4109 ステラ ケミファ(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 | 1,334 | 1,334 | 1,319 | 1,323 | 13,500 | 1,323 |
| 2014-12-29 | 1,320 | 1,330 | 1,314 | 1,322 | 19,500 | 1,322 |
| 2014-12-26 | 1,293 | 1,320 | 1,291 | 1,319 | 19,300 | 1,319 |
| 2014-12-25 | 1,310 | 1,310 | 1,289 | 1,291 | 82,500 | 1,291 |
| 2014-12-24 | 1,329 | 1,329 | 1,310 | 1,310 | 54,900 | 1,310 |
| 2014-12-22 | 1,320 | 1,320 | 1,311 | 1,315 | 27,500 | 1,315 |
| 2014-12-19 | 1,325 | 1,332 | 1,312 | 1,322 | 27,100 | 1,322 |
| 2014-12-18 | 1,322 | 1,335 | 1,316 | 1,318 | 36,500 | 1,318 |
| 2014-12-17 | 1,305 | 1,336 | 1,301 | 1,316 | 30,700 | 1,316 |
| 2014-12-16 | 1,325 | 1,326 | 1,309 | 1,311 | 37,700 | 1,311 |
| 2014-12-15 | 1,335 | 1,345 | 1,330 | 1,330 | 28,400 | 1,330 |
| 2014-12-12 | 1,336 | 1,366 | 1,335 | 1,340 | 44,300 | 1,340 |
| 2014-12-11 | 1,345 | 1,350 | 1,332 | 1,348 | 24,600 | 1,348 |
| 2014-12-10 | 1,354 | 1,359 | 1,347 | 1,348 | 35,600 | 1,348 |
| 2014-12-09 | 1,370 | 1,371 | 1,355 | 1,357 | 25,200 | 1,357 |
| 2014-12-08 | 1,378 | 1,378 | 1,364 | 1,370 | 25,800 | 1,370 |
| 2014-12-05 | 1,365 | 1,365 | 1,350 | 1,358 | 34,000 | 1,358 |
| 2014-12-04 | 1,362 | 1,365 | 1,355 | 1,360 | 29,700 | 1,360 |
| 2014-12-03 | 1,370 | 1,373 | 1,360 | 1,361 | 34,700 | 1,361 |
| 2014-12-02 | 1,372 | 1,375 | 1,355 | 1,370 | 27,800 | 1,370 |
| 2014-12-01 | 1,362 | 1,372 | 1,360 | 1,370 | 28,100 | 1,370 |
| 2014-11-28 | 1,375 | 1,380 | 1,358 | 1,360 | 33,100 | 1,360 |
| 2014-11-27 | 1,377 | 1,378 | 1,365 | 1,365 | 31,600 | 1,365 |
| 2014-11-26 | 1,364 | 1,379 | 1,364 | 1,371 | 18,400 | 1,371 |
| 2014-11-25 | 1,360 | 1,379 | 1,353 | 1,364 | 31,000 | 1,364 |
| 2014-11-21 | 1,331 | 1,353 | 1,328 | 1,351 | 38,100 | 1,351 |
| 2014-11-20 | 1,331 | 1,336 | 1,329 | 1,331 | 14,200 | 1,331 |
| 2014-11-19 | 1,343 | 1,360 | 1,330 | 1,330 | 26,500 | 1,330 |
| 2014-11-18 | 1,320 | 1,340 | 1,320 | 1,337 | 31,900 | 1,337 |
| 2014-11-17 | 1,337 | 1,337 | 1,317 | 1,317 | 39,800 | 1,317 |
| 2014-11-14 | 1,356 | 1,356 | 1,324 | 1,331 | 78,200 | 1,331 |
| 2014-11-13 | 1,332 | 1,355 | 1,332 | 1,352 | 29,600 | 1,352 |
| 2014-11-12 | 1,345 | 1,347 | 1,334 | 1,335 | 57,000 | 1,335 |
| 2014-11-11 | 1,347 | 1,354 | 1,340 | 1,343 | 41,600 | 1,343 |
| 2014-11-10 | 1,350 | 1,355 | 1,330 | 1,346 | 29,600 | 1,346 |
| 2014-11-07 | 1,353 | 1,353 | 1,320 | 1,329 | 57,400 | 1,329 |
| 2014-11-06 | 1,365 | 1,366 | 1,335 | 1,337 | 66,400 | 1,337 |
| 2014-11-05 | 1,378 | 1,381 | 1,343 | 1,364 | 85,200 | 1,364 |
| 2014-11-04 | 1,417 | 1,419 | 1,378 | 1,381 | 109,700 | 1,381 |
| 2014-10-31 | 1,371 | 1,426 | 1,366 | 1,402 | 257,600 | 1,402 |
| 2014-10-30 | 1,585 | 1,599 | 1,531 | 1,541 | 33,500 | 1,541 |
| 2014-10-29 | 1,560 | 1,589 | 1,533 | 1,589 | 43,800 | 1,589 |
| 2014-10-28 | 1,500 | 1,545 | 1,495 | 1,521 | 21,400 | 1,521 |
| 2014-10-27 | 1,510 | 1,510 | 1,488 | 1,502 | 21,200 | 1,502 |
| 2014-10-24 | 1,486 | 1,494 | 1,476 | 1,480 | 10,000 | 1,480 |
| 2014-10-23 | 1,510 | 1,515 | 1,482 | 1,485 | 9,500 | 1,485 |
| 2014-10-22 | 1,500 | 1,500 | 1,470 | 1,492 | 17,200 | 1,492 |
| 2014-10-21 | 1,490 | 1,490 | 1,450 | 1,457 | 17,900 | 1,457 |
| 2014-10-20 | 1,450 | 1,469 | 1,446 | 1,460 | 25,100 | 1,460 |
| 2014-10-17 | 1,435 | 1,467 | 1,422 | 1,424 | 29,400 | 1,424 |
| 2014-10-16 | 1,469 | 1,474 | 1,438 | 1,439 | 30,600 | 1,439 |
| 2014-10-15 | 1,495 | 1,506 | 1,458 | 1,484 | 19,600 | 1,484 |
| 2014-10-14 | 1,451 | 1,501 | 1,451 | 1,497 | 30,500 | 1,497 |
| 2014-10-10 | 1,500 | 1,500 | 1,456 | 1,484 | 32,400 | 1,484 |
| 2014-10-09 | 1,572 | 1,572 | 1,517 | 1,519 | 28,900 | 1,519 |
| 2014-10-08 | 1,569 | 1,569 | 1,522 | 1,532 | 15,300 | 1,532 |
| 2014-10-07 | 1,578 | 1,595 | 1,569 | 1,569 | 23,700 | 1,569 |
| 2014-10-06 | 1,522 | 1,557 | 1,522 | 1,542 | 16,400 | 1,542 |
| 2014-10-03 | 1,495 | 1,530 | 1,491 | 1,522 | 17,700 | 1,522 |
| 2014-10-02 | 1,565 | 1,566 | 1,516 | 1,517 | 44,100 | 1,517 |
| 2014-10-01 | 1,598 | 1,622 | 1,584 | 1,587 | 30,600 | 1,587 |
| 2014-09-30 | 1,571 | 1,595 | 1,568 | 1,591 | 30,200 | 1,591 |
| 2014-09-29 | 1,581 | 1,594 | 1,578 | 1,578 | 16,400 | 1,578 |
| 2014-09-26 | 1,598 | 1,601 | 1,570 | 1,589 | 16,100 | 1,589 |
| 2014-09-25 | 1,625 | 1,625 | 1,600 | 1,604 | 28,300 | 1,604 |
| 2014-09-24 | 1,600 | 1,628 | 1,585 | 1,614 | 21,200 | 1,614 |
| 2014-09-22 | 1,663 | 1,680 | 1,610 | 1,619 | 50,800 | 1,619 |
| 2014-09-19 | 1,637 | 1,656 | 1,627 | 1,652 | 60,500 | 1,652 |
| 2014-09-18 | 1,600 | 1,634 | 1,600 | 1,633 | 23,800 | 1,633 |
| 2014-09-17 | 1,629 | 1,629 | 1,608 | 1,614 | 14,900 | 1,614 |
| 2014-09-16 | 1,595 | 1,624 | 1,580 | 1,621 | 30,100 | 1,621 |
| 2014-09-12 | 1,587 | 1,620 | 1,583 | 1,604 | 36,600 | 1,604 |
| 2014-09-11 | 1,600 | 1,612 | 1,587 | 1,589 | 22,500 | 1,589 |
| 2014-09-10 | 1,589 | 1,601 | 1,578 | 1,596 | 33,300 | 1,596 |
| 2014-09-09 | 1,614 | 1,624 | 1,609 | 1,612 | 28,000 | 1,612 |
| 2014-09-08 | 1,600 | 1,614 | 1,586 | 1,614 | 25,800 | 1,614 |
| 2014-09-05 | 1,600 | 1,606 | 1,580 | 1,593 | 33,800 | 1,593 |
| 2014-09-04 | 1,635 | 1,635 | 1,600 | 1,600 | 20,600 | 1,600 |
| 2014-09-03 | 1,643 | 1,643 | 1,593 | 1,602 | 43,500 | 1,602 |
| 2014-09-02 | 1,610 | 1,641 | 1,610 | 1,634 | 44,100 | 1,634 |
| 2014-09-01 | 1,570 | 1,613 | 1,564 | 1,595 | 26,700 | 1,595 |
| 2014-08-29 | 1,598 | 1,598 | 1,567 | 1,578 | 29,100 | 1,578 |
| 2014-08-28 | 1,580 | 1,622 | 1,580 | 1,601 | 67,400 | 1,601 |
| 2014-08-27 | 1,555 | 1,579 | 1,555 | 1,579 | 29,400 | 1,579 |
| 2014-08-26 | 1,550 | 1,560 | 1,522 | 1,554 | 48,000 | 1,554 |
| 2014-08-25 | 1,520 | 1,548 | 1,520 | 1,537 | 33,000 | 1,537 |
| 2014-08-22 | 1,520 | 1,530 | 1,512 | 1,517 | 27,800 | 1,517 |
| 2014-08-21 | 1,500 | 1,525 | 1,498 | 1,517 | 44,700 | 1,517 |
| 2014-08-20 | 1,503 | 1,512 | 1,503 | 1,506 | 33,000 | 1,506 |
| 2014-08-19 | 1,500 | 1,512 | 1,494 | 1,507 | 51,000 | 1,507 |
| 2014-08-18 | 1,460 | 1,502 | 1,460 | 1,488 | 61,500 | 1,488 |
| 2014-08-15 | 1,471 | 1,471 | 1,450 | 1,464 | 31,300 | 1,464 |
| 2014-08-14 | 1,440 | 1,478 | 1,440 | 1,469 | 48,900 | 1,469 |
| 2014-08-13 | 1,427 | 1,438 | 1,417 | 1,436 | 23,900 | 1,436 |
| 2014-08-12 | 1,416 | 1,426 | 1,405 | 1,413 | 22,700 | 1,413 |
| 2014-08-11 | 1,400 | 1,416 | 1,390 | 1,416 | 19,900 | 1,416 |
| 2014-08-08 | 1,403 | 1,403 | 1,368 | 1,382 | 28,500 | 1,382 |
| 2014-08-07 | 1,403 | 1,419 | 1,403 | 1,412 | 28,700 | 1,412 |
| 2014-08-06 | 1,405 | 1,421 | 1,404 | 1,416 | 23,500 | 1,416 |
| 2014-08-05 | 1,455 | 1,456 | 1,417 | 1,418 | 32,300 | 1,418 |
| 2014-08-04 | 1,422 | 1,456 | 1,416 | 1,439 | 76,900 | 1,439 |
| 2014-08-01 | 1,375 | 1,416 | 1,375 | 1,408 | 58,400 | 1,408 |
| 2014-07-31 | 1,395 | 1,425 | 1,388 | 1,401 | 106,500 | 1,401 |
| 2014-07-30 | 1,342 | 1,350 | 1,331 | 1,337 | 15,600 | 1,337 |
| 2014-07-29 | 1,340 | 1,355 | 1,340 | 1,344 | 11,500 | 1,344 |
| 2014-07-28 | 1,345 | 1,360 | 1,336 | 1,339 | 14,900 | 1,339 |
| 2014-07-25 | 1,334 | 1,347 | 1,322 | 1,334 | 8,500 | 1,334 |
| 2014-07-24 | 1,312 | 1,324 | 1,312 | 1,322 | 9,700 | 1,322 |
| 2014-07-23 | 1,303 | 1,334 | 1,303 | 1,313 | 19,300 | 1,313 |
| 2014-07-22 | 1,310 | 1,329 | 1,310 | 1,324 | 9,700 | 1,324 |
| 2014-07-18 | 1,315 | 1,328 | 1,308 | 1,317 | 17,900 | 1,317 |
| 2014-07-17 | 1,340 | 1,340 | 1,323 | 1,327 | 13,100 | 1,327 |
| 2014-07-16 | 1,350 | 1,355 | 1,338 | 1,342 | 14,200 | 1,342 |
| 2014-07-15 | 1,335 | 1,364 | 1,335 | 1,353 | 20,000 | 1,353 |
| 2014-07-14 | 1,316 | 1,344 | 1,316 | 1,335 | 11,200 | 1,335 |
| 2014-07-11 | 1,316 | 1,324 | 1,313 | 1,316 | 21,500 | 1,316 |
| 2014-07-10 | 1,326 | 1,334 | 1,315 | 1,315 | 15,100 | 1,315 |
| 2014-07-09 | 1,334 | 1,337 | 1,322 | 1,325 | 18,000 | 1,325 |
| 2014-07-08 | 1,348 | 1,348 | 1,328 | 1,337 | 26,600 | 1,337 |
| 2014-07-07 | 1,342 | 1,350 | 1,341 | 1,343 | 9,600 | 1,343 |
| 2014-07-04 | 1,356 | 1,357 | 1,339 | 1,340 | 19,300 | 1,340 |
| 2014-07-03 | 1,353 | 1,363 | 1,335 | 1,339 | 19,600 | 1,339 |
| 2014-07-02 | 1,371 | 1,373 | 1,350 | 1,351 | 26,800 | 1,351 |
| 2014-07-01 | 1,377 | 1,388 | 1,366 | 1,369 | 44,900 | 1,369 |
| 2014-06-30 | 1,345 | 1,368 | 1,342 | 1,365 | 11,200 | 1,365 |
| 2014-06-27 | 1,375 | 1,375 | 1,340 | 1,344 | 21,400 | 1,344 |
| 2014-06-26 | 1,374 | 1,376 | 1,368 | 1,369 | 12,200 | 1,369 |
| 2014-06-25 | 1,353 | 1,371 | 1,353 | 1,367 | 27,500 | 1,367 |
| 2014-06-24 | 1,362 | 1,366 | 1,350 | 1,361 | 24,400 | 1,361 |
| 2014-06-23 | 1,367 | 1,367 | 1,361 | 1,362 | 21,400 | 1,362 |
| 2014-06-20 | 1,369 | 1,369 | 1,360 | 1,367 | 15,800 | 1,367 |
| 2014-06-19 | 1,347 | 1,366 | 1,346 | 1,366 | 29,200 | 1,366 |
| 2014-06-18 | 1,347 | 1,364 | 1,347 | 1,351 | 16,500 | 1,351 |
| 2014-06-17 | 1,327 | 1,346 | 1,327 | 1,346 | 22,000 | 1,346 |
| 2014-06-16 | 1,338 | 1,342 | 1,326 | 1,327 | 17,800 | 1,327 |
| 2014-06-13 | 1,310 | 1,330 | 1,310 | 1,328 | 31,600 | 1,328 |
| 2014-06-12 | 1,326 | 1,331 | 1,312 | 1,318 | 14,700 | 1,318 |
| 2014-06-11 | 1,320 | 1,333 | 1,318 | 1,331 | 34,500 | 1,331 |
| 2014-06-10 | 1,328 | 1,329 | 1,312 | 1,318 | 26,800 | 1,318 |
| 2014-06-09 | 1,320 | 1,322 | 1,307 | 1,316 | 21,400 | 1,316 |
| 2014-06-06 | 1,302 | 1,312 | 1,302 | 1,307 | 20,200 | 1,307 |
| 2014-06-05 | 1,295 | 1,304 | 1,292 | 1,302 | 14,500 | 1,302 |
| 2014-06-04 | 1,291 | 1,304 | 1,285 | 1,298 | 19,200 | 1,298 |
| 2014-06-03 | 1,294 | 1,300 | 1,287 | 1,294 | 25,000 | 1,294 |
| 2014-06-02 | 1,286 | 1,305 | 1,274 | 1,287 | 48,900 | 1,287 |
| 2014-05-30 | 1,295 | 1,306 | 1,259 | 1,288 | 161,000 | 1,288 |
| 2014-05-29 | 1,306 | 1,306 | 1,290 | 1,293 | 31,300 | 1,293 |
| 2014-05-28 | 1,314 | 1,314 | 1,293 | 1,297 | 27,300 | 1,297 |
| 2014-05-27 | 1,303 | 1,318 | 1,291 | 1,296 | 19,900 | 1,296 |
| 2014-05-26 | 1,292 | 1,304 | 1,288 | 1,303 | 16,100 | 1,303 |
| 2014-05-23 | 1,273 | 1,287 | 1,267 | 1,282 | 27,700 | 1,282 |
| 2014-05-22 | 1,273 | 1,273 | 1,255 | 1,270 | 9,500 | 1,270 |
| 2014-05-21 | 1,265 | 1,266 | 1,249 | 1,252 | 37,800 | 1,252 |
| 2014-05-20 | 1,279 | 1,288 | 1,271 | 1,271 | 17,400 | 1,271 |
| 2014-05-19 | 1,315 | 1,315 | 1,273 | 1,273 | 24,900 | 1,273 |
| 2014-05-16 | 1,300 | 1,300 | 1,273 | 1,285 | 42,400 | 1,285 |
| 2014-05-15 | 1,318 | 1,323 | 1,300 | 1,301 | 42,300 | 1,301 |
| 2014-05-14 | 1,330 | 1,348 | 1,330 | 1,334 | 18,500 | 1,334 |
| 2014-05-13 | 1,328 | 1,344 | 1,315 | 1,329 | 19,500 | 1,329 |
| 2014-05-12 | 1,320 | 1,327 | 1,306 | 1,306 | 16,500 | 1,306 |
| 2014-05-09 | 1,309 | 1,328 | 1,309 | 1,316 | 17,100 | 1,316 |
| 2014-05-08 | 1,311 | 1,313 | 1,303 | 1,309 | 15,800 | 1,309 |
| 2014-05-07 | 1,335 | 1,336 | 1,305 | 1,309 | 24,900 | 1,309 |
| 2014-05-02 | 1,316 | 1,345 | 1,316 | 1,336 | 22,900 | 1,336 |
| 2014-05-01 | 1,292 | 1,314 | 1,292 | 1,309 | 32,500 | 1,309 |
| 2014-04-30 | 1,320 | 1,326 | 1,293 | 1,297 | 80,100 | 1,297 |
| 2014-04-28 | 1,329 | 1,340 | 1,315 | 1,331 | 93,500 | 1,331 |
| 2014-04-25 | 1,400 | 1,406 | 1,374 | 1,391 | 35,100 | 1,391 |
| 2014-04-24 | 1,374 | 1,374 | 1,351 | 1,363 | 29,700 | 1,363 |
| 2014-04-23 | 1,355 | 1,382 | 1,330 | 1,344 | 60,400 | 1,344 |
| 2014-04-22 | 1,429 | 1,429 | 1,348 | 1,352 | 84,400 | 1,352 |
| 2014-04-21 | 1,369 | 1,444 | 1,369 | 1,434 | 47,200 | 1,434 |
| 2014-04-18 | 1,389 | 1,390 | 1,351 | 1,368 | 34,200 | 1,368 |
| 2014-04-17 | 1,390 | 1,392 | 1,359 | 1,362 | 22,100 | 1,362 |
| 2014-04-16 | 1,360 | 1,393 | 1,353 | 1,386 | 16,900 | 1,386 |
| 2014-04-15 | 1,358 | 1,370 | 1,346 | 1,346 | 14,100 | 1,346 |
| 2014-04-14 | 1,345 | 1,374 | 1,345 | 1,357 | 12,900 | 1,357 |
| 2014-04-11 | 1,360 | 1,366 | 1,338 | 1,345 | 56,500 | 1,345 |
| 2014-04-10 | 1,385 | 1,395 | 1,368 | 1,377 | 37,300 | 1,377 |
| 2014-04-09 | 1,401 | 1,401 | 1,381 | 1,382 | 30,900 | 1,382 |
| 2014-04-08 | 1,440 | 1,440 | 1,399 | 1,399 | 39,600 | 1,399 |
| 2014-04-07 | 1,471 | 1,471 | 1,448 | 1,450 | 13,000 | 1,450 |
| 2014-04-04 | 1,454 | 1,476 | 1,450 | 1,470 | 8,100 | 1,470 |
| 2014-04-03 | 1,448 | 1,476 | 1,448 | 1,457 | 27,900 | 1,457 |
| 2014-04-02 | 1,480 | 1,480 | 1,447 | 1,449 | 29,900 | 1,449 |
| 2014-04-01 | 1,473 | 1,478 | 1,454 | 1,458 | 23,800 | 1,458 |
| 2014-03-31 | 1,495 | 1,495 | 1,456 | 1,473 | 28,100 | 1,473 |
| 2014-03-28 | 1,452 | 1,496 | 1,442 | 1,485 | 40,100 | 1,485 |
| 2014-03-27 | 1,465 | 1,479 | 1,435 | 1,473 | 28,200 | 1,473 |
| 2014-03-26 | 1,496 | 1,496 | 1,461 | 1,477 | 30,700 | 1,477 |
| 2014-03-25 | 1,430 | 1,500 | 1,430 | 1,460 | 44,500 | 1,460 |
| 2014-03-24 | 1,382 | 1,463 | 1,382 | 1,442 | 46,600 | 1,442 |
| 2014-03-20 | 1,420 | 1,420 | 1,383 | 1,391 | 27,800 | 1,391 |
| 2014-03-19 | 1,390 | 1,417 | 1,390 | 1,401 | 12,900 | 1,401 |
| 2014-03-18 | 1,390 | 1,414 | 1,390 | 1,406 | 20,400 | 1,406 |
| 2014-03-17 | 1,407 | 1,412 | 1,368 | 1,369 | 28,700 | 1,369 |
| 2014-03-14 | 1,404 | 1,420 | 1,391 | 1,399 | 65,900 | 1,399 |
| 2014-03-13 | 1,405 | 1,446 | 1,405 | 1,437 | 27,700 | 1,437 |
| 2014-03-12 | 1,421 | 1,444 | 1,416 | 1,422 | 15,300 | 1,422 |
| 2014-03-11 | 1,437 | 1,443 | 1,428 | 1,441 | 19,300 | 1,441 |
| 2014-03-10 | 1,441 | 1,450 | 1,435 | 1,437 | 12,200 | 1,437 |
| 2014-03-07 | 1,440 | 1,448 | 1,424 | 1,441 | 21,900 | 1,441 |
| 2014-03-06 | 1,422 | 1,434 | 1,400 | 1,428 | 30,700 | 1,428 |
| 2014-03-05 | 1,412 | 1,427 | 1,412 | 1,420 | 18,300 | 1,420 |
| 2014-03-04 | 1,389 | 1,413 | 1,371 | 1,412 | 20,500 | 1,412 |
| 2014-03-03 | 1,387 | 1,398 | 1,370 | 1,372 | 40,800 | 1,372 |
| 2014-02-28 | 1,400 | 1,401 | 1,390 | 1,391 | 28,100 | 1,391 |
| 2014-02-27 | 1,431 | 1,431 | 1,400 | 1,400 | 21,100 | 1,400 |
| 2014-02-26 | 1,425 | 1,440 | 1,404 | 1,405 | 43,800 | 1,405 |
| 2014-02-25 | 1,415 | 1,417 | 1,400 | 1,407 | 18,700 | 1,407 |
| 2014-02-24 | 1,409 | 1,417 | 1,392 | 1,399 | 17,700 | 1,399 |
| 2014-02-21 | 1,423 | 1,423 | 1,402 | 1,408 | 27,800 | 1,408 |
| 2014-02-20 | 1,421 | 1,421 | 1,392 | 1,393 | 19,300 | 1,393 |
| 2014-02-19 | 1,405 | 1,423 | 1,401 | 1,406 | 20,400 | 1,406 |
| 2014-02-18 | 1,389 | 1,410 | 1,376 | 1,405 | 33,500 | 1,405 |
| 2014-02-17 | 1,388 | 1,390 | 1,352 | 1,386 | 19,000 | 1,386 |
| 2014-02-14 | 1,380 | 1,391 | 1,352 | 1,368 | 30,400 | 1,368 |
| 2014-02-13 | 1,396 | 1,400 | 1,382 | 1,382 | 25,900 | 1,382 |
| 2014-02-12 | 1,396 | 1,406 | 1,387 | 1,393 | 35,200 | 1,393 |
| 2014-02-10 | 1,398 | 1,398 | 1,362 | 1,369 | 51,800 | 1,369 |
| 2014-02-07 | 1,338 | 1,370 | 1,338 | 1,355 | 78,900 | 1,355 |
| 2014-02-06 | 1,355 | 1,367 | 1,328 | 1,332 | 111,300 | 1,332 |
| 2014-02-05 | 1,402 | 1,409 | 1,340 | 1,342 | 203,200 | 1,342 |
| 2014-02-04 | 1,480 | 1,480 | 1,435 | 1,441 | 81,600 | 1,441 |
| 2014-02-03 | 1,536 | 1,543 | 1,503 | 1,508 | 31,200 | 1,508 |
| 2014-01-31 | 1,540 | 1,567 | 1,528 | 1,536 | 29,300 | 1,536 |
| 2014-01-30 | 1,557 | 1,557 | 1,513 | 1,534 | 40,200 | 1,534 |
| 2014-01-29 | 1,559 | 1,585 | 1,559 | 1,580 | 13,500 | 1,580 |
| 2014-01-28 | 1,558 | 1,573 | 1,538 | 1,539 | 33,100 | 1,539 |
| 2014-01-27 | 1,590 | 1,590 | 1,555 | 1,555 | 37,800 | 1,555 |
| 2014-01-24 | 1,612 | 1,620 | 1,601 | 1,604 | 28,500 | 1,604 |
| 2014-01-23 | 1,629 | 1,636 | 1,625 | 1,628 | 27,900 | 1,628 |
| 2014-01-22 | 1,622 | 1,632 | 1,602 | 1,626 | 20,600 | 1,626 |
| 2014-01-21 | 1,635 | 1,680 | 1,613 | 1,622 | 79,100 | 1,622 |
| 2014-01-20 | 1,633 | 1,640 | 1,617 | 1,623 | 27,000 | 1,623 |
| 2014-01-17 | 1,617 | 1,629 | 1,610 | 1,626 | 13,900 | 1,626 |
| 2014-01-16 | 1,634 | 1,640 | 1,614 | 1,617 | 23,600 | 1,617 |
| 2014-01-15 | 1,637 | 1,637 | 1,602 | 1,613 | 28,300 | 1,613 |
| 2014-01-14 | 1,603 | 1,638 | 1,596 | 1,610 | 42,300 | 1,610 |
| 2014-01-10 | 1,610 | 1,633 | 1,601 | 1,614 | 40,400 | 1,614 |
| 2014-01-09 | 1,585 | 1,615 | 1,573 | 1,614 | 45,900 | 1,614 |
| 2014-01-08 | 1,590 | 1,590 | 1,573 | 1,587 | 33,700 | 1,587 |
| 2014-01-07 | 1,605 | 1,606 | 1,565 | 1,587 | 37,900 | 1,587 |
| 2014-01-06 | 1,600 | 1,600 | 1,575 | 1,596 | 24,600 | 1,596 |
分割・併合履歴 ： なし
