2587 サントリー食品インターナショナル(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 | 4,190 | 4,210 | 4,155 | 4,170 | 445,500 | 4,170 |
| 2014-12-29 | 4,165 | 4,185 | 4,150 | 4,180 | 240,700 | 4,180 |
| 2014-12-26 | 4,210 | 4,210 | 4,165 | 4,180 | 272,200 | 4,180 |
| 2014-12-25 | 4,215 | 4,225 | 4,175 | 4,205 | 209,400 | 4,205 |
| 2014-12-24 | 4,185 | 4,210 | 4,175 | 4,205 | 327,000 | 4,205 |
| 2014-12-22 | 4,140 | 4,165 | 4,130 | 4,160 | 315,100 | 4,160 |
| 2014-12-19 | 4,165 | 4,175 | 4,080 | 4,150 | 725,600 | 4,150 |
| 2014-12-18 | 4,115 | 4,135 | 4,090 | 4,105 | 573,200 | 4,105 |
| 2014-12-17 | 4,060 | 4,075 | 4,010 | 4,015 | 529,700 | 4,015 |
| 2014-12-16 | 4,120 | 4,180 | 4,025 | 4,040 | 684,100 | 4,040 |
| 2014-12-15 | 4,150 | 4,185 | 4,135 | 4,150 | 292,100 | 4,150 |
| 2014-12-12 | 4,200 | 4,215 | 4,170 | 4,170 | 524,200 | 4,170 |
| 2014-12-11 | 4,170 | 4,250 | 4,170 | 4,220 | 547,400 | 4,220 |
| 2014-12-10 | 4,355 | 4,385 | 4,210 | 4,220 | 670,700 | 4,220 |
| 2014-12-09 | 4,380 | 4,395 | 4,365 | 4,390 | 457,200 | 4,390 |
| 2014-12-08 | 4,380 | 4,385 | 4,315 | 4,385 | 512,300 | 4,385 |
| 2014-12-05 | 4,320 | 4,365 | 4,290 | 4,345 | 450,700 | 4,345 |
| 2014-12-04 | 4,265 | 4,325 | 4,260 | 4,325 | 565,100 | 4,325 |
| 2014-12-03 | 4,240 | 4,275 | 4,210 | 4,265 | 496,900 | 4,265 |
| 2014-12-02 | 4,200 | 4,250 | 4,200 | 4,225 | 463,300 | 4,225 |
| 2014-12-01 | 4,200 | 4,240 | 4,195 | 4,225 | 498,700 | 4,225 |
| 2014-11-28 | 4,170 | 4,205 | 4,155 | 4,190 | 513,300 | 4,190 |
| 2014-11-27 | 4,215 | 4,240 | 4,175 | 4,200 | 393,500 | 4,200 |
| 2014-11-26 | 4,210 | 4,250 | 4,185 | 4,220 | 497,300 | 4,220 |
| 2014-11-25 | 4,255 | 4,260 | 4,200 | 4,240 | 1,064,400 | 4,240 |
| 2014-11-21 | 4,215 | 4,215 | 4,170 | 4,210 | 745,600 | 4,210 |
| 2014-11-20 | 4,300 | 4,315 | 4,230 | 4,250 | 687,400 | 4,250 |
| 2014-11-19 | 4,215 | 4,255 | 4,190 | 4,240 | 500,600 | 4,240 |
| 2014-11-18 | 4,240 | 4,290 | 4,200 | 4,220 | 934,100 | 4,220 |
| 2014-11-17 | 4,285 | 4,295 | 4,215 | 4,230 | 529,000 | 4,230 |
| 2014-11-14 | 4,375 | 4,380 | 4,285 | 4,300 | 740,100 | 4,300 |
| 2014-11-13 | 4,295 | 4,355 | 4,255 | 4,350 | 1,118,300 | 4,350 |
| 2014-11-12 | 4,310 | 4,370 | 4,305 | 4,335 | 1,508,200 | 4,335 |
| 2014-11-11 | 4,170 | 4,240 | 4,165 | 4,240 | 1,095,000 | 4,240 |
| 2014-11-10 | 4,180 | 4,225 | 4,170 | 4,175 | 777,700 | 4,175 |
| 2014-11-07 | 4,175 | 4,195 | 4,125 | 4,165 | 788,400 | 4,165 |
| 2014-11-06 | 4,000 | 4,200 | 3,995 | 4,190 | 3,081,700 | 4,190 |
| 2014-11-05 | 3,950 | 3,975 | 3,920 | 3,975 | 790,600 | 3,975 |
| 2014-11-04 | 4,000 | 4,000 | 3,930 | 3,955 | 1,337,100 | 3,955 |
| 2014-10-31 | 3,880 | 3,980 | 3,870 | 3,975 | 1,208,000 | 3,975 |
| 2014-10-30 | 3,860 | 3,910 | 3,845 | 3,880 | 570,400 | 3,880 |
| 2014-10-29 | 3,895 | 3,905 | 3,845 | 3,870 | 799,400 | 3,870 |
| 2014-10-28 | 3,885 | 3,920 | 3,860 | 3,900 | 1,038,600 | 3,900 |
| 2014-10-27 | 3,775 | 3,890 | 3,770 | 3,885 | 875,600 | 3,885 |
| 2014-10-24 | 3,785 | 3,790 | 3,735 | 3,765 | 884,700 | 3,765 |
| 2014-10-23 | 3,740 | 3,820 | 3,735 | 3,790 | 1,195,100 | 3,790 |
| 2014-10-22 | 3,710 | 3,755 | 3,685 | 3,755 | 811,100 | 3,755 |
| 2014-10-21 | 3,690 | 3,730 | 3,680 | 3,710 | 929,500 | 3,710 |
| 2014-10-20 | 3,655 | 3,675 | 3,630 | 3,660 | 688,400 | 3,660 |
| 2014-10-17 | 3,650 | 3,650 | 3,590 | 3,590 | 684,400 | 3,590 |
| 2014-10-16 | 3,675 | 3,700 | 3,655 | 3,660 | 712,100 | 3,660 |
| 2014-10-15 | 3,675 | 3,720 | 3,665 | 3,715 | 762,000 | 3,715 |
| 2014-10-14 | 3,705 | 3,735 | 3,645 | 3,655 | 1,446,100 | 3,655 |
| 2014-10-10 | 3,705 | 3,815 | 3,690 | 3,800 | 620,800 | 3,800 |
| 2014-10-09 | 3,900 | 3,900 | 3,800 | 3,805 | 442,200 | 3,805 |
| 2014-10-08 | 3,845 | 3,920 | 3,835 | 3,885 | 571,200 | 3,885 |
| 2014-10-07 | 3,860 | 3,900 | 3,845 | 3,875 | 414,500 | 3,875 |
| 2014-10-06 | 3,835 | 3,860 | 3,830 | 3,835 | 317,200 | 3,835 |
| 2014-10-03 | 3,800 | 3,820 | 3,770 | 3,795 | 501,500 | 3,795 |
| 2014-10-02 | 3,865 | 3,890 | 3,810 | 3,815 | 546,300 | 3,815 |
| 2014-10-01 | 3,880 | 3,900 | 3,850 | 3,880 | 310,900 | 3,880 |
| 2014-09-30 | 3,915 | 3,915 | 3,840 | 3,890 | 518,700 | 3,890 |
| 2014-09-29 | 3,925 | 3,930 | 3,900 | 3,915 | 311,600 | 3,915 |
| 2014-09-26 | 3,855 | 3,895 | 3,850 | 3,885 | 268,900 | 3,885 |
| 2014-09-25 | 3,900 | 3,915 | 3,885 | 3,910 | 414,100 | 3,910 |
| 2014-09-24 | 3,870 | 3,900 | 3,850 | 3,885 | 704,600 | 3,885 |
| 2014-09-22 | 3,955 | 3,955 | 3,890 | 3,890 | 545,000 | 3,890 |
| 2014-09-19 | 3,955 | 3,960 | 3,920 | 3,960 | 629,300 | 3,960 |
| 2014-09-18 | 3,955 | 3,955 | 3,920 | 3,930 | 493,500 | 3,930 |
| 2014-09-17 | 3,945 | 3,980 | 3,935 | 3,955 | 437,800 | 3,955 |
| 2014-09-16 | 3,965 | 3,965 | 3,915 | 3,945 | 614,100 | 3,945 |
| 2014-09-12 | 3,960 | 3,980 | 3,940 | 3,970 | 1,951,900 | 3,970 |
| 2014-09-11 | 3,845 | 3,935 | 3,835 | 3,925 | 1,715,800 | 3,925 |
| 2014-09-10 | 3,735 | 3,795 | 3,735 | 3,790 | 678,500 | 3,790 |
| 2014-09-09 | 3,745 | 3,745 | 3,690 | 3,695 | 507,000 | 3,695 |
| 2014-09-08 | 3,790 | 3,790 | 3,720 | 3,745 | 347,400 | 3,745 |
| 2014-09-05 | 3,795 | 3,795 | 3,760 | 3,760 | 400,700 | 3,760 |
| 2014-09-04 | 3,805 | 3,810 | 3,770 | 3,780 | 320,000 | 3,780 |
| 2014-09-03 | 3,830 | 3,830 | 3,785 | 3,800 | 436,900 | 3,800 |
| 2014-09-02 | 3,780 | 3,835 | 3,770 | 3,805 | 550,600 | 3,805 |
| 2014-09-01 | 3,790 | 3,795 | 3,745 | 3,770 | 815,800 | 3,770 |
| 2014-08-29 | 3,830 | 3,870 | 3,795 | 3,815 | 775,100 | 3,815 |
| 2014-08-28 | 3,870 | 3,880 | 3,810 | 3,845 | 583,200 | 3,845 |
| 2014-08-27 | 3,925 | 3,940 | 3,880 | 3,895 | 444,400 | 3,895 |
| 2014-08-26 | 3,985 | 3,995 | 3,925 | 3,925 | 380,800 | 3,925 |
| 2014-08-25 | 4,005 | 4,030 | 3,980 | 3,995 | 399,000 | 3,995 |
| 2014-08-22 | 3,970 | 4,065 | 3,960 | 4,025 | 1,207,700 | 4,025 |
| 2014-08-21 | 3,915 | 3,975 | 3,910 | 3,960 | 579,800 | 3,960 |
| 2014-08-20 | 3,950 | 3,955 | 3,905 | 3,915 | 381,800 | 3,915 |
| 2014-08-19 | 3,990 | 3,990 | 3,945 | 3,965 | 419,100 | 3,965 |
| 2014-08-18 | 3,965 | 3,995 | 3,965 | 3,990 | 294,400 | 3,990 |
| 2014-08-15 | 3,960 | 3,975 | 3,955 | 3,970 | 293,600 | 3,970 |
| 2014-08-14 | 3,940 | 3,950 | 3,885 | 3,940 | 536,900 | 3,940 |
| 2014-08-13 | 3,915 | 3,935 | 3,885 | 3,905 | 548,500 | 3,905 |
| 2014-08-12 | 3,970 | 3,970 | 3,935 | 3,950 | 252,300 | 3,950 |
| 2014-08-11 | 3,945 | 3,965 | 3,905 | 3,950 | 479,000 | 3,950 |
| 2014-08-08 | 3,960 | 4,005 | 3,920 | 3,925 | 739,700 | 3,925 |
| 2014-08-07 | 3,970 | 4,000 | 3,935 | 3,990 | 680,800 | 3,990 |
| 2014-08-06 | 3,910 | 4,030 | 3,875 | 3,995 | 2,598,400 | 3,995 |
| 2014-08-05 | 3,810 | 3,825 | 3,800 | 3,800 | 246,100 | 3,800 |
| 2014-08-04 | 3,830 | 3,830 | 3,810 | 3,810 | 233,100 | 3,810 |
| 2014-08-01 | 3,835 | 3,850 | 3,820 | 3,830 | 410,200 | 3,830 |
| 2014-07-31 | 3,925 | 3,925 | 3,850 | 3,880 | 745,600 | 3,880 |
| 2014-07-30 | 3,840 | 3,920 | 3,830 | 3,910 | 2,387,600 | 3,910 |
| 2014-07-29 | 3,800 | 3,830 | 3,780 | 3,820 | 646,100 | 3,820 |
| 2014-07-28 | 3,810 | 3,820 | 3,785 | 3,790 | 455,100 | 3,790 |
| 2014-07-25 | 3,785 | 3,830 | 3,785 | 3,815 | 427,800 | 3,815 |
| 2014-07-24 | 3,820 | 3,830 | 3,785 | 3,785 | 521,400 | 3,785 |
| 2014-07-23 | 3,900 | 3,935 | 3,830 | 3,840 | 655,900 | 3,840 |
| 2014-07-22 | 3,920 | 3,930 | 3,890 | 3,900 | 551,800 | 3,900 |
| 2014-07-18 | 3,850 | 3,865 | 3,835 | 3,850 | 230,100 | 3,850 |
| 2014-07-17 | 3,895 | 3,920 | 3,870 | 3,885 | 439,100 | 3,885 |
| 2014-07-16 | 3,870 | 3,895 | 3,865 | 3,865 | 289,400 | 3,865 |
| 2014-07-15 | 3,870 | 3,880 | 3,855 | 3,865 | 315,000 | 3,865 |
| 2014-07-14 | 3,845 | 3,870 | 3,840 | 3,850 | 325,400 | 3,850 |
| 2014-07-11 | 3,820 | 3,870 | 3,820 | 3,855 | 356,100 | 3,855 |
| 2014-07-10 | 3,845 | 3,885 | 3,840 | 3,865 | 742,700 | 3,865 |
| 2014-07-09 | 3,825 | 3,870 | 3,825 | 3,855 | 590,200 | 3,855 |
| 2014-07-08 | 3,855 | 3,895 | 3,830 | 3,850 | 1,205,600 | 3,850 |
| 2014-07-07 | 3,945 | 3,950 | 3,895 | 3,895 | 351,300 | 3,895 |
| 2014-07-04 | 3,960 | 3,965 | 3,915 | 3,935 | 493,600 | 3,935 |
| 2014-07-03 | 3,985 | 3,985 | 3,930 | 3,940 | 318,900 | 3,940 |
| 2014-07-02 | 4,000 | 4,005 | 3,950 | 3,955 | 612,300 | 3,955 |
| 2014-07-01 | 3,980 | 4,010 | 3,975 | 3,990 | 689,200 | 3,990 |
| 2014-06-30 | 3,925 | 3,975 | 3,920 | 3,975 | 670,700 | 3,975 |
| 2014-06-27 | 3,920 | 3,920 | 3,885 | 3,905 | 431,400 | 3,905 |
| 2014-06-26 | 3,950 | 3,950 | 3,900 | 3,920 | 348,000 | 3,920 |
| 2014-06-25 | 3,960 | 3,985 | 3,910 | 3,910 | 656,300 | 3,910 |
| 2014-06-24 | 3,930 | 3,955 | 3,895 | 3,955 | 840,400 | 3,955 |
| 2014-06-23 | 3,845 | 3,875 | 3,815 | 3,850 | 973,200 | 3,850 |
| 2014-06-20 | 3,950 | 3,975 | 3,805 | 3,815 | 2,350,800 | 3,815 |
| 2014-06-19 | 3,930 | 3,980 | 3,920 | 3,980 | 677,100 | 3,980 |
| 2014-06-18 | 3,960 | 3,975 | 3,945 | 3,955 | 385,900 | 3,955 |
| 2014-06-17 | 3,925 | 3,960 | 3,915 | 3,960 | 726,600 | 3,960 |
| 2014-06-16 | 3,925 | 3,930 | 3,895 | 3,900 | 443,600 | 3,900 |
| 2014-06-13 | 3,925 | 3,930 | 3,885 | 3,925 | 708,800 | 3,925 |
| 2014-06-12 | 3,885 | 3,965 | 3,880 | 3,925 | 910,600 | 3,925 |
| 2014-06-11 | 3,835 | 3,885 | 3,835 | 3,880 | 509,200 | 3,880 |
| 2014-06-10 | 3,860 | 3,875 | 3,825 | 3,835 | 406,200 | 3,835 |
| 2014-06-09 | 3,895 | 3,895 | 3,850 | 3,865 | 425,500 | 3,865 |
| 2014-06-06 | 3,890 | 3,930 | 3,860 | 3,870 | 740,600 | 3,870 |
| 2014-06-05 | 3,920 | 3,935 | 3,865 | 3,880 | 634,900 | 3,880 |
| 2014-06-04 | 3,895 | 3,955 | 3,880 | 3,955 | 845,200 | 3,955 |
| 2014-06-03 | 3,925 | 3,930 | 3,860 | 3,865 | 598,700 | 3,865 |
| 2014-06-02 | 3,935 | 3,990 | 3,870 | 3,895 | 1,116,000 | 3,895 |
| 2014-05-30 | 3,845 | 3,895 | 3,840 | 3,885 | 2,545,100 | 3,885 |
| 2014-05-29 | 3,890 | 3,915 | 3,820 | 3,830 | 1,010,000 | 3,830 |
| 2014-05-28 | 3,850 | 3,895 | 3,830 | 3,885 | 851,400 | 3,885 |
| 2014-05-27 | 3,820 | 3,870 | 3,820 | 3,845 | 918,600 | 3,845 |
| 2014-05-26 | 3,795 | 3,820 | 3,765 | 3,815 | 715,000 | 3,815 |
| 2014-05-23 | 3,735 | 3,795 | 3,725 | 3,775 | 960,500 | 3,775 |
| 2014-05-22 | 3,715 | 3,745 | 3,695 | 3,735 | 797,800 | 3,735 |
| 2014-05-21 | 3,660 | 3,710 | 3,655 | 3,705 | 666,000 | 3,705 |
| 2014-05-20 | 3,710 | 3,710 | 3,665 | 3,670 | 395,500 | 3,670 |
| 2014-05-19 | 3,690 | 3,735 | 3,680 | 3,710 | 608,300 | 3,710 |
| 2014-05-16 | 3,725 | 3,725 | 3,645 | 3,670 | 629,100 | 3,670 |
| 2014-05-15 | 3,730 | 3,745 | 3,700 | 3,735 | 1,001,200 | 3,735 |
| 2014-05-14 | 3,665 | 3,735 | 3,655 | 3,730 | 1,451,500 | 3,730 |
| 2014-05-13 | 3,670 | 3,680 | 3,645 | 3,670 | 537,800 | 3,670 |
| 2014-05-12 | 3,610 | 3,680 | 3,605 | 3,660 | 1,305,000 | 3,660 |
| 2014-05-09 | 3,600 | 3,630 | 3,570 | 3,615 | 1,150,200 | 3,615 |
| 2014-05-08 | 3,505 | 3,630 | 3,505 | 3,625 | 1,535,400 | 3,625 |
| 2014-05-07 | 3,550 | 3,590 | 3,535 | 3,560 | 1,064,100 | 3,560 |
| 2014-05-02 | 3,550 | 3,560 | 3,525 | 3,545 | 379,200 | 3,545 |
| 2014-05-01 | 3,560 | 3,575 | 3,525 | 3,550 | 526,000 | 3,550 |
| 2014-04-30 | 3,570 | 3,590 | 3,535 | 3,565 | 1,137,200 | 3,565 |
| 2014-04-28 | 3,515 | 3,630 | 3,500 | 3,555 | 4,373,000 | 3,555 |
| 2014-04-25 | 3,515 | 3,555 | 3,480 | 3,525 | 1,077,100 | 3,525 |
| 2014-04-24 | 3,545 | 3,560 | 3,510 | 3,520 | 582,300 | 3,520 |
| 2014-04-23 | 3,545 | 3,560 | 3,470 | 3,560 | 782,600 | 3,560 |
| 2014-04-22 | 3,515 | 3,540 | 3,510 | 3,535 | 636,900 | 3,535 |
| 2014-04-21 | 3,495 | 3,515 | 3,470 | 3,490 | 387,300 | 3,490 |
| 2014-04-18 | 3,505 | 3,505 | 3,460 | 3,495 | 323,300 | 3,495 |
| 2014-04-17 | 3,555 | 3,615 | 3,465 | 3,485 | 1,489,200 | 3,485 |
| 2014-04-16 | 3,490 | 3,560 | 3,470 | 3,485 | 1,062,400 | 3,485 |
| 2014-04-15 | 3,530 | 3,530 | 3,375 | 3,450 | 882,300 | 3,450 |
| 2014-04-14 | 3,490 | 3,580 | 3,490 | 3,530 | 750,200 | 3,530 |
| 2014-04-11 | 3,490 | 3,520 | 3,465 | 3,495 | 659,200 | 3,495 |
| 2014-04-10 | 3,575 | 3,595 | 3,515 | 3,520 | 897,700 | 3,520 |
| 2014-04-09 | 3,530 | 3,580 | 3,525 | 3,550 | 1,327,200 | 3,550 |
| 2014-04-08 | 3,595 | 3,595 | 3,520 | 3,530 | 775,200 | 3,530 |
| 2014-04-07 | 3,550 | 3,585 | 3,540 | 3,585 | 637,300 | 3,585 |
| 2014-04-04 | 3,540 | 3,550 | 3,515 | 3,550 | 1,013,600 | 3,550 |
| 2014-04-03 | 3,545 | 3,570 | 3,530 | 3,550 | 499,900 | 3,550 |
| 2014-04-02 | 3,550 | 3,565 | 3,505 | 3,535 | 713,700 | 3,535 |
| 2014-04-01 | 3,570 | 3,575 | 3,490 | 3,520 | 862,800 | 3,520 |
| 2014-03-31 | 3,545 | 3,565 | 3,510 | 3,555 | 752,500 | 3,555 |
| 2014-03-28 | 3,540 | 3,560 | 3,465 | 3,560 | 1,041,900 | 3,560 |
| 2014-03-27 | 3,520 | 3,555 | 3,460 | 3,540 | 1,293,500 | 3,540 |
| 2014-03-26 | 3,610 | 3,625 | 3,585 | 3,620 | 752,800 | 3,620 |
| 2014-03-25 | 3,570 | 3,620 | 3,555 | 3,610 | 678,900 | 3,610 |
| 2014-03-24 | 3,495 | 3,575 | 3,470 | 3,570 | 974,400 | 3,570 |
| 2014-03-20 | 3,595 | 3,610 | 3,490 | 3,505 | 1,701,100 | 3,505 |
| 2014-03-19 | 3,615 | 3,625 | 3,570 | 3,575 | 617,800 | 3,575 |
| 2014-03-18 | 3,640 | 3,650 | 3,610 | 3,615 | 735,700 | 3,615 |
| 2014-03-17 | 3,555 | 3,640 | 3,540 | 3,620 | 824,800 | 3,620 |
| 2014-03-14 | 3,635 | 3,645 | 3,570 | 3,575 | 1,307,500 | 3,575 |
| 2014-03-13 | 3,595 | 3,640 | 3,585 | 3,630 | 1,400,700 | 3,630 |
| 2014-03-12 | 3,570 | 3,580 | 3,550 | 3,565 | 556,000 | 3,565 |
| 2014-03-11 | 3,580 | 3,600 | 3,565 | 3,600 | 919,800 | 3,600 |
| 2014-03-10 | 3,575 | 3,585 | 3,520 | 3,530 | 714,400 | 3,530 |
| 2014-03-07 | 3,595 | 3,595 | 3,555 | 3,560 | 726,600 | 3,560 |
| 2014-03-06 | 3,595 | 3,600 | 3,560 | 3,570 | 670,400 | 3,570 |
| 2014-03-05 | 3,600 | 3,605 | 3,585 | 3,600 | 663,000 | 3,600 |
| 2014-03-04 | 3,585 | 3,600 | 3,565 | 3,590 | 1,161,900 | 3,590 |
| 2014-03-03 | 3,560 | 3,600 | 3,555 | 3,600 | 1,183,700 | 3,600 |
| 2014-02-28 | 3,570 | 3,590 | 3,535 | 3,585 | 1,914,600 | 3,585 |
| 2014-02-27 | 3,545 | 3,590 | 3,525 | 3,565 | 827,900 | 3,565 |
| 2014-02-26 | 3,505 | 3,570 | 3,500 | 3,560 | 863,400 | 3,560 |
| 2014-02-25 | 3,510 | 3,540 | 3,490 | 3,535 | 977,500 | 3,535 |
| 2014-02-24 | 3,495 | 3,515 | 3,455 | 3,505 | 1,025,200 | 3,505 |
| 2014-02-21 | 3,500 | 3,500 | 3,470 | 3,490 | 904,900 | 3,490 |
| 2014-02-20 | 3,485 | 3,500 | 3,460 | 3,470 | 863,000 | 3,470 |
| 2014-02-19 | 3,485 | 3,490 | 3,470 | 3,480 | 622,100 | 3,480 |
| 2014-02-18 | 3,475 | 3,495 | 3,455 | 3,470 | 830,100 | 3,470 |
| 2014-02-17 | 3,440 | 3,490 | 3,330 | 3,470 | 1,503,200 | 3,470 |
| 2014-02-14 | 3,405 | 3,420 | 3,375 | 3,380 | 881,200 | 3,380 |
| 2014-02-13 | 3,425 | 3,445 | 3,400 | 3,430 | 1,192,400 | 3,430 |
| 2014-02-12 | 3,365 | 3,420 | 3,360 | 3,410 | 998,200 | 3,410 |
| 2014-02-10 | 3,335 | 3,350 | 3,310 | 3,345 | 321,700 | 3,345 |
| 2014-02-07 | 3,300 | 3,310 | 3,265 | 3,300 | 474,600 | 3,300 |
| 2014-02-06 | 3,280 | 3,280 | 3,230 | 3,230 | 462,400 | 3,230 |
| 2014-02-05 | 3,240 | 3,285 | 3,230 | 3,275 | 630,800 | 3,275 |
| 2014-02-04 | 3,285 | 3,290 | 3,210 | 3,215 | 1,171,600 | 3,215 |
| 2014-02-03 | 3,345 | 3,355 | 3,315 | 3,345 | 537,700 | 3,345 |
| 2014-01-31 | 3,380 | 3,390 | 3,335 | 3,355 | 548,800 | 3,355 |
| 2014-01-30 | 3,385 | 3,400 | 3,365 | 3,385 | 754,500 | 3,385 |
| 2014-01-29 | 3,390 | 3,405 | 3,380 | 3,400 | 654,900 | 3,400 |
| 2014-01-28 | 3,375 | 3,405 | 3,360 | 3,385 | 895,500 | 3,385 |
| 2014-01-27 | 3,315 | 3,380 | 3,300 | 3,370 | 1,106,800 | 3,370 |
| 2014-01-24 | 3,340 | 3,380 | 3,330 | 3,375 | 718,800 | 3,375 |
| 2014-01-23 | 3,390 | 3,390 | 3,350 | 3,380 | 558,800 | 3,380 |
| 2014-01-22 | 3,365 | 3,390 | 3,360 | 3,380 | 641,100 | 3,380 |
| 2014-01-21 | 3,350 | 3,380 | 3,320 | 3,365 | 740,600 | 3,365 |
| 2014-01-20 | 3,320 | 3,350 | 3,315 | 3,350 | 566,100 | 3,350 |
| 2014-01-17 | 3,275 | 3,325 | 3,275 | 3,310 | 809,700 | 3,310 |
| 2014-01-16 | 3,310 | 3,315 | 3,280 | 3,285 | 1,076,100 | 3,285 |
| 2014-01-15 | 3,285 | 3,320 | 3,240 | 3,310 | 1,529,800 | 3,310 |
| 2014-01-14 | 3,350 | 3,360 | 3,290 | 3,290 | 3,063,200 | 3,290 |
| 2014-01-10 | 3,305 | 3,305 | 3,265 | 3,280 | 819,100 | 3,280 |
| 2014-01-09 | 3,340 | 3,340 | 3,295 | 3,305 | 665,300 | 3,305 |
| 2014-01-08 | 3,320 | 3,340 | 3,300 | 3,340 | 900,300 | 3,340 |
| 2014-01-07 | 3,340 | 3,345 | 3,300 | 3,310 | 749,000 | 3,310 |
| 2014-01-06 | 3,345 | 3,360 | 3,300 | 3,335 | 857,200 | 3,335 |
分割・併合履歴 ： なし
