2692 伊藤忠食品(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 | 3,780 | 3,790 | 3,730 | 3,770 | 4,500 | 3,770 |
| 2014-12-29 | 3,780 | 3,780 | 3,690 | 3,745 | 5,600 | 3,745 |
| 2014-12-26 | 3,730 | 3,790 | 3,730 | 3,775 | 6,600 | 3,775 |
| 2014-12-25 | 3,700 | 3,720 | 3,690 | 3,720 | 9,000 | 3,720 |
| 2014-12-24 | 3,700 | 3,700 | 3,685 | 3,700 | 6,200 | 3,700 |
| 2014-12-22 | 3,700 | 3,700 | 3,680 | 3,695 | 5,400 | 3,695 |
| 2014-12-19 | 3,695 | 3,700 | 3,680 | 3,700 | 3,800 | 3,700 |
| 2014-12-18 | 3,695 | 3,700 | 3,655 | 3,695 | 5,100 | 3,695 |
| 2014-12-17 | 3,670 | 3,690 | 3,620 | 3,670 | 4,400 | 3,670 |
| 2014-12-16 | 3,660 | 3,680 | 3,635 | 3,640 | 7,200 | 3,640 |
| 2014-12-15 | 3,670 | 3,695 | 3,660 | 3,660 | 4,300 | 3,660 |
| 2014-12-12 | 3,675 | 3,685 | 3,665 | 3,665 | 11,900 | 3,665 |
| 2014-12-11 | 3,700 | 3,700 | 3,680 | 3,685 | 3,900 | 3,685 |
| 2014-12-10 | 3,700 | 3,705 | 3,680 | 3,680 | 9,800 | 3,680 |
| 2014-12-09 | 3,695 | 3,700 | 3,685 | 3,685 | 3,100 | 3,685 |
| 2014-12-08 | 3,700 | 3,700 | 3,685 | 3,695 | 4,200 | 3,695 |
| 2014-12-05 | 3,700 | 3,700 | 3,685 | 3,700 | 2,900 | 3,700 |
| 2014-12-04 | 3,685 | 3,700 | 3,685 | 3,685 | 2,800 | 3,685 |
| 2014-12-03 | 3,700 | 3,700 | 3,680 | 3,695 | 3,200 | 3,695 |
| 2014-12-02 | 3,700 | 3,700 | 3,675 | 3,700 | 4,700 | 3,700 |
| 2014-12-01 | 3,670 | 3,690 | 3,665 | 3,670 | 3,200 | 3,670 |
| 2014-11-28 | 3,650 | 3,670 | 3,650 | 3,665 | 1,800 | 3,665 |
| 2014-11-27 | 3,660 | 3,675 | 3,655 | 3,660 | 1,900 | 3,660 |
| 2014-11-26 | 3,690 | 3,690 | 3,660 | 3,660 | 3,100 | 3,660 |
| 2014-11-25 | 3,690 | 3,690 | 3,670 | 3,670 | 4,500 | 3,670 |
| 2014-11-21 | 3,700 | 3,700 | 3,670 | 3,680 | 4,500 | 3,680 |
| 2014-11-20 | 3,700 | 3,700 | 3,690 | 3,690 | 2,100 | 3,690 |
| 2014-11-19 | 3,700 | 3,700 | 3,685 | 3,690 | 2,800 | 3,690 |
| 2014-11-18 | 3,695 | 3,700 | 3,675 | 3,700 | 5,600 | 3,700 |
| 2014-11-17 | 3,675 | 3,690 | 3,665 | 3,675 | 3,800 | 3,675 |
| 2014-11-14 | 3,700 | 3,700 | 3,675 | 3,675 | 5,100 | 3,675 |
| 2014-11-13 | 3,680 | 3,700 | 3,680 | 3,700 | 2,800 | 3,700 |
| 2014-11-12 | 3,700 | 3,700 | 3,670 | 3,680 | 4,200 | 3,680 |
| 2014-11-11 | 3,685 | 3,700 | 3,660 | 3,700 | 2,400 | 3,700 |
| 2014-11-10 | 3,690 | 3,695 | 3,675 | 3,695 | 3,200 | 3,695 |
| 2014-11-07 | 3,700 | 3,700 | 3,665 | 3,680 | 3,000 | 3,680 |
| 2014-11-06 | 3,690 | 3,700 | 3,675 | 3,690 | 4,900 | 3,690 |
| 2014-11-05 | 3,665 | 3,695 | 3,650 | 3,680 | 5,600 | 3,680 |
| 2014-11-04 | 3,695 | 3,700 | 3,665 | 3,665 | 6,100 | 3,665 |
| 2014-10-31 | 3,670 | 3,700 | 3,660 | 3,700 | 10,500 | 3,700 |
| 2014-10-30 | 3,615 | 3,670 | 3,605 | 3,670 | 5,700 | 3,670 |
| 2014-10-29 | 3,610 | 3,650 | 3,610 | 3,650 | 2,600 | 3,650 |
| 2014-10-28 | 3,620 | 3,625 | 3,605 | 3,610 | 1,600 | 3,610 |
| 2014-10-27 | 3,620 | 3,620 | 3,600 | 3,615 | 1,700 | 3,615 |
| 2014-10-24 | 3,620 | 3,620 | 3,595 | 3,605 | 3,000 | 3,605 |
| 2014-10-23 | 3,590 | 3,595 | 3,575 | 3,580 | 2,000 | 3,580 |
| 2014-10-22 | 3,600 | 3,600 | 3,560 | 3,575 | 2,500 | 3,575 |
| 2014-10-21 | 3,575 | 3,590 | 3,510 | 3,565 | 6,700 | 3,565 |
| 2014-10-20 | 3,580 | 3,580 | 3,525 | 3,555 | 3,300 | 3,555 |
| 2014-10-17 | 3,530 | 3,545 | 3,460 | 3,460 | 7,900 | 3,460 |
| 2014-10-16 | 3,555 | 3,570 | 3,540 | 3,540 | 6,300 | 3,540 |
| 2014-10-15 | 3,565 | 3,595 | 3,565 | 3,585 | 2,700 | 3,585 |
| 2014-10-14 | 3,560 | 3,630 | 3,555 | 3,555 | 4,600 | 3,555 |
| 2014-10-10 | 3,555 | 3,610 | 3,555 | 3,560 | 5,300 | 3,560 |
| 2014-10-09 | 3,645 | 3,645 | 3,590 | 3,590 | 2,500 | 3,590 |
| 2014-10-08 | 3,605 | 3,635 | 3,605 | 3,605 | 3,300 | 3,605 |
| 2014-10-07 | 3,635 | 3,650 | 3,620 | 3,620 | 3,500 | 3,620 |
| 2014-10-06 | 3,655 | 3,655 | 3,615 | 3,635 | 2,800 | 3,635 |
| 2014-10-03 | 3,620 | 3,640 | 3,610 | 3,610 | 2,500 | 3,610 |
| 2014-10-02 | 3,665 | 3,665 | 3,610 | 3,620 | 2,700 | 3,620 |
| 2014-10-01 | 3,625 | 3,670 | 3,615 | 3,665 | 4,000 | 3,665 |
| 2014-09-30 | 3,670 | 3,670 | 3,610 | 3,625 | 3,400 | 3,625 |
| 2014-09-29 | 3,645 | 3,645 | 3,600 | 3,640 | 2,600 | 3,640 |
| 2014-09-26 | 3,650 | 3,660 | 3,610 | 3,645 | 2,900 | 3,645 |
| 2014-09-25 | 3,630 | 3,670 | 3,630 | 3,670 | 6,800 | 3,670 |
| 2014-09-24 | 3,610 | 3,625 | 3,595 | 3,610 | 6,200 | 3,610 |
| 2014-09-22 | 3,630 | 3,630 | 3,595 | 3,610 | 12,500 | 3,610 |
| 2014-09-19 | 3,645 | 3,695 | 3,630 | 3,675 | 11,800 | 3,675 |
| 2014-09-18 | 3,630 | 3,630 | 3,595 | 3,600 | 12,400 | 3,600 |
| 2014-09-17 | 3,660 | 3,660 | 3,650 | 3,650 | 3,700 | 3,650 |
| 2014-09-16 | 3,655 | 3,670 | 3,650 | 3,660 | 1,900 | 3,660 |
| 2014-09-12 | 3,645 | 3,670 | 3,645 | 3,655 | 8,500 | 3,655 |
| 2014-09-11 | 3,660 | 3,670 | 3,640 | 3,665 | 2,500 | 3,665 |
| 2014-09-10 | 3,670 | 3,670 | 3,655 | 3,660 | 1,700 | 3,660 |
| 2014-09-09 | 3,670 | 3,670 | 3,650 | 3,650 | 800 | 3,650 |
| 2014-09-08 | 3,680 | 3,680 | 3,635 | 3,655 | 2,600 | 3,655 |
| 2014-09-05 | 3,645 | 3,680 | 3,640 | 3,640 | 2,400 | 3,640 |
| 2014-09-04 | 3,650 | 3,650 | 3,640 | 3,640 | 1,100 | 3,640 |
| 2014-09-03 | 3,655 | 3,655 | 3,625 | 3,650 | 3,800 | 3,650 |
| 2014-09-02 | 3,660 | 3,680 | 3,640 | 3,655 | 1,800 | 3,655 |
| 2014-09-01 | 3,680 | 3,680 | 3,640 | 3,660 | 1,500 | 3,660 |
| 2014-08-29 | 3,635 | 3,670 | 3,620 | 3,655 | 6,500 | 3,655 |
| 2014-08-28 | 3,605 | 3,640 | 3,600 | 3,635 | 1,600 | 3,635 |
| 2014-08-27 | 3,635 | 3,645 | 3,630 | 3,630 | 1,100 | 3,630 |
| 2014-08-26 | 3,645 | 3,645 | 3,600 | 3,635 | 2,400 | 3,635 |
| 2014-08-25 | 3,580 | 3,640 | 3,550 | 3,630 | 6,100 | 3,630 |
| 2014-08-22 | 3,640 | 3,640 | 3,610 | 3,620 | 3,200 | 3,620 |
| 2014-08-21 | 3,625 | 3,630 | 3,595 | 3,620 | 3,000 | 3,620 |
| 2014-08-20 | 3,590 | 3,630 | 3,590 | 3,620 | 2,100 | 3,620 |
| 2014-08-19 | 3,590 | 3,620 | 3,590 | 3,615 | 1,500 | 3,615 |
| 2014-08-18 | 3,600 | 3,620 | 3,575 | 3,590 | 1,100 | 3,590 |
| 2014-08-15 | 3,610 | 3,615 | 3,600 | 3,600 | 1,300 | 3,600 |
| 2014-08-14 | 3,560 | 3,605 | 3,555 | 3,595 | 1,800 | 3,595 |
| 2014-08-13 | 3,545 | 3,590 | 3,545 | 3,575 | 3,000 | 3,575 |
| 2014-08-12 | 3,610 | 3,610 | 3,570 | 3,575 | 1,800 | 3,575 |
| 2014-08-11 | 3,575 | 3,610 | 3,545 | 3,560 | 1,800 | 3,560 |
| 2014-08-08 | 3,605 | 3,605 | 3,465 | 3,505 | 11,300 | 3,505 |
| 2014-08-07 | 3,600 | 3,640 | 3,600 | 3,605 | 4,300 | 3,605 |
| 2014-08-06 | 3,580 | 3,595 | 3,560 | 3,565 | 2,900 | 3,565 |
| 2014-08-05 | 3,600 | 3,610 | 3,580 | 3,580 | 2,600 | 3,580 |
| 2014-08-04 | 3,580 | 3,620 | 3,580 | 3,585 | 2,600 | 3,585 |
| 2014-08-01 | 3,635 | 3,635 | 3,580 | 3,610 | 2,500 | 3,610 |
| 2014-07-31 | 3,645 | 3,645 | 3,585 | 3,605 | 2,900 | 3,605 |
| 2014-07-30 | 3,610 | 3,610 | 3,595 | 3,605 | 5,000 | 3,605 |
| 2014-07-29 | 3,620 | 3,640 | 3,585 | 3,610 | 3,900 | 3,610 |
| 2014-07-28 | 3,630 | 3,630 | 3,595 | 3,625 | 3,300 | 3,625 |
| 2014-07-25 | 3,640 | 3,640 | 3,570 | 3,630 | 4,400 | 3,630 |
| 2014-07-24 | 3,620 | 3,620 | 3,570 | 3,615 | 2,900 | 3,615 |
| 2014-07-23 | 3,610 | 3,610 | 3,565 | 3,570 | 1,500 | 3,570 |
| 2014-07-22 | 3,640 | 3,640 | 3,590 | 3,590 | 1,500 | 3,590 |
| 2014-07-18 | 3,575 | 3,600 | 3,560 | 3,575 | 1,700 | 3,575 |
| 2014-07-17 | 3,615 | 3,615 | 3,560 | 3,575 | 3,900 | 3,575 |
| 2014-07-16 | 3,615 | 3,615 | 3,570 | 3,570 | 1,500 | 3,570 |
| 2014-07-15 | 3,610 | 3,610 | 3,570 | 3,580 | 1,800 | 3,580 |
| 2014-07-14 | 3,600 | 3,605 | 3,565 | 3,565 | 4,300 | 3,565 |
| 2014-07-11 | 3,620 | 3,620 | 3,590 | 3,600 | 2,100 | 3,600 |
| 2014-07-10 | 3,620 | 3,620 | 3,590 | 3,590 | 2,400 | 3,590 |
| 2014-07-09 | 3,600 | 3,620 | 3,595 | 3,605 | 1,300 | 3,605 |
| 2014-07-08 | 3,605 | 3,610 | 3,595 | 3,600 | 2,400 | 3,600 |
| 2014-07-07 | 3,620 | 3,620 | 3,600 | 3,605 | 1,000 | 3,605 |
| 2014-07-04 | 3,600 | 3,620 | 3,595 | 3,595 | 2,000 | 3,595 |
| 2014-07-03 | 3,605 | 3,620 | 3,600 | 3,600 | 2,300 | 3,600 |
| 2014-07-02 | 3,605 | 3,620 | 3,590 | 3,605 | 4,300 | 3,605 |
| 2014-07-01 | 3,560 | 3,620 | 3,560 | 3,605 | 7,700 | 3,605 |
| 2014-06-30 | 3,560 | 3,600 | 3,560 | 3,590 | 3,100 | 3,590 |
| 2014-06-27 | 3,600 | 3,600 | 3,560 | 3,580 | 4,700 | 3,580 |
| 2014-06-26 | 3,595 | 3,600 | 3,560 | 3,570 | 4,900 | 3,570 |
| 2014-06-25 | 3,580 | 3,580 | 3,575 | 3,575 | 4,200 | 3,575 |
| 2014-06-24 | 3,560 | 3,570 | 3,535 | 3,570 | 4,600 | 3,570 |
| 2014-06-23 | 3,550 | 3,560 | 3,535 | 3,550 | 3,400 | 3,550 |
| 2014-06-20 | 3,550 | 3,550 | 3,510 | 3,550 | 5,800 | 3,550 |
| 2014-06-19 | 3,490 | 3,545 | 3,480 | 3,545 | 7,600 | 3,545 |
| 2014-06-18 | 3,470 | 3,520 | 3,460 | 3,510 | 7,600 | 3,510 |
| 2014-06-17 | 3,470 | 3,475 | 3,455 | 3,470 | 3,700 | 3,470 |
| 2014-06-16 | 3,445 | 3,475 | 3,430 | 3,445 | 3,800 | 3,445 |
| 2014-06-13 | 3,420 | 3,450 | 3,415 | 3,445 | 9,800 | 3,445 |
| 2014-06-12 | 3,460 | 3,465 | 3,425 | 3,430 | 2,900 | 3,430 |
| 2014-06-11 | 3,430 | 3,465 | 3,420 | 3,455 | 4,300 | 3,455 |
| 2014-06-10 | 3,475 | 3,475 | 3,430 | 3,445 | 2,800 | 3,445 |
| 2014-06-09 | 3,480 | 3,480 | 3,435 | 3,445 | 4,800 | 3,445 |
| 2014-06-06 | 3,480 | 3,480 | 3,445 | 3,480 | 3,800 | 3,480 |
| 2014-06-05 | 3,475 | 3,475 | 3,440 | 3,450 | 2,300 | 3,450 |
| 2014-06-04 | 3,475 | 3,475 | 3,460 | 3,475 | 1,500 | 3,475 |
| 2014-06-03 | 3,470 | 3,470 | 3,445 | 3,470 | 1,400 | 3,470 |
| 2014-06-02 | 3,495 | 3,495 | 3,445 | 3,470 | 1,700 | 3,470 |
| 2014-05-30 | 3,495 | 3,495 | 3,420 | 3,475 | 3,900 | 3,475 |
| 2014-05-29 | 3,490 | 3,490 | 3,440 | 3,470 | 2,000 | 3,470 |
| 2014-05-28 | 3,400 | 3,470 | 3,400 | 3,440 | 3,700 | 3,440 |
| 2014-05-27 | 3,490 | 3,490 | 3,420 | 3,445 | 1,900 | 3,445 |
| 2014-05-26 | 3,450 | 3,470 | 3,405 | 3,465 | 3,100 | 3,465 |
| 2014-05-23 | 3,365 | 3,380 | 3,360 | 3,380 | 2,900 | 3,380 |
| 2014-05-22 | 3,350 | 3,365 | 3,340 | 3,365 | 2,800 | 3,365 |
| 2014-05-21 | 3,365 | 3,370 | 3,345 | 3,345 | 1,200 | 3,345 |
| 2014-05-20 | 3,435 | 3,435 | 3,340 | 3,340 | 3,200 | 3,340 |
| 2014-05-19 | 3,370 | 3,430 | 3,360 | 3,400 | 1,600 | 3,400 |
| 2014-05-16 | 3,425 | 3,440 | 3,380 | 3,380 | 4,900 | 3,380 |
| 2014-05-15 | 3,415 | 3,460 | 3,415 | 3,425 | 800 | 3,425 |
| 2014-05-14 | 3,420 | 3,460 | 3,415 | 3,425 | 1,000 | 3,425 |
| 2014-05-13 | 3,470 | 3,470 | 3,420 | 3,420 | 1,900 | 3,420 |
| 2014-05-12 | 3,455 | 3,465 | 3,425 | 3,425 | 3,100 | 3,425 |
| 2014-05-09 | 3,455 | 3,455 | 3,415 | 3,440 | 1,500 | 3,440 |
| 2014-05-08 | 3,445 | 3,450 | 3,415 | 3,445 | 1,600 | 3,445 |
| 2014-05-07 | 3,450 | 3,450 | 3,405 | 3,410 | 5,500 | 3,410 |
| 2014-05-02 | 3,460 | 3,465 | 3,425 | 3,450 | 1,900 | 3,450 |
| 2014-05-01 | 3,490 | 3,490 | 3,420 | 3,450 | 2,500 | 3,450 |
| 2014-04-30 | 3,480 | 3,480 | 3,415 | 3,440 | 1,700 | 3,440 |
| 2014-04-28 | 3,410 | 3,465 | 3,410 | 3,460 | 2,300 | 3,460 |
| 2014-04-25 | 3,460 | 3,460 | 3,400 | 3,455 | 2,700 | 3,455 |
| 2014-04-24 | 3,415 | 3,440 | 3,410 | 3,440 | 1,800 | 3,440 |
| 2014-04-23 | 3,410 | 3,420 | 3,410 | 3,415 | 1,900 | 3,415 |
| 2014-04-22 | 3,420 | 3,420 | 3,400 | 3,410 | 1,700 | 3,410 |
| 2014-04-21 | 3,380 | 3,425 | 3,380 | 3,425 | 1,200 | 3,425 |
| 2014-04-18 | 3,405 | 3,435 | 3,400 | 3,420 | 2,200 | 3,420 |
| 2014-04-17 | 3,390 | 3,420 | 3,380 | 3,400 | 1,100 | 3,400 |
| 2014-04-16 | 3,365 | 3,400 | 3,365 | 3,390 | 1,500 | 3,390 |
| 2014-04-15 | 3,370 | 3,405 | 3,350 | 3,365 | 5,700 | 3,365 |
| 2014-04-14 | 3,360 | 3,390 | 3,360 | 3,370 | 1,700 | 3,370 |
| 2014-04-11 | 3,390 | 3,390 | 3,355 | 3,355 | 3,900 | 3,355 |
| 2014-04-10 | 3,410 | 3,435 | 3,385 | 3,405 | 4,100 | 3,405 |
| 2014-04-09 | 3,440 | 3,470 | 3,390 | 3,390 | 6,400 | 3,390 |
| 2014-04-08 | 3,490 | 3,490 | 3,420 | 3,420 | 4,000 | 3,420 |
| 2014-04-07 | 3,450 | 3,490 | 3,450 | 3,475 | 3,000 | 3,475 |
| 2014-04-04 | 3,475 | 3,495 | 3,450 | 3,470 | 4,900 | 3,470 |
| 2014-04-03 | 3,455 | 3,480 | 3,450 | 3,475 | 4,400 | 3,475 |
| 2014-04-02 | 3,530 | 3,530 | 3,450 | 3,450 | 5,700 | 3,450 |
| 2014-04-01 | 3,455 | 3,500 | 3,445 | 3,500 | 7,900 | 3,500 |
| 2014-03-31 | 3,525 | 3,530 | 3,480 | 3,525 | 5,100 | 3,525 |
| 2014-03-28 | 3,490 | 3,525 | 3,450 | 3,525 | 7,400 | 3,525 |
| 2014-03-27 | 3,500 | 3,535 | 3,450 | 3,490 | 20,400 | 3,490 |
| 2014-03-26 | 3,655 | 3,700 | 3,650 | 3,695 | 19,200 | 3,695 |
| 2014-03-25 | 3,620 | 3,655 | 3,610 | 3,655 | 11,400 | 3,655 |
| 2014-03-24 | 3,595 | 3,620 | 3,580 | 3,620 | 11,100 | 3,620 |
| 2014-03-20 | 3,600 | 3,600 | 3,555 | 3,555 | 6,300 | 3,555 |
| 2014-03-19 | 3,600 | 3,600 | 3,570 | 3,570 | 3,200 | 3,570 |
| 2014-03-18 | 3,530 | 3,600 | 3,525 | 3,570 | 4,700 | 3,570 |
| 2014-03-17 | 3,620 | 3,620 | 3,530 | 3,530 | 6,400 | 3,530 |
| 2014-03-14 | 3,580 | 3,590 | 3,530 | 3,570 | 16,100 | 3,570 |
| 2014-03-13 | 3,600 | 3,610 | 3,585 | 3,600 | 4,500 | 3,600 |
| 2014-03-12 | 3,620 | 3,625 | 3,580 | 3,595 | 6,100 | 3,595 |
| 2014-03-11 | 3,600 | 3,620 | 3,580 | 3,610 | 7,200 | 3,610 |
| 2014-03-10 | 3,595 | 3,600 | 3,575 | 3,590 | 3,900 | 3,590 |
| 2014-03-07 | 3,540 | 3,575 | 3,530 | 3,575 | 7,900 | 3,575 |
| 2014-03-06 | 3,515 | 3,530 | 3,500 | 3,530 | 4,400 | 3,530 |
| 2014-03-05 | 3,500 | 3,510 | 3,480 | 3,500 | 5,500 | 3,500 |
| 2014-03-04 | 3,500 | 3,515 | 3,460 | 3,505 | 5,100 | 3,505 |
| 2014-03-03 | 3,475 | 3,475 | 3,430 | 3,460 | 10,800 | 3,460 |
| 2014-02-28 | 3,505 | 3,510 | 3,470 | 3,475 | 6,100 | 3,475 |
| 2014-02-27 | 3,515 | 3,515 | 3,495 | 3,505 | 3,700 | 3,505 |
| 2014-02-26 | 3,520 | 3,520 | 3,490 | 3,510 | 3,300 | 3,510 |
| 2014-02-25 | 3,495 | 3,515 | 3,480 | 3,505 | 7,400 | 3,505 |
| 2014-02-24 | 3,500 | 3,500 | 3,465 | 3,495 | 3,800 | 3,495 |
| 2014-02-21 | 3,500 | 3,500 | 3,450 | 3,500 | 4,300 | 3,500 |
| 2014-02-20 | 3,490 | 3,490 | 3,425 | 3,445 | 2,500 | 3,445 |
| 2014-02-19 | 3,475 | 3,485 | 3,445 | 3,485 | 4,700 | 3,485 |
| 2014-02-18 | 3,405 | 3,475 | 3,405 | 3,470 | 6,000 | 3,470 |
| 2014-02-17 | 3,450 | 3,450 | 3,405 | 3,430 | 2,500 | 3,430 |
| 2014-02-14 | 3,450 | 3,450 | 3,400 | 3,410 | 5,300 | 3,410 |
| 2014-02-13 | 3,435 | 3,450 | 3,420 | 3,425 | 3,100 | 3,425 |
| 2014-02-12 | 3,420 | 3,440 | 3,420 | 3,435 | 2,300 | 3,435 |
| 2014-02-10 | 3,450 | 3,450 | 3,415 | 3,420 | 3,500 | 3,420 |
| 2014-02-07 | 3,360 | 3,390 | 3,345 | 3,385 | 4,400 | 3,385 |
| 2014-02-06 | 3,400 | 3,400 | 3,335 | 3,335 | 5,900 | 3,335 |
| 2014-02-05 | 3,350 | 3,350 | 3,330 | 3,340 | 7,200 | 3,340 |
| 2014-02-04 | 3,370 | 3,375 | 3,325 | 3,350 | 13,000 | 3,350 |
| 2014-02-03 | 3,400 | 3,430 | 3,385 | 3,405 | 5,600 | 3,405 |
| 2014-01-31 | 3,465 | 3,465 | 3,385 | 3,400 | 7,400 | 3,400 |
| 2014-01-30 | 3,400 | 3,405 | 3,360 | 3,405 | 7,100 | 3,405 |
| 2014-01-29 | 3,475 | 3,475 | 3,400 | 3,430 | 3,800 | 3,430 |
| 2014-01-28 | 3,455 | 3,500 | 3,380 | 3,380 | 9,500 | 3,380 |
| 2014-01-27 | 3,460 | 3,460 | 3,400 | 3,400 | 9,900 | 3,400 |
| 2014-01-24 | 3,495 | 3,495 | 3,460 | 3,460 | 8,700 | 3,460 |
| 2014-01-23 | 3,500 | 3,505 | 3,475 | 3,480 | 4,800 | 3,480 |
| 2014-01-22 | 3,500 | 3,510 | 3,470 | 3,495 | 5,200 | 3,495 |
| 2014-01-21 | 3,495 | 3,500 | 3,485 | 3,495 | 4,300 | 3,495 |
| 2014-01-20 | 3,485 | 3,490 | 3,475 | 3,485 | 1,800 | 3,485 |
| 2014-01-17 | 3,475 | 3,485 | 3,460 | 3,460 | 4,900 | 3,460 |
| 2014-01-16 | 3,465 | 3,470 | 3,455 | 3,455 | 4,500 | 3,455 |
| 2014-01-15 | 3,450 | 3,475 | 3,450 | 3,465 | 5,400 | 3,465 |
| 2014-01-14 | 3,460 | 3,475 | 3,435 | 3,450 | 10,200 | 3,450 |
| 2014-01-10 | 3,465 | 3,480 | 3,455 | 3,460 | 6,000 | 3,460 |
| 2014-01-09 | 3,500 | 3,500 | 3,460 | 3,475 | 7,900 | 3,475 |
| 2014-01-08 | 3,475 | 3,480 | 3,460 | 3,480 | 4,900 | 3,480 |
| 2014-01-07 | 3,480 | 3,480 | 3,450 | 3,465 | 4,300 | 3,465 |
| 2014-01-06 | 3,425 | 3,475 | 3,425 | 3,470 | 10,000 | 3,470 |
分割・併合履歴 ： なし
