 | 3,570 | 3,585 | 3,515 | 3,525 | 21,800 | 3,525 |
| 2014-12-16 | 3,605 | 3,615 | 3,500 | 3,565 | 21,700 | 3,565 |
| 2014-12-15 | 3,610 | 3,665 | 3,610 | 3,610 | 9,500 | 3,610 |
| 2014-12-12 | 3,600 | 3,665 | 3,600 | 3,620 | 33,400 | 3,620 |
| 2014-12-11 | 3,630 | 3,650 | 3,600 | 3,635 | 15,700 | 3,635 |
| 2014-12-10 | 3,650 | 3,670 | 3,630 | 3,640 | 22,600 | 3,640 |
| 2014-12-09 | 3,660 | 3,690 | 3,655 | 3,665 | 8,200 | 3,665 |
| 2014-12-08 | 3,675 | 3,695 | 3,660 | 3,675 | 34,200 | 3,675 |
| 2014-12-05 | 3,680 | 3,685 | 3,650 | 3,665 | 17,700 | 3,665 |
| 2014-12-04 | 3,695 | 3,710 | 3,685 | 3,700 | 17,100 | 3,700 |
| 2014-12-03 | 3,725 | 3,725 | 3,675 | 3,715 | 17,200 | 3,715 |
| 2014-12-02 | 3,650 | 3,725 | 3,650 | 3,720 | 19,000 | 3,720 |
| 2014-12-01 | 3,705 | 3,795 | 3,660 | 3,660 | 70,200 | 3,660 |
| 2014-11-28 | 3,720 | 3,775 | 3,720 | 3,775 | 12,200 | 3,775 |
| 2014-11-27 | 3,785 | 3,785 | 3,735 | 3,735 | 21,100 | 3,735 |
| 2014-11-26 | 3,785 | 3,795 | 3,765 | 3,775 | 18,900 | 3,775 |
| 2014-11-25 | 3,780 | 3,795 | 3,750 | 3,780 | 17,000 | 3,780 |
| 2014-11-21 | 3,845 | 3,845 | 3,730 | 3,765 | 22,800 | 3,765 |
| 2014-11-20 | 3,800 | 3,800 | 3,745 | 3,775 | 18,800 | 3,775 |
| 2014-11-19 | 3,840 | 3,870 | 3,745 | 3,765 | 33,800 | 3,765 |
| 2014-11-18 | 3,635 | 3,835 | 3,635 | 3,825 | 65,800 | 3,825 |
| 2014-11-17 | 3,670 | 3,670 | 3,600 | 3,625 | 30,700 | 3,625 |
| 2014-11-14 | 3,700 | 3,700 | 3,655 | 3,675 | 33,700 | 3,675 |
| 2014-11-13 | 3,650 | 3,690 | 3,625 | 3,685 | 28,000 | 3,685 |
| 2014-11-12 | 3,660 | 3,690 | 3,655 | 3,665 | 44,700 | 3,665 |
| 2014-11-11 | 3,630 | 3,660 | 3,600 | 3,635 | 36,500 | 3,635 |
| 2014-11-10 | 3,560 | 3,625 | 3,560 | 3,620 | 35,800 | 3,620 |
| 2014-11-07 | 3,550 | 3,595 | 3,525 | 3,560 | 29,100 | 3,560 |
| 2014-11-06 | 3,495 | 3,595 | 3,495 | 3,545 | 44,300 | 3,545 |
| 2014-11-05 | 3,435 | 3,500 | 3,415 | 3,495 | 51,800 | 3,495 |
| 2014-11-04 | 3,400 | 3,460 | 3,320 | 3,435 | 74,000 | 3,435 |
| 2014-10-31 | 3,310 | 3,365 | 3,310 | 3,365 | 48,700 | 3,365 |
| 2014-10-30 | 3,300 | 3,330 | 3,270 | 3,300 | 62,400 | 3,300 |
| 2014-10-29 | 3,300 | 3,345 | 3,280 | 3,300 | 43,900 | 3,300 |
| 2014-10-28 | 3,255 | 3,300 | 3,225 | 3,295 | 21,100 | 3,295 |
| 2014-10-27 | 3,225 | 3,265 | 3,170 | 3,260 | 28,900 | 3,260 |
| 2014-10-24 | 3,255 | 3,255 | 3,135 | 3,195 | 16,800 | 3,195 |
| 2014-10-23 | 3,160 | 3,255 | 3,150 | 3,195 | 37,100 | 3,195 |
| 2014-10-22 | 3,065 | 3,160 | 3,030 | 3,155 | 35,100 | 3,155 |
| 2014-10-21 | 3,075 | 3,075 | 3,005 | 3,015 | 11,200 | 3,015 |
| 2014-10-20 | 3,000 | 3,045 | 2,990 | 3,040 | 21,500 | 3,040 |
| 2014-10-17 | 2,938 | 2,980 | 2,894 | 2,898 | 25,700 | 2,898 |
| 2014-10-16 | 3,015 | 3,015 | 2,927 | 2,936 | 28,900 | 2,936 |
| 2014-10-15 | 3,035 | 3,045 | 3,020 | 3,030 | 13,100 | 3,030 |
| 2014-10-14 | 3,050 | 3,095 | 3,025 | 3,025 | 22,500 | 3,025 |
| 2014-10-10 | 3,100 | 3,120 | 3,050 | 3,100 | 28,000 | 3,100 |
| 2014-10-09 | 3,210 | 3,210 | 3,120 | 3,130 | 19,500 | 3,130 |
| 2014-10-08 | 3,215 | 3,225 | 3,185 | 3,200 | 19,900 | 3,200 |
| 2014-10-07 | 3,255 | 3,270 | 3,215 | 3,215 | 17,500 | 3,215 |
| 2014-10-06 | 3,230 | 3,275 | 3,205 | 3,265 | 12,500 | 3,265 |
| 2014-10-03 | 3,200 | 3,245 | 3,200 | 3,220 | 18,000 | 3,220 |
| 2014-10-02 | 3,325 | 3,325 | 3,225 | 3,235 | 22,500 | 3,235 |
| 2014-10-01 | 3,295 | 3,355 | 3,285 | 3,335 | 19,800 | 3,335 |
| 2014-09-30 | 3,320 | 3,320 | 3,290 | 3,290 | 15,700 | 3,290 |
| 2014-09-29 | 3,320 | 3,325 | 3,290 | 3,310 | 12,600 | 3,310 |
| 2014-09-26 | 3,325 | 3,345 | 3,310 | 3,320 | 24,400 | 3,320 |
| 2014-09-25 | 3,300 | 3,380 | 3,300 | 3,380 | 52,500 | 3,380 |
| 2014-09-24 | 3,320 | 3,325 | 3,305 | 3,320 | 21,600 | 3,320 |
| 2014-09-22 | 3,365 | 3,370 | 3,330 | 3,335 | 12,500 | 3,335 |
| 2014-09-19 | 3,325 | 3,375 | 3,300 | 3,375 | 39,400 | 3,375 |
| 2014-09-18 | 3,295 | 3,325 | 3,295 | 3,320 | 14,700 | 3,320 |
| 2014-09-17 | 3,290 | 3,320 | 3,280 | 3,295 | 11,300 | 3,295 |
| 2014-09-16 | 3,305 | 3,305 | 3,265 | 3,285 | 18,200 | 3,285 |
| 2014-09-12 | 3,270 | 3,310 | 3,265 | 3,300 | 28,600 | 3,300 |
| 2014-09-11 | 3,310 | 3,320 | 3,280 | 3,285 | 12,000 | 3,285 |
| 2014-09-10 | 3,280 | 3,315 | 3,280 | 3,310 | 9,100 | 3,310 |
| 2014-09-09 | 3,300 | 3,300 | 3,285 | 3,290 | 9,500 | 3,290 |
| 2014-09-08 | 3,315 | 3,315 | 3,270 | 3,285 | 13,300 | 3,285 |
| 2014-09-05 | 3,300 | 3,305 | 3,255 | 3,270 | 10,500 | 3,270 |
| 2014-09-04 | 3,320 | 3,330 | 3,260 | 3,270 | 19,300 | 3,270 |
| 2014-09-03 | 3,290 | 3,325 | 3,290 | 3,300 | 22,800 | 3,300 |
| 2014-09-02 | 3,295 | 3,295 | 3,265 | 3,290 | 13,300 | 3,290 |
| 2014-09-01 | 3,275 | 3,295 | 3,265 | 3,275 | 8,700 | 3,275 |
| 2014-08-29 | 3,250 | 3,270 | 3,250 | 3,255 | 6,000 | 3,255 |
| 2014-08-28 | 3,255 | 3,275 | 3,250 | 3,260 | 10,500 | 3,260 |
| 2014-08-27 | 3,270 | 3,275 | 3,255 | 3,260 | 5,900 | 3,260 |
| 2014-08-26 | 3,285 | 3,290 | 3,255 | 3,255 | 10,500 | 3,255 |
| 2014-08-25 | 3,275 | 3,290 | 3,270 | 3,285 | 8,400 | 3,285 |
| 2014-08-22 | 3,265 | 3,275 | 3,250 | 3,270 | 6,700 | 3,270 |
| 2014-08-21 | 3,280 | 3,290 | 3,250 | 3,280 | 16,900 | 3,280 |
| 2014-08-20 | 3,270 | 3,285 | 3,255 | 3,280 | 11,800 | 3,280 |
| 2014-08-19 | 3,270 | 3,275 | 3,250 | 3,270 | 8,300 | 3,270 |
| 2014-08-18 | 3,260 | 3,275 | 3,250 | 3,265 | 6,100 | 3,265 |
| 2014-08-15 | 3,255 | 3,255 | 3,220 | 3,240 | 9,900 | 3,240 |
| 2014-08-14 | 3,240 | 3,250 | 3,220 | 3,250 | 8,500 | 3,250 |
| 2014-08-13 | 3,200 | 3,210 | 3,155 | 3,205 | 12,800 | 3,205 |
| 2014-08-12 | 3,225 | 3,245 | 3,205 | 3,205 | 7,600 | 3,205 |
| 2014-08-11 | 3,195 | 3,225 | 3,180 | 3,220 | 12,500 | 3,220 |
| 2014-08-08 | 3,215 | 3,230 | 3,160 | 3,170 | 15,600 | 3,170 |
| 2014-08-07 | 3,180 | 3,220 | 3,180 | 3,215 | 16,500 | 3,215 |
| 2014-08-06 | 3,230 | 3,230 | 3,180 | 3,180 | 20,500 | 3,180 |
| 2014-08-05 | 3,275 | 3,285 | 3,235 | 3,235 | 19,100 | 3,235 |
| 2014-08-04 | 3,365 | 3,365 | 3,275 | 3,275 | 16,700 | 3,275 |
| 2014-08-01 | 3,360 | 3,375 | 3,280 | 3,300 | 16,300 | 3,300 |
| 2014-07-31 | 3,380 | 3,380 | 3,365 | 3,370 | 12,100 | 3,370 |
| 2014-07-30 | 3,375 | 3,390 | 3,350 | 3,360 | 19,500 | 3,360 |
| 2014-07-29 | 3,365 | 3,380 | 3,360 | 3,375 | 9,200 | 3,375 |
| 2014-07-28 | 3,340 | 3,370 | 3,340 | 3,360 | 18,200 | 3,360 |
| 2014-07-25 | 3,310 | 3,345 | 3,300 | 3,340 | 10,300 | 3,340 |
| 2014-07-24 | 3,310 | 3,325 | 3,285 | 3,285 | 13,400 | 3,285 |
| 2014-07-23 | 3,305 | 3,320 | 3,290 | 3,310 | 11,000 | 3,310 |
| 2014-07-22 | 3,260 | 3,335 | 3,255 | 3,335 | 22,000 | 3,335 |
| 2014-07-18 | 3,275 | 3,300 | 3,260 | 3,280 | 9,300 | 3,280 |
| 2014-07-17 | 3,300 | 3,320 | 3,270 | 3,300 | 12,900 | 3,300 |
| 2014-07-16 | 3,285 | 3,335 | 3,280 | 3,300 | 26,800 | 3,300 |
| 2014-07-15 | 3,280 | 3,280 | 3,250 | 3,270 | 10,300 | 3,270 |
| 2014-07-14 | 3,255 | 3,265 | 3,225 | 3,265 | 8,700 | 3,265 |
| 2014-07-11 | 3,220 | 3,270 | 3,180 | 3,260 | 26,200 | 3,260 |
| 2014-07-10 | 3,305 | 3,305 | 3,270 | 3,280 | 10,200 | 3,280 |
| 2014-07-09 | 3,290 | 3,305 | 3,220 | 3,295 | 27,800 | 3,295 |
| 2014-07-08 | 3,260 | 3,310 | 3,260 | 3,290 | 39,400 | 3,290 |
| 2014-07-07 | 3,275 | 3,280 | 3,250 | 3,260 | 22,900 | 3,260 |
| 2014-07-04 | 3,295 | 3,295 | 3,260 | 3,280 | 22,300 | 3,280 |
| 2014-07-03 | 3,280 | 3,295 | 3,275 | 3,295 | 16,400 | 3,295 |
| 2014-07-02 | 3,305 | 3,315 | 3,280 | 3,280 | 16,900 | 3,280 |
| 2014-07-01 | 3,255 | 3,310 | 3,250 | 3,300 | 46,000 | 3,300 |
| 2014-06-30 | 3,180 | 3,250 | 3,150 | 3,235 | 62,700 | 3,235 |
| 2014-06-27 | 3,200 | 3,210 | 3,175 | 3,185 | 32,600 | 3,185 |
| 2014-06-26 | 3,160 | 3,200 | 3,155 | 3,190 | 72,900 | 3,190 |
| 2014-06-25 | 3,105 | 3,160 | 3,095 | 3,150 | 201,900 | 3,150 |
| 2014-06-24 | 3,160 | 3,165 | 3,115 | 3,130 | 86,100 | 3,130 |
| 2014-06-23 | 3,260 | 3,260 | 3,185 | 3,200 | 55,200 | 3,200 |
| 2014-06-20 | 3,255 | 3,300 | 3,255 | 3,290 | 69,200 | 3,290 |
| 2014-06-19 | 3,370 | 3,395 | 3,360 | 3,395 | 20,300 | 3,395 |
| 2014-06-18 | 3,320 | 3,370 | 3,300 | 3,360 | 26,800 | 3,360 |
| 2014-06-17 | 3,215 | 3,350 | 3,215 | 3,340 | 31,500 | 3,340 |
| 2014-06-16 | 3,220 | 3,245 | 3,200 | 3,220 | 9,800 | 3,220 |
| 2014-06-13 | 3,240 | 3,250 | 3,180 | 3,245 | 28,700 | 3,245 |
| 2014-06-12 | 3,230 | 3,235 | 3,155 | 3,235 | 14,900 | 3,235 |
| 2014-06-11 | 3,200 | 3,230 | 3,165 | 3,220 | 14,800 | 3,220 |
| 2014-06-10 | 3,160 | 3,245 | 3,150 | 3,225 | 25,800 | 3,225 |
| 2014-06-09 | 3,165 | 3,180 | 3,150 | 3,150 | 11,000 | 3,150 |
| 2014-06-06 | 3,155 | 3,160 | 3,130 | 3,160 | 12,700 | 3,160 |
| 2014-06-05 | 3,140 | 3,155 | 3,125 | 3,155 | 10,500 | 3,155 |
| 2014-06-04 | 3,105 | 3,155 | 3,095 | 3,150 | 13,900 | 3,150 |
| 2014-06-03 | 3,130 | 3,155 | 3,120 | 3,125 | 18,100 | 3,125 |
| 2014-06-02 | 3,095 | 3,130 | 3,075 | 3,120 | 23,500 | 3,120 |
| 2014-05-30 | 3,100 | 3,100 | 3,070 | 3,075 | 16,200 | 3,075 |
| 2014-05-29 | 3,080 | 3,100 | 3,070 | 3,100 | 15,600 | 3,100 |
| 2014-05-28 | 3,025 | 3,075 | 3,000 | 3,065 | 41,600 | 3,065 |
| 2014-05-27 | 3,010 | 3,030 | 2,962 | 2,989 | 10,500 | 2,989 |
| 2014-05-26 | 3,010 | 3,025 | 2,999 | 3,020 | 16,300 | 3,020 |
| 2014-05-23 | 3,020 | 3,020 | 2,998 | 3,010 | 15,900 | 3,010 |
| 2014-05-22 | 2,956 | 3,030 | 2,949 | 3,005 | 25,900 | 3,005 |
| 2014-05-21 | 2,915 | 2,960 | 2,901 | 2,932 | 11,200 | 2,932 |
| 2014-05-20 | 2,919 | 2,959 | 2,890 | 2,912 | 13,300 | 2,912 |
| 2014-05-19 | 2,874 | 2,925 | 2,874 | 2,890 | 4,100 | 2,890 |
| 2014-05-16 | 2,958 | 2,962 | 2,874 | 2,874 | 11,600 | 2,874 |
| 2014-05-15 | 2,974 | 2,993 | 2,938 | 2,958 | 11,800 | 2,958 |
| 2014-05-14 | 2,990 | 3,000 | 2,969 | 2,973 | 11,600 | 2,973 |
| 2014-05-13 | 2,935 | 2,980 | 2,932 | 2,969 | 17,300 | 2,969 |
| 2014-05-12 | 2,872 | 2,946 | 2,872 | 2,911 | 19,000 | 2,911 |
| 2014-05-09 | 2,830 | 2,945 | 2,830 | 2,872 | 11,300 | 2,872 |
| 2014-05-08 | 2,865 | 2,887 | 2,850 | 2,850 | 10,900 | 2,850 |
| 2014-05-07 | 2,951 | 2,973 | 2,862 | 2,863 | 18,200 | 2,863 |
| 2014-05-02 | 2,960 | 2,978 | 2,921 | 2,973 | 10,500 | 2,973 |
| 2014-05-01 | 2,910 | 2,965 | 2,901 | 2,964 | 15,700 | 2,964 |
| 2014-04-30 | 2,877 | 2,921 | 2,877 | 2,906 | 10,400 | 2,906 |
| 2014-04-28 | 2,884 | 2,892 | 2,850 | 2,877 | 11,200 | 2,877 |
| 2014-04-25 | 2,847 | 2,895 | 2,847 | 2,884 | 10,700 | 2,884 |
| 2014-04-24 | 2,856 | 2,869 | 2,825 | 2,860 | 16,100 | 2,860 |
| 2014-04-23 | 2,875 | 2,875 | 2,831 | 2,845 | 8,800 | 2,845 |
| 2014-04-22 | 2,870 | 2,880 | 2,864 | 2,864 | 9,000 | 2,864 |
| 2014-04-21 | 2,883 | 2,883 | 2,860 | 2,869 | 5,900 | 2,869 |
| 2014-04-18 | 2,860 | 2,861 | 2,846 | 2,860 | 9,700 | 2,860 |
| 2014-04-17 | 2,850 | 2,875 | 2,845 | 2,848 | 8,000 | 2,848 |
| 2014-04-16 | 2,850 | 2,850 | 2,830 | 2,848 | 10,600 | 2,848 |
| 2014-04-15 | 2,863 | 2,889 | 2,820 | 2,821 | 19,300 | 2,821 |
| 2014-04-14 | 2,842 | 2,874 | 2,830 | 2,845 | 13,000 | 2,845 |
| 2014-04-11 | 2,880 | 2,880 | 2,838 | 2,838 | 19,000 | 2,838 |
| 2014-04-10 | 2,930 | 2,930 | 2,890 | 2,893 | 10,300 | 2,893 |
| 2014-04-09 | 2,921 | 2,953 | 2,896 | 2,907 | 22,000 | 2,907 |
| 2014-04-08 | 2,983 | 2,995 | 2,950 | 2,955 | 16,600 | 2,955 |
| 2014-04-07 | 3,010 | 3,010 | 2,982 | 2,983 | 16,700 | 2,983 |
| 2014-04-04 | 3,040 | 3,045 | 3,020 | 3,035 | 11,600 | 3,035 |
| 2014-04-03 | 3,020 | 3,055 | 3,015 | 3,040 | 25,000 | 3,040 |
| 2014-04-02 | 3,040 | 3,050 | 3,015 | 3,030 | 25,600 | 3,030 |
| 2014-04-01 | 3,030 | 3,040 | 3,020 | 3,035 | 18,500 | 3,035 |
| 2014-03-31 | 3,065 | 3,070 | 3,015 | 3,060 | 32,900 | 3,060 |
| 2014-03-28 | 3,025 | 3,065 | 3,010 | 3,065 | 45,600 | 3,065 |
| 2014-03-27 | 2,930 | 3,045 | 2,893 | 3,030 | 61,400 | 3,030 |
| 2014-03-26 | 3,055 | 3,070 | 3,015 | 3,015 | 75,000 | 3,015 |
| 2014-03-25 | 2,998 | 3,075 | 2,992 | 3,015 | 69,400 | 3,015 |
| 2014-03-24 | 2,881 | 2,998 | 2,881 | 2,983 | 65,300 | 2,983 |
| 2014-03-20 | 2,812 | 2,878 | 2,811 | 2,851 | 153,900 | 2,851 |
| 2014-03-19 | 2,840 | 2,860 | 2,808 | 2,842 | 35,200 | 2,842 |
| 2014-03-18 | 2,830 | 2,840 | 2,800 | 2,803 | 30,900 | 2,803 |
| 2014-03-17 | 2,806 | 2,827 | 2,779 | 2,782 | 53,900 | 2,782 |
| 2014-03-14 | 2,800 | 2,828 | 2,795 | 2,798 | 78,500 | 2,798 |
| 2014-03-13 | 2,889 | 2,889 | 2,820 | 2,824 | 27,700 | 2,824 |
| 2014-03-12 | 2,901 | 2,932 | 2,861 | 2,862 | 33,300 | 2,862 |
| 2014-03-11 | 2,919 | 2,928 | 2,890 | 2,921 | 25,700 | 2,921 |
| 2014-03-10 | 2,924 | 2,924 | 2,890 | 2,898 | 33,600 | 2,898 |
| 2014-03-07 | 2,945 | 2,945 | 2,911 | 2,924 | 28,800 | 2,924 |
| 2014-03-06 | 2,930 | 2,931 | 2,912 | 2,928 | 24,500 | 2,928 |
| 2014-03-05 | 2,954 | 2,969 | 2,900 | 2,910 | 19,500 | 2,910 |
| 2014-03-04 | 2,911 | 2,950 | 2,911 | 2,947 | 21,400 | 2,947 |
| 2014-03-03 | 2,946 | 2,946 | 2,900 | 2,911 | 11,600 | 2,911 |
| 2014-02-28 | 2,979 | 2,980 | 2,920 | 2,946 | 11,700 | 2,946 |
| 2014-02-27 | 2,941 | 2,977 | 2,926 | 2,958 | 17,600 | 2,958 |
| 2014-02-26 | 2,958 | 2,958 | 2,940 | 2,940 | 11,400 | 2,940 |
| 2014-02-25 | 2,918 | 2,968 | 2,918 | 2,958 | 18,300 | 2,958 |
| 2014-02-24 | 2,929 | 2,949 | 2,875 | 2,905 | 11,100 | 2,905 |
| 2014-02-21 | 2,890 | 2,922 | 2,862 | 2,906 | 15,900 | 2,906 |
| 2014-02-20 | 2,870 | 2,875 | 2,840 | 2,862 | 16,800 | 2,862 |
| 2014-02-19 | 2,862 | 2,898 | 2,848 | 2,871 | 9,500 | 2,871 |
| 2014-02-18 | 2,844 | 2,879 | 2,822 | 2,862 | 20,100 | 2,862 |
| 2014-02-17 | 2,810 | 2,840 | 2,788 | 2,833 | 16,700 | 2,833 |
| 2014-02-14 | 2,813 | 2,826 | 2,785 | 2,799 | 21,000 | 2,799 |
| 2014-02-13 | 2,911 | 2,911 | 2,813 | 2,813 | 30,600 | 2,813 |
| 2014-02-12 | 2,881 | 2,908 | 2,840 | 2,902 | 42,700 | 2,902 |
| 2014-02-10 | 2,853 | 2,894 | 2,850 | 2,881 | 34,200 | 2,881 |
| 2014-02-07 | 2,830 | 2,840 | 2,780 | 2,786 | 47,000 | 2,786 |
| 2014-02-06 | 2,878 | 2,894 | 2,820 | 2,832 | 19,000 | 2,832 |
| 2014-02-05 | 2,874 | 2,900 | 2,830 | 2,882 | 29,500 | 2,882 |
| 2014-02-04 | 2,900 | 2,932 | 2,850 | 2,856 | 36,700 | 2,856 |
| 2014-02-03 | 3,025 | 3,040 | 2,951 | 2,969 | 22,700 | 2,969 |
| 2014-01-31 | 3,090 | 3,095 | 3,030 | 3,075 | 32,000 | 3,075 |
| 2014-01-30 | 3,045 | 3,080 | 3,040 | 3,065 | 24,600 | 3,065 |
| 2014-01-29 | 3,050 | 3,130 | 3,050 | 3,125 | 23,600 | 3,125 |
| 2014-01-28 | 3,065 | 3,070 | 2,988 | 3,045 | 28,400 | 3,045 |
| 2014-01-27 | 3,055 | 3,065 | 3,000 | 3,050 | 42,100 | 3,050 |
| 2014-01-24 | 3,080 | 3,080 | 3,010 | 3,070 | 41,300 | 3,070 |
| 2014-01-23 | 3,130 | 3,140 | 3,095 | 3,095 | 27,500 | 3,095 |
| 2014-01-22 | 3,100 | 3,125 | 3,080 | 3,105 | 33,300 | 3,105 |
| 2014-01-21 | 3,035 | 3,135 | 3,035 | 3,125 | 61,600 | 3,125 |
| 2014-01-20 | 2,930 | 3,085 | 2,930 | 3,075 | 116,600 | 3,075 |
| 2014-01-17 | 2,900 | 2,945 | 2,887 | 2,919 | 23,300 | 2,919 |
| 2014-01-16 | 2,898 | 2,962 | 2,895 | 2,908 | 51,000 | 2,908 |
| 2014-01-15 | 2,854 | 2,958 | 2,850 | 2,925 | 74,500 | 2,925 |
| 2014-01-14 | 2,815 | 2,882 | 2,791 | 2,841 | 52,200 | 2,841 |
| 2014-01-10 | 2,815 | 2,823 | 2,792 | 2,815 | 30,900 | 2,815 |
| 2014-01-09 | 2,802 | 2,813 | 2,781 | 2,813 | 19,400 | 2,813 |
| 2014-01-08 | 2,802 | 2,825 | 2,786 | 2,802 | 31,900 | 2,802 |
| 2014-01-07 | 2,831 | 2,832 | 2,804 | 2,808 | 16,100 | 2,808 |
| 2014-01-06 | 2,810 | 2,851 | 2,800 | 2,831 | 38,900 | 2,831 |
分割・併合履歴 ： なし
