2599 ジャパンフーズ(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 | 1,125 | 1,129 | 1,120 | 1,127 | 7,500 | 1,127 |
| 2014-12-29 | 1,130 | 1,130 | 1,122 | 1,125 | 4,900 | 1,125 |
| 2014-12-26 | 1,105 | 1,120 | 1,104 | 1,120 | 6,700 | 1,120 |
| 2014-12-25 | 1,101 | 1,105 | 1,098 | 1,104 | 9,800 | 1,104 |
| 2014-12-24 | 1,102 | 1,104 | 1,100 | 1,104 | 9,700 | 1,104 |
| 2014-12-22 | 1,107 | 1,108 | 1,101 | 1,107 | 6,500 | 1,107 |
| 2014-12-19 | 1,099 | 1,107 | 1,098 | 1,107 | 14,800 | 1,107 |
| 2014-12-18 | 1,100 | 1,108 | 1,098 | 1,099 | 5,900 | 1,099 |
| 2014-12-17 | 1,105 | 1,110 | 1,100 | 1,100 | 2,700 | 1,100 |
| 2014-12-16 | 1,110 | 1,113 | 1,100 | 1,101 | 9,500 | 1,101 |
| 2014-12-15 | 1,111 | 1,120 | 1,110 | 1,110 | 2,300 | 1,110 |
| 2014-12-12 | 1,112 | 1,127 | 1,112 | 1,113 | 7,600 | 1,113 |
| 2014-12-11 | 1,135 | 1,135 | 1,117 | 1,117 | 12,400 | 1,117 |
| 2014-12-10 | 1,121 | 1,126 | 1,121 | 1,121 | 6,400 | 1,121 |
| 2014-12-09 | 1,123 | 1,131 | 1,122 | 1,122 | 6,500 | 1,122 |
| 2014-12-08 | 1,125 | 1,129 | 1,123 | 1,125 | 4,800 | 1,125 |
| 2014-12-05 | 1,128 | 1,131 | 1,124 | 1,129 | 4,500 | 1,129 |
| 2014-12-04 | 1,122 | 1,129 | 1,122 | 1,128 | 5,100 | 1,128 |
| 2014-12-03 | 1,125 | 1,135 | 1,120 | 1,122 | 6,400 | 1,122 |
| 2014-12-02 | 1,120 | 1,135 | 1,120 | 1,128 | 7,100 | 1,128 |
| 2014-12-01 | 1,120 | 1,128 | 1,120 | 1,121 | 4,200 | 1,121 |
| 2014-11-28 | 1,120 | 1,123 | 1,118 | 1,119 | 3,700 | 1,119 |
| 2014-11-27 | 1,125 | 1,125 | 1,111 | 1,114 | 4,300 | 1,114 |
| 2014-11-26 | 1,113 | 1,116 | 1,107 | 1,109 | 6,200 | 1,109 |
| 2014-11-25 | 1,105 | 1,114 | 1,104 | 1,113 | 9,300 | 1,113 |
| 2014-11-21 | 1,104 | 1,107 | 1,102 | 1,104 | 7,400 | 1,104 |
| 2014-11-20 | 1,110 | 1,110 | 1,101 | 1,105 | 4,100 | 1,105 |
| 2014-11-19 | 1,101 | 1,114 | 1,101 | 1,107 | 4,300 | 1,107 |
| 2014-11-18 | 1,091 | 1,110 | 1,091 | 1,102 | 9,100 | 1,102 |
| 2014-11-17 | 1,099 | 1,100 | 1,092 | 1,098 | 7,000 | 1,098 |
| 2014-11-14 | 1,087 | 1,097 | 1,081 | 1,094 | 10,800 | 1,094 |
| 2014-11-13 | 1,086 | 1,087 | 1,083 | 1,086 | 5,500 | 1,086 |
| 2014-11-12 | 1,085 | 1,087 | 1,081 | 1,083 | 5,400 | 1,083 |
| 2014-11-11 | 1,087 | 1,087 | 1,070 | 1,085 | 15,000 | 1,085 |
| 2014-11-10 | 1,085 | 1,095 | 1,085 | 1,087 | 12,200 | 1,087 |
| 2014-11-07 | 1,084 | 1,090 | 1,084 | 1,085 | 4,700 | 1,085 |
| 2014-11-06 | 1,080 | 1,092 | 1,080 | 1,084 | 6,800 | 1,084 |
| 2014-11-05 | 1,078 | 1,083 | 1,078 | 1,083 | 6,600 | 1,083 |
| 2014-11-04 | 1,086 | 1,094 | 1,067 | 1,078 | 17,200 | 1,078 |
| 2014-10-31 | 1,068 | 1,078 | 1,061 | 1,076 | 10,100 | 1,076 |
| 2014-10-30 | 1,084 | 1,084 | 1,060 | 1,060 | 31,200 | 1,060 |
| 2014-10-29 | 1,082 | 1,089 | 1,080 | 1,084 | 5,100 | 1,084 |
| 2014-10-28 | 1,080 | 1,087 | 1,079 | 1,082 | 3,900 | 1,082 |
| 2014-10-27 | 1,088 | 1,089 | 1,078 | 1,080 | 15,100 | 1,080 |
| 2014-10-24 | 1,106 | 1,111 | 1,086 | 1,088 | 11,400 | 1,088 |
| 2014-10-23 | 1,095 | 1,100 | 1,092 | 1,099 | 4,000 | 1,099 |
| 2014-10-22 | 1,091 | 1,097 | 1,091 | 1,095 | 3,600 | 1,095 |
| 2014-10-21 | 1,099 | 1,100 | 1,090 | 1,091 | 4,300 | 1,091 |
| 2014-10-20 | 1,085 | 1,099 | 1,085 | 1,091 | 8,500 | 1,091 |
| 2014-10-17 | 1,101 | 1,110 | 1,081 | 1,085 | 11,900 | 1,085 |
| 2014-10-16 | 1,110 | 1,122 | 1,102 | 1,104 | 12,100 | 1,104 |
| 2014-10-15 | 1,103 | 1,134 | 1,100 | 1,114 | 18,200 | 1,114 |
| 2014-10-14 | 1,113 | 1,114 | 1,103 | 1,103 | 9,900 | 1,103 |
| 2014-10-10 | 1,124 | 1,124 | 1,115 | 1,117 | 8,400 | 1,117 |
| 2014-10-09 | 1,136 | 1,136 | 1,130 | 1,130 | 7,400 | 1,130 |
| 2014-10-08 | 1,135 | 1,139 | 1,130 | 1,136 | 11,100 | 1,136 |
| 2014-10-07 | 1,141 | 1,144 | 1,137 | 1,137 | 9,300 | 1,137 |
| 2014-10-06 | 1,146 | 1,150 | 1,144 | 1,145 | 10,400 | 1,145 |
| 2014-10-03 | 1,140 | 1,144 | 1,140 | 1,142 | 8,800 | 1,142 |
| 2014-10-02 | 1,143 | 1,143 | 1,140 | 1,140 | 7,800 | 1,140 |
| 2014-10-01 | 1,142 | 1,146 | 1,142 | 1,146 | 9,300 | 1,146 |
| 2014-09-30 | 1,147 | 1,150 | 1,143 | 1,143 | 10,700 | 1,143 |
| 2014-09-29 | 1,151 | 1,152 | 1,146 | 1,147 | 7,100 | 1,147 |
| 2014-09-26 | 1,153 | 1,157 | 1,150 | 1,152 | 9,100 | 1,152 |
| 2014-09-25 | 1,157 | 1,160 | 1,156 | 1,160 | 10,500 | 1,160 |
| 2014-09-24 | 1,153 | 1,158 | 1,153 | 1,156 | 5,900 | 1,156 |
| 2014-09-22 | 1,153 | 1,157 | 1,152 | 1,156 | 7,400 | 1,156 |
| 2014-09-19 | 1,159 | 1,159 | 1,152 | 1,153 | 7,300 | 1,153 |
| 2014-09-18 | 1,150 | 1,157 | 1,150 | 1,156 | 7,100 | 1,156 |
| 2014-09-17 | 1,154 | 1,156 | 1,150 | 1,156 | 10,500 | 1,156 |
| 2014-09-16 | 1,154 | 1,157 | 1,150 | 1,151 | 10,400 | 1,151 |
| 2014-09-12 | 1,151 | 1,160 | 1,150 | 1,154 | 40,800 | 1,154 |
| 2014-09-11 | 1,180 | 1,183 | 1,178 | 1,179 | 3,500 | 1,179 |
| 2014-09-10 | 1,177 | 1,184 | 1,177 | 1,178 | 4,100 | 1,178 |
| 2014-09-09 | 1,186 | 1,186 | 1,177 | 1,177 | 5,900 | 1,177 |
| 2014-09-08 | 1,183 | 1,190 | 1,181 | 1,186 | 10,600 | 1,186 |
| 2014-09-05 | 1,190 | 1,191 | 1,183 | 1,183 | 4,000 | 1,183 |
| 2014-09-04 | 1,190 | 1,191 | 1,186 | 1,188 | 5,000 | 1,188 |
| 2014-09-03 | 1,185 | 1,190 | 1,183 | 1,188 | 8,800 | 1,188 |
| 2014-09-02 | 1,179 | 1,184 | 1,175 | 1,181 | 8,300 | 1,181 |
| 2014-09-01 | 1,180 | 1,187 | 1,179 | 1,180 | 6,500 | 1,180 |
| 2014-08-29 | 1,182 | 1,191 | 1,180 | 1,187 | 6,700 | 1,187 |
| 2014-08-28 | 1,192 | 1,192 | 1,183 | 1,184 | 5,100 | 1,184 |
| 2014-08-27 | 1,185 | 1,187 | 1,183 | 1,186 | 4,100 | 1,186 |
| 2014-08-26 | 1,185 | 1,185 | 1,181 | 1,181 | 4,700 | 1,181 |
| 2014-08-25 | 1,185 | 1,188 | 1,180 | 1,185 | 8,700 | 1,185 |
| 2014-08-22 | 1,184 | 1,190 | 1,180 | 1,180 | 8,100 | 1,180 |
| 2014-08-21 | 1,180 | 1,183 | 1,175 | 1,181 | 7,100 | 1,181 |
| 2014-08-20 | 1,171 | 1,179 | 1,171 | 1,175 | 5,000 | 1,175 |
| 2014-08-19 | 1,168 | 1,174 | 1,168 | 1,171 | 6,300 | 1,171 |
| 2014-08-18 | 1,169 | 1,178 | 1,169 | 1,171 | 6,300 | 1,171 |
| 2014-08-15 | 1,168 | 1,174 | 1,168 | 1,172 | 7,000 | 1,172 |
| 2014-08-14 | 1,169 | 1,175 | 1,169 | 1,171 | 8,000 | 1,171 |
| 2014-08-13 | 1,168 | 1,177 | 1,168 | 1,177 | 9,300 | 1,177 |
| 2014-08-12 | 1,175 | 1,177 | 1,171 | 1,171 | 5,100 | 1,171 |
| 2014-08-11 | 1,176 | 1,177 | 1,167 | 1,173 | 4,500 | 1,173 |
| 2014-08-08 | 1,169 | 1,176 | 1,166 | 1,167 | 4,700 | 1,167 |
| 2014-08-07 | 1,179 | 1,179 | 1,169 | 1,175 | 13,700 | 1,175 |
| 2014-08-06 | 1,190 | 1,191 | 1,179 | 1,179 | 12,400 | 1,179 |
| 2014-08-05 | 1,198 | 1,198 | 1,191 | 1,191 | 5,600 | 1,191 |
| 2014-08-04 | 1,198 | 1,201 | 1,197 | 1,198 | 5,300 | 1,198 |
| 2014-08-01 | 1,204 | 1,204 | 1,194 | 1,197 | 12,700 | 1,197 |
| 2014-07-31 | 1,207 | 1,207 | 1,202 | 1,204 | 4,500 | 1,204 |
| 2014-07-30 | 1,216 | 1,217 | 1,201 | 1,206 | 8,500 | 1,206 |
| 2014-07-29 | 1,212 | 1,215 | 1,211 | 1,214 | 6,400 | 1,214 |
| 2014-07-28 | 1,215 | 1,217 | 1,207 | 1,209 | 26,700 | 1,209 |
| 2014-07-25 | 1,207 | 1,218 | 1,170 | 1,185 | 38,200 | 1,185 |
| 2014-07-24 | 1,217 | 1,217 | 1,205 | 1,206 | 5,800 | 1,206 |
| 2014-07-23 | 1,217 | 1,217 | 1,205 | 1,209 | 3,800 | 1,209 |
| 2014-07-22 | 1,204 | 1,219 | 1,203 | 1,217 | 11,400 | 1,217 |
| 2014-07-18 | 1,201 | 1,207 | 1,201 | 1,205 | 2,400 | 1,205 |
| 2014-07-17 | 1,202 | 1,208 | 1,202 | 1,207 | 4,300 | 1,207 |
| 2014-07-16 | 1,203 | 1,210 | 1,203 | 1,205 | 4,300 | 1,205 |
| 2014-07-15 | 1,201 | 1,207 | 1,201 | 1,207 | 2,800 | 1,207 |
| 2014-07-14 | 1,200 | 1,210 | 1,200 | 1,205 | 3,400 | 1,205 |
| 2014-07-11 | 1,201 | 1,205 | 1,200 | 1,201 | 4,400 | 1,201 |
| 2014-07-10 | 1,202 | 1,210 | 1,202 | 1,204 | 4,500 | 1,204 |
| 2014-07-09 | 1,210 | 1,212 | 1,206 | 1,207 | 4,900 | 1,207 |
| 2014-07-08 | 1,211 | 1,215 | 1,210 | 1,211 | 5,800 | 1,211 |
| 2014-07-07 | 1,215 | 1,218 | 1,212 | 1,214 | 6,600 | 1,214 |
| 2014-07-04 | 1,216 | 1,216 | 1,212 | 1,216 | 6,800 | 1,216 |
| 2014-07-03 | 1,217 | 1,217 | 1,212 | 1,215 | 5,600 | 1,215 |
| 2014-07-02 | 1,216 | 1,217 | 1,211 | 1,216 | 4,200 | 1,216 |
| 2014-07-01 | 1,219 | 1,219 | 1,210 | 1,213 | 8,000 | 1,213 |
| 2014-06-30 | 1,204 | 1,216 | 1,204 | 1,216 | 5,400 | 1,216 |
| 2014-06-27 | 1,209 | 1,211 | 1,201 | 1,204 | 5,300 | 1,204 |
| 2014-06-26 | 1,204 | 1,205 | 1,201 | 1,203 | 7,400 | 1,203 |
| 2014-06-25 | 1,212 | 1,212 | 1,203 | 1,203 | 4,400 | 1,203 |
| 2014-06-24 | 1,213 | 1,213 | 1,207 | 1,211 | 3,100 | 1,211 |
| 2014-06-23 | 1,219 | 1,219 | 1,200 | 1,212 | 11,100 | 1,212 |
| 2014-06-20 | 1,212 | 1,212 | 1,205 | 1,207 | 3,900 | 1,207 |
| 2014-06-19 | 1,214 | 1,218 | 1,205 | 1,212 | 8,200 | 1,212 |
| 2014-06-18 | 1,203 | 1,213 | 1,202 | 1,206 | 6,100 | 1,206 |
| 2014-06-17 | 1,195 | 1,200 | 1,194 | 1,200 | 6,500 | 1,200 |
| 2014-06-16 | 1,195 | 1,197 | 1,184 | 1,189 | 13,000 | 1,189 |
| 2014-06-13 | 1,194 | 1,194 | 1,185 | 1,191 | 9,400 | 1,191 |
| 2014-06-12 | 1,194 | 1,194 | 1,186 | 1,188 | 3,900 | 1,188 |
| 2014-06-11 | 1,187 | 1,195 | 1,185 | 1,191 | 4,300 | 1,191 |
| 2014-06-10 | 1,181 | 1,186 | 1,181 | 1,184 | 6,100 | 1,184 |
| 2014-06-09 | 1,185 | 1,185 | 1,179 | 1,181 | 5,100 | 1,181 |
| 2014-06-06 | 1,183 | 1,185 | 1,174 | 1,178 | 11,500 | 1,178 |
| 2014-06-05 | 1,181 | 1,183 | 1,178 | 1,183 | 4,700 | 1,183 |
| 2014-06-04 | 1,170 | 1,181 | 1,168 | 1,179 | 11,700 | 1,179 |
| 2014-06-03 | 1,183 | 1,188 | 1,164 | 1,167 | 30,900 | 1,167 |
| 2014-06-02 | 1,185 | 1,188 | 1,177 | 1,180 | 24,600 | 1,180 |
| 2014-05-30 | 1,185 | 1,196 | 1,180 | 1,185 | 5,800 | 1,185 |
| 2014-05-29 | 1,191 | 1,191 | 1,181 | 1,184 | 4,300 | 1,184 |
| 2014-05-28 | 1,198 | 1,199 | 1,184 | 1,186 | 3,200 | 1,186 |
| 2014-05-27 | 1,185 | 1,196 | 1,184 | 1,195 | 8,700 | 1,195 |
| 2014-05-26 | 1,193 | 1,193 | 1,163 | 1,179 | 9,600 | 1,179 |
| 2014-05-23 | 1,187 | 1,187 | 1,170 | 1,173 | 3,600 | 1,173 |
| 2014-05-22 | 1,158 | 1,197 | 1,152 | 1,169 | 7,700 | 1,169 |
| 2014-05-21 | 1,152 | 1,158 | 1,145 | 1,147 | 12,000 | 1,147 |
| 2014-05-20 | 1,186 | 1,186 | 1,158 | 1,160 | 15,600 | 1,160 |
| 2014-05-19 | 1,207 | 1,207 | 1,183 | 1,185 | 11,900 | 1,185 |
| 2014-05-16 | 1,229 | 1,229 | 1,202 | 1,206 | 8,800 | 1,206 |
| 2014-05-15 | 1,240 | 1,240 | 1,220 | 1,231 | 10,900 | 1,231 |
| 2014-05-14 | 1,245 | 1,245 | 1,237 | 1,239 | 2,600 | 1,239 |
| 2014-05-13 | 1,241 | 1,250 | 1,235 | 1,236 | 3,000 | 1,236 |
| 2014-05-12 | 1,258 | 1,258 | 1,229 | 1,241 | 5,000 | 1,241 |
| 2014-05-09 | 1,240 | 1,254 | 1,229 | 1,240 | 7,300 | 1,240 |
| 2014-05-08 | 1,240 | 1,258 | 1,240 | 1,250 | 4,100 | 1,250 |
| 2014-05-07 | 1,250 | 1,252 | 1,238 | 1,238 | 9,500 | 1,238 |
| 2014-05-02 | 1,270 | 1,274 | 1,267 | 1,268 | 6,100 | 1,268 |
| 2014-05-01 | 1,287 | 1,287 | 1,266 | 1,271 | 2,200 | 1,271 |
| 2014-04-30 | 1,290 | 1,290 | 1,266 | 1,267 | 2,500 | 1,267 |
| 2014-04-28 | 1,280 | 1,294 | 1,280 | 1,284 | 7,900 | 1,284 |
| 2014-04-25 | 1,329 | 1,329 | 1,298 | 1,300 | 21,400 | 1,300 |
| 2014-04-24 | 1,300 | 1,348 | 1,255 | 1,288 | 37,300 | 1,288 |
| 2014-04-23 | 1,286 | 1,287 | 1,272 | 1,284 | 5,100 | 1,284 |
| 2014-04-22 | 1,278 | 1,286 | 1,271 | 1,271 | 3,200 | 1,271 |
| 2014-04-21 | 1,282 | 1,289 | 1,269 | 1,277 | 4,700 | 1,277 |
| 2014-04-18 | 1,277 | 1,285 | 1,277 | 1,283 | 3,800 | 1,283 |
| 2014-04-17 | 1,269 | 1,290 | 1,267 | 1,277 | 15,100 | 1,277 |
| 2014-04-16 | 1,255 | 1,267 | 1,255 | 1,267 | 3,700 | 1,267 |
| 2014-04-15 | 1,250 | 1,255 | 1,246 | 1,246 | 4,000 | 1,246 |
| 2014-04-14 | 1,237 | 1,255 | 1,237 | 1,250 | 4,600 | 1,250 |
| 2014-04-11 | 1,239 | 1,249 | 1,235 | 1,237 | 5,900 | 1,237 |
| 2014-04-10 | 1,241 | 1,267 | 1,241 | 1,245 | 5,500 | 1,245 |
| 2014-04-09 | 1,267 | 1,267 | 1,232 | 1,233 | 6,500 | 1,233 |
| 2014-04-08 | 1,260 | 1,270 | 1,254 | 1,254 | 5,400 | 1,254 |
| 2014-04-07 | 1,267 | 1,270 | 1,260 | 1,269 | 4,400 | 1,269 |
| 2014-04-04 | 1,269 | 1,272 | 1,250 | 1,267 | 4,800 | 1,267 |
| 2014-04-03 | 1,266 | 1,272 | 1,264 | 1,269 | 5,300 | 1,269 |
| 2014-04-02 | 1,265 | 1,272 | 1,242 | 1,252 | 7,600 | 1,252 |
| 2014-04-01 | 1,256 | 1,263 | 1,241 | 1,262 | 5,300 | 1,262 |
| 2014-03-31 | 1,250 | 1,257 | 1,237 | 1,254 | 6,500 | 1,254 |
| 2014-03-28 | 1,240 | 1,250 | 1,234 | 1,246 | 6,400 | 1,246 |
| 2014-03-27 | 1,222 | 1,246 | 1,212 | 1,244 | 16,800 | 1,244 |
| 2014-03-26 | 1,277 | 1,281 | 1,258 | 1,273 | 42,700 | 1,273 |
| 2014-03-25 | 1,278 | 1,278 | 1,269 | 1,277 | 8,700 | 1,277 |
| 2014-03-24 | 1,260 | 1,280 | 1,260 | 1,266 | 6,400 | 1,266 |
| 2014-03-20 | 1,260 | 1,270 | 1,258 | 1,258 | 3,800 | 1,258 |
| 2014-03-19 | 1,268 | 1,280 | 1,261 | 1,262 | 5,100 | 1,262 |
| 2014-03-18 | 1,257 | 1,270 | 1,257 | 1,268 | 2,200 | 1,268 |
| 2014-03-17 | 1,283 | 1,283 | 1,251 | 1,255 | 6,000 | 1,255 |
| 2014-03-14 | 1,287 | 1,289 | 1,265 | 1,268 | 14,400 | 1,268 |
| 2014-03-13 | 1,280 | 1,287 | 1,276 | 1,282 | 5,100 | 1,282 |
| 2014-03-12 | 1,283 | 1,285 | 1,276 | 1,277 | 8,100 | 1,277 |
| 2014-03-11 | 1,262 | 1,284 | 1,260 | 1,283 | 15,900 | 1,283 |
| 2014-03-10 | 1,257 | 1,268 | 1,250 | 1,262 | 6,200 | 1,262 |
| 2014-03-07 | 1,252 | 1,258 | 1,249 | 1,249 | 5,200 | 1,249 |
| 2014-03-06 | 1,250 | 1,259 | 1,239 | 1,250 | 6,500 | 1,250 |
| 2014-03-05 | 1,255 | 1,255 | 1,242 | 1,245 | 6,700 | 1,245 |
| 2014-03-04 | 1,227 | 1,252 | 1,227 | 1,250 | 8,600 | 1,250 |
| 2014-03-03 | 1,235 | 1,238 | 1,218 | 1,230 | 7,500 | 1,230 |
| 2014-02-28 | 1,244 | 1,244 | 1,231 | 1,232 | 4,700 | 1,232 |
| 2014-02-27 | 1,244 | 1,244 | 1,237 | 1,238 | 4,100 | 1,238 |
| 2014-02-26 | 1,247 | 1,247 | 1,237 | 1,244 | 5,300 | 1,244 |
| 2014-02-25 | 1,248 | 1,249 | 1,238 | 1,249 | 5,300 | 1,249 |
| 2014-02-24 | 1,244 | 1,245 | 1,233 | 1,245 | 8,700 | 1,245 |
| 2014-02-21 | 1,229 | 1,238 | 1,229 | 1,235 | 4,100 | 1,235 |
| 2014-02-20 | 1,245 | 1,245 | 1,213 | 1,229 | 6,000 | 1,229 |
| 2014-02-19 | 1,229 | 1,239 | 1,229 | 1,230 | 5,800 | 1,230 |
| 2014-02-18 | 1,220 | 1,230 | 1,212 | 1,229 | 6,900 | 1,229 |
| 2014-02-17 | 1,219 | 1,233 | 1,215 | 1,222 | 10,800 | 1,222 |
| 2014-02-14 | 1,245 | 1,245 | 1,205 | 1,207 | 28,800 | 1,207 |
| 2014-02-13 | 1,254 | 1,270 | 1,242 | 1,245 | 10,500 | 1,245 |
| 2014-02-12 | 1,250 | 1,255 | 1,240 | 1,244 | 8,500 | 1,244 |
| 2014-02-10 | 1,248 | 1,250 | 1,224 | 1,250 | 12,900 | 1,250 |
| 2014-02-07 | 1,235 | 1,235 | 1,219 | 1,231 | 13,300 | 1,231 |
| 2014-02-06 | 1,257 | 1,257 | 1,213 | 1,226 | 10,300 | 1,226 |
| 2014-02-05 | 1,215 | 1,241 | 1,209 | 1,238 | 10,500 | 1,238 |
| 2014-02-04 | 1,230 | 1,230 | 1,209 | 1,209 | 21,800 | 1,209 |
| 2014-02-03 | 1,253 | 1,262 | 1,246 | 1,254 | 12,000 | 1,254 |
| 2014-01-31 | 1,257 | 1,260 | 1,253 | 1,260 | 8,200 | 1,260 |
| 2014-01-30 | 1,253 | 1,262 | 1,244 | 1,260 | 15,000 | 1,260 |
| 2014-01-29 | 1,274 | 1,319 | 1,257 | 1,279 | 37,900 | 1,279 |
| 2014-01-28 | 1,246 | 1,255 | 1,233 | 1,233 | 8,800 | 1,233 |
| 2014-01-27 | 1,254 | 1,254 | 1,235 | 1,235 | 13,900 | 1,235 |
| 2014-01-24 | 1,267 | 1,269 | 1,255 | 1,269 | 11,100 | 1,269 |
| 2014-01-23 | 1,292 | 1,292 | 1,272 | 1,273 | 14,500 | 1,273 |
| 2014-01-22 | 1,290 | 1,294 | 1,287 | 1,290 | 8,500 | 1,290 |
| 2014-01-21 | 1,294 | 1,295 | 1,283 | 1,291 | 11,200 | 1,291 |
| 2014-01-20 | 1,285 | 1,296 | 1,280 | 1,289 | 13,300 | 1,289 |
| 2014-01-17 | 1,275 | 1,284 | 1,275 | 1,283 | 8,300 | 1,283 |
| 2014-01-16 | 1,270 | 1,279 | 1,267 | 1,275 | 5,700 | 1,275 |
| 2014-01-15 | 1,268 | 1,269 | 1,265 | 1,269 | 4,300 | 1,269 |
| 2014-01-14 | 1,261 | 1,267 | 1,257 | 1,258 | 8,500 | 1,258 |
| 2014-01-10 | 1,259 | 1,269 | 1,256 | 1,264 | 10,700 | 1,264 |
| 2014-01-09 | 1,256 | 1,262 | 1,256 | 1,259 | 3,500 | 1,259 |
| 2014-01-08 | 1,257 | 1,260 | 1,252 | 1,259 | 5,500 | 1,259 |
| 2014-01-07 | 1,265 | 1,265 | 1,250 | 1,254 | 9,800 | 1,254 |
| 2014-01-06 | 1,258 | 1,259 | 1,235 | 1,259 | 17,500 | 1,259 |
分割・併合履歴 ： なし