3670 協立情報通信(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 | 2,153 | 2,238 | 2,153 | 2,219 | 4,200 | 2,219 |
| 2014-12-29 | 2,240 | 2,240 | 2,100 | 2,200 | 8,000 | 2,200 |
| 2014-12-26 | 2,036 | 2,199 | 2,036 | 2,198 | 9,900 | 2,198 |
| 2014-12-25 | 2,080 | 2,081 | 2,065 | 2,070 | 2,600 | 2,070 |
| 2014-12-24 | 2,026 | 2,080 | 2,025 | 2,051 | 3,400 | 2,051 |
| 2014-12-22 | 2,000 | 2,050 | 2,000 | 2,029 | 9,100 | 2,029 |
| 2014-12-19 | 1,970 | 1,990 | 1,970 | 1,990 | 3,000 | 1,990 |
| 2014-12-18 | 1,975 | 1,975 | 1,960 | 1,960 | 3,300 | 1,960 |
| 2014-12-17 | 1,958 | 1,989 | 1,952 | 1,960 | 4,700 | 1,960 |
| 2014-12-16 | 1,945 | 1,974 | 1,945 | 1,945 | 1,300 | 1,945 |
| 2014-12-15 | 1,970 | 1,988 | 1,936 | 1,936 | 6,400 | 1,936 |
| 2014-12-12 | 1,915 | 1,949 | 1,915 | 1,931 | 3,600 | 1,931 |
| 2014-12-11 | 1,871 | 1,928 | 1,871 | 1,928 | 1,500 | 1,928 |
| 2014-12-10 | 1,900 | 1,940 | 1,865 | 1,910 | 3,900 | 1,910 |
| 2014-12-09 | 1,931 | 1,940 | 1,905 | 1,940 | 700 | 1,940 |
| 2014-12-08 | 1,905 | 1,931 | 1,905 | 1,931 | 1,500 | 1,931 |
| 2014-12-05 | 1,920 | 1,931 | 1,920 | 1,931 | 1,600 | 1,931 |
| 2014-12-04 | 1,910 | 1,942 | 1,905 | 1,920 | 1,500 | 1,920 |
| 2014-12-03 | 1,949 | 1,978 | 1,926 | 1,926 | 2,500 | 1,926 |
| 2014-12-02 | 1,958 | 1,965 | 1,926 | 1,926 | 800 | 1,926 |
| 2014-12-01 | 1,920 | 1,998 | 1,920 | 1,998 | 700 | 1,998 |
| 2014-11-28 | 1,855 | 1,935 | 1,855 | 1,880 | 500 | 1,880 |
| 2014-11-27 | 1,927 | 1,927 | 1,840 | 1,840 | 1,500 | 1,840 |
| 2014-11-26 | 1,890 | 1,890 | 1,890 | 1,890 | 100 | 1,890 |
| 2014-11-25 | 1,869 | 1,880 | 1,869 | 1,880 | 200 | 1,880 |
| 2014-11-21 | 1,886 | 1,886 | 1,846 | 1,869 | 1,800 | 1,869 |
| 2014-11-20 | 1,847 | 1,886 | 1,846 | 1,886 | 1,500 | 1,886 |
| 2014-11-19 | 1,856 | 1,889 | 1,855 | 1,855 | 1,000 | 1,855 |
| 2014-11-18 | 1,836 | 1,892 | 1,836 | 1,892 | 1,300 | 1,892 |
| 2014-11-17 | 1,835 | 1,893 | 1,835 | 1,836 | 1,200 | 1,836 |
| 2014-11-14 | 1,867 | 1,868 | 1,828 | 1,868 | 1,000 | 1,868 |
| 2014-11-13 | 1,895 | 1,895 | 1,855 | 1,867 | 1,100 | 1,867 |
| 2014-11-12 | 1,895 | 1,895 | 1,895 | 1,895 | 700 | 1,895 |
| 2014-11-11 | 1,865 | 1,895 | 1,853 | 1,893 | 900 | 1,893 |
| 2014-11-10 | 1,865 | 1,865 | 1,850 | 1,865 | 4,200 | 1,865 |
| 2014-11-07 | 1,880 | 1,900 | 1,874 | 1,874 | 300 | 1,874 |
| 2014-11-06 | 1,901 | 1,960 | 1,880 | 1,900 | 2,600 | 1,900 |
| 2014-11-05 | 1,940 | 1,940 | 1,900 | 1,940 | 1,000 | 1,940 |
| 2014-11-04 | 1,892 | 1,972 | 1,892 | 1,969 | 4,900 | 1,969 |
| 2014-10-31 | 1,886 | 1,928 | 1,886 | 1,925 | 1,500 | 1,925 |
| 2014-10-30 | 1,916 | 1,916 | 1,865 | 1,888 | 1,100 | 1,888 |
| 2014-10-28 | 1,870 | 1,877 | 1,870 | 1,876 | 900 | 1,876 |
| 2014-10-27 | 1,970 | 1,970 | 1,900 | 1,902 | 1,000 | 1,902 |
| 2014-10-24 | 1,930 | 2,000 | 1,890 | 1,890 | 2,200 | 1,890 |
| 2014-10-23 | 1,900 | 1,900 | 1,900 | 1,900 | 1,100 | 1,900 |
| 2014-10-22 | 1,940 | 1,940 | 1,940 | 1,940 | 500 | 1,940 |
| 2014-10-21 | 1,999 | 1,999 | 1,900 | 1,900 | 1,100 | 1,900 |
| 2014-10-20 | 1,980 | 1,980 | 1,820 | 1,850 | 4,400 | 1,850 |
| 2014-10-17 | 1,863 | 1,863 | 1,850 | 1,850 | 300 | 1,850 |
| 2014-10-16 | 1,910 | 1,910 | 1,880 | 1,880 | 200 | 1,880 |
| 2014-10-15 | 1,826 | 1,913 | 1,826 | 1,913 | 1,100 | 1,913 |
| 2014-10-14 | 1,909 | 1,909 | 1,817 | 1,826 | 3,500 | 1,826 |
| 2014-10-10 | 1,880 | 1,970 | 1,880 | 1,949 | 5,800 | 1,949 |
| 2014-10-09 | 1,930 | 1,930 | 1,920 | 1,920 | 700 | 1,920 |
| 2014-10-08 | 1,920 | 1,920 | 1,920 | 1,920 | 100 | 1,920 |
| 2014-10-06 | 1,930 | 1,930 | 1,900 | 1,930 | 700 | 1,930 |
| 2014-10-03 | 1,878 | 1,878 | 1,878 | 1,878 | 100 | 1,878 |
| 2014-10-02 | 1,877 | 1,877 | 1,850 | 1,850 | 700 | 1,850 |
| 2014-10-01 | 1,883 | 1,900 | 1,878 | 1,900 | 1,100 | 1,900 |
| 2014-09-30 | 1,900 | 1,900 | 1,885 | 1,899 | 400 | 1,899 |
| 2014-09-29 | 1,879 | 1,919 | 1,879 | 1,890 | 1,100 | 1,890 |
| 2014-09-26 | 1,882 | 1,900 | 1,878 | 1,879 | 1,000 | 1,879 |
| 2014-09-24 | 1,898 | 1,899 | 1,898 | 1,899 | 200 | 1,899 |
| 2014-09-22 | 1,979 | 1,979 | 1,898 | 1,898 | 2,000 | 1,898 |
| 2014-09-19 | 1,958 | 1,958 | 1,923 | 1,923 | 600 | 1,923 |
| 2014-09-18 | 1,940 | 1,959 | 1,923 | 1,959 | 1,600 | 1,959 |
| 2014-09-17 | 1,970 | 1,980 | 1,970 | 1,980 | 1,400 | 1,980 |
| 2014-09-16 | 1,998 | 1,998 | 1,940 | 1,940 | 1,100 | 1,940 |
| 2014-09-12 | 1,983 | 1,983 | 1,969 | 1,969 | 1,300 | 1,969 |
| 2014-09-11 | 1,968 | 1,975 | 1,968 | 1,975 | 500 | 1,975 |
| 2014-09-10 | 1,980 | 1,980 | 1,968 | 1,968 | 700 | 1,968 |
| 2014-09-09 | 1,970 | 1,980 | 1,970 | 1,980 | 200 | 1,980 |
| 2014-09-08 | 1,975 | 1,976 | 1,950 | 1,976 | 300 | 1,976 |
| 2014-09-05 | 1,975 | 1,975 | 1,960 | 1,975 | 400 | 1,975 |
| 2014-09-04 | 1,970 | 1,970 | 1,970 | 1,970 | 200 | 1,970 |
| 2014-09-03 | 1,980 | 1,980 | 1,980 | 1,980 | 200 | 1,980 |
| 2014-09-02 | 1,955 | 1,980 | 1,955 | 1,980 | 1,300 | 1,980 |
| 2014-09-01 | 1,950 | 1,956 | 1,950 | 1,956 | 300 | 1,956 |
| 2014-08-29 | 1,980 | 1,989 | 1,980 | 1,989 | 500 | 1,989 |
| 2014-08-28 | 1,980 | 1,980 | 1,950 | 1,979 | 600 | 1,979 |
| 2014-08-27 | 1,979 | 1,983 | 1,979 | 1,983 | 900 | 1,983 |
| 2014-08-26 | 1,950 | 1,950 | 1,946 | 1,949 | 1,600 | 1,949 |
| 2014-08-22 | 1,915 | 1,915 | 1,900 | 1,900 | 300 | 1,900 |
| 2014-08-21 | 1,915 | 1,915 | 1,915 | 1,915 | 100 | 1,915 |
| 2014-08-20 | 1,949 | 1,949 | 1,912 | 1,912 | 300 | 1,912 |
| 2014-08-19 | 1,950 | 1,950 | 1,949 | 1,949 | 200 | 1,949 |
| 2014-08-18 | 1,860 | 1,950 | 1,860 | 1,950 | 1,900 | 1,950 |
| 2014-08-15 | 1,830 | 1,900 | 1,830 | 1,900 | 700 | 1,900 |
| 2014-08-14 | 1,830 | 1,830 | 1,830 | 1,830 | 300 | 1,830 |
| 2014-08-12 | 1,830 | 1,830 | 1,830 | 1,830 | 200 | 1,830 |
| 2014-08-11 | 1,850 | 1,850 | 1,830 | 1,830 | 300 | 1,830 |
| 2014-08-08 | 1,875 | 1,875 | 1,815 | 1,815 | 1,800 | 1,815 |
| 2014-08-05 | 1,900 | 1,900 | 1,877 | 1,877 | 200 | 1,877 |
| 2014-08-04 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2014-08-01 | 1,901 | 1,901 | 1,900 | 1,900 | 400 | 1,900 |
| 2014-07-31 | 1,911 | 1,911 | 1,911 | 1,911 | 200 | 1,911 |
| 2014-07-29 | 1,950 | 1,950 | 1,934 | 1,940 | 600 | 1,940 |
| 2014-07-28 | 1,958 | 1,965 | 1,958 | 1,965 | 2,800 | 1,965 |
| 2014-07-25 | 1,900 | 1,920 | 1,900 | 1,920 | 600 | 1,920 |
| 2014-07-24 | 1,895 | 1,895 | 1,895 | 1,895 | 1,200 | 1,895 |
| 2014-07-23 | 1,870 | 1,886 | 1,870 | 1,875 | 900 | 1,875 |
| 2014-07-22 | 1,880 | 1,880 | 1,830 | 1,869 | 1,300 | 1,869 |
| 2014-07-18 | 1,900 | 1,901 | 1,860 | 1,870 | 1,600 | 1,870 |
| 2014-07-17 | 1,930 | 1,930 | 1,905 | 1,905 | 1,600 | 1,905 |
| 2014-07-16 | 1,925 | 1,952 | 1,907 | 1,930 | 1,900 | 1,930 |
| 2014-07-15 | 1,961 | 1,976 | 1,902 | 1,942 | 2,200 | 1,942 |
| 2014-07-14 | 1,860 | 2,000 | 1,860 | 1,961 | 5,200 | 1,961 |
| 2014-07-11 | 1,850 | 1,874 | 1,839 | 1,839 | 1,600 | 1,839 |
| 2014-07-10 | 1,880 | 1,898 | 1,829 | 1,830 | 2,600 | 1,830 |
| 2014-07-09 | 1,859 | 1,899 | 1,859 | 1,880 | 4,100 | 1,880 |
| 2014-07-08 | 1,787 | 1,829 | 1,780 | 1,829 | 1,200 | 1,829 |
| 2014-07-07 | 1,758 | 1,785 | 1,758 | 1,781 | 2,300 | 1,781 |
| 2014-07-04 | 1,712 | 1,798 | 1,712 | 1,798 | 2,900 | 1,798 |
| 2014-07-03 | 1,730 | 1,730 | 1,700 | 1,728 | 700 | 1,728 |
| 2014-07-02 | 1,720 | 1,720 | 1,696 | 1,706 | 1,000 | 1,706 |
| 2014-07-01 | 1,717 | 1,750 | 1,717 | 1,725 | 900 | 1,725 |
| 2014-06-30 | 1,730 | 1,730 | 1,690 | 1,695 | 400 | 1,695 |
| 2014-06-27 | 1,724 | 1,726 | 1,690 | 1,690 | 2,000 | 1,690 |
| 2014-06-25 | 1,716 | 1,718 | 1,712 | 1,712 | 800 | 1,712 |
| 2014-06-24 | 1,716 | 1,716 | 1,716 | 1,716 | 800 | 1,716 |
| 2014-06-23 | 1,750 | 1,750 | 1,716 | 1,716 | 2,000 | 1,716 |
| 2014-06-20 | 1,735 | 1,740 | 1,735 | 1,740 | 600 | 1,740 |
| 2014-06-19 | 1,710 | 1,739 | 1,710 | 1,720 | 1,500 | 1,720 |
| 2014-06-18 | 1,700 | 1,716 | 1,700 | 1,700 | 2,000 | 1,700 |
| 2014-06-17 | 1,696 | 1,696 | 1,696 | 1,696 | 100 | 1,696 |
| 2014-06-16 | 1,690 | 1,698 | 1,690 | 1,697 | 2,400 | 1,697 |
| 2014-06-13 | 1,660 | 1,681 | 1,660 | 1,681 | 500 | 1,681 |
| 2014-06-12 | 1,654 | 1,660 | 1,654 | 1,660 | 400 | 1,660 |
| 2014-06-11 | 1,691 | 1,691 | 1,637 | 1,652 | 2,900 | 1,652 |
| 2014-06-10 | 1,705 | 1,705 | 1,692 | 1,692 | 800 | 1,692 |
| 2014-06-09 | 1,719 | 1,719 | 1,693 | 1,693 | 1,600 | 1,693 |
| 2014-06-06 | 1,697 | 1,699 | 1,678 | 1,699 | 500 | 1,699 |
| 2014-06-05 | 1,680 | 1,685 | 1,670 | 1,670 | 500 | 1,670 |
| 2014-06-04 | 1,625 | 1,699 | 1,625 | 1,672 | 500 | 1,672 |
| 2014-06-03 | 1,660 | 1,667 | 1,655 | 1,655 | 900 | 1,655 |
| 2014-06-02 | 1,655 | 1,689 | 1,637 | 1,663 | 2,000 | 1,663 |
| 2014-05-30 | 1,627 | 1,656 | 1,620 | 1,655 | 1,100 | 1,655 |
| 2014-05-29 | 1,660 | 1,665 | 1,613 | 1,623 | 3,500 | 1,623 |
| 2014-05-28 | 1,626 | 1,680 | 1,625 | 1,654 | 3,100 | 1,654 |
| 2014-05-27 | 1,640 | 1,650 | 1,584 | 1,625 | 2,500 | 1,625 |
| 2014-05-26 | 1,528 | 1,570 | 1,528 | 1,570 | 1,900 | 1,570 |
| 2014-05-23 | 1,541 | 1,545 | 1,525 | 1,525 | 1,900 | 1,525 |
| 2014-05-22 | 1,523 | 1,552 | 1,513 | 1,530 | 5,400 | 1,530 |
| 2014-05-21 | 1,575 | 1,600 | 1,513 | 1,588 | 5,300 | 1,588 |
| 2014-05-20 | 1,574 | 1,605 | 1,570 | 1,602 | 1,600 | 1,602 |
| 2014-05-19 | 1,690 | 1,690 | 1,581 | 1,643 | 2,700 | 1,643 |
| 2014-05-16 | 1,680 | 1,739 | 1,680 | 1,739 | 400 | 1,739 |
| 2014-05-15 | 1,607 | 1,730 | 1,570 | 1,730 | 5,700 | 1,730 |
| 2014-05-14 | 1,640 | 1,647 | 1,590 | 1,647 | 800 | 1,647 |
| 2014-05-13 | 1,648 | 1,648 | 1,639 | 1,639 | 300 | 1,639 |
| 2014-05-12 | 1,578 | 1,619 | 1,574 | 1,619 | 1,500 | 1,619 |
| 2014-05-09 | 1,600 | 1,612 | 1,569 | 1,612 | 1,300 | 1,612 |
| 2014-05-08 | 1,664 | 1,664 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2014-05-07 | 1,625 | 1,625 | 1,577 | 1,624 | 900 | 1,624 |
| 2014-05-02 | 1,648 | 1,648 | 1,632 | 1,632 | 200 | 1,632 |
| 2014-05-01 | 1,625 | 1,630 | 1,625 | 1,630 | 200 | 1,630 |
| 2014-04-30 | 1,690 | 1,690 | 1,621 | 1,630 | 2,900 | 1,630 |
| 2014-04-28 | 1,744 | 1,744 | 1,675 | 1,675 | 2,400 | 1,675 |
| 2014-04-25 | 1,728 | 1,745 | 1,710 | 1,730 | 1,000 | 1,730 |
| 2014-04-24 | 1,740 | 1,760 | 1,740 | 1,760 | 500 | 1,760 |
| 2014-04-23 | 1,758 | 1,765 | 1,731 | 1,765 | 1,100 | 1,765 |
| 2014-04-22 | 1,788 | 1,788 | 1,788 | 1,788 | 300 | 1,788 |
| 2014-04-21 | 1,790 | 1,790 | 1,750 | 1,750 | 800 | 1,750 |
| 2014-04-18 | 1,796 | 1,796 | 1,750 | 1,750 | 900 | 1,750 |
| 2014-04-17 | 1,764 | 1,764 | 1,700 | 1,740 | 800 | 1,740 |
| 2014-04-16 | 1,732 | 1,769 | 1,730 | 1,769 | 800 | 1,769 |
| 2014-04-15 | 1,741 | 1,741 | 1,732 | 1,732 | 600 | 1,732 |
| 2014-04-14 | 1,667 | 1,730 | 1,667 | 1,730 | 400 | 1,730 |
| 2014-04-11 | 1,760 | 1,794 | 1,730 | 1,731 | 1,500 | 1,731 |
| 2014-04-10 | 1,772 | 1,781 | 1,750 | 1,752 | 2,800 | 1,752 |
| 2014-04-09 | 1,849 | 1,849 | 1,785 | 1,812 | 1,000 | 1,812 |
| 2014-04-08 | 1,753 | 1,849 | 1,753 | 1,849 | 900 | 1,849 |
| 2014-04-07 | 1,800 | 1,850 | 1,780 | 1,810 | 1,000 | 1,810 |
| 2014-04-04 | 1,751 | 1,800 | 1,751 | 1,800 | 400 | 1,800 |
| 2014-04-03 | 1,788 | 1,800 | 1,750 | 1,750 | 800 | 1,750 |
| 2014-04-02 | 1,799 | 1,799 | 1,765 | 1,788 | 1,000 | 1,788 |
| 2014-04-01 | 1,760 | 1,760 | 1,760 | 1,760 | 100 | 1,760 |
| 2014-03-31 | 1,780 | 1,785 | 1,724 | 1,726 | 1,200 | 1,726 |
| 2014-03-28 | 1,800 | 1,800 | 1,750 | 1,750 | 1,000 | 1,750 |
| 2014-03-27 | 1,799 | 1,799 | 1,780 | 1,780 | 200 | 1,780 |
| 2014-03-26 | 1,722 | 1,828 | 1,700 | 1,778 | 1,800 | 1,778 |
| 2014-03-25 | 1,740 | 1,800 | 1,740 | 1,800 | 900 | 1,800 |
| 2014-03-24 | 1,724 | 1,780 | 1,724 | 1,780 | 400 | 1,780 |
| 2014-03-20 | 1,760 | 1,799 | 1,739 | 1,789 | 1,300 | 1,789 |
| 2014-03-19 | 1,739 | 1,800 | 1,739 | 1,800 | 400 | 1,800 |
| 2014-03-18 | 1,779 | 1,779 | 1,779 | 1,779 | 200 | 1,779 |
| 2014-03-17 | 1,777 | 1,779 | 1,737 | 1,779 | 900 | 1,779 |
| 2014-03-14 | 1,770 | 1,817 | 1,770 | 1,817 | 1,400 | 1,817 |
| 2014-03-13 | 1,820 | 1,820 | 1,820 | 1,820 | 500 | 1,820 |
| 2014-03-12 | 1,839 | 1,839 | 1,815 | 1,820 | 1,600 | 1,820 |
| 2014-03-11 | 1,820 | 1,897 | 1,820 | 1,839 | 2,500 | 1,839 |
| 2014-03-10 | 1,850 | 1,890 | 1,850 | 1,890 | 300 | 1,890 |
| 2014-03-07 | 1,885 | 1,885 | 1,812 | 1,879 | 500 | 1,879 |
| 2014-03-06 | 1,889 | 1,889 | 1,885 | 1,885 | 200 | 1,885 |
| 2014-03-05 | 1,820 | 1,820 | 1,812 | 1,812 | 300 | 1,812 |
| 2014-03-04 | 1,800 | 1,821 | 1,780 | 1,820 | 800 | 1,820 |
| 2014-03-03 | 1,825 | 1,825 | 1,800 | 1,805 | 400 | 1,805 |
| 2014-02-28 | 1,896 | 1,896 | 1,819 | 1,870 | 1,400 | 1,870 |
| 2014-02-27 | 1,897 | 1,897 | 1,889 | 1,896 | 1,200 | 1,896 |
| 2014-02-26 | 1,852 | 1,899 | 1,852 | 1,860 | 1,500 | 1,860 |
| 2014-02-25 | 1,905 | 1,920 | 1,905 | 1,920 | 400 | 1,920 |
| 2014-02-24 | 1,905 | 1,950 | 1,880 | 1,890 | 1,600 | 1,890 |
| 2014-02-21 | 1,910 | 1,920 | 1,884 | 1,920 | 1,100 | 1,920 |
| 2014-02-20 | 1,922 | 1,952 | 1,922 | 1,945 | 800 | 1,945 |
| 2014-02-19 | 1,906 | 1,950 | 1,906 | 1,950 | 1,100 | 1,950 |
| 2014-02-18 | 1,955 | 1,955 | 1,835 | 1,946 | 1,400 | 1,946 |
| 2014-02-17 | 1,998 | 2,002 | 1,944 | 1,944 | 1,500 | 1,944 |
| 2014-02-14 | 1,850 | 1,979 | 1,850 | 1,934 | 2,400 | 1,934 |
| 2014-02-13 | 1,820 | 1,879 | 1,811 | 1,879 | 1,000 | 1,879 |
| 2014-02-12 | 1,822 | 1,899 | 1,800 | 1,840 | 3,600 | 1,840 |
| 2014-02-10 | 1,792 | 1,821 | 1,792 | 1,812 | 400 | 1,812 |
| 2014-02-07 | 1,800 | 1,810 | 1,720 | 1,770 | 3,200 | 1,770 |
| 2014-02-06 | 1,704 | 1,762 | 1,704 | 1,760 | 1,800 | 1,760 |
| 2014-02-05 | 1,821 | 1,828 | 1,750 | 1,770 | 2,400 | 1,770 |
| 2014-02-04 | 1,726 | 1,820 | 1,650 | 1,820 | 5,300 | 1,820 |
| 2014-02-03 | 1,920 | 1,920 | 1,886 | 1,886 | 2,400 | 1,886 |
| 2014-01-31 | 1,972 | 1,972 | 1,935 | 1,936 | 1,100 | 1,936 |
| 2014-01-30 | 1,938 | 2,010 | 1,930 | 1,934 | 3,000 | 1,934 |
| 2014-01-29 | 1,960 | 1,978 | 1,931 | 1,974 | 1,600 | 1,974 |
| 2014-01-28 | 1,980 | 1,980 | 1,940 | 1,960 | 1,000 | 1,960 |
| 2014-01-27 | 1,970 | 1,980 | 1,930 | 1,980 | 2,400 | 1,980 |
| 2014-01-24 | 2,000 | 2,012 | 1,999 | 1,999 | 2,400 | 1,999 |
| 2014-01-23 | 2,050 | 2,050 | 2,010 | 2,010 | 600 | 2,010 |
| 2014-01-22 | 2,010 | 2,012 | 2,010 | 2,010 | 600 | 2,010 |
| 2014-01-21 | 2,007 | 2,010 | 1,986 | 2,010 | 3,400 | 2,010 |
| 2014-01-20 | 2,020 | 2,020 | 2,005 | 2,005 | 600 | 2,005 |
| 2014-01-17 | 2,000 | 2,050 | 2,000 | 2,023 | 2,800 | 2,023 |
| 2014-01-16 | 2,002 | 2,018 | 1,992 | 2,018 | 600 | 2,018 |
| 2014-01-15 | 2,059 | 2,059 | 2,000 | 2,002 | 3,100 | 2,002 |
| 2014-01-14 | 1,993 | 2,019 | 1,989 | 1,994 | 3,000 | 1,994 |
| 2014-01-10 | 2,000 | 2,049 | 1,991 | 2,049 | 4,300 | 2,049 |
| 2014-01-09 | 2,058 | 2,058 | 2,006 | 2,055 | 700 | 2,055 |
| 2014-01-08 | 2,003 | 2,011 | 2,003 | 2,010 | 1,000 | 2,010 |
| 2014-01-07 | 2,012 | 2,012 | 2,002 | 2,002 | 1,500 | 2,002 |
| 2014-01-06 | 2,066 | 2,080 | 2,027 | 2,027 | 1,800 | 2,027 |
分割・併合履歴 ： なし
