3434 (株)アルファ 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 | 1,174 | 1,187 | 1,171 | 1,178 | 7,500 | 1,178 |
| 2014-12-29 | 1,175 | 1,188 | 1,169 | 1,173 | 9,500 | 1,173 |
| 2014-12-26 | 1,149 | 1,170 | 1,149 | 1,162 | 12,800 | 1,162 |
| 2014-12-25 | 1,165 | 1,165 | 1,135 | 1,149 | 17,300 | 1,149 |
| 2014-12-24 | 1,157 | 1,161 | 1,154 | 1,161 | 11,200 | 1,161 |
| 2014-12-22 | 1,138 | 1,160 | 1,120 | 1,157 | 16,800 | 1,157 |
| 2014-12-19 | 1,124 | 1,127 | 1,116 | 1,126 | 20,600 | 1,126 |
| 2014-12-18 | 1,114 | 1,123 | 1,094 | 1,107 | 12,900 | 1,107 |
| 2014-12-17 | 1,081 | 1,112 | 1,068 | 1,086 | 8,200 | 1,086 |
| 2014-12-16 | 1,094 | 1,099 | 1,082 | 1,085 | 11,800 | 1,085 |
| 2014-12-15 | 1,102 | 1,121 | 1,102 | 1,103 | 7,800 | 1,103 |
| 2014-12-12 | 1,100 | 1,119 | 1,100 | 1,105 | 15,800 | 1,105 |
| 2014-12-11 | 1,115 | 1,119 | 1,100 | 1,108 | 10,300 | 1,108 |
| 2014-12-10 | 1,130 | 1,147 | 1,125 | 1,125 | 12,800 | 1,125 |
| 2014-12-09 | 1,143 | 1,144 | 1,131 | 1,136 | 4,800 | 1,136 |
| 2014-12-08 | 1,157 | 1,157 | 1,140 | 1,143 | 10,100 | 1,143 |
| 2014-12-05 | 1,149 | 1,156 | 1,139 | 1,154 | 9,700 | 1,154 |
| 2014-12-04 | 1,134 | 1,149 | 1,132 | 1,148 | 14,600 | 1,148 |
| 2014-12-03 | 1,124 | 1,133 | 1,120 | 1,128 | 5,400 | 1,128 |
| 2014-12-02 | 1,126 | 1,129 | 1,110 | 1,129 | 9,500 | 1,129 |
| 2014-12-01 | 1,112 | 1,124 | 1,112 | 1,124 | 7,200 | 1,124 |
| 2014-11-28 | 1,101 | 1,116 | 1,101 | 1,114 | 4,400 | 1,114 |
| 2014-11-27 | 1,105 | 1,110 | 1,095 | 1,101 | 3,000 | 1,101 |
| 2014-11-26 | 1,102 | 1,111 | 1,080 | 1,105 | 15,400 | 1,105 |
| 2014-11-25 | 1,114 | 1,114 | 1,105 | 1,112 | 5,400 | 1,112 |
| 2014-11-21 | 1,111 | 1,119 | 1,100 | 1,110 | 5,000 | 1,110 |
| 2014-11-20 | 1,112 | 1,115 | 1,102 | 1,111 | 7,900 | 1,111 |
| 2014-11-19 | 1,124 | 1,124 | 1,104 | 1,109 | 6,800 | 1,109 |
| 2014-11-18 | 1,095 | 1,121 | 1,095 | 1,121 | 6,400 | 1,121 |
| 2014-11-17 | 1,103 | 1,114 | 1,091 | 1,092 | 5,300 | 1,092 |
| 2014-11-14 | 1,125 | 1,125 | 1,105 | 1,113 | 10,700 | 1,113 |
| 2014-11-13 | 1,113 | 1,123 | 1,101 | 1,109 | 8,000 | 1,109 |
| 2014-11-12 | 1,117 | 1,124 | 1,107 | 1,115 | 14,300 | 1,115 |
| 2014-11-11 | 1,107 | 1,120 | 1,100 | 1,117 | 10,400 | 1,117 |
| 2014-11-10 | 1,092 | 1,119 | 1,092 | 1,119 | 20,500 | 1,119 |
| 2014-11-07 | 1,100 | 1,101 | 1,071 | 1,086 | 6,500 | 1,086 |
| 2014-11-06 | 1,091 | 1,112 | 1,091 | 1,094 | 5,600 | 1,094 |
| 2014-11-05 | 1,085 | 1,102 | 1,085 | 1,095 | 13,400 | 1,095 |
| 2014-11-04 | 1,085 | 1,110 | 1,081 | 1,100 | 28,400 | 1,100 |
| 2014-10-31 | 1,051 | 1,088 | 1,051 | 1,074 | 13,000 | 1,074 |
| 2014-10-30 | 1,054 | 1,069 | 1,048 | 1,048 | 9,900 | 1,048 |
| 2014-10-29 | 1,064 | 1,066 | 1,047 | 1,054 | 16,500 | 1,054 |
| 2014-10-28 | 1,047 | 1,054 | 1,044 | 1,047 | 5,000 | 1,047 |
| 2014-10-27 | 1,040 | 1,048 | 1,040 | 1,047 | 3,900 | 1,047 |
| 2014-10-24 | 1,040 | 1,041 | 1,025 | 1,034 | 5,100 | 1,034 |
| 2014-10-23 | 1,038 | 1,038 | 1,025 | 1,034 | 3,800 | 1,034 |
| 2014-10-22 | 1,021 | 1,037 | 1,021 | 1,034 | 3,400 | 1,034 |
| 2014-10-21 | 1,043 | 1,044 | 1,014 | 1,014 | 5,500 | 1,014 |
| 2014-10-20 | 1,041 | 1,044 | 1,022 | 1,032 | 19,900 | 1,032 |
| 2014-10-17 | 1,010 | 1,021 | 1,007 | 1,008 | 24,900 | 1,008 |
| 2014-10-16 | 1,015 | 1,040 | 1,006 | 1,010 | 22,100 | 1,010 |
| 2014-10-15 | 1,027 | 1,049 | 1,026 | 1,041 | 9,000 | 1,041 |
| 2014-10-14 | 1,028 | 1,038 | 1,025 | 1,026 | 13,800 | 1,026 |
| 2014-10-10 | 1,055 | 1,062 | 1,045 | 1,047 | 11,300 | 1,047 |
| 2014-10-09 | 1,084 | 1,084 | 1,062 | 1,070 | 12,600 | 1,070 |
| 2014-10-08 | 1,100 | 1,101 | 1,080 | 1,085 | 15,900 | 1,085 |
| 2014-10-07 | 1,130 | 1,139 | 1,110 | 1,112 | 8,600 | 1,112 |
| 2014-10-06 | 1,126 | 1,148 | 1,113 | 1,121 | 5,800 | 1,121 |
| 2014-10-03 | 1,090 | 1,113 | 1,087 | 1,106 | 9,400 | 1,106 |
| 2014-10-02 | 1,141 | 1,141 | 1,096 | 1,105 | 14,500 | 1,105 |
| 2014-10-01 | 1,154 | 1,154 | 1,136 | 1,149 | 9,800 | 1,149 |
| 2014-09-30 | 1,165 | 1,165 | 1,150 | 1,151 | 13,100 | 1,151 |
| 2014-09-29 | 1,128 | 1,173 | 1,128 | 1,165 | 25,000 | 1,165 |
| 2014-09-26 | 1,133 | 1,136 | 1,123 | 1,126 | 14,300 | 1,126 |
| 2014-09-25 | 1,130 | 1,135 | 1,121 | 1,135 | 14,100 | 1,135 |
| 2014-09-24 | 1,120 | 1,125 | 1,115 | 1,121 | 6,000 | 1,121 |
| 2014-09-22 | 1,110 | 1,129 | 1,110 | 1,123 | 15,700 | 1,123 |
| 2014-09-19 | 1,090 | 1,115 | 1,090 | 1,110 | 18,400 | 1,110 |
| 2014-09-18 | 1,080 | 1,088 | 1,080 | 1,088 | 9,400 | 1,088 |
| 2014-09-17 | 1,083 | 1,083 | 1,077 | 1,077 | 3,500 | 1,077 |
| 2014-09-16 | 1,085 | 1,086 | 1,083 | 1,084 | 5,300 | 1,084 |
| 2014-09-12 | 1,070 | 1,086 | 1,070 | 1,083 | 20,300 | 1,083 |
| 2014-09-11 | 1,065 | 1,080 | 1,065 | 1,073 | 12,900 | 1,073 |
| 2014-09-10 | 1,057 | 1,065 | 1,051 | 1,059 | 6,300 | 1,059 |
| 2014-09-09 | 1,052 | 1,065 | 1,052 | 1,058 | 4,200 | 1,058 |
| 2014-09-08 | 1,051 | 1,081 | 1,051 | 1,064 | 15,100 | 1,064 |
| 2014-09-05 | 1,040 | 1,046 | 1,040 | 1,045 | 3,300 | 1,045 |
| 2014-09-04 | 1,040 | 1,046 | 1,040 | 1,040 | 3,600 | 1,040 |
| 2014-09-03 | 1,040 | 1,040 | 1,034 | 1,037 | 6,300 | 1,037 |
| 2014-09-02 | 1,027 | 1,037 | 1,027 | 1,034 | 9,900 | 1,034 |
| 2014-09-01 | 1,032 | 1,034 | 1,026 | 1,032 | 7,400 | 1,032 |
| 2014-08-29 | 1,042 | 1,042 | 1,032 | 1,032 | 6,600 | 1,032 |
| 2014-08-28 | 1,036 | 1,043 | 1,036 | 1,042 | 2,100 | 1,042 |
| 2014-08-27 | 1,037 | 1,043 | 1,037 | 1,037 | 3,100 | 1,037 |
| 2014-08-26 | 1,034 | 1,041 | 1,034 | 1,037 | 3,900 | 1,037 |
| 2014-08-25 | 1,038 | 1,041 | 1,034 | 1,034 | 6,100 | 1,034 |
| 2014-08-22 | 1,035 | 1,036 | 1,025 | 1,028 | 5,700 | 1,028 |
| 2014-08-21 | 1,022 | 1,030 | 1,022 | 1,029 | 4,300 | 1,029 |
| 2014-08-20 | 1,022 | 1,026 | 1,022 | 1,023 | 4,800 | 1,023 |
| 2014-08-19 | 1,019 | 1,028 | 1,019 | 1,026 | 4,800 | 1,026 |
| 2014-08-18 | 1,020 | 1,021 | 1,016 | 1,021 | 4,000 | 1,021 |
| 2014-08-15 | 1,022 | 1,023 | 1,019 | 1,020 | 6,400 | 1,020 |
| 2014-08-14 | 1,018 | 1,022 | 1,018 | 1,022 | 2,800 | 1,022 |
| 2014-08-13 | 1,018 | 1,028 | 1,018 | 1,020 | 4,200 | 1,020 |
| 2014-08-12 | 1,024 | 1,024 | 1,018 | 1,022 | 3,100 | 1,022 |
| 2014-08-11 | 1,028 | 1,030 | 1,015 | 1,020 | 8,900 | 1,020 |
| 2014-08-08 | 1,044 | 1,044 | 1,022 | 1,022 | 4,400 | 1,022 |
| 2014-08-07 | 1,031 | 1,043 | 1,030 | 1,039 | 5,200 | 1,039 |
| 2014-08-06 | 1,038 | 1,047 | 1,030 | 1,035 | 5,300 | 1,035 |
| 2014-08-05 | 1,040 | 1,051 | 1,040 | 1,044 | 4,900 | 1,044 |
| 2014-08-04 | 1,049 | 1,053 | 1,045 | 1,049 | 6,500 | 1,049 |
| 2014-08-01 | 1,043 | 1,050 | 1,042 | 1,049 | 5,600 | 1,049 |
| 2014-07-31 | 1,060 | 1,060 | 1,050 | 1,050 | 4,400 | 1,050 |
| 2014-07-30 | 1,051 | 1,060 | 1,051 | 1,060 | 5,500 | 1,060 |
| 2014-07-29 | 1,060 | 1,060 | 1,042 | 1,047 | 4,300 | 1,047 |
| 2014-07-28 | 1,042 | 1,056 | 1,042 | 1,056 | 4,800 | 1,056 |
| 2014-07-25 | 1,058 | 1,058 | 1,037 | 1,042 | 11,500 | 1,042 |
| 2014-07-24 | 1,034 | 1,036 | 1,030 | 1,036 | 5,900 | 1,036 |
| 2014-07-23 | 1,032 | 1,035 | 1,030 | 1,034 | 5,300 | 1,034 |
| 2014-07-22 | 1,031 | 1,040 | 1,030 | 1,037 | 4,200 | 1,037 |
| 2014-07-18 | 1,026 | 1,043 | 1,025 | 1,027 | 5,700 | 1,027 |
| 2014-07-17 | 1,040 | 1,041 | 1,026 | 1,026 | 4,400 | 1,026 |
| 2014-07-16 | 1,038 | 1,044 | 1,030 | 1,040 | 5,700 | 1,040 |
| 2014-07-15 | 1,043 | 1,043 | 1,029 | 1,038 | 3,700 | 1,038 |
| 2014-07-14 | 1,023 | 1,039 | 1,023 | 1,038 | 5,800 | 1,038 |
| 2014-07-11 | 1,035 | 1,035 | 1,030 | 1,030 | 6,400 | 1,030 |
| 2014-07-10 | 1,056 | 1,056 | 1,039 | 1,041 | 9,500 | 1,041 |
| 2014-07-09 | 1,064 | 1,064 | 1,054 | 1,058 | 6,200 | 1,058 |
| 2014-07-08 | 1,050 | 1,069 | 1,050 | 1,067 | 6,800 | 1,067 |
| 2014-07-07 | 1,065 | 1,070 | 1,052 | 1,060 | 7,800 | 1,060 |
| 2014-07-04 | 1,050 | 1,056 | 1,045 | 1,054 | 12,100 | 1,054 |
| 2014-07-03 | 1,038 | 1,048 | 1,038 | 1,048 | 7,100 | 1,048 |
| 2014-07-02 | 1,041 | 1,044 | 1,037 | 1,041 | 9,000 | 1,041 |
| 2014-07-01 | 1,033 | 1,039 | 1,031 | 1,036 | 6,600 | 1,036 |
| 2014-06-30 | 1,030 | 1,034 | 1,027 | 1,032 | 6,800 | 1,032 |
| 2014-06-27 | 1,033 | 1,034 | 1,025 | 1,027 | 7,200 | 1,027 |
| 2014-06-26 | 1,029 | 1,036 | 1,029 | 1,032 | 5,200 | 1,032 |
| 2014-06-25 | 1,038 | 1,039 | 1,028 | 1,028 | 8,700 | 1,028 |
| 2014-06-24 | 1,018 | 1,031 | 1,017 | 1,031 | 12,200 | 1,031 |
| 2014-06-23 | 1,020 | 1,020 | 1,017 | 1,018 | 8,000 | 1,018 |
| 2014-06-20 | 1,014 | 1,018 | 1,010 | 1,018 | 5,800 | 1,018 |
| 2014-06-19 | 1,013 | 1,018 | 1,010 | 1,018 | 11,400 | 1,018 |
| 2014-06-18 | 1,008 | 1,013 | 1,006 | 1,013 | 10,200 | 1,013 |
| 2014-06-17 | 1,005 | 1,008 | 1,003 | 1,006 | 5,300 | 1,006 |
| 2014-06-16 | 1,005 | 1,005 | 1,000 | 1,001 | 4,100 | 1,001 |
| 2014-06-13 | 993 | 1,003 | 993 | 1,000 | 11,500 | 1,000 |
| 2014-06-12 | 1,000 | 1,000 | 993 | 996 | 3,200 | 996 |
| 2014-06-11 | 993 | 1,003 | 990 | 1,000 | 12,000 | 1,000 |
| 2014-06-10 | 998 | 999 | 992 | 997 | 3,700 | 997 |
| 2014-06-09 | 1,002 | 1,002 | 993 | 999 | 5,900 | 999 |
| 2014-06-06 | 1,000 | 1,000 | 994 | 995 | 3,200 | 995 |
| 2014-06-05 | 994 | 1,000 | 993 | 998 | 8,200 | 998 |
| 2014-06-04 | 996 | 996 | 992 | 992 | 3,300 | 992 |
| 2014-06-03 | 994 | 996 | 991 | 996 | 7,300 | 996 |
| 2014-06-02 | 994 | 995 | 986 | 994 | 9,400 | 994 |
| 2014-05-30 | 994 | 994 | 988 | 990 | 2,700 | 990 |
| 2014-05-29 | 986 | 990 | 985 | 987 | 10,100 | 987 |
| 2014-05-28 | 986 | 994 | 984 | 989 | 2,600 | 989 |
| 2014-05-27 | 985 | 990 | 984 | 987 | 5,100 | 987 |
| 2014-05-26 | 985 | 985 | 974 | 983 | 2,700 | 983 |
| 2014-05-23 | 987 | 987 | 975 | 981 | 5,800 | 981 |
| 2014-05-22 | 970 | 980 | 970 | 978 | 3,300 | 978 |
| 2014-05-21 | 967 | 978 | 967 | 969 | 2,800 | 969 |
| 2014-05-20 | 964 | 973 | 964 | 968 | 4,400 | 968 |
| 2014-05-19 | 972 | 972 | 965 | 965 | 5,900 | 965 |
| 2014-05-16 | 980 | 981 | 970 | 970 | 7,900 | 970 |
| 2014-05-15 | 983 | 985 | 980 | 981 | 2,200 | 981 |
| 2014-05-14 | 991 | 993 | 989 | 990 | 6,900 | 990 |
| 2014-05-13 | 987 | 989 | 977 | 980 | 3,400 | 980 |
| 2014-05-12 | 986 | 993 | 977 | 977 | 3,500 | 977 |
| 2014-05-09 | 973 | 981 | 973 | 974 | 2,600 | 974 |
| 2014-05-08 | 971 | 985 | 969 | 974 | 5,400 | 974 |
| 2014-05-07 | 976 | 977 | 970 | 970 | 9,400 | 970 |
| 2014-05-02 | 984 | 989 | 979 | 981 | 6,100 | 981 |
| 2014-05-01 | 983 | 1,000 | 981 | 985 | 11,200 | 985 |
| 2014-04-30 | 983 | 994 | 980 | 986 | 3,600 | 986 |
| 2014-04-28 | 990 | 990 | 984 | 984 | 2,300 | 984 |
| 2014-04-25 | 986 | 990 | 986 | 987 | 7,700 | 987 |
| 2014-04-24 | 986 | 986 | 981 | 982 | 1,300 | 982 |
| 2014-04-23 | 984 | 985 | 975 | 980 | 3,400 | 980 |
| 2014-04-22 | 979 | 983 | 974 | 977 | 4,900 | 977 |
| 2014-04-21 | 978 | 979 | 974 | 974 | 2,800 | 974 |
| 2014-04-18 | 978 | 978 | 974 | 976 | 2,600 | 976 |
| 2014-04-17 | 978 | 978 | 971 | 972 | 5,000 | 972 |
| 2014-04-16 | 972 | 975 | 970 | 975 | 5,400 | 975 |
| 2014-04-15 | 967 | 972 | 967 | 969 | 9,200 | 969 |
| 2014-04-14 | 965 | 971 | 965 | 967 | 6,800 | 967 |
| 2014-04-11 | 967 | 973 | 965 | 969 | 8,000 | 969 |
| 2014-04-10 | 978 | 978 | 968 | 968 | 7,000 | 968 |
| 2014-04-09 | 981 | 981 | 970 | 970 | 10,100 | 970 |
| 2014-04-08 | 986 | 991 | 975 | 975 | 15,000 | 975 |
| 2014-04-07 | 995 | 996 | 986 | 991 | 6,700 | 991 |
| 2014-04-04 | 997 | 998 | 993 | 996 | 4,200 | 996 |
| 2014-04-03 | 993 | 998 | 992 | 996 | 6,800 | 996 |
| 2014-04-02 | 999 | 999 | 991 | 991 | 13,500 | 991 |
| 2014-04-01 | 996 | 999 | 993 | 999 | 8,500 | 999 |
| 2014-03-31 | 996 | 998 | 990 | 995 | 9,700 | 995 |
| 2014-03-28 | 989 | 992 | 985 | 992 | 11,100 | 992 |
| 2014-03-27 | 979 | 991 | 979 | 988 | 20,700 | 988 |
| 2014-03-26 | 1,006 | 1,010 | 1,004 | 1,009 | 20,100 | 1,009 |
| 2014-03-25 | 1,009 | 1,011 | 1,002 | 1,006 | 15,200 | 1,006 |
| 2014-03-24 | 996 | 1,006 | 995 | 998 | 13,400 | 998 |
| 2014-03-20 | 994 | 998 | 991 | 991 | 9,000 | 991 |
| 2014-03-19 | 995 | 1,000 | 991 | 992 | 21,600 | 992 |
| 2014-03-18 | 992 | 999 | 990 | 995 | 16,500 | 995 |
| 2014-03-17 | 999 | 1,003 | 992 | 992 | 14,600 | 992 |
| 2014-03-14 | 1,001 | 1,005 | 998 | 998 | 25,500 | 998 |
| 2014-03-13 | 1,013 | 1,013 | 1,004 | 1,006 | 8,000 | 1,006 |
| 2014-03-12 | 1,010 | 1,012 | 1,003 | 1,008 | 7,300 | 1,008 |
| 2014-03-11 | 1,013 | 1,015 | 1,004 | 1,010 | 9,700 | 1,010 |
| 2014-03-10 | 1,008 | 1,014 | 1,008 | 1,010 | 6,400 | 1,010 |
| 2014-03-07 | 1,004 | 1,007 | 1,000 | 1,004 | 5,300 | 1,004 |
| 2014-03-06 | 999 | 1,004 | 997 | 1,000 | 9,600 | 1,000 |
| 2014-03-05 | 1,005 | 1,005 | 999 | 999 | 5,600 | 999 |
| 2014-03-04 | 1,000 | 1,002 | 996 | 1,001 | 12,400 | 1,001 |
| 2014-03-03 | 1,006 | 1,006 | 993 | 999 | 10,600 | 999 |
| 2014-02-28 | 1,013 | 1,013 | 997 | 1,000 | 16,000 | 1,000 |
| 2014-02-27 | 1,016 | 1,016 | 1,009 | 1,013 | 8,500 | 1,013 |
| 2014-02-26 | 1,014 | 1,016 | 1,008 | 1,013 | 8,400 | 1,013 |
| 2014-02-25 | 1,002 | 1,009 | 1,001 | 1,006 | 6,900 | 1,006 |
| 2014-02-24 | 1,009 | 1,009 | 998 | 1,002 | 5,700 | 1,002 |
| 2014-02-21 | 998 | 1,001 | 993 | 998 | 15,100 | 998 |
| 2014-02-20 | 1,008 | 1,011 | 990 | 994 | 23,400 | 994 |
| 2014-02-19 | 1,011 | 1,013 | 1,004 | 1,007 | 3,400 | 1,007 |
| 2014-02-18 | 1,000 | 1,015 | 1,000 | 1,011 | 7,900 | 1,011 |
| 2014-02-17 | 1,006 | 1,006 | 998 | 1,002 | 6,300 | 1,002 |
| 2014-02-14 | 1,007 | 1,007 | 996 | 998 | 14,400 | 998 |
| 2014-02-13 | 1,010 | 1,011 | 995 | 999 | 9,100 | 999 |
| 2014-02-12 | 1,009 | 1,010 | 996 | 1,005 | 11,200 | 1,005 |
| 2014-02-10 | 998 | 1,008 | 996 | 1,006 | 13,500 | 1,006 |
| 2014-02-07 | 1,004 | 1,008 | 995 | 1,000 | 14,300 | 1,000 |
| 2014-02-06 | 992 | 996 | 990 | 991 | 7,800 | 991 |
| 2014-02-05 | 995 | 996 | 990 | 990 | 19,300 | 990 |
| 2014-02-04 | 1,003 | 1,003 | 990 | 990 | 36,100 | 990 |
| 2014-02-03 | 1,016 | 1,019 | 1,007 | 1,012 | 16,400 | 1,012 |
| 2014-01-31 | 1,032 | 1,044 | 1,011 | 1,026 | 34,200 | 1,026 |
| 2014-01-30 | 1,045 | 1,045 | 1,025 | 1,027 | 10,700 | 1,027 |
| 2014-01-29 | 1,046 | 1,060 | 1,046 | 1,059 | 5,500 | 1,059 |
| 2014-01-28 | 1,025 | 1,045 | 1,025 | 1,026 | 17,400 | 1,026 |
| 2014-01-27 | 1,030 | 1,036 | 1,020 | 1,022 | 18,800 | 1,022 |
| 2014-01-24 | 1,064 | 1,067 | 1,053 | 1,055 | 19,700 | 1,055 |
| 2014-01-23 | 1,088 | 1,090 | 1,073 | 1,075 | 10,400 | 1,075 |
| 2014-01-22 | 1,082 | 1,099 | 1,076 | 1,088 | 6,800 | 1,088 |
| 2014-01-21 | 1,091 | 1,091 | 1,080 | 1,083 | 8,600 | 1,083 |
| 2014-01-20 | 1,080 | 1,092 | 1,070 | 1,076 | 9,900 | 1,076 |
| 2014-01-17 | 1,065 | 1,073 | 1,060 | 1,069 | 9,500 | 1,069 |
| 2014-01-16 | 1,060 | 1,071 | 1,057 | 1,064 | 9,900 | 1,064 |
| 2014-01-15 | 1,052 | 1,063 | 1,050 | 1,061 | 8,400 | 1,061 |
| 2014-01-14 | 1,051 | 1,053 | 1,040 | 1,042 | 19,300 | 1,042 |
| 2014-01-10 | 1,062 | 1,067 | 1,053 | 1,058 | 8,000 | 1,058 |
| 2014-01-09 | 1,069 | 1,069 | 1,055 | 1,062 | 5,200 | 1,062 |
| 2014-01-08 | 1,055 | 1,063 | 1,055 | 1,063 | 5,400 | 1,063 |
| 2014-01-07 | 1,069 | 1,069 | 1,056 | 1,056 | 7,300 | 1,056 |
| 2014-01-06 | 1,049 | 1,060 | 1,049 | 1,056 | 14,000 | 1,056 |
分割・併合履歴 ： なし
