4205 日本ゼオン(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 | 1,104 | 1,104 | 1,081 | 1,087 | 642,000 | 1,087 |
| 2014-12-29 | 1,108 | 1,133 | 1,100 | 1,107 | 1,273,000 | 1,107 |
| 2014-12-26 | 1,070 | 1,099 | 1,067 | 1,095 | 663,000 | 1,095 |
| 2014-12-25 | 1,078 | 1,079 | 1,061 | 1,064 | 414,000 | 1,064 |
| 2014-12-24 | 1,089 | 1,092 | 1,074 | 1,076 | 946,000 | 1,076 |
| 2014-12-22 | 1,089 | 1,089 | 1,064 | 1,071 | 594,000 | 1,071 |
| 2014-12-19 | 1,089 | 1,093 | 1,064 | 1,079 | 1,609,000 | 1,079 |
| 2014-12-18 | 1,070 | 1,080 | 1,055 | 1,058 | 741,000 | 1,058 |
| 2014-12-17 | 1,040 | 1,056 | 1,032 | 1,040 | 1,054,000 | 1,040 |
| 2014-12-16 | 1,051 | 1,056 | 1,045 | 1,051 | 637,000 | 1,051 |
| 2014-12-15 | 1,069 | 1,073 | 1,056 | 1,065 | 1,085,000 | 1,065 |
| 2014-12-12 | 1,080 | 1,088 | 1,071 | 1,071 | 1,293,000 | 1,071 |
| 2014-12-11 | 1,090 | 1,094 | 1,072 | 1,089 | 668,000 | 1,089 |
| 2014-12-10 | 1,125 | 1,125 | 1,090 | 1,095 | 705,000 | 1,095 |
| 2014-12-09 | 1,134 | 1,147 | 1,123 | 1,137 | 525,000 | 1,137 |
| 2014-12-08 | 1,146 | 1,150 | 1,134 | 1,143 | 796,000 | 1,143 |
| 2014-12-05 | 1,138 | 1,141 | 1,108 | 1,133 | 2,075,000 | 1,133 |
| 2014-12-04 | 1,156 | 1,156 | 1,145 | 1,152 | 1,055,000 | 1,152 |
| 2014-12-03 | 1,153 | 1,154 | 1,136 | 1,152 | 1,312,000 | 1,152 |
| 2014-12-02 | 1,140 | 1,159 | 1,136 | 1,157 | 653,000 | 1,157 |
| 2014-12-01 | 1,157 | 1,177 | 1,146 | 1,154 | 1,011,000 | 1,154 |
| 2014-11-28 | 1,140 | 1,150 | 1,134 | 1,150 | 1,045,000 | 1,150 |
| 2014-11-27 | 1,137 | 1,138 | 1,124 | 1,130 | 809,000 | 1,130 |
| 2014-11-26 | 1,145 | 1,145 | 1,124 | 1,128 | 1,143,000 | 1,128 |
| 2014-11-25 | 1,137 | 1,147 | 1,133 | 1,147 | 753,000 | 1,147 |
| 2014-11-21 | 1,133 | 1,133 | 1,116 | 1,128 | 579,000 | 1,128 |
| 2014-11-20 | 1,125 | 1,134 | 1,117 | 1,127 | 595,000 | 1,127 |
| 2014-11-19 | 1,129 | 1,138 | 1,115 | 1,126 | 1,122,000 | 1,126 |
| 2014-11-18 | 1,105 | 1,127 | 1,105 | 1,122 | 1,445,000 | 1,122 |
| 2014-11-17 | 1,110 | 1,112 | 1,076 | 1,088 | 1,251,000 | 1,088 |
| 2014-11-14 | 1,123 | 1,123 | 1,103 | 1,117 | 1,352,000 | 1,117 |
| 2014-11-13 | 1,095 | 1,113 | 1,095 | 1,100 | 995,000 | 1,100 |
| 2014-11-12 | 1,084 | 1,111 | 1,082 | 1,093 | 1,399,000 | 1,093 |
| 2014-11-11 | 1,068 | 1,086 | 1,067 | 1,080 | 1,228,000 | 1,080 |
| 2014-11-10 | 1,044 | 1,074 | 1,039 | 1,070 | 1,362,000 | 1,070 |
| 2014-11-07 | 1,048 | 1,072 | 1,029 | 1,048 | 3,022,000 | 1,048 |
| 2014-11-06 | 1,033 | 1,047 | 960 | 996 | 3,019,000 | 996 |
| 2014-11-05 | 1,041 | 1,046 | 1,030 | 1,034 | 749,000 | 1,034 |
| 2014-11-04 | 1,079 | 1,079 | 1,039 | 1,040 | 1,695,000 | 1,040 |
| 2014-10-31 | 990 | 1,028 | 987 | 1,019 | 1,463,000 | 1,019 |
| 2014-10-30 | 976 | 992 | 972 | 990 | 1,546,000 | 990 |
| 2014-10-29 | 974 | 979 | 963 | 967 | 751,000 | 967 |
| 2014-10-28 | 965 | 967 | 952 | 962 | 662,000 | 962 |
| 2014-10-27 | 963 | 973 | 957 | 965 | 953,000 | 965 |
| 2014-10-24 | 974 | 977 | 950 | 962 | 1,268,000 | 962 |
| 2014-10-23 | 955 | 958 | 945 | 950 | 1,126,000 | 950 |
| 2014-10-22 | 950 | 959 | 941 | 954 | 1,881,000 | 954 |
| 2014-10-21 | 962 | 963 | 930 | 943 | 3,339,000 | 943 |
| 2014-10-20 | 995 | 995 | 963 | 977 | 2,915,000 | 977 |
| 2014-10-17 | 1,002 | 1,010 | 978 | 980 | 1,438,000 | 980 |
| 2014-10-16 | 990 | 1,004 | 985 | 997 | 1,008,000 | 997 |
| 2014-10-15 | 1,004 | 1,014 | 998 | 1,011 | 922,000 | 1,011 |
| 2014-10-14 | 1,000 | 1,014 | 998 | 1,003 | 1,140,000 | 1,003 |
| 2014-10-10 | 1,040 | 1,050 | 1,027 | 1,032 | 763,000 | 1,032 |
| 2014-10-09 | 1,082 | 1,088 | 1,063 | 1,066 | 617,000 | 1,066 |
| 2014-10-08 | 1,080 | 1,089 | 1,076 | 1,080 | 582,000 | 1,080 |
| 2014-10-07 | 1,117 | 1,128 | 1,099 | 1,103 | 780,000 | 1,103 |
| 2014-10-06 | 1,110 | 1,117 | 1,096 | 1,110 | 603,000 | 1,110 |
| 2014-10-03 | 1,086 | 1,093 | 1,077 | 1,088 | 634,000 | 1,088 |
| 2014-10-02 | 1,100 | 1,125 | 1,085 | 1,086 | 894,000 | 1,086 |
| 2014-10-01 | 1,123 | 1,131 | 1,112 | 1,113 | 532,000 | 1,113 |
| 2014-09-30 | 1,128 | 1,134 | 1,112 | 1,118 | 658,000 | 1,118 |
| 2014-09-29 | 1,149 | 1,160 | 1,130 | 1,137 | 952,000 | 1,137 |
| 2014-09-26 | 1,126 | 1,148 | 1,112 | 1,127 | 1,696,000 | 1,127 |
| 2014-09-25 | 1,089 | 1,143 | 1,087 | 1,142 | 2,464,000 | 1,142 |
| 2014-09-24 | 1,048 | 1,086 | 1,048 | 1,081 | 1,470,000 | 1,081 |
| 2014-09-22 | 1,053 | 1,066 | 1,042 | 1,060 | 896,000 | 1,060 |
| 2014-09-19 | 1,037 | 1,050 | 1,032 | 1,048 | 506,000 | 1,048 |
| 2014-09-18 | 1,027 | 1,035 | 1,021 | 1,032 | 415,000 | 1,032 |
| 2014-09-17 | 1,030 | 1,035 | 1,015 | 1,016 | 620,000 | 1,016 |
| 2014-09-16 | 1,046 | 1,046 | 1,026 | 1,032 | 505,000 | 1,032 |
| 2014-09-12 | 1,043 | 1,055 | 1,033 | 1,047 | 627,000 | 1,047 |
| 2014-09-11 | 1,042 | 1,045 | 1,037 | 1,040 | 363,000 | 1,040 |
| 2014-09-10 | 1,033 | 1,044 | 1,033 | 1,040 | 345,000 | 1,040 |
| 2014-09-09 | 1,041 | 1,047 | 1,036 | 1,042 | 462,000 | 1,042 |
| 2014-09-08 | 1,045 | 1,046 | 1,031 | 1,037 | 421,000 | 1,037 |
| 2014-09-05 | 1,045 | 1,051 | 1,034 | 1,035 | 772,000 | 1,035 |
| 2014-09-04 | 1,084 | 1,084 | 1,035 | 1,039 | 1,695,000 | 1,039 |
| 2014-09-03 | 1,084 | 1,084 | 1,071 | 1,074 | 463,000 | 1,074 |
| 2014-09-02 | 1,076 | 1,083 | 1,074 | 1,076 | 448,000 | 1,076 |
| 2014-09-01 | 1,065 | 1,077 | 1,065 | 1,077 | 620,000 | 1,077 |
| 2014-08-29 | 1,050 | 1,058 | 1,040 | 1,053 | 560,000 | 1,053 |
| 2014-08-28 | 1,055 | 1,060 | 1,047 | 1,058 | 495,000 | 1,058 |
| 2014-08-27 | 1,050 | 1,060 | 1,050 | 1,056 | 911,000 | 1,056 |
| 2014-08-26 | 1,060 | 1,067 | 1,053 | 1,056 | 647,000 | 1,056 |
| 2014-08-25 | 1,059 | 1,072 | 1,059 | 1,066 | 1,070,000 | 1,066 |
| 2014-08-22 | 1,054 | 1,057 | 1,046 | 1,054 | 834,000 | 1,054 |
| 2014-08-21 | 1,045 | 1,050 | 1,042 | 1,049 | 754,000 | 1,049 |
| 2014-08-20 | 1,030 | 1,041 | 1,030 | 1,036 | 613,000 | 1,036 |
| 2014-08-19 | 1,053 | 1,054 | 1,031 | 1,035 | 753,000 | 1,035 |
| 2014-08-18 | 1,046 | 1,048 | 1,036 | 1,042 | 448,000 | 1,042 |
| 2014-08-15 | 1,056 | 1,057 | 1,039 | 1,052 | 710,000 | 1,052 |
| 2014-08-14 | 1,048 | 1,062 | 1,048 | 1,056 | 1,180,000 | 1,056 |
| 2014-08-13 | 1,012 | 1,037 | 1,011 | 1,031 | 1,059,000 | 1,031 |
| 2014-08-12 | 999 | 1,024 | 997 | 1,015 | 1,026,000 | 1,015 |
| 2014-08-11 | 1,000 | 1,001 | 974 | 991 | 1,878,000 | 991 |
| 2014-08-08 | 1,001 | 1,003 | 966 | 988 | 2,939,000 | 988 |
| 2014-08-07 | 985 | 1,024 | 961 | 1,019 | 4,837,000 | 1,019 |
| 2014-08-06 | 996 | 1,007 | 944 | 948 | 2,677,000 | 948 |
| 2014-08-05 | 1,006 | 1,018 | 993 | 1,002 | 815,000 | 1,002 |
| 2014-08-04 | 1,002 | 1,028 | 999 | 1,018 | 828,000 | 1,018 |
| 2014-08-01 | 1,025 | 1,026 | 1,006 | 1,007 | 832,000 | 1,007 |
| 2014-07-31 | 1,028 | 1,039 | 1,024 | 1,027 | 615,000 | 1,027 |
| 2014-07-30 | 1,024 | 1,026 | 1,013 | 1,024 | 815,000 | 1,024 |
| 2014-07-29 | 1,015 | 1,031 | 1,013 | 1,025 | 1,012,000 | 1,025 |
| 2014-07-28 | 1,022 | 1,030 | 1,002 | 1,007 | 1,462,000 | 1,007 |
| 2014-07-25 | 1,031 | 1,031 | 1,020 | 1,030 | 369,000 | 1,030 |
| 2014-07-24 | 1,025 | 1,035 | 1,016 | 1,023 | 547,000 | 1,023 |
| 2014-07-23 | 1,033 | 1,038 | 1,025 | 1,034 | 600,000 | 1,034 |
| 2014-07-22 | 1,031 | 1,033 | 1,018 | 1,028 | 566,000 | 1,028 |
| 2014-07-18 | 1,021 | 1,029 | 1,014 | 1,019 | 746,000 | 1,019 |
| 2014-07-17 | 1,044 | 1,059 | 1,031 | 1,034 | 775,000 | 1,034 |
| 2014-07-16 | 1,053 | 1,056 | 1,043 | 1,043 | 543,000 | 1,043 |
| 2014-07-15 | 1,052 | 1,066 | 1,044 | 1,049 | 671,000 | 1,049 |
| 2014-07-14 | 1,029 | 1,052 | 1,028 | 1,045 | 820,000 | 1,045 |
| 2014-07-11 | 1,038 | 1,048 | 1,028 | 1,036 | 977,000 | 1,036 |
| 2014-07-10 | 1,079 | 1,080 | 1,016 | 1,045 | 2,369,000 | 1,045 |
| 2014-07-09 | 1,066 | 1,077 | 1,057 | 1,067 | 722,000 | 1,067 |
| 2014-07-08 | 1,072 | 1,078 | 1,053 | 1,071 | 1,353,000 | 1,071 |
| 2014-07-07 | 1,080 | 1,086 | 1,067 | 1,072 | 1,225,000 | 1,072 |
| 2014-07-04 | 1,064 | 1,079 | 1,063 | 1,071 | 1,382,000 | 1,071 |
| 2014-07-03 | 1,070 | 1,078 | 1,050 | 1,059 | 2,354,000 | 1,059 |
| 2014-07-02 | 1,088 | 1,088 | 1,058 | 1,061 | 1,137,000 | 1,061 |
| 2014-07-01 | 1,075 | 1,084 | 1,057 | 1,065 | 1,675,000 | 1,065 |
| 2014-06-30 | 1,043 | 1,087 | 1,041 | 1,084 | 2,600,000 | 1,084 |
| 2014-06-27 | 1,052 | 1,063 | 1,038 | 1,058 | 1,885,000 | 1,058 |
| 2014-06-26 | 1,047 | 1,059 | 1,041 | 1,048 | 1,024,000 | 1,048 |
| 2014-06-25 | 1,035 | 1,059 | 1,033 | 1,034 | 1,308,000 | 1,034 |
| 2014-06-24 | 1,013 | 1,040 | 1,005 | 1,032 | 1,363,000 | 1,032 |
| 2014-06-23 | 1,002 | 1,017 | 1,002 | 1,014 | 960,000 | 1,014 |
| 2014-06-20 | 995 | 1,002 | 983 | 1,001 | 1,157,000 | 1,001 |
| 2014-06-19 | 957 | 1,005 | 956 | 1,002 | 2,378,000 | 1,002 |
| 2014-06-18 | 944 | 951 | 938 | 946 | 855,000 | 946 |
| 2014-06-17 | 939 | 941 | 933 | 936 | 809,000 | 936 |
| 2014-06-16 | 946 | 953 | 941 | 947 | 716,000 | 947 |
| 2014-06-13 | 951 | 953 | 939 | 952 | 861,000 | 952 |
| 2014-06-12 | 931 | 954 | 928 | 950 | 636,000 | 950 |
| 2014-06-11 | 931 | 943 | 931 | 940 | 559,000 | 940 |
| 2014-06-10 | 942 | 949 | 931 | 931 | 876,000 | 931 |
| 2014-06-09 | 957 | 957 | 934 | 938 | 1,148,000 | 938 |
| 2014-06-06 | 960 | 962 | 947 | 950 | 440,000 | 950 |
| 2014-06-05 | 939 | 955 | 931 | 954 | 1,760,000 | 954 |
| 2014-06-04 | 956 | 956 | 939 | 945 | 607,000 | 945 |
| 2014-06-03 | 960 | 960 | 951 | 956 | 759,000 | 956 |
| 2014-06-02 | 952 | 960 | 949 | 950 | 771,000 | 950 |
| 2014-05-30 | 942 | 951 | 937 | 937 | 1,641,000 | 937 |
| 2014-05-29 | 937 | 943 | 922 | 929 | 856,000 | 929 |
| 2014-05-28 | 920 | 948 | 915 | 935 | 1,631,000 | 935 |
| 2014-05-27 | 916 | 921 | 908 | 912 | 914,000 | 912 |
| 2014-05-26 | 898 | 923 | 892 | 920 | 1,699,000 | 920 |
| 2014-05-23 | 879 | 883 | 860 | 879 | 1,550,000 | 879 |
| 2014-05-22 | 877 | 882 | 854 | 864 | 2,280,000 | 864 |
| 2014-05-21 | 862 | 882 | 862 | 876 | 617,000 | 876 |
| 2014-05-20 | 873 | 878 | 868 | 873 | 531,000 | 873 |
| 2014-05-19 | 877 | 880 | 867 | 869 | 591,000 | 869 |
| 2014-05-16 | 892 | 901 | 879 | 886 | 1,264,000 | 886 |
| 2014-05-15 | 870 | 903 | 870 | 901 | 1,576,000 | 901 |
| 2014-05-14 | 869 | 886 | 862 | 877 | 1,173,000 | 877 |
| 2014-05-13 | 885 | 886 | 866 | 875 | 1,307,000 | 875 |
| 2014-05-12 | 874 | 887 | 858 | 873 | 2,232,000 | 873 |
| 2014-05-09 | 870 | 895 | 870 | 886 | 4,818,000 | 886 |
| 2014-05-08 | 913 | 943 | 821 | 839 | 7,105,000 | 839 |
| 2014-05-07 | 933 | 934 | 911 | 913 | 825,000 | 913 |
| 2014-05-02 | 948 | 953 | 938 | 944 | 1,097,000 | 944 |
| 2014-05-01 | 956 | 962 | 940 | 957 | 798,000 | 957 |
| 2014-04-30 | 964 | 966 | 949 | 951 | 854,000 | 951 |
| 2014-04-28 | 969 | 973 | 955 | 959 | 776,000 | 959 |
| 2014-04-25 | 972 | 988 | 969 | 982 | 973,000 | 982 |
| 2014-04-24 | 979 | 994 | 974 | 976 | 1,449,000 | 976 |
| 2014-04-23 | 981 | 983 | 960 | 975 | 1,748,000 | 975 |
| 2014-04-22 | 970 | 974 | 951 | 951 | 1,047,000 | 951 |
| 2014-04-21 | 966 | 972 | 957 | 965 | 1,462,000 | 965 |
| 2014-04-18 | 986 | 987 | 960 | 965 | 1,375,000 | 965 |
| 2014-04-17 | 985 | 990 | 974 | 978 | 1,166,000 | 978 |
| 2014-04-16 | 962 | 989 | 961 | 989 | 1,450,000 | 989 |
| 2014-04-15 | 962 | 975 | 946 | 954 | 1,119,000 | 954 |
| 2014-04-14 | 946 | 965 | 936 | 955 | 1,193,000 | 955 |
| 2014-04-11 | 940 | 953 | 932 | 945 | 921,000 | 945 |
| 2014-04-10 | 974 | 981 | 946 | 951 | 1,666,000 | 951 |
| 2014-04-09 | 956 | 973 | 946 | 964 | 2,205,000 | 964 |
| 2014-04-08 | 955 | 986 | 955 | 967 | 1,920,000 | 967 |
| 2014-04-07 | 947 | 963 | 942 | 955 | 743,000 | 955 |
| 2014-04-04 | 953 | 959 | 945 | 955 | 786,000 | 955 |
| 2014-04-03 | 971 | 976 | 948 | 951 | 1,463,000 | 951 |
| 2014-04-02 | 965 | 983 | 962 | 970 | 2,219,000 | 970 |
| 2014-04-01 | 938 | 952 | 928 | 947 | 1,815,000 | 947 |
| 2014-03-31 | 930 | 934 | 921 | 934 | 1,190,000 | 934 |
| 2014-03-28 | 905 | 917 | 890 | 916 | 1,992,000 | 916 |
| 2014-03-27 | 892 | 907 | 872 | 905 | 2,132,000 | 905 |
| 2014-03-26 | 872 | 889 | 855 | 888 | 2,903,000 | 888 |
| 2014-03-25 | 880 | 886 | 852 | 865 | 3,077,000 | 865 |
| 2014-03-24 | 887 | 906 | 872 | 875 | 1,835,000 | 875 |
| 2014-03-20 | 910 | 912 | 885 | 885 | 1,144,000 | 885 |
| 2014-03-19 | 915 | 923 | 905 | 910 | 796,000 | 910 |
| 2014-03-18 | 919 | 923 | 907 | 912 | 775,000 | 912 |
| 2014-03-17 | 908 | 923 | 898 | 901 | 1,092,000 | 901 |
| 2014-03-14 | 932 | 939 | 920 | 920 | 1,196,000 | 920 |
| 2014-03-13 | 957 | 960 | 951 | 954 | 1,016,000 | 954 |
| 2014-03-12 | 971 | 976 | 955 | 957 | 1,175,000 | 957 |
| 2014-03-11 | 975 | 999 | 975 | 989 | 1,404,000 | 989 |
| 2014-03-10 | 998 | 998 | 964 | 970 | 2,165,000 | 970 |
| 2014-03-07 | 1,008 | 1,008 | 982 | 1,001 | 1,178,000 | 1,001 |
| 2014-03-06 | 993 | 998 | 982 | 997 | 699,000 | 997 |
| 2014-03-05 | 998 | 1,011 | 984 | 988 | 663,000 | 988 |
| 2014-03-04 | 972 | 993 | 965 | 989 | 906,000 | 989 |
| 2014-03-03 | 975 | 981 | 952 | 977 | 1,472,000 | 977 |
| 2014-02-28 | 1,000 | 1,003 | 981 | 990 | 1,684,000 | 990 |
| 2014-02-27 | 1,015 | 1,019 | 997 | 1,000 | 1,402,000 | 1,000 |
| 2014-02-26 | 1,028 | 1,037 | 1,014 | 1,018 | 1,785,000 | 1,018 |
| 2014-02-25 | 1,048 | 1,048 | 1,032 | 1,044 | 753,000 | 1,044 |
| 2014-02-24 | 1,045 | 1,058 | 1,028 | 1,041 | 1,060,000 | 1,041 |
| 2014-02-21 | 1,023 | 1,049 | 1,022 | 1,048 | 2,012,000 | 1,048 |
| 2014-02-20 | 1,020 | 1,023 | 1,003 | 1,006 | 1,550,000 | 1,006 |
| 2014-02-19 | 1,035 | 1,041 | 1,020 | 1,036 | 2,069,000 | 1,036 |
| 2014-02-18 | 1,021 | 1,034 | 1,010 | 1,028 | 2,280,000 | 1,028 |
| 2014-02-17 | 998 | 1,026 | 997 | 1,021 | 2,009,000 | 1,021 |
| 2014-02-14 | 1,030 | 1,030 | 994 | 996 | 2,301,000 | 996 |
| 2014-02-13 | 1,050 | 1,052 | 1,027 | 1,032 | 1,502,000 | 1,032 |
| 2014-02-12 | 1,036 | 1,054 | 1,034 | 1,052 | 1,755,000 | 1,052 |
| 2014-02-10 | 1,002 | 1,039 | 997 | 1,032 | 3,493,000 | 1,032 |
| 2014-02-07 | 990 | 1,005 | 978 | 987 | 2,374,000 | 987 |
| 2014-02-06 | 930 | 1,008 | 915 | 990 | 5,038,000 | 990 |
| 2014-02-05 | 926 | 938 | 908 | 928 | 1,171,000 | 928 |
| 2014-02-04 | 940 | 945 | 917 | 917 | 1,656,000 | 917 |
| 2014-02-03 | 987 | 998 | 980 | 981 | 1,211,000 | 981 |
| 2014-01-31 | 1,013 | 1,019 | 993 | 1,006 | 1,412,000 | 1,006 |
| 2014-01-30 | 1,005 | 1,014 | 998 | 1,007 | 1,152,000 | 1,007 |
| 2014-01-29 | 1,021 | 1,047 | 1,018 | 1,042 | 2,403,000 | 1,042 |
| 2014-01-28 | 1,030 | 1,044 | 999 | 1,000 | 2,653,000 | 1,000 |
| 2014-01-27 | 1,012 | 1,035 | 1,012 | 1,015 | 1,978,000 | 1,015 |
| 2014-01-24 | 1,030 | 1,065 | 1,022 | 1,051 | 2,330,000 | 1,051 |
| 2014-01-23 | 1,084 | 1,086 | 1,041 | 1,044 | 2,504,000 | 1,044 |
| 2014-01-22 | 1,055 | 1,082 | 1,054 | 1,079 | 2,974,000 | 1,079 |
| 2014-01-21 | 1,064 | 1,075 | 1,060 | 1,060 | 2,318,000 | 1,060 |
| 2014-01-20 | 1,080 | 1,088 | 1,053 | 1,059 | 4,561,000 | 1,059 |
| 2014-01-17 | 1,016 | 1,055 | 1,014 | 1,050 | 4,204,000 | 1,050 |
| 2014-01-16 | 992 | 1,017 | 986 | 1,012 | 3,428,000 | 1,012 |
| 2014-01-15 | 969 | 980 | 962 | 980 | 1,484,000 | 980 |
| 2014-01-14 | 954 | 965 | 947 | 955 | 1,673,000 | 955 |
| 2014-01-10 | 990 | 991 | 963 | 969 | 3,389,000 | 969 |
| 2014-01-09 | 996 | 1,007 | 977 | 1,005 | 3,109,000 | 1,005 |
| 2014-01-08 | 1,000 | 1,004 | 996 | 1,000 | 2,407,000 | 1,000 |
| 2014-01-07 | 976 | 993 | 970 | 985 | 2,369,000 | 985 |
| 2014-01-06 | 1,000 | 1,005 | 971 | 976 | 3,507,000 | 976 |
分割・併合履歴 ： なし
