3116 トヨタ紡織(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 | 1,602 | 1,645 | 1,588 | 1,615 | 801,200 | 1,615 |
| 2014-12-29 | 1,623 | 1,628 | 1,589 | 1,607 | 483,500 | 1,607 |
| 2014-12-26 | 1,618 | 1,622 | 1,591 | 1,618 | 396,600 | 1,618 |
| 2014-12-25 | 1,610 | 1,631 | 1,600 | 1,610 | 512,000 | 1,610 |
| 2014-12-24 | 1,550 | 1,623 | 1,543 | 1,620 | 1,226,900 | 1,620 |
| 2014-12-22 | 1,537 | 1,545 | 1,509 | 1,520 | 950,000 | 1,520 |
| 2014-12-19 | 1,497 | 1,532 | 1,478 | 1,531 | 1,378,200 | 1,531 |
| 2014-12-18 | 1,451 | 1,465 | 1,433 | 1,446 | 676,200 | 1,446 |
| 2014-12-17 | 1,400 | 1,430 | 1,391 | 1,408 | 714,500 | 1,408 |
| 2014-12-16 | 1,429 | 1,467 | 1,413 | 1,415 | 695,100 | 1,415 |
| 2014-12-15 | 1,506 | 1,506 | 1,446 | 1,457 | 651,700 | 1,457 |
| 2014-12-12 | 1,490 | 1,537 | 1,483 | 1,506 | 745,200 | 1,506 |
| 2014-12-11 | 1,450 | 1,485 | 1,441 | 1,480 | 546,300 | 1,480 |
| 2014-12-10 | 1,500 | 1,509 | 1,470 | 1,490 | 904,900 | 1,490 |
| 2014-12-09 | 1,542 | 1,568 | 1,515 | 1,522 | 863,900 | 1,522 |
| 2014-12-08 | 1,582 | 1,584 | 1,557 | 1,565 | 495,300 | 1,565 |
| 2014-12-05 | 1,577 | 1,581 | 1,551 | 1,577 | 623,500 | 1,577 |
| 2014-12-04 | 1,580 | 1,589 | 1,562 | 1,573 | 752,600 | 1,573 |
| 2014-12-03 | 1,566 | 1,588 | 1,524 | 1,554 | 1,127,000 | 1,554 |
| 2014-12-02 | 1,530 | 1,561 | 1,527 | 1,556 | 841,600 | 1,556 |
| 2014-12-01 | 1,500 | 1,524 | 1,490 | 1,520 | 960,800 | 1,520 |
| 2014-11-28 | 1,488 | 1,510 | 1,455 | 1,481 | 769,700 | 1,481 |
| 2014-11-27 | 1,442 | 1,484 | 1,441 | 1,482 | 1,082,100 | 1,482 |
| 2014-11-26 | 1,418 | 1,434 | 1,405 | 1,430 | 632,300 | 1,430 |
| 2014-11-25 | 1,360 | 1,420 | 1,360 | 1,412 | 1,038,200 | 1,412 |
| 2014-11-21 | 1,338 | 1,357 | 1,328 | 1,350 | 708,600 | 1,350 |
| 2014-11-20 | 1,293 | 1,344 | 1,285 | 1,337 | 902,500 | 1,337 |
| 2014-11-19 | 1,293 | 1,297 | 1,271 | 1,272 | 313,900 | 1,272 |
| 2014-11-18 | 1,264 | 1,284 | 1,258 | 1,279 | 389,900 | 1,279 |
| 2014-11-17 | 1,305 | 1,305 | 1,257 | 1,261 | 338,600 | 1,261 |
| 2014-11-14 | 1,306 | 1,311 | 1,293 | 1,306 | 349,600 | 1,306 |
| 2014-11-13 | 1,275 | 1,305 | 1,271 | 1,295 | 556,500 | 1,295 |
| 2014-11-12 | 1,298 | 1,303 | 1,271 | 1,272 | 483,100 | 1,272 |
| 2014-11-11 | 1,290 | 1,297 | 1,283 | 1,289 | 298,400 | 1,289 |
| 2014-11-10 | 1,243 | 1,292 | 1,241 | 1,287 | 479,500 | 1,287 |
| 2014-11-07 | 1,270 | 1,271 | 1,253 | 1,255 | 295,400 | 1,255 |
| 2014-11-06 | 1,288 | 1,293 | 1,256 | 1,258 | 404,500 | 1,258 |
| 2014-11-05 | 1,276 | 1,284 | 1,260 | 1,281 | 427,200 | 1,281 |
| 2014-11-04 | 1,283 | 1,299 | 1,275 | 1,286 | 1,027,100 | 1,286 |
| 2014-10-31 | 1,217 | 1,275 | 1,183 | 1,255 | 1,341,100 | 1,255 |
| 2014-10-30 | 1,208 | 1,243 | 1,203 | 1,211 | 722,700 | 1,211 |
| 2014-10-29 | 1,206 | 1,219 | 1,201 | 1,208 | 461,200 | 1,208 |
| 2014-10-28 | 1,177 | 1,210 | 1,167 | 1,208 | 377,700 | 1,208 |
| 2014-10-27 | 1,147 | 1,190 | 1,138 | 1,187 | 542,800 | 1,187 |
| 2014-10-24 | 1,147 | 1,156 | 1,135 | 1,141 | 389,700 | 1,141 |
| 2014-10-23 | 1,121 | 1,140 | 1,121 | 1,131 | 401,600 | 1,131 |
| 2014-10-22 | 1,106 | 1,140 | 1,106 | 1,133 | 608,400 | 1,133 |
| 2014-10-21 | 1,090 | 1,110 | 1,073 | 1,076 | 201,700 | 1,076 |
| 2014-10-20 | 1,084 | 1,099 | 1,073 | 1,091 | 320,400 | 1,091 |
| 2014-10-17 | 1,060 | 1,068 | 1,046 | 1,054 | 394,900 | 1,054 |
| 2014-10-16 | 1,053 | 1,068 | 1,053 | 1,060 | 382,800 | 1,060 |
| 2014-10-15 | 1,062 | 1,080 | 1,056 | 1,080 | 382,100 | 1,080 |
| 2014-10-14 | 1,046 | 1,067 | 1,045 | 1,062 | 489,400 | 1,062 |
| 2014-10-10 | 1,081 | 1,085 | 1,069 | 1,076 | 663,700 | 1,076 |
| 2014-10-09 | 1,092 | 1,107 | 1,089 | 1,102 | 548,000 | 1,102 |
| 2014-10-08 | 1,086 | 1,094 | 1,081 | 1,085 | 590,900 | 1,085 |
| 2014-10-07 | 1,111 | 1,115 | 1,100 | 1,104 | 633,400 | 1,104 |
| 2014-10-06 | 1,106 | 1,125 | 1,085 | 1,117 | 728,600 | 1,117 |
| 2014-10-03 | 1,097 | 1,118 | 1,092 | 1,097 | 482,200 | 1,097 |
| 2014-10-02 | 1,121 | 1,124 | 1,099 | 1,108 | 768,400 | 1,108 |
| 2014-10-01 | 1,154 | 1,155 | 1,130 | 1,130 | 574,300 | 1,130 |
| 2014-09-30 | 1,138 | 1,150 | 1,128 | 1,150 | 419,000 | 1,150 |
| 2014-09-29 | 1,145 | 1,157 | 1,136 | 1,143 | 611,400 | 1,143 |
| 2014-09-26 | 1,172 | 1,176 | 1,154 | 1,157 | 440,200 | 1,157 |
| 2014-09-25 | 1,189 | 1,191 | 1,175 | 1,181 | 351,100 | 1,181 |
| 2014-09-24 | 1,183 | 1,185 | 1,164 | 1,172 | 484,100 | 1,172 |
| 2014-09-22 | 1,206 | 1,210 | 1,182 | 1,185 | 404,000 | 1,185 |
| 2014-09-19 | 1,203 | 1,207 | 1,187 | 1,205 | 902,500 | 1,205 |
| 2014-09-18 | 1,214 | 1,214 | 1,189 | 1,204 | 1,674,600 | 1,204 |
| 2014-09-17 | 1,203 | 1,219 | 1,196 | 1,218 | 797,800 | 1,218 |
| 2014-09-16 | 1,220 | 1,223 | 1,195 | 1,200 | 447,900 | 1,200 |
| 2014-09-12 | 1,215 | 1,234 | 1,207 | 1,220 | 681,400 | 1,220 |
| 2014-09-11 | 1,222 | 1,241 | 1,210 | 1,210 | 800,800 | 1,210 |
| 2014-09-10 | 1,226 | 1,239 | 1,219 | 1,233 | 483,600 | 1,233 |
| 2014-09-09 | 1,200 | 1,239 | 1,199 | 1,226 | 552,400 | 1,226 |
| 2014-09-08 | 1,194 | 1,198 | 1,185 | 1,191 | 219,700 | 1,191 |
| 2014-09-05 | 1,187 | 1,198 | 1,182 | 1,185 | 289,700 | 1,185 |
| 2014-09-04 | 1,175 | 1,185 | 1,165 | 1,174 | 234,700 | 1,174 |
| 2014-09-03 | 1,166 | 1,182 | 1,166 | 1,180 | 321,400 | 1,180 |
| 2014-09-02 | 1,152 | 1,172 | 1,150 | 1,159 | 407,500 | 1,159 |
| 2014-09-01 | 1,150 | 1,160 | 1,148 | 1,151 | 214,000 | 1,151 |
| 2014-08-29 | 1,143 | 1,148 | 1,138 | 1,138 | 173,000 | 1,138 |
| 2014-08-28 | 1,142 | 1,145 | 1,135 | 1,143 | 207,600 | 1,143 |
| 2014-08-27 | 1,154 | 1,159 | 1,134 | 1,146 | 479,800 | 1,146 |
| 2014-08-26 | 1,167 | 1,167 | 1,151 | 1,156 | 259,000 | 1,156 |
| 2014-08-25 | 1,164 | 1,169 | 1,156 | 1,164 | 215,100 | 1,164 |
| 2014-08-22 | 1,187 | 1,195 | 1,157 | 1,163 | 535,100 | 1,163 |
| 2014-08-21 | 1,190 | 1,210 | 1,180 | 1,185 | 549,300 | 1,185 |
| 2014-08-20 | 1,185 | 1,195 | 1,177 | 1,180 | 272,000 | 1,180 |
| 2014-08-19 | 1,165 | 1,186 | 1,163 | 1,179 | 406,800 | 1,179 |
| 2014-08-18 | 1,155 | 1,164 | 1,148 | 1,156 | 209,800 | 1,156 |
| 2014-08-15 | 1,151 | 1,162 | 1,141 | 1,155 | 420,900 | 1,155 |
| 2014-08-14 | 1,160 | 1,161 | 1,140 | 1,147 | 331,300 | 1,147 |
| 2014-08-13 | 1,156 | 1,166 | 1,149 | 1,159 | 331,800 | 1,159 |
| 2014-08-12 | 1,159 | 1,162 | 1,147 | 1,155 | 231,400 | 1,155 |
| 2014-08-11 | 1,155 | 1,170 | 1,149 | 1,159 | 418,600 | 1,159 |
| 2014-08-08 | 1,138 | 1,173 | 1,138 | 1,144 | 885,200 | 1,144 |
| 2014-08-07 | 1,216 | 1,222 | 1,138 | 1,153 | 1,664,400 | 1,153 |
| 2014-08-06 | 1,236 | 1,244 | 1,206 | 1,215 | 716,300 | 1,215 |
| 2014-08-05 | 1,251 | 1,258 | 1,241 | 1,244 | 647,100 | 1,244 |
| 2014-08-04 | 1,205 | 1,253 | 1,200 | 1,250 | 1,355,300 | 1,250 |
| 2014-08-01 | 1,183 | 1,220 | 1,180 | 1,214 | 2,015,300 | 1,214 |
| 2014-07-31 | 1,099 | 1,239 | 1,097 | 1,179 | 2,177,900 | 1,179 |
| 2014-07-30 | 1,087 | 1,098 | 1,086 | 1,094 | 433,200 | 1,094 |
| 2014-07-29 | 1,087 | 1,087 | 1,076 | 1,082 | 470,900 | 1,082 |
| 2014-07-28 | 1,078 | 1,084 | 1,067 | 1,078 | 450,200 | 1,078 |
| 2014-07-25 | 1,067 | 1,077 | 1,062 | 1,074 | 311,600 | 1,074 |
| 2014-07-24 | 1,062 | 1,072 | 1,061 | 1,067 | 253,300 | 1,067 |
| 2014-07-23 | 1,075 | 1,084 | 1,066 | 1,068 | 276,300 | 1,068 |
| 2014-07-22 | 1,073 | 1,073 | 1,065 | 1,070 | 256,200 | 1,070 |
| 2014-07-18 | 1,062 | 1,071 | 1,061 | 1,068 | 248,100 | 1,068 |
| 2014-07-17 | 1,083 | 1,087 | 1,074 | 1,080 | 460,700 | 1,080 |
| 2014-07-16 | 1,088 | 1,094 | 1,079 | 1,082 | 300,900 | 1,082 |
| 2014-07-15 | 1,083 | 1,091 | 1,083 | 1,086 | 277,400 | 1,086 |
| 2014-07-14 | 1,074 | 1,090 | 1,063 | 1,082 | 543,600 | 1,082 |
| 2014-07-11 | 1,061 | 1,075 | 1,059 | 1,072 | 418,600 | 1,072 |
| 2014-07-10 | 1,083 | 1,085 | 1,076 | 1,077 | 439,600 | 1,077 |
| 2014-07-09 | 1,093 | 1,095 | 1,075 | 1,082 | 898,200 | 1,082 |
| 2014-07-08 | 1,111 | 1,116 | 1,103 | 1,113 | 447,500 | 1,113 |
| 2014-07-07 | 1,105 | 1,116 | 1,105 | 1,111 | 392,100 | 1,111 |
| 2014-07-04 | 1,108 | 1,120 | 1,103 | 1,105 | 519,300 | 1,105 |
| 2014-07-03 | 1,089 | 1,102 | 1,089 | 1,100 | 563,500 | 1,100 |
| 2014-07-02 | 1,089 | 1,102 | 1,085 | 1,086 | 472,400 | 1,086 |
| 2014-07-01 | 1,078 | 1,088 | 1,074 | 1,082 | 455,400 | 1,082 |
| 2014-06-30 | 1,055 | 1,074 | 1,051 | 1,072 | 367,200 | 1,072 |
| 2014-06-27 | 1,074 | 1,076 | 1,048 | 1,058 | 535,900 | 1,058 |
| 2014-06-26 | 1,069 | 1,080 | 1,066 | 1,074 | 395,900 | 1,074 |
| 2014-06-25 | 1,070 | 1,079 | 1,063 | 1,063 | 423,700 | 1,063 |
| 2014-06-24 | 1,077 | 1,084 | 1,051 | 1,073 | 736,500 | 1,073 |
| 2014-06-23 | 1,087 | 1,096 | 1,078 | 1,079 | 779,200 | 1,079 |
| 2014-06-20 | 1,090 | 1,109 | 1,076 | 1,076 | 1,152,400 | 1,076 |
| 2014-06-19 | 1,087 | 1,095 | 1,080 | 1,088 | 736,300 | 1,088 |
| 2014-06-18 | 1,082 | 1,086 | 1,071 | 1,081 | 707,000 | 1,081 |
| 2014-06-17 | 1,084 | 1,092 | 1,075 | 1,088 | 543,500 | 1,088 |
| 2014-06-16 | 1,081 | 1,089 | 1,072 | 1,084 | 500,000 | 1,084 |
| 2014-06-13 | 1,082 | 1,089 | 1,076 | 1,086 | 500,200 | 1,086 |
| 2014-06-12 | 1,082 | 1,095 | 1,081 | 1,087 | 442,600 | 1,087 |
| 2014-06-11 | 1,080 | 1,103 | 1,080 | 1,090 | 573,400 | 1,090 |
| 2014-06-10 | 1,082 | 1,090 | 1,080 | 1,082 | 427,900 | 1,082 |
| 2014-06-09 | 1,077 | 1,089 | 1,077 | 1,084 | 316,700 | 1,084 |
| 2014-06-06 | 1,091 | 1,094 | 1,076 | 1,082 | 482,800 | 1,082 |
| 2014-06-05 | 1,081 | 1,089 | 1,073 | 1,079 | 701,700 | 1,079 |
| 2014-06-04 | 1,094 | 1,108 | 1,084 | 1,096 | 796,100 | 1,096 |
| 2014-06-03 | 1,121 | 1,124 | 1,093 | 1,095 | 817,800 | 1,095 |
| 2014-06-02 | 1,111 | 1,141 | 1,110 | 1,118 | 937,400 | 1,118 |
| 2014-05-30 | 1,171 | 1,178 | 1,120 | 1,132 | 4,781,000 | 1,132 |
| 2014-05-29 | 1,138 | 1,172 | 1,130 | 1,171 | 559,300 | 1,171 |
| 2014-05-28 | 1,133 | 1,149 | 1,128 | 1,140 | 612,100 | 1,140 |
| 2014-05-27 | 1,120 | 1,134 | 1,119 | 1,127 | 407,200 | 1,127 |
| 2014-05-26 | 1,112 | 1,117 | 1,096 | 1,116 | 379,800 | 1,116 |
| 2014-05-23 | 1,082 | 1,104 | 1,076 | 1,099 | 634,700 | 1,099 |
| 2014-05-22 | 1,078 | 1,094 | 1,070 | 1,091 | 320,500 | 1,091 |
| 2014-05-21 | 1,079 | 1,081 | 1,055 | 1,075 | 522,000 | 1,075 |
| 2014-05-20 | 1,077 | 1,092 | 1,064 | 1,085 | 496,300 | 1,085 |
| 2014-05-19 | 1,060 | 1,074 | 1,055 | 1,072 | 392,800 | 1,072 |
| 2014-05-16 | 1,052 | 1,069 | 1,034 | 1,060 | 573,600 | 1,060 |
| 2014-05-15 | 1,048 | 1,081 | 1,045 | 1,080 | 888,400 | 1,080 |
| 2014-05-14 | 1,044 | 1,054 | 1,040 | 1,048 | 687,100 | 1,048 |
| 2014-05-13 | 1,035 | 1,049 | 1,026 | 1,044 | 400,000 | 1,044 |
| 2014-05-12 | 1,037 | 1,047 | 1,014 | 1,024 | 1,007,900 | 1,024 |
| 2014-05-09 | 1,050 | 1,062 | 1,037 | 1,041 | 372,600 | 1,041 |
| 2014-05-08 | 1,052 | 1,070 | 1,044 | 1,053 | 582,900 | 1,053 |
| 2014-05-07 | 1,050 | 1,052 | 1,027 | 1,027 | 980,400 | 1,027 |
| 2014-05-02 | 1,056 | 1,063 | 1,050 | 1,055 | 359,300 | 1,055 |
| 2014-05-01 | 1,051 | 1,063 | 1,042 | 1,056 | 703,100 | 1,056 |
| 2014-04-30 | 1,099 | 1,104 | 1,050 | 1,055 | 856,700 | 1,055 |
| 2014-04-28 | 1,106 | 1,106 | 1,067 | 1,090 | 964,200 | 1,090 |
| 2014-04-25 | 1,075 | 1,145 | 1,055 | 1,110 | 1,586,600 | 1,110 |
| 2014-04-24 | 1,074 | 1,081 | 1,047 | 1,058 | 593,200 | 1,058 |
| 2014-04-23 | 1,057 | 1,074 | 1,054 | 1,070 | 415,900 | 1,070 |
| 2014-04-22 | 1,080 | 1,082 | 1,053 | 1,054 | 514,400 | 1,054 |
| 2014-04-21 | 1,073 | 1,085 | 1,067 | 1,075 | 330,000 | 1,075 |
| 2014-04-18 | 1,067 | 1,073 | 1,058 | 1,069 | 370,200 | 1,069 |
| 2014-04-17 | 1,053 | 1,067 | 1,043 | 1,059 | 464,800 | 1,059 |
| 2014-04-16 | 1,043 | 1,066 | 1,040 | 1,053 | 815,700 | 1,053 |
| 2014-04-15 | 1,017 | 1,036 | 1,017 | 1,024 | 722,200 | 1,024 |
| 2014-04-14 | 995 | 1,021 | 995 | 1,016 | 419,700 | 1,016 |
| 2014-04-11 | 999 | 1,004 | 988 | 998 | 797,800 | 998 |
| 2014-04-10 | 1,025 | 1,030 | 1,007 | 1,013 | 903,200 | 1,013 |
| 2014-04-09 | 1,020 | 1,024 | 1,007 | 1,024 | 863,400 | 1,024 |
| 2014-04-08 | 1,032 | 1,045 | 1,031 | 1,034 | 315,500 | 1,034 |
| 2014-04-07 | 1,038 | 1,049 | 1,031 | 1,042 | 507,600 | 1,042 |
| 2014-04-04 | 1,042 | 1,056 | 1,041 | 1,052 | 545,900 | 1,052 |
| 2014-04-03 | 1,055 | 1,063 | 1,047 | 1,049 | 380,600 | 1,049 |
| 2014-04-02 | 1,034 | 1,069 | 1,034 | 1,049 | 716,800 | 1,049 |
| 2014-04-01 | 1,042 | 1,043 | 1,026 | 1,040 | 629,900 | 1,040 |
| 2014-03-31 | 1,036 | 1,044 | 1,026 | 1,043 | 804,300 | 1,043 |
| 2014-03-28 | 1,021 | 1,034 | 1,003 | 1,030 | 746,600 | 1,030 |
| 2014-03-27 | 1,017 | 1,027 | 996 | 1,022 | 897,500 | 1,022 |
| 2014-03-26 | 1,001 | 1,028 | 1,000 | 1,024 | 787,800 | 1,024 |
| 2014-03-25 | 1,000 | 1,006 | 987 | 998 | 724,900 | 998 |
| 2014-03-24 | 1,005 | 1,030 | 1,002 | 1,005 | 527,100 | 1,005 |
| 2014-03-20 | 1,012 | 1,029 | 1,005 | 1,005 | 1,120,100 | 1,005 |
| 2014-03-19 | 1,025 | 1,039 | 1,013 | 1,025 | 796,900 | 1,025 |
| 2014-03-18 | 1,039 | 1,048 | 1,025 | 1,025 | 677,000 | 1,025 |
| 2014-03-17 | 1,019 | 1,024 | 1,005 | 1,017 | 816,100 | 1,017 |
| 2014-03-14 | 1,030 | 1,031 | 1,013 | 1,019 | 923,500 | 1,019 |
| 2014-03-13 | 1,051 | 1,059 | 1,040 | 1,047 | 709,000 | 1,047 |
| 2014-03-12 | 1,054 | 1,062 | 1,046 | 1,054 | 736,200 | 1,054 |
| 2014-03-11 | 1,062 | 1,077 | 1,056 | 1,072 | 599,800 | 1,072 |
| 2014-03-10 | 1,061 | 1,070 | 1,046 | 1,061 | 1,195,200 | 1,061 |
| 2014-03-07 | 1,071 | 1,078 | 1,060 | 1,070 | 872,200 | 1,070 |
| 2014-03-06 | 1,059 | 1,077 | 1,051 | 1,071 | 754,300 | 1,071 |
| 2014-03-05 | 1,078 | 1,092 | 1,055 | 1,058 | 869,300 | 1,058 |
| 2014-03-04 | 1,051 | 1,073 | 1,046 | 1,064 | 1,559,400 | 1,064 |
| 2014-03-03 | 1,063 | 1,074 | 1,037 | 1,063 | 772,500 | 1,063 |
| 2014-02-28 | 1,085 | 1,099 | 1,073 | 1,080 | 559,900 | 1,080 |
| 2014-02-27 | 1,074 | 1,080 | 1,061 | 1,072 | 581,700 | 1,072 |
| 2014-02-26 | 1,090 | 1,101 | 1,081 | 1,083 | 504,000 | 1,083 |
| 2014-02-25 | 1,086 | 1,099 | 1,075 | 1,088 | 436,400 | 1,088 |
| 2014-02-24 | 1,085 | 1,106 | 1,072 | 1,088 | 630,900 | 1,088 |
| 2014-02-21 | 1,070 | 1,081 | 1,060 | 1,080 | 308,300 | 1,080 |
| 2014-02-20 | 1,072 | 1,073 | 1,046 | 1,054 | 543,700 | 1,054 |
| 2014-02-19 | 1,083 | 1,086 | 1,067 | 1,080 | 520,100 | 1,080 |
| 2014-02-18 | 1,055 | 1,084 | 1,055 | 1,078 | 582,300 | 1,078 |
| 2014-02-17 | 1,062 | 1,074 | 1,044 | 1,072 | 425,600 | 1,072 |
| 2014-02-14 | 1,080 | 1,086 | 1,050 | 1,060 | 768,400 | 1,060 |
| 2014-02-13 | 1,080 | 1,091 | 1,069 | 1,075 | 834,700 | 1,075 |
| 2014-02-12 | 1,083 | 1,093 | 1,065 | 1,071 | 594,500 | 1,071 |
| 2014-02-10 | 1,069 | 1,071 | 1,047 | 1,061 | 633,200 | 1,061 |
| 2014-02-07 | 1,041 | 1,048 | 1,033 | 1,048 | 571,400 | 1,048 |
| 2014-02-06 | 1,039 | 1,040 | 1,014 | 1,026 | 1,197,500 | 1,026 |
| 2014-02-05 | 1,022 | 1,053 | 1,022 | 1,035 | 1,652,000 | 1,035 |
| 2014-02-04 | 1,050 | 1,067 | 1,021 | 1,028 | 1,992,900 | 1,028 |
| 2014-02-03 | 1,180 | 1,213 | 1,089 | 1,097 | 2,093,200 | 1,097 |
| 2014-01-31 | 1,210 | 1,218 | 1,158 | 1,181 | 1,023,400 | 1,181 |
| 2014-01-30 | 1,212 | 1,213 | 1,190 | 1,198 | 545,600 | 1,198 |
| 2014-01-29 | 1,218 | 1,242 | 1,215 | 1,241 | 605,700 | 1,241 |
| 2014-01-28 | 1,196 | 1,219 | 1,191 | 1,206 | 644,400 | 1,206 |
| 2014-01-27 | 1,205 | 1,214 | 1,188 | 1,188 | 854,800 | 1,188 |
| 2014-01-24 | 1,249 | 1,249 | 1,227 | 1,230 | 771,000 | 1,230 |
| 2014-01-23 | 1,286 | 1,288 | 1,255 | 1,255 | 936,400 | 1,255 |
| 2014-01-22 | 1,275 | 1,284 | 1,268 | 1,279 | 1,385,400 | 1,279 |
| 2014-01-21 | 1,280 | 1,281 | 1,262 | 1,264 | 1,280,000 | 1,264 |
| 2014-01-20 | 1,294 | 1,296 | 1,271 | 1,273 | 875,000 | 1,273 |
| 2014-01-17 | 1,291 | 1,304 | 1,287 | 1,299 | 853,400 | 1,299 |
| 2014-01-16 | 1,284 | 1,298 | 1,279 | 1,285 | 878,700 | 1,285 |
| 2014-01-15 | 1,270 | 1,275 | 1,263 | 1,270 | 600,600 | 1,270 |
| 2014-01-14 | 1,263 | 1,270 | 1,252 | 1,256 | 602,200 | 1,256 |
| 2014-01-10 | 1,276 | 1,281 | 1,262 | 1,279 | 847,300 | 1,279 |
| 2014-01-09 | 1,286 | 1,294 | 1,275 | 1,281 | 883,100 | 1,281 |
| 2014-01-08 | 1,283 | 1,289 | 1,266 | 1,285 | 999,400 | 1,285 |
| 2014-01-07 | 1,310 | 1,314 | 1,281 | 1,285 | 782,300 | 1,285 |
| 2014-01-06 | 1,315 | 1,321 | 1,304 | 1,311 | 692,700 | 1,311 |
分割・併合履歴 ： なし
