2449 (株)プラップジャパン 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 | 1,127 | 1,141 | 1,120 | 1,140 | 4,900 | 1,140 |
| 2014-12-29 | 1,124 | 1,133 | 1,101 | 1,131 | 12,300 | 1,131 |
| 2014-12-26 | 1,126 | 1,126 | 1,092 | 1,100 | 5,300 | 1,100 |
| 2014-12-25 | 1,123 | 1,123 | 1,062 | 1,072 | 13,800 | 1,072 |
| 2014-12-24 | 1,100 | 1,140 | 1,100 | 1,110 | 10,100 | 1,110 |
| 2014-12-22 | 1,102 | 1,119 | 1,068 | 1,068 | 11,400 | 1,068 |
| 2014-12-19 | 1,135 | 1,147 | 1,100 | 1,120 | 17,100 | 1,120 |
| 2014-12-18 | 1,090 | 1,112 | 1,085 | 1,093 | 11,300 | 1,093 |
| 2014-12-17 | 1,060 | 1,098 | 1,040 | 1,085 | 7,100 | 1,085 |
| 2014-12-16 | 1,078 | 1,078 | 1,040 | 1,060 | 13,000 | 1,060 |
| 2014-12-15 | 1,113 | 1,114 | 1,076 | 1,078 | 28,400 | 1,078 |
| 2014-12-12 | 1,128 | 1,132 | 1,100 | 1,120 | 8,700 | 1,120 |
| 2014-12-11 | 1,096 | 1,146 | 1,091 | 1,131 | 9,300 | 1,131 |
| 2014-12-10 | 1,095 | 1,108 | 1,089 | 1,097 | 12,900 | 1,097 |
| 2014-12-09 | 1,126 | 1,134 | 1,093 | 1,104 | 22,500 | 1,104 |
| 2014-12-08 | 1,199 | 1,199 | 1,134 | 1,134 | 14,200 | 1,134 |
| 2014-12-05 | 1,155 | 1,210 | 1,155 | 1,161 | 18,300 | 1,161 |
| 2014-12-04 | 1,250 | 1,250 | 1,153 | 1,153 | 39,700 | 1,153 |
| 2014-12-03 | 1,333 | 1,335 | 1,255 | 1,257 | 36,400 | 1,257 |
| 2014-12-02 | 1,285 | 1,338 | 1,280 | 1,303 | 54,300 | 1,303 |
| 2014-12-01 | 1,312 | 1,383 | 1,312 | 1,375 | 42,600 | 1,375 |
| 2014-11-28 | 1,270 | 1,321 | 1,261 | 1,307 | 30,500 | 1,307 |
| 2014-11-27 | 1,300 | 1,327 | 1,272 | 1,295 | 24,600 | 1,295 |
| 2014-11-26 | 1,269 | 1,368 | 1,253 | 1,301 | 68,500 | 1,301 |
| 2014-11-25 | 1,336 | 1,337 | 1,269 | 1,278 | 67,400 | 1,278 |
| 2014-11-21 | 1,357 | 1,463 | 1,357 | 1,395 | 80,800 | 1,395 |
| 2014-11-20 | 1,480 | 1,481 | 1,367 | 1,385 | 95,800 | 1,385 |
| 2014-11-19 | 1,630 | 1,680 | 1,460 | 1,507 | 207,100 | 1,507 |
| 2014-11-18 | 1,770 | 2,050 | 1,570 | 1,700 | 488,900 | 1,700 |
| 2014-11-17 | 1,610 | 1,970 | 1,606 | 1,970 | 284,900 | 1,970 |
| 2014-11-14 | 1,915 | 1,930 | 1,442 | 1,570 | 306,800 | 1,570 |
| 2014-11-13 | 1,425 | 1,635 | 1,412 | 1,635 | 301,500 | 1,635 |
| 2014-11-12 | 1,350 | 1,570 | 1,322 | 1,335 | 425,000 | 1,335 |
| 2014-11-11 | 1,034 | 1,305 | 1,025 | 1,270 | 195,800 | 1,270 |
| 2014-11-10 | 966 | 1,009 | 966 | 1,005 | 15,500 | 1,005 |
| 2014-11-07 | 940 | 942 | 927 | 942 | 5,500 | 942 |
| 2014-11-06 | 940 | 943 | 926 | 941 | 4,000 | 941 |
| 2014-11-05 | 927 | 927 | 926 | 926 | 700 | 926 |
| 2014-11-04 | 935 | 937 | 925 | 928 | 2,200 | 928 |
| 2014-10-31 | 929 | 930 | 929 | 930 | 1,000 | 930 |
| 2014-10-30 | 902 | 921 | 902 | 914 | 4,000 | 914 |
| 2014-10-29 | 924 | 924 | 900 | 914 | 4,200 | 914 |
| 2014-10-28 | 915 | 916 | 907 | 916 | 6,400 | 916 |
| 2014-10-27 | 950 | 950 | 912 | 912 | 3,800 | 912 |
| 2014-10-24 | 955 | 957 | 936 | 941 | 2,600 | 941 |
| 2014-10-23 | 955 | 958 | 946 | 955 | 1,700 | 955 |
| 2014-10-22 | 933 | 948 | 933 | 945 | 2,800 | 945 |
| 2014-10-21 | 950 | 951 | 933 | 933 | 1,200 | 933 |
| 2014-10-20 | 913 | 949 | 913 | 949 | 1,900 | 949 |
| 2014-10-17 | 935 | 935 | 911 | 912 | 5,700 | 912 |
| 2014-10-16 | 985 | 985 | 903 | 935 | 5,800 | 935 |
| 2014-10-15 | 984 | 984 | 970 | 970 | 4,700 | 970 |
| 2014-10-14 | 1,005 | 1,005 | 974 | 996 | 2,500 | 996 |
| 2014-10-10 | 1,000 | 1,010 | 995 | 1,005 | 2,700 | 1,005 |
| 2014-10-09 | 1,018 | 1,030 | 1,007 | 1,012 | 1,600 | 1,012 |
| 2014-10-08 | 1,005 | 1,012 | 1,001 | 1,012 | 3,600 | 1,012 |
| 2014-10-07 | 1,012 | 1,012 | 1,007 | 1,007 | 600 | 1,007 |
| 2014-10-06 | 1,001 | 1,012 | 1,001 | 1,012 | 900 | 1,012 |
| 2014-10-03 | 991 | 1,001 | 990 | 995 | 2,400 | 995 |
| 2014-10-02 | 992 | 1,000 | 983 | 992 | 4,400 | 992 |
| 2014-10-01 | 1,008 | 1,010 | 996 | 1,000 | 4,000 | 1,000 |
| 2014-09-30 | 1,027 | 1,027 | 1,002 | 1,008 | 4,900 | 1,008 |
| 2014-09-29 | 1,013 | 1,029 | 1,011 | 1,020 | 3,200 | 1,020 |
| 2014-09-26 | 1,041 | 1,041 | 991 | 1,008 | 9,600 | 1,008 |
| 2014-09-25 | 1,046 | 1,046 | 1,038 | 1,044 | 1,700 | 1,044 |
| 2014-09-24 | 1,060 | 1,060 | 1,020 | 1,046 | 9,700 | 1,046 |
| 2014-09-22 | 1,075 | 1,132 | 1,075 | 1,093 | 12,500 | 1,093 |
| 2014-09-19 | 1,041 | 1,069 | 1,041 | 1,060 | 11,100 | 1,060 |
| 2014-09-18 | 1,035 | 1,053 | 1,035 | 1,036 | 1,600 | 1,036 |
| 2014-09-17 | 1,050 | 1,055 | 1,036 | 1,041 | 4,300 | 1,041 |
| 2014-09-16 | 1,050 | 1,050 | 1,033 | 1,035 | 1,600 | 1,035 |
| 2014-09-12 | 1,029 | 1,044 | 1,011 | 1,044 | 5,200 | 1,044 |
| 2014-09-11 | 1,013 | 1,027 | 1,011 | 1,027 | 6,300 | 1,027 |
| 2014-09-10 | 1,038 | 1,038 | 1,018 | 1,018 | 800 | 1,018 |
| 2014-09-09 | 1,023 | 1,052 | 1,023 | 1,025 | 5,300 | 1,025 |
| 2014-09-08 | 1,044 | 1,044 | 1,010 | 1,020 | 1,400 | 1,020 |
| 2014-09-05 | 1,036 | 1,037 | 1,014 | 1,017 | 2,200 | 1,017 |
| 2014-09-04 | 1,027 | 1,039 | 1,027 | 1,028 | 1,400 | 1,028 |
| 2014-09-03 | 1,030 | 1,044 | 1,027 | 1,027 | 1,800 | 1,027 |
| 2014-09-02 | 1,039 | 1,040 | 1,017 | 1,037 | 1,500 | 1,037 |
| 2014-09-01 | 1,017 | 1,024 | 1,012 | 1,012 | 3,500 | 1,012 |
| 2014-08-29 | 1,020 | 1,021 | 1,012 | 1,014 | 1,900 | 1,014 |
| 2014-08-28 | 1,040 | 1,040 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2014-08-27 | 1,021 | 1,038 | 1,012 | 1,037 | 10,100 | 1,037 |
| 2014-08-26 | 1,056 | 1,060 | 1,050 | 1,055 | 5,300 | 1,055 |
| 2014-08-25 | 1,025 | 1,060 | 1,025 | 1,051 | 6,100 | 1,051 |
| 2014-08-22 | 1,050 | 1,062 | 1,050 | 1,055 | 3,500 | 1,055 |
| 2014-08-21 | 1,054 | 1,065 | 1,050 | 1,050 | 6,000 | 1,050 |
| 2014-08-20 | 1,078 | 1,078 | 1,058 | 1,063 | 6,100 | 1,063 |
| 2014-08-19 | 1,061 | 1,082 | 1,061 | 1,062 | 3,900 | 1,062 |
| 2014-08-18 | 1,056 | 1,069 | 1,056 | 1,061 | 4,500 | 1,061 |
| 2014-08-15 | 1,060 | 1,067 | 1,056 | 1,060 | 1,800 | 1,060 |
| 2014-08-14 | 1,044 | 1,069 | 1,044 | 1,053 | 2,000 | 1,053 |
| 2014-08-13 | 1,068 | 1,068 | 1,042 | 1,043 | 600 | 1,043 |
| 2014-08-12 | 1,044 | 1,055 | 1,012 | 1,041 | 4,800 | 1,041 |
| 2014-08-11 | 1,039 | 1,041 | 1,010 | 1,014 | 3,000 | 1,014 |
| 2014-08-08 | 1,040 | 1,041 | 980 | 1,011 | 10,200 | 1,011 |
| 2014-08-07 | 1,050 | 1,060 | 1,030 | 1,051 | 7,100 | 1,051 |
| 2014-08-06 | 1,062 | 1,062 | 1,034 | 1,049 | 4,600 | 1,049 |
| 2014-08-05 | 1,090 | 1,091 | 1,051 | 1,063 | 8,300 | 1,063 |
| 2014-08-04 | 1,097 | 1,115 | 1,070 | 1,080 | 6,900 | 1,080 |
| 2014-08-01 | 1,079 | 1,086 | 1,070 | 1,086 | 2,900 | 1,086 |
| 2014-07-31 | 1,100 | 1,114 | 1,080 | 1,092 | 7,000 | 1,092 |
| 2014-07-30 | 1,100 | 1,100 | 1,093 | 1,094 | 4,600 | 1,094 |
| 2014-07-29 | 1,101 | 1,120 | 1,063 | 1,100 | 8,200 | 1,100 |
| 2014-07-28 | 1,100 | 1,117 | 1,096 | 1,115 | 4,800 | 1,115 |
| 2014-07-25 | 1,126 | 1,128 | 1,110 | 1,120 | 4,600 | 1,120 |
| 2014-07-24 | 1,155 | 1,155 | 1,125 | 1,126 | 4,200 | 1,126 |
| 2014-07-23 | 1,145 | 1,168 | 1,128 | 1,135 | 2,800 | 1,135 |
| 2014-07-22 | 1,125 | 1,180 | 1,105 | 1,120 | 4,900 | 1,120 |
| 2014-07-18 | 1,145 | 1,149 | 1,100 | 1,124 | 7,000 | 1,124 |
| 2014-07-17 | 1,247 | 1,248 | 1,143 | 1,150 | 18,700 | 1,150 |
| 2014-07-16 | 1,141 | 1,265 | 1,115 | 1,176 | 70,400 | 1,176 |
| 2014-07-15 | 1,081 | 1,111 | 1,052 | 1,111 | 18,400 | 1,111 |
| 2014-07-14 | 1,045 | 1,051 | 1,038 | 1,048 | 3,600 | 1,048 |
| 2014-07-11 | 1,020 | 1,037 | 1,020 | 1,037 | 2,300 | 1,037 |
| 2014-07-10 | 1,065 | 1,067 | 1,030 | 1,030 | 4,200 | 1,030 |
| 2014-07-09 | 1,027 | 1,070 | 1,011 | 1,070 | 5,700 | 1,070 |
| 2014-07-08 | 1,040 | 1,040 | 1,026 | 1,027 | 1,600 | 1,027 |
| 2014-07-07 | 1,044 | 1,044 | 1,017 | 1,029 | 3,300 | 1,029 |
| 2014-07-04 | 1,035 | 1,062 | 1,032 | 1,044 | 4,600 | 1,044 |
| 2014-07-03 | 1,030 | 1,041 | 1,027 | 1,040 | 1,000 | 1,040 |
| 2014-07-02 | 1,045 | 1,045 | 1,024 | 1,029 | 7,800 | 1,029 |
| 2014-07-01 | 1,050 | 1,060 | 1,034 | 1,034 | 5,500 | 1,034 |
| 2014-06-30 | 1,030 | 1,047 | 1,013 | 1,025 | 3,600 | 1,025 |
| 2014-06-27 | 1,035 | 1,035 | 1,001 | 1,029 | 6,300 | 1,029 |
| 2014-06-26 | 1,040 | 1,041 | 1,015 | 1,017 | 4,300 | 1,017 |
| 2014-06-25 | 1,040 | 1,044 | 1,030 | 1,040 | 6,700 | 1,040 |
| 2014-06-24 | 1,015 | 1,041 | 1,015 | 1,030 | 4,800 | 1,030 |
| 2014-06-23 | 1,030 | 1,033 | 1,011 | 1,014 | 4,300 | 1,014 |
| 2014-06-20 | 1,030 | 1,033 | 1,008 | 1,008 | 3,200 | 1,008 |
| 2014-06-19 | 1,048 | 1,048 | 1,030 | 1,032 | 3,600 | 1,032 |
| 2014-06-18 | 1,040 | 1,044 | 1,018 | 1,044 | 5,800 | 1,044 |
| 2014-06-17 | 1,052 | 1,052 | 1,007 | 1,025 | 5,400 | 1,025 |
| 2014-06-16 | 1,065 | 1,080 | 1,046 | 1,047 | 6,100 | 1,047 |
| 2014-06-13 | 1,002 | 1,047 | 993 | 1,035 | 9,300 | 1,035 |
| 2014-06-12 | 993 | 1,050 | 993 | 1,015 | 6,500 | 1,015 |
| 2014-06-11 | 1,000 | 1,030 | 982 | 993 | 6,300 | 993 |
| 2014-06-10 | 1,020 | 1,050 | 973 | 997 | 16,400 | 997 |
| 2014-06-09 | 1,108 | 1,108 | 1,040 | 1,050 | 14,600 | 1,050 |
| 2014-06-06 | 1,042 | 1,080 | 1,008 | 1,078 | 24,100 | 1,078 |
| 2014-06-05 | 1,150 | 1,328 | 1,072 | 1,072 | 117,100 | 1,072 |
| 2014-06-04 | 1,070 | 1,070 | 1,070 | 1,070 | 3,400 | 1,070 |
| 2014-06-03 | 893 | 928 | 883 | 920 | 4,800 | 920 |
| 2014-06-02 | 870 | 870 | 869 | 869 | 800 | 869 |
| 2014-05-30 | 840 | 875 | 840 | 856 | 5,400 | 856 |
| 2014-05-29 | 852 | 853 | 835 | 839 | 3,100 | 839 |
| 2014-05-28 | 859 | 870 | 852 | 853 | 2,100 | 853 |
| 2014-05-27 | 852 | 862 | 850 | 851 | 2,900 | 851 |
| 2014-05-26 | 839 | 875 | 839 | 875 | 3,000 | 875 |
| 2014-05-23 | 797 | 828 | 796 | 828 | 1,300 | 828 |
| 2014-05-22 | 798 | 802 | 790 | 793 | 3,900 | 793 |
| 2014-05-21 | 813 | 814 | 790 | 792 | 2,900 | 792 |
| 2014-05-20 | 838 | 838 | 787 | 815 | 2,100 | 815 |
| 2014-05-19 | 838 | 859 | 811 | 811 | 2,500 | 811 |
| 2014-05-16 | 876 | 879 | 840 | 840 | 3,000 | 840 |
| 2014-05-15 | 878 | 879 | 875 | 879 | 1,200 | 879 |
| 2014-05-14 | 894 | 899 | 880 | 880 | 2,900 | 880 |
| 2014-05-13 | 914 | 914 | 889 | 889 | 1,400 | 889 |
| 2014-05-12 | 900 | 900 | 888 | 900 | 1,400 | 900 |
| 2014-05-09 | 900 | 900 | 893 | 893 | 700 | 893 |
| 2014-05-08 | 930 | 930 | 902 | 902 | 2,500 | 902 |
| 2014-05-07 | 959 | 959 | 900 | 902 | 3,700 | 902 |
| 2014-05-02 | 869 | 978 | 868 | 977 | 3,500 | 977 |
| 2014-05-01 | 860 | 869 | 860 | 869 | 900 | 869 |
| 2014-04-30 | 868 | 869 | 861 | 861 | 3,300 | 861 |
| 2014-04-28 | 900 | 901 | 881 | 881 | 7,700 | 881 |
| 2014-04-25 | 902 | 912 | 902 | 907 | 1,300 | 907 |
| 2014-04-24 | 906 | 909 | 905 | 905 | 1,100 | 905 |
| 2014-04-23 | 919 | 919 | 906 | 906 | 1,400 | 906 |
| 2014-04-22 | 928 | 928 | 906 | 921 | 1,500 | 921 |
| 2014-04-21 | 902 | 928 | 902 | 928 | 600 | 928 |
| 2014-04-18 | 902 | 902 | 902 | 902 | 200 | 902 |
| 2014-04-17 | 902 | 906 | 901 | 902 | 700 | 902 |
| 2014-04-16 | 902 | 902 | 902 | 902 | 200 | 902 |
| 2014-04-15 | 915 | 915 | 898 | 902 | 2,400 | 902 |
| 2014-04-14 | 934 | 949 | 928 | 930 | 2,300 | 930 |
| 2014-04-11 | 903 | 945 | 900 | 945 | 1,600 | 945 |
| 2014-04-10 | 906 | 930 | 905 | 910 | 600 | 910 |
| 2014-04-09 | 929 | 929 | 903 | 903 | 4,300 | 903 |
| 2014-04-08 | 930 | 949 | 930 | 930 | 800 | 930 |
| 2014-04-07 | 996 | 996 | 930 | 930 | 2,700 | 930 |
| 2014-04-04 | 941 | 941 | 941 | 941 | 100 | 941 |
| 2014-04-03 | 980 | 985 | 936 | 936 | 2,600 | 936 |
| 2014-04-02 | 941 | 1,023 | 941 | 965 | 5,800 | 965 |
| 2014-04-01 | 929 | 939 | 926 | 939 | 2,100 | 939 |
| 2014-03-31 | 911 | 939 | 911 | 939 | 1,700 | 939 |
| 2014-03-28 | 902 | 909 | 887 | 906 | 3,800 | 906 |
| 2014-03-27 | 910 | 914 | 907 | 914 | 1,300 | 914 |
| 2014-03-26 | 919 | 919 | 910 | 910 | 3,800 | 910 |
| 2014-03-25 | 935 | 935 | 920 | 920 | 5,300 | 920 |
| 2014-03-24 | 979 | 995 | 945 | 945 | 800 | 945 |
| 2014-03-20 | 953 | 961 | 935 | 949 | 4,700 | 949 |
| 2014-03-19 | 974 | 982 | 961 | 961 | 2,600 | 961 |
| 2014-03-18 | 983 | 983 | 966 | 967 | 1,100 | 967 |
| 2014-03-17 | 970 | 971 | 953 | 953 | 1,300 | 953 |
| 2014-03-14 | 1,000 | 1,000 | 967 | 967 | 4,700 | 967 |
| 2014-03-13 | 1,010 | 1,010 | 1,010 | 1,010 | 300 | 1,010 |
| 2014-03-12 | 1,011 | 1,030 | 1,011 | 1,012 | 400 | 1,012 |
| 2014-03-11 | 1,041 | 1,041 | 1,028 | 1,030 | 2,100 | 1,030 |
| 2014-03-10 | 1,075 | 1,075 | 1,040 | 1,040 | 1,700 | 1,040 |
| 2014-03-07 | 1,040 | 1,078 | 1,026 | 1,078 | 700 | 1,078 |
| 2014-03-06 | 1,055 | 1,055 | 1,040 | 1,040 | 900 | 1,040 |
| 2014-03-05 | 1,061 | 1,064 | 1,061 | 1,062 | 400 | 1,062 |
| 2014-03-04 | 1,051 | 1,060 | 1,040 | 1,060 | 1,200 | 1,060 |
| 2014-03-03 | 1,110 | 1,110 | 1,060 | 1,060 | 1,800 | 1,060 |
| 2014-02-28 | 1,107 | 1,110 | 1,071 | 1,110 | 6,000 | 1,110 |
| 2014-02-27 | 1,061 | 1,133 | 1,061 | 1,133 | 16,900 | 1,133 |
| 2014-02-26 | 1,114 | 1,114 | 1,048 | 1,060 | 6,300 | 1,060 |
| 2014-02-25 | 1,035 | 1,109 | 1,035 | 1,084 | 9,500 | 1,084 |
| 2014-02-24 | 1,002 | 1,029 | 1,002 | 1,029 | 1,600 | 1,029 |
| 2014-02-21 | 971 | 999 | 971 | 994 | 2,200 | 994 |
| 2014-02-20 | 999 | 999 | 968 | 970 | 2,400 | 970 |
| 2014-02-19 | 986 | 1,003 | 986 | 988 | 2,900 | 988 |
| 2014-02-18 | 974 | 1,006 | 974 | 1,006 | 2,900 | 1,006 |
| 2014-02-17 | 980 | 981 | 967 | 981 | 1,500 | 981 |
| 2014-02-14 | 985 | 986 | 980 | 985 | 1,300 | 985 |
| 2014-02-13 | 1,011 | 1,030 | 984 | 985 | 6,300 | 985 |
| 2014-02-12 | 1,040 | 1,048 | 1,007 | 1,034 | 4,600 | 1,034 |
| 2014-02-10 | 1,030 | 1,030 | 1,000 | 1,025 | 4,500 | 1,025 |
| 2014-02-07 | 1,019 | 1,084 | 980 | 1,004 | 5,300 | 1,004 |
| 2014-02-06 | 996 | 1,025 | 968 | 1,025 | 7,400 | 1,025 |
| 2014-02-05 | 1,036 | 1,036 | 958 | 966 | 4,700 | 966 |
| 2014-02-04 | 950 | 1,009 | 950 | 952 | 16,500 | 952 |
| 2014-02-03 | 1,132 | 1,150 | 1,108 | 1,108 | 3,800 | 1,108 |
| 2014-01-31 | 1,168 | 1,223 | 1,168 | 1,170 | 5,200 | 1,170 |
| 2014-01-30 | 1,217 | 1,225 | 1,112 | 1,198 | 11,900 | 1,198 |
| 2014-01-29 | 1,223 | 1,271 | 1,223 | 1,240 | 4,900 | 1,240 |
| 2014-01-28 | 1,260 | 1,260 | 1,216 | 1,250 | 8,300 | 1,250 |
| 2014-01-27 | 1,256 | 1,297 | 1,256 | 1,260 | 6,100 | 1,260 |
| 2014-01-24 | 1,334 | 1,355 | 1,310 | 1,316 | 4,200 | 1,316 |
| 2014-01-23 | 1,361 | 1,370 | 1,350 | 1,350 | 2,800 | 1,350 |
| 2014-01-22 | 1,351 | 1,354 | 1,348 | 1,354 | 2,100 | 1,354 |
| 2014-01-21 | 1,342 | 1,360 | 1,342 | 1,348 | 2,100 | 1,348 |
| 2014-01-20 | 1,340 | 1,370 | 1,332 | 1,339 | 4,400 | 1,339 |
| 2014-01-17 | 1,355 | 1,356 | 1,351 | 1,352 | 900 | 1,352 |
| 2014-01-16 | 1,350 | 1,364 | 1,337 | 1,337 | 1,900 | 1,337 |
| 2014-01-15 | 1,343 | 1,368 | 1,340 | 1,360 | 5,400 | 1,360 |
| 2014-01-14 | 1,373 | 1,397 | 1,335 | 1,397 | 6,800 | 1,397 |
| 2014-01-10 | 1,384 | 1,412 | 1,351 | 1,380 | 6,100 | 1,380 |
| 2014-01-09 | 1,398 | 1,400 | 1,371 | 1,384 | 4,000 | 1,384 |
| 2014-01-08 | 1,380 | 1,388 | 1,358 | 1,388 | 5,300 | 1,388 |
| 2014-01-07 | 1,369 | 1,369 | 1,340 | 1,363 | 3,300 | 1,363 |
| 2014-01-06 | 1,390 | 1,390 | 1,342 | 1,360 | 7,100 | 1,360 |
分割・併合履歴 ： なし
