2651 (株)ローソン 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 | 7,250 | 7,300 | 7,220 | 7,290 | 214,500 | 7,290 |
| 2014-12-29 | 7,230 | 7,290 | 7,170 | 7,260 | 511,900 | 7,260 |
| 2014-12-26 | 7,280 | 7,300 | 7,240 | 7,260 | 211,700 | 7,260 |
| 2014-12-25 | 7,350 | 7,350 | 7,290 | 7,300 | 171,600 | 7,300 |
| 2014-12-24 | 7,370 | 7,370 | 7,300 | 7,330 | 302,700 | 7,330 |
| 2014-12-22 | 7,360 | 7,380 | 7,300 | 7,320 | 345,700 | 7,320 |
| 2014-12-19 | 7,360 | 7,410 | 7,290 | 7,310 | 548,600 | 7,310 |
| 2014-12-18 | 7,350 | 7,350 | 7,220 | 7,250 | 471,600 | 7,250 |
| 2014-12-17 | 7,130 | 7,190 | 7,060 | 7,100 | 545,600 | 7,100 |
| 2014-12-16 | 7,210 | 7,260 | 7,100 | 7,130 | 506,600 | 7,130 |
| 2014-12-15 | 7,170 | 7,340 | 7,160 | 7,310 | 479,100 | 7,310 |
| 2014-12-12 | 7,140 | 7,270 | 7,120 | 7,180 | 609,300 | 7,180 |
| 2014-12-11 | 7,210 | 7,250 | 7,150 | 7,170 | 509,000 | 7,170 |
| 2014-12-10 | 7,280 | 7,330 | 7,240 | 7,240 | 375,700 | 7,240 |
| 2014-12-09 | 7,330 | 7,360 | 7,300 | 7,310 | 480,500 | 7,310 |
| 2014-12-08 | 7,400 | 7,410 | 7,320 | 7,340 | 377,600 | 7,340 |
| 2014-12-05 | 7,440 | 7,440 | 7,340 | 7,370 | 495,000 | 7,370 |
| 2014-12-04 | 7,440 | 7,490 | 7,430 | 7,470 | 348,200 | 7,470 |
| 2014-12-03 | 7,450 | 7,460 | 7,400 | 7,410 | 302,300 | 7,410 |
| 2014-12-02 | 7,420 | 7,440 | 7,360 | 7,420 | 365,300 | 7,420 |
| 2014-12-01 | 7,370 | 7,440 | 7,360 | 7,420 | 246,100 | 7,420 |
| 2014-11-28 | 7,360 | 7,370 | 7,310 | 7,320 | 273,200 | 7,320 |
| 2014-11-27 | 7,310 | 7,340 | 7,300 | 7,310 | 349,000 | 7,310 |
| 2014-11-26 | 7,340 | 7,350 | 7,300 | 7,310 | 429,100 | 7,310 |
| 2014-11-25 | 7,390 | 7,400 | 7,310 | 7,360 | 776,700 | 7,360 |
| 2014-11-21 | 7,410 | 7,420 | 7,320 | 7,340 | 673,300 | 7,340 |
| 2014-11-20 | 7,450 | 7,480 | 7,390 | 7,410 | 477,500 | 7,410 |
| 2014-11-19 | 7,480 | 7,510 | 7,370 | 7,390 | 482,700 | 7,390 |
| 2014-11-18 | 7,440 | 7,500 | 7,400 | 7,450 | 573,600 | 7,450 |
| 2014-11-17 | 7,590 | 7,590 | 7,390 | 7,420 | 547,600 | 7,420 |
| 2014-11-14 | 7,560 | 7,590 | 7,460 | 7,590 | 527,700 | 7,590 |
| 2014-11-13 | 7,520 | 7,540 | 7,390 | 7,480 | 1,248,500 | 7,480 |
| 2014-11-12 | 7,520 | 7,580 | 7,480 | 7,510 | 1,109,200 | 7,510 |
| 2014-11-11 | 7,510 | 7,540 | 7,480 | 7,480 | 510,600 | 7,480 |
| 2014-11-10 | 7,560 | 7,590 | 7,510 | 7,560 | 317,500 | 7,560 |
| 2014-11-07 | 7,540 | 7,620 | 7,530 | 7,560 | 368,000 | 7,560 |
| 2014-11-06 | 7,620 | 7,680 | 7,500 | 7,540 | 490,800 | 7,540 |
| 2014-11-05 | 7,530 | 7,600 | 7,510 | 7,590 | 479,900 | 7,590 |
| 2014-11-04 | 7,700 | 7,700 | 7,450 | 7,490 | 765,000 | 7,490 |
| 2014-10-31 | 7,400 | 7,530 | 7,380 | 7,510 | 653,000 | 7,510 |
| 2014-10-30 | 7,180 | 7,390 | 7,160 | 7,340 | 947,000 | 7,340 |
| 2014-10-29 | 7,160 | 7,180 | 7,100 | 7,150 | 393,100 | 7,150 |
| 2014-10-28 | 7,080 | 7,120 | 7,050 | 7,090 | 387,100 | 7,090 |
| 2014-10-27 | 7,040 | 7,090 | 7,040 | 7,080 | 336,400 | 7,080 |
| 2014-10-24 | 7,020 | 7,040 | 6,950 | 6,970 | 334,100 | 6,970 |
| 2014-10-23 | 6,950 | 6,990 | 6,880 | 6,950 | 580,000 | 6,950 |
| 2014-10-22 | 7,010 | 7,030 | 6,910 | 7,000 | 549,900 | 7,000 |
| 2014-10-21 | 7,090 | 7,100 | 6,900 | 6,910 | 432,700 | 6,910 |
| 2014-10-20 | 7,000 | 7,040 | 6,940 | 7,020 | 581,100 | 7,020 |
| 2014-10-17 | 7,010 | 7,030 | 6,810 | 6,820 | 786,400 | 6,820 |
| 2014-10-16 | 7,130 | 7,170 | 7,040 | 7,050 | 564,200 | 7,050 |
| 2014-10-15 | 7,260 | 7,300 | 7,190 | 7,220 | 450,100 | 7,220 |
| 2014-10-14 | 7,200 | 7,270 | 7,180 | 7,220 | 607,400 | 7,220 |
| 2014-10-10 | 7,250 | 7,340 | 7,240 | 7,310 | 342,400 | 7,310 |
| 2014-10-09 | 7,310 | 7,360 | 7,260 | 7,340 | 471,400 | 7,340 |
| 2014-10-08 | 7,300 | 7,390 | 7,260 | 7,290 | 729,200 | 7,290 |
| 2014-10-07 | 7,430 | 7,510 | 7,380 | 7,410 | 400,100 | 7,410 |
| 2014-10-06 | 7,550 | 7,580 | 7,440 | 7,450 | 443,100 | 7,450 |
| 2014-10-03 | 7,630 | 7,640 | 7,490 | 7,540 | 393,400 | 7,540 |
| 2014-10-02 | 7,700 | 7,730 | 7,580 | 7,690 | 429,800 | 7,690 |
| 2014-10-01 | 7,700 | 7,860 | 7,690 | 7,750 | 610,900 | 7,750 |
| 2014-09-30 | 7,640 | 7,690 | 7,600 | 7,670 | 619,000 | 7,670 |
| 2014-09-29 | 7,610 | 7,640 | 7,550 | 7,580 | 233,800 | 7,580 |
| 2014-09-26 | 7,540 | 7,610 | 7,510 | 7,530 | 258,600 | 7,530 |
| 2014-09-25 | 7,540 | 7,610 | 7,520 | 7,610 | 315,200 | 7,610 |
| 2014-09-24 | 7,510 | 7,510 | 7,400 | 7,480 | 395,000 | 7,480 |
| 2014-09-22 | 7,530 | 7,530 | 7,460 | 7,510 | 295,400 | 7,510 |
| 2014-09-19 | 7,530 | 7,530 | 7,470 | 7,500 | 257,400 | 7,500 |
| 2014-09-18 | 7,580 | 7,580 | 7,510 | 7,530 | 169,800 | 7,530 |
| 2014-09-17 | 7,500 | 7,590 | 7,500 | 7,530 | 273,800 | 7,530 |
| 2014-09-16 | 7,430 | 7,530 | 7,430 | 7,510 | 333,600 | 7,510 |
| 2014-09-12 | 7,490 | 7,490 | 7,380 | 7,410 | 401,900 | 7,410 |
| 2014-09-11 | 7,580 | 7,600 | 7,440 | 7,450 | 393,600 | 7,450 |
| 2014-09-10 | 7,360 | 7,540 | 7,360 | 7,540 | 624,500 | 7,540 |
| 2014-09-09 | 7,360 | 7,380 | 7,310 | 7,320 | 367,400 | 7,320 |
| 2014-09-08 | 7,390 | 7,400 | 7,330 | 7,360 | 324,500 | 7,360 |
| 2014-09-05 | 7,470 | 7,500 | 7,390 | 7,400 | 354,700 | 7,400 |
| 2014-09-04 | 7,490 | 7,520 | 7,400 | 7,430 | 425,200 | 7,430 |
| 2014-09-03 | 7,550 | 7,570 | 7,460 | 7,470 | 373,900 | 7,470 |
| 2014-09-02 | 7,490 | 7,560 | 7,440 | 7,540 | 342,600 | 7,540 |
| 2014-09-01 | 7,500 | 7,510 | 7,440 | 7,470 | 226,200 | 7,470 |
| 2014-08-29 | 7,490 | 7,540 | 7,430 | 7,470 | 425,800 | 7,470 |
| 2014-08-28 | 7,570 | 7,590 | 7,500 | 7,540 | 268,700 | 7,540 |
| 2014-08-27 | 7,640 | 7,690 | 7,550 | 7,570 | 542,400 | 7,570 |
| 2014-08-26 | 7,720 | 7,770 | 7,700 | 7,740 | 434,400 | 7,740 |
| 2014-08-25 | 7,800 | 7,800 | 7,730 | 7,750 | 393,300 | 7,750 |
| 2014-08-22 | 7,890 | 7,890 | 7,780 | 7,800 | 455,000 | 7,800 |
| 2014-08-21 | 7,870 | 7,880 | 7,820 | 7,860 | 306,400 | 7,860 |
| 2014-08-20 | 7,850 | 7,890 | 7,820 | 7,850 | 391,400 | 7,850 |
| 2014-08-19 | 8,040 | 8,070 | 7,890 | 7,910 | 450,100 | 7,910 |
| 2014-08-18 | 8,100 | 8,110 | 7,960 | 7,980 | 224,100 | 7,980 |
| 2014-08-15 | 8,060 | 8,130 | 8,050 | 8,100 | 273,900 | 8,100 |
| 2014-08-14 | 7,980 | 8,050 | 7,950 | 8,040 | 228,300 | 8,040 |
| 2014-08-13 | 7,950 | 7,970 | 7,920 | 7,950 | 215,200 | 7,950 |
| 2014-08-12 | 7,930 | 7,970 | 7,900 | 7,960 | 208,300 | 7,960 |
| 2014-08-11 | 7,930 | 7,950 | 7,850 | 7,900 | 235,600 | 7,900 |
| 2014-08-08 | 7,940 | 7,990 | 7,860 | 7,890 | 573,000 | 7,890 |
| 2014-08-07 | 7,870 | 7,920 | 7,850 | 7,900 | 403,900 | 7,900 |
| 2014-08-06 | 7,780 | 7,870 | 7,760 | 7,860 | 527,300 | 7,860 |
| 2014-08-05 | 7,680 | 7,770 | 7,680 | 7,730 | 253,400 | 7,730 |
| 2014-08-04 | 7,700 | 7,740 | 7,680 | 7,680 | 249,200 | 7,680 |
| 2014-08-01 | 7,700 | 7,760 | 7,680 | 7,740 | 213,800 | 7,740 |
| 2014-07-31 | 7,800 | 7,840 | 7,720 | 7,740 | 261,900 | 7,740 |
| 2014-07-30 | 7,800 | 7,810 | 7,760 | 7,790 | 170,700 | 7,790 |
| 2014-07-29 | 7,800 | 7,820 | 7,760 | 7,800 | 168,100 | 7,800 |
| 2014-07-28 | 7,770 | 7,830 | 7,750 | 7,790 | 117,200 | 7,790 |
| 2014-07-25 | 7,780 | 7,780 | 7,730 | 7,770 | 121,700 | 7,770 |
| 2014-07-24 | 7,730 | 7,760 | 7,710 | 7,740 | 228,800 | 7,740 |
| 2014-07-23 | 7,780 | 7,810 | 7,710 | 7,730 | 223,700 | 7,730 |
| 2014-07-22 | 7,800 | 7,830 | 7,740 | 7,770 | 232,000 | 7,770 |
| 2014-07-18 | 7,800 | 7,820 | 7,750 | 7,770 | 252,000 | 7,770 |
| 2014-07-17 | 7,800 | 7,870 | 7,780 | 7,810 | 327,900 | 7,810 |
| 2014-07-16 | 7,920 | 7,940 | 7,770 | 7,790 | 485,700 | 7,790 |
| 2014-07-15 | 7,870 | 7,940 | 7,850 | 7,920 | 280,500 | 7,920 |
| 2014-07-14 | 7,850 | 7,940 | 7,820 | 7,870 | 288,100 | 7,870 |
| 2014-07-11 | 7,690 | 7,780 | 7,660 | 7,740 | 263,100 | 7,740 |
| 2014-07-10 | 7,740 | 7,820 | 7,730 | 7,760 | 343,100 | 7,760 |
| 2014-07-09 | 7,630 | 7,740 | 7,620 | 7,720 | 229,900 | 7,720 |
| 2014-07-08 | 7,620 | 7,730 | 7,620 | 7,660 | 309,900 | 7,660 |
| 2014-07-07 | 7,660 | 7,700 | 7,630 | 7,690 | 187,900 | 7,690 |
| 2014-07-04 | 7,690 | 7,690 | 7,590 | 7,660 | 203,600 | 7,660 |
| 2014-07-03 | 7,680 | 7,690 | 7,550 | 7,590 | 294,000 | 7,590 |
| 2014-07-02 | 7,650 | 7,690 | 7,610 | 7,660 | 370,400 | 7,660 |
| 2014-07-01 | 7,610 | 7,650 | 7,560 | 7,620 | 292,700 | 7,620 |
| 2014-06-30 | 7,630 | 7,660 | 7,540 | 7,600 | 265,400 | 7,600 |
| 2014-06-27 | 7,560 | 7,570 | 7,490 | 7,540 | 307,200 | 7,540 |
| 2014-06-26 | 7,540 | 7,600 | 7,510 | 7,520 | 289,400 | 7,520 |
| 2014-06-25 | 7,490 | 7,540 | 7,480 | 7,520 | 237,000 | 7,520 |
| 2014-06-24 | 7,390 | 7,480 | 7,380 | 7,450 | 363,400 | 7,450 |
| 2014-06-23 | 7,420 | 7,430 | 7,310 | 7,350 | 229,600 | 7,350 |
| 2014-06-20 | 7,440 | 7,460 | 7,370 | 7,370 | 269,600 | 7,370 |
| 2014-06-19 | 7,430 | 7,490 | 7,410 | 7,490 | 295,700 | 7,490 |
| 2014-06-18 | 7,300 | 7,440 | 7,290 | 7,420 | 275,300 | 7,420 |
| 2014-06-17 | 7,310 | 7,340 | 7,270 | 7,280 | 195,600 | 7,280 |
| 2014-06-16 | 7,390 | 7,390 | 7,290 | 7,290 | 156,300 | 7,290 |
| 2014-06-13 | 7,270 | 7,390 | 7,270 | 7,350 | 377,700 | 7,350 |
| 2014-06-12 | 7,330 | 7,400 | 7,290 | 7,360 | 163,800 | 7,360 |
| 2014-06-11 | 7,280 | 7,350 | 7,270 | 7,330 | 178,200 | 7,330 |
| 2014-06-10 | 7,420 | 7,430 | 7,310 | 7,320 | 214,800 | 7,320 |
| 2014-06-09 | 7,500 | 7,500 | 7,390 | 7,390 | 210,000 | 7,390 |
| 2014-06-06 | 7,530 | 7,530 | 7,410 | 7,430 | 350,100 | 7,430 |
| 2014-06-05 | 7,500 | 7,550 | 7,450 | 7,460 | 255,100 | 7,460 |
| 2014-06-04 | 7,450 | 7,460 | 7,380 | 7,460 | 353,900 | 7,460 |
| 2014-06-03 | 7,390 | 7,420 | 7,350 | 7,410 | 388,900 | 7,410 |
| 2014-06-02 | 7,330 | 7,340 | 7,280 | 7,330 | 236,600 | 7,330 |
| 2014-05-30 | 7,260 | 7,310 | 7,230 | 7,310 | 321,000 | 7,310 |
| 2014-05-29 | 7,300 | 7,300 | 7,210 | 7,220 | 290,700 | 7,220 |
| 2014-05-28 | 7,280 | 7,330 | 7,270 | 7,300 | 189,300 | 7,300 |
| 2014-05-27 | 7,280 | 7,330 | 7,260 | 7,270 | 278,100 | 7,270 |
| 2014-05-26 | 7,360 | 7,360 | 7,270 | 7,340 | 266,600 | 7,340 |
| 2014-05-23 | 7,330 | 7,390 | 7,280 | 7,290 | 424,300 | 7,290 |
| 2014-05-22 | 7,220 | 7,280 | 7,160 | 7,280 | 281,100 | 7,280 |
| 2014-05-21 | 7,270 | 7,310 | 7,180 | 7,180 | 394,200 | 7,180 |
| 2014-05-20 | 7,220 | 7,310 | 7,210 | 7,260 | 234,700 | 7,260 |
| 2014-05-19 | 7,230 | 7,250 | 7,160 | 7,180 | 376,900 | 7,180 |
| 2014-05-16 | 7,080 | 7,170 | 7,000 | 7,160 | 438,200 | 7,160 |
| 2014-05-15 | 7,150 | 7,180 | 7,100 | 7,150 | 351,000 | 7,150 |
| 2014-05-14 | 7,280 | 7,310 | 7,150 | 7,220 | 409,800 | 7,220 |
| 2014-05-13 | 7,330 | 7,370 | 7,290 | 7,330 | 565,000 | 7,330 |
| 2014-05-12 | 7,200 | 7,330 | 7,190 | 7,230 | 479,500 | 7,230 |
| 2014-05-09 | 7,160 | 7,220 | 7,140 | 7,180 | 386,700 | 7,180 |
| 2014-05-08 | 7,070 | 7,170 | 7,010 | 7,120 | 297,300 | 7,120 |
| 2014-05-07 | 7,070 | 7,080 | 6,970 | 7,070 | 422,100 | 7,070 |
| 2014-05-02 | 7,100 | 7,150 | 7,060 | 7,100 | 240,200 | 7,100 |
| 2014-05-01 | 7,140 | 7,160 | 7,060 | 7,140 | 438,300 | 7,140 |
| 2014-04-30 | 7,020 | 7,160 | 6,990 | 7,100 | 755,000 | 7,100 |
| 2014-04-28 | 6,970 | 6,970 | 6,860 | 6,890 | 265,600 | 6,890 |
| 2014-04-25 | 6,840 | 6,970 | 6,830 | 6,930 | 581,300 | 6,930 |
| 2014-04-24 | 6,810 | 6,860 | 6,770 | 6,820 | 661,300 | 6,820 |
| 2014-04-23 | 6,680 | 6,740 | 6,630 | 6,740 | 415,500 | 6,740 |
| 2014-04-22 | 6,610 | 6,640 | 6,570 | 6,580 | 306,400 | 6,580 |
| 2014-04-21 | 6,680 | 6,710 | 6,620 | 6,620 | 293,500 | 6,620 |
| 2014-04-18 | 6,710 | 6,730 | 6,670 | 6,680 | 335,700 | 6,680 |
| 2014-04-17 | 6,700 | 6,740 | 6,620 | 6,620 | 645,400 | 6,620 |
| 2014-04-16 | 6,690 | 6,750 | 6,620 | 6,650 | 791,000 | 6,650 |
| 2014-04-15 | 6,810 | 6,830 | 6,650 | 6,680 | 679,800 | 6,680 |
| 2014-04-14 | 6,960 | 6,990 | 6,800 | 6,810 | 761,800 | 6,810 |
| 2014-04-11 | 7,060 | 7,100 | 6,980 | 7,070 | 578,200 | 7,070 |
| 2014-04-10 | 7,140 | 7,140 | 6,940 | 6,960 | 348,100 | 6,960 |
| 2014-04-09 | 6,950 | 7,000 | 6,870 | 6,930 | 492,200 | 6,930 |
| 2014-04-08 | 7,110 | 7,110 | 7,010 | 7,040 | 327,300 | 7,040 |
| 2014-04-07 | 7,100 | 7,150 | 7,060 | 7,100 | 341,400 | 7,100 |
| 2014-04-04 | 6,980 | 7,070 | 6,960 | 6,980 | 516,200 | 6,980 |
| 2014-04-03 | 6,950 | 7,000 | 6,900 | 6,950 | 449,900 | 6,950 |
| 2014-04-02 | 7,030 | 7,040 | 6,930 | 6,980 | 755,500 | 6,980 |
| 2014-04-01 | 7,250 | 7,260 | 7,070 | 7,130 | 655,300 | 7,130 |
| 2014-03-31 | 7,140 | 7,320 | 7,090 | 7,300 | 1,278,000 | 7,300 |
| 2014-03-28 | 6,940 | 7,060 | 6,860 | 7,050 | 511,000 | 7,050 |
| 2014-03-27 | 6,890 | 6,920 | 6,770 | 6,900 | 761,000 | 6,900 |
| 2014-03-26 | 6,570 | 6,690 | 6,530 | 6,690 | 571,000 | 6,690 |
| 2014-03-25 | 6,620 | 6,740 | 6,520 | 6,530 | 665,100 | 6,530 |
| 2014-03-24 | 6,480 | 6,720 | 6,450 | 6,630 | 1,037,000 | 6,630 |
| 2014-03-20 | 6,440 | 6,540 | 6,390 | 6,430 | 1,044,500 | 6,430 |
| 2014-03-19 | 6,530 | 6,560 | 6,440 | 6,440 | 919,300 | 6,440 |
| 2014-03-18 | 6,750 | 6,760 | 6,560 | 6,580 | 444,900 | 6,580 |
| 2014-03-17 | 6,680 | 6,750 | 6,630 | 6,670 | 390,200 | 6,670 |
| 2014-03-14 | 6,780 | 6,780 | 6,650 | 6,680 | 726,800 | 6,680 |
| 2014-03-13 | 6,890 | 6,940 | 6,860 | 6,880 | 350,700 | 6,880 |
| 2014-03-12 | 6,950 | 6,980 | 6,850 | 6,870 | 598,000 | 6,870 |
| 2014-03-11 | 7,020 | 7,050 | 6,980 | 7,010 | 520,000 | 7,010 |
| 2014-03-10 | 7,120 | 7,120 | 7,010 | 7,030 | 479,600 | 7,030 |
| 2014-03-07 | 7,200 | 7,200 | 7,080 | 7,110 | 473,700 | 7,110 |
| 2014-03-06 | 7,140 | 7,200 | 7,100 | 7,110 | 392,700 | 7,110 |
| 2014-03-05 | 7,160 | 7,220 | 7,150 | 7,170 | 417,800 | 7,170 |
| 2014-03-04 | 7,040 | 7,170 | 7,000 | 7,150 | 500,200 | 7,150 |
| 2014-03-03 | 7,020 | 7,020 | 6,920 | 6,960 | 488,400 | 6,960 |
| 2014-02-28 | 7,090 | 7,100 | 6,980 | 7,060 | 554,600 | 7,060 |
| 2014-02-27 | 7,160 | 7,210 | 7,100 | 7,120 | 516,300 | 7,120 |
| 2014-02-26 | 7,190 | 7,260 | 7,120 | 7,150 | 695,800 | 7,150 |
| 2014-02-25 | 7,330 | 7,370 | 7,310 | 7,340 | 599,300 | 7,340 |
| 2014-02-24 | 7,320 | 7,380 | 7,230 | 7,340 | 404,400 | 7,340 |
| 2014-02-21 | 7,310 | 7,310 | 7,230 | 7,280 | 474,800 | 7,280 |
| 2014-02-20 | 7,280 | 7,330 | 7,180 | 7,230 | 511,800 | 7,230 |
| 2014-02-19 | 7,330 | 7,330 | 7,250 | 7,300 | 470,800 | 7,300 |
| 2014-02-18 | 7,330 | 7,370 | 7,240 | 7,360 | 349,900 | 7,360 |
| 2014-02-17 | 7,270 | 7,320 | 7,200 | 7,300 | 268,400 | 7,300 |
| 2014-02-14 | 7,380 | 7,430 | 7,190 | 7,270 | 391,300 | 7,270 |
| 2014-02-13 | 7,450 | 7,480 | 7,340 | 7,380 | 318,500 | 7,380 |
| 2014-02-12 | 7,430 | 7,530 | 7,400 | 7,480 | 353,100 | 7,480 |
| 2014-02-10 | 7,400 | 7,410 | 7,330 | 7,360 | 290,900 | 7,360 |
| 2014-02-07 | 7,300 | 7,330 | 7,220 | 7,320 | 216,800 | 7,320 |
| 2014-02-06 | 7,320 | 7,320 | 7,200 | 7,210 | 289,000 | 7,210 |
| 2014-02-05 | 7,220 | 7,370 | 7,210 | 7,300 | 688,700 | 7,300 |
| 2014-02-04 | 7,370 | 7,400 | 7,120 | 7,140 | 685,800 | 7,140 |
| 2014-02-03 | 7,460 | 7,580 | 7,420 | 7,460 | 445,200 | 7,460 |
| 2014-01-31 | 7,600 | 7,600 | 7,450 | 7,480 | 315,900 | 7,480 |
| 2014-01-30 | 7,620 | 7,620 | 7,500 | 7,570 | 518,800 | 7,570 |
| 2014-01-29 | 7,570 | 7,640 | 7,530 | 7,640 | 300,600 | 7,640 |
| 2014-01-28 | 7,500 | 7,680 | 7,500 | 7,510 | 423,100 | 7,510 |
| 2014-01-27 | 7,550 | 7,560 | 7,440 | 7,500 | 532,600 | 7,500 |
| 2014-01-24 | 7,680 | 7,730 | 7,620 | 7,650 | 433,800 | 7,650 |
| 2014-01-23 | 7,900 | 7,910 | 7,750 | 7,760 | 396,900 | 7,760 |
| 2014-01-22 | 7,950 | 7,960 | 7,870 | 7,900 | 441,800 | 7,900 |
| 2014-01-21 | 7,910 | 7,980 | 7,910 | 7,950 | 349,000 | 7,950 |
| 2014-01-20 | 7,920 | 7,980 | 7,920 | 7,940 | 254,900 | 7,940 |
| 2014-01-17 | 7,970 | 8,060 | 7,950 | 7,990 | 381,200 | 7,990 |
| 2014-01-16 | 7,990 | 8,020 | 7,940 | 7,990 | 197,400 | 7,990 |
| 2014-01-15 | 8,050 | 8,050 | 7,920 | 7,950 | 355,700 | 7,950 |
| 2014-01-14 | 7,920 | 8,030 | 7,870 | 7,920 | 415,900 | 7,920 |
| 2014-01-10 | 8,000 | 8,080 | 7,930 | 7,960 | 583,100 | 7,960 |
| 2014-01-09 | 8,360 | 8,360 | 8,120 | 8,230 | 398,200 | 8,230 |
| 2014-01-08 | 8,080 | 8,260 | 8,080 | 8,260 | 514,100 | 8,260 |
| 2014-01-07 | 7,910 | 8,060 | 7,880 | 8,050 | 367,400 | 8,050 |
| 2014-01-06 | 7,880 | 7,980 | 7,820 | 7,980 | 391,400 | 7,980 |
分割・併合履歴 ： なし