4337 ぴあ(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 | 2,033 | 2,059 | 2,023 | 2,034 | 11,500 | 2,034 |
| 2014-12-29 | 2,033 | 2,037 | 2,021 | 2,033 | 9,100 | 2,033 |
| 2014-12-26 | 1,988 | 2,017 | 1,986 | 2,015 | 6,500 | 2,015 |
| 2014-12-25 | 1,988 | 2,000 | 1,973 | 2,000 | 16,100 | 2,000 |
| 2014-12-24 | 2,019 | 2,019 | 1,992 | 2,003 | 11,700 | 2,003 |
| 2014-12-22 | 2,017 | 2,017 | 1,990 | 2,000 | 8,700 | 2,000 |
| 2014-12-19 | 2,000 | 2,017 | 1,989 | 2,004 | 10,500 | 2,004 |
| 2014-12-18 | 1,999 | 2,001 | 1,970 | 1,974 | 10,600 | 1,974 |
| 2014-12-17 | 1,981 | 1,998 | 1,950 | 1,983 | 11,700 | 1,983 |
| 2014-12-16 | 2,000 | 2,020 | 1,996 | 1,996 | 8,500 | 1,996 |
| 2014-12-15 | 2,025 | 2,025 | 2,003 | 2,005 | 5,800 | 2,005 |
| 2014-12-12 | 2,000 | 2,030 | 2,000 | 2,014 | 11,600 | 2,014 |
| 2014-12-11 | 2,000 | 2,020 | 1,990 | 2,015 | 10,200 | 2,015 |
| 2014-12-10 | 2,037 | 2,044 | 2,001 | 2,009 | 11,600 | 2,009 |
| 2014-12-09 | 2,050 | 2,065 | 2,046 | 2,055 | 4,900 | 2,055 |
| 2014-12-08 | 2,053 | 2,065 | 2,048 | 2,059 | 9,400 | 2,059 |
| 2014-12-05 | 2,059 | 2,059 | 2,011 | 2,048 | 7,700 | 2,048 |
| 2014-12-04 | 2,070 | 2,070 | 2,051 | 2,054 | 6,600 | 2,054 |
| 2014-12-03 | 2,051 | 2,079 | 2,050 | 2,052 | 13,800 | 2,052 |
| 2014-12-02 | 2,007 | 2,048 | 2,007 | 2,048 | 16,900 | 2,048 |
| 2014-12-01 | 1,991 | 2,027 | 1,982 | 2,012 | 18,500 | 2,012 |
| 2014-11-28 | 1,976 | 1,995 | 1,963 | 1,993 | 9,600 | 1,993 |
| 2014-11-27 | 1,919 | 1,995 | 1,919 | 1,991 | 20,000 | 1,991 |
| 2014-11-26 | 1,912 | 1,920 | 1,908 | 1,919 | 4,200 | 1,919 |
| 2014-11-25 | 1,924 | 1,925 | 1,911 | 1,915 | 4,700 | 1,915 |
| 2014-11-21 | 1,910 | 1,928 | 1,904 | 1,923 | 3,800 | 1,923 |
| 2014-11-20 | 1,945 | 1,945 | 1,910 | 1,910 | 4,800 | 1,910 |
| 2014-11-19 | 1,926 | 1,944 | 1,920 | 1,925 | 11,300 | 1,925 |
| 2014-11-18 | 1,900 | 1,925 | 1,900 | 1,925 | 7,500 | 1,925 |
| 2014-11-17 | 1,929 | 1,929 | 1,906 | 1,906 | 8,100 | 1,906 |
| 2014-11-14 | 1,920 | 1,925 | 1,899 | 1,923 | 16,700 | 1,923 |
| 2014-11-13 | 1,895 | 1,918 | 1,890 | 1,917 | 8,400 | 1,917 |
| 2014-11-12 | 1,897 | 1,910 | 1,891 | 1,891 | 7,400 | 1,891 |
| 2014-11-11 | 1,894 | 1,898 | 1,883 | 1,897 | 4,400 | 1,897 |
| 2014-11-10 | 1,885 | 1,900 | 1,883 | 1,894 | 4,300 | 1,894 |
| 2014-11-07 | 1,889 | 1,900 | 1,875 | 1,891 | 9,000 | 1,891 |
| 2014-11-06 | 1,900 | 1,900 | 1,880 | 1,889 | 5,400 | 1,889 |
| 2014-11-05 | 1,890 | 1,900 | 1,881 | 1,896 | 8,500 | 1,896 |
| 2014-11-04 | 1,900 | 1,900 | 1,890 | 1,890 | 13,200 | 1,890 |
| 2014-10-31 | 1,856 | 1,895 | 1,856 | 1,888 | 11,600 | 1,888 |
| 2014-10-30 | 1,875 | 1,875 | 1,850 | 1,856 | 7,500 | 1,856 |
| 2014-10-29 | 1,850 | 1,868 | 1,848 | 1,866 | 6,400 | 1,866 |
| 2014-10-28 | 1,842 | 1,849 | 1,840 | 1,846 | 2,200 | 1,846 |
| 2014-10-27 | 1,842 | 1,847 | 1,840 | 1,847 | 2,200 | 1,847 |
| 2014-10-24 | 1,840 | 1,840 | 1,822 | 1,833 | 1,900 | 1,833 |
| 2014-10-23 | 1,837 | 1,839 | 1,818 | 1,820 | 3,900 | 1,820 |
| 2014-10-22 | 1,830 | 1,837 | 1,816 | 1,837 | 5,000 | 1,837 |
| 2014-10-21 | 1,815 | 1,820 | 1,793 | 1,804 | 5,500 | 1,804 |
| 2014-10-20 | 1,836 | 1,836 | 1,796 | 1,807 | 4,100 | 1,807 |
| 2014-10-17 | 1,795 | 1,801 | 1,779 | 1,779 | 6,700 | 1,779 |
| 2014-10-16 | 1,800 | 1,822 | 1,792 | 1,792 | 9,400 | 1,792 |
| 2014-10-15 | 1,800 | 1,820 | 1,800 | 1,805 | 3,800 | 1,805 |
| 2014-10-14 | 1,800 | 1,822 | 1,800 | 1,800 | 7,800 | 1,800 |
| 2014-10-10 | 1,800 | 1,823 | 1,800 | 1,807 | 5,300 | 1,807 |
| 2014-10-09 | 1,829 | 1,847 | 1,817 | 1,819 | 9,900 | 1,819 |
| 2014-10-08 | 1,837 | 1,851 | 1,826 | 1,826 | 4,900 | 1,826 |
| 2014-10-07 | 1,835 | 1,857 | 1,835 | 1,854 | 6,700 | 1,854 |
| 2014-10-06 | 1,850 | 1,850 | 1,830 | 1,831 | 3,800 | 1,831 |
| 2014-10-03 | 1,830 | 1,841 | 1,817 | 1,823 | 5,500 | 1,823 |
| 2014-10-02 | 1,857 | 1,862 | 1,831 | 1,831 | 8,500 | 1,831 |
| 2014-10-01 | 1,865 | 1,867 | 1,854 | 1,857 | 2,700 | 1,857 |
| 2014-09-30 | 1,855 | 1,861 | 1,851 | 1,852 | 4,700 | 1,852 |
| 2014-09-29 | 1,847 | 1,855 | 1,843 | 1,852 | 2,900 | 1,852 |
| 2014-09-26 | 1,827 | 1,855 | 1,827 | 1,840 | 7,800 | 1,840 |
| 2014-09-25 | 1,875 | 1,880 | 1,860 | 1,880 | 14,700 | 1,880 |
| 2014-09-24 | 1,843 | 1,853 | 1,843 | 1,847 | 4,400 | 1,847 |
| 2014-09-22 | 1,856 | 1,856 | 1,849 | 1,853 | 3,200 | 1,853 |
| 2014-09-19 | 1,850 | 1,859 | 1,841 | 1,859 | 6,000 | 1,859 |
| 2014-09-18 | 1,840 | 1,850 | 1,836 | 1,850 | 5,600 | 1,850 |
| 2014-09-17 | 1,850 | 1,850 | 1,833 | 1,837 | 1,800 | 1,837 |
| 2014-09-16 | 1,850 | 1,850 | 1,843 | 1,845 | 4,200 | 1,845 |
| 2014-09-12 | 1,850 | 1,850 | 1,830 | 1,831 | 12,100 | 1,831 |
| 2014-09-11 | 1,838 | 1,840 | 1,826 | 1,840 | 2,000 | 1,840 |
| 2014-09-10 | 1,830 | 1,842 | 1,825 | 1,838 | 3,400 | 1,838 |
| 2014-09-09 | 1,833 | 1,837 | 1,831 | 1,837 | 2,700 | 1,837 |
| 2014-09-08 | 1,830 | 1,840 | 1,825 | 1,831 | 3,200 | 1,831 |
| 2014-09-05 | 1,830 | 1,835 | 1,810 | 1,822 | 4,500 | 1,822 |
| 2014-09-04 | 1,835 | 1,835 | 1,811 | 1,825 | 3,900 | 1,825 |
| 2014-09-03 | 1,809 | 1,835 | 1,801 | 1,835 | 2,700 | 1,835 |
| 2014-09-02 | 1,830 | 1,833 | 1,803 | 1,833 | 6,800 | 1,833 |
| 2014-09-01 | 1,810 | 1,819 | 1,800 | 1,800 | 4,300 | 1,800 |
| 2014-08-29 | 1,812 | 1,821 | 1,806 | 1,813 | 3,300 | 1,813 |
| 2014-08-28 | 1,815 | 1,825 | 1,810 | 1,822 | 4,500 | 1,822 |
| 2014-08-27 | 1,818 | 1,820 | 1,810 | 1,815 | 2,800 | 1,815 |
| 2014-08-26 | 1,817 | 1,819 | 1,810 | 1,813 | 3,700 | 1,813 |
| 2014-08-25 | 1,820 | 1,820 | 1,811 | 1,819 | 5,200 | 1,819 |
| 2014-08-22 | 1,820 | 1,820 | 1,808 | 1,816 | 2,800 | 1,816 |
| 2014-08-21 | 1,810 | 1,820 | 1,810 | 1,820 | 5,400 | 1,820 |
| 2014-08-20 | 1,801 | 1,818 | 1,801 | 1,816 | 3,800 | 1,816 |
| 2014-08-19 | 1,818 | 1,820 | 1,815 | 1,818 | 3,600 | 1,818 |
| 2014-08-18 | 1,804 | 1,815 | 1,804 | 1,811 | 3,400 | 1,811 |
| 2014-08-15 | 1,817 | 1,817 | 1,800 | 1,815 | 5,600 | 1,815 |
| 2014-08-14 | 1,800 | 1,819 | 1,800 | 1,816 | 3,600 | 1,816 |
| 2014-08-13 | 1,799 | 1,809 | 1,795 | 1,805 | 2,300 | 1,805 |
| 2014-08-12 | 1,800 | 1,800 | 1,791 | 1,794 | 5,600 | 1,794 |
| 2014-08-11 | 1,779 | 1,800 | 1,776 | 1,793 | 6,000 | 1,793 |
| 2014-08-08 | 1,779 | 1,779 | 1,762 | 1,771 | 5,000 | 1,771 |
| 2014-08-07 | 1,780 | 1,790 | 1,771 | 1,779 | 3,700 | 1,779 |
| 2014-08-06 | 1,800 | 1,801 | 1,750 | 1,774 | 7,700 | 1,774 |
| 2014-08-05 | 1,810 | 1,814 | 1,801 | 1,803 | 5,100 | 1,803 |
| 2014-08-04 | 1,820 | 1,820 | 1,807 | 1,809 | 3,000 | 1,809 |
| 2014-08-01 | 1,814 | 1,815 | 1,804 | 1,804 | 3,200 | 1,804 |
| 2014-07-31 | 1,821 | 1,825 | 1,816 | 1,818 | 3,500 | 1,818 |
| 2014-07-30 | 1,820 | 1,829 | 1,820 | 1,820 | 4,300 | 1,820 |
| 2014-07-29 | 1,821 | 1,822 | 1,820 | 1,820 | 1,200 | 1,820 |
| 2014-07-28 | 1,825 | 1,825 | 1,821 | 1,822 | 3,000 | 1,822 |
| 2014-07-25 | 1,814 | 1,820 | 1,812 | 1,819 | 4,300 | 1,819 |
| 2014-07-24 | 1,806 | 1,814 | 1,806 | 1,814 | 2,000 | 1,814 |
| 2014-07-23 | 1,801 | 1,810 | 1,801 | 1,806 | 4,700 | 1,806 |
| 2014-07-22 | 1,824 | 1,824 | 1,807 | 1,818 | 3,700 | 1,818 |
| 2014-07-18 | 1,804 | 1,809 | 1,804 | 1,807 | 1,400 | 1,807 |
| 2014-07-17 | 1,807 | 1,820 | 1,805 | 1,811 | 2,800 | 1,811 |
| 2014-07-16 | 1,825 | 1,827 | 1,802 | 1,808 | 2,700 | 1,808 |
| 2014-07-15 | 1,820 | 1,822 | 1,810 | 1,815 | 4,100 | 1,815 |
| 2014-07-14 | 1,792 | 1,825 | 1,792 | 1,823 | 2,500 | 1,823 |
| 2014-07-11 | 1,803 | 1,804 | 1,791 | 1,800 | 5,500 | 1,800 |
| 2014-07-10 | 1,810 | 1,818 | 1,806 | 1,806 | 2,700 | 1,806 |
| 2014-07-09 | 1,815 | 1,815 | 1,809 | 1,814 | 5,600 | 1,814 |
| 2014-07-08 | 1,822 | 1,830 | 1,812 | 1,821 | 4,000 | 1,821 |
| 2014-07-07 | 1,830 | 1,830 | 1,822 | 1,822 | 3,000 | 1,822 |
| 2014-07-04 | 1,831 | 1,831 | 1,817 | 1,829 | 4,500 | 1,829 |
| 2014-07-03 | 1,823 | 1,824 | 1,814 | 1,814 | 4,300 | 1,814 |
| 2014-07-02 | 1,825 | 1,825 | 1,818 | 1,818 | 5,900 | 1,818 |
| 2014-07-01 | 1,799 | 1,822 | 1,793 | 1,815 | 9,400 | 1,815 |
| 2014-06-30 | 1,784 | 1,799 | 1,784 | 1,796 | 8,100 | 1,796 |
| 2014-06-27 | 1,794 | 1,799 | 1,792 | 1,793 | 6,800 | 1,793 |
| 2014-06-26 | 1,798 | 1,799 | 1,792 | 1,794 | 4,400 | 1,794 |
| 2014-06-25 | 1,799 | 1,799 | 1,792 | 1,792 | 6,200 | 1,792 |
| 2014-06-24 | 1,795 | 1,799 | 1,789 | 1,796 | 6,700 | 1,796 |
| 2014-06-23 | 1,794 | 1,799 | 1,791 | 1,792 | 6,000 | 1,792 |
| 2014-06-20 | 1,790 | 1,795 | 1,789 | 1,795 | 5,400 | 1,795 |
| 2014-06-19 | 1,785 | 1,787 | 1,777 | 1,783 | 7,200 | 1,783 |
| 2014-06-18 | 1,779 | 1,784 | 1,772 | 1,774 | 6,000 | 1,774 |
| 2014-06-17 | 1,745 | 1,776 | 1,745 | 1,759 | 8,300 | 1,759 |
| 2014-06-16 | 1,754 | 1,754 | 1,741 | 1,742 | 5,300 | 1,742 |
| 2014-06-13 | 1,744 | 1,744 | 1,725 | 1,740 | 10,800 | 1,740 |
| 2014-06-12 | 1,720 | 1,743 | 1,720 | 1,721 | 2,500 | 1,721 |
| 2014-06-11 | 1,728 | 1,737 | 1,723 | 1,728 | 6,300 | 1,728 |
| 2014-06-10 | 1,733 | 1,748 | 1,728 | 1,728 | 5,800 | 1,728 |
| 2014-06-09 | 1,741 | 1,749 | 1,735 | 1,741 | 4,900 | 1,741 |
| 2014-06-06 | 1,735 | 1,759 | 1,731 | 1,741 | 5,400 | 1,741 |
| 2014-06-05 | 1,751 | 1,760 | 1,721 | 1,738 | 6,300 | 1,738 |
| 2014-06-04 | 1,755 | 1,755 | 1,746 | 1,753 | 3,500 | 1,753 |
| 2014-06-03 | 1,775 | 1,777 | 1,754 | 1,759 | 8,100 | 1,759 |
| 2014-06-02 | 1,776 | 1,777 | 1,758 | 1,760 | 6,200 | 1,760 |
| 2014-05-30 | 1,770 | 1,771 | 1,747 | 1,765 | 5,800 | 1,765 |
| 2014-05-29 | 1,752 | 1,765 | 1,743 | 1,751 | 3,700 | 1,751 |
| 2014-05-28 | 1,744 | 1,751 | 1,737 | 1,747 | 5,600 | 1,747 |
| 2014-05-27 | 1,720 | 1,740 | 1,720 | 1,737 | 5,000 | 1,737 |
| 2014-05-26 | 1,705 | 1,718 | 1,705 | 1,718 | 4,900 | 1,718 |
| 2014-05-23 | 1,700 | 1,704 | 1,695 | 1,700 | 4,500 | 1,700 |
| 2014-05-22 | 1,676 | 1,700 | 1,676 | 1,689 | 4,400 | 1,689 |
| 2014-05-21 | 1,676 | 1,684 | 1,675 | 1,676 | 2,900 | 1,676 |
| 2014-05-20 | 1,672 | 1,683 | 1,672 | 1,676 | 6,100 | 1,676 |
| 2014-05-19 | 1,699 | 1,709 | 1,670 | 1,670 | 7,200 | 1,670 |
| 2014-05-16 | 1,722 | 1,727 | 1,660 | 1,689 | 20,900 | 1,689 |
| 2014-05-15 | 1,716 | 1,738 | 1,716 | 1,728 | 7,700 | 1,728 |
| 2014-05-14 | 1,718 | 1,729 | 1,718 | 1,719 | 2,400 | 1,719 |
| 2014-05-13 | 1,701 | 1,740 | 1,701 | 1,710 | 21,900 | 1,710 |
| 2014-05-12 | 1,728 | 1,745 | 1,718 | 1,718 | 13,000 | 1,718 |
| 2014-05-09 | 1,720 | 1,734 | 1,716 | 1,721 | 5,700 | 1,721 |
| 2014-05-08 | 1,707 | 1,736 | 1,707 | 1,724 | 9,000 | 1,724 |
| 2014-05-07 | 1,730 | 1,730 | 1,706 | 1,706 | 8,500 | 1,706 |
| 2014-05-02 | 1,725 | 1,739 | 1,725 | 1,732 | 4,400 | 1,732 |
| 2014-05-01 | 1,727 | 1,734 | 1,724 | 1,733 | 7,100 | 1,733 |
| 2014-04-30 | 1,725 | 1,735 | 1,725 | 1,727 | 4,800 | 1,727 |
| 2014-04-28 | 1,734 | 1,739 | 1,725 | 1,726 | 3,800 | 1,726 |
| 2014-04-25 | 1,727 | 1,741 | 1,721 | 1,734 | 5,400 | 1,734 |
| 2014-04-24 | 1,737 | 1,744 | 1,722 | 1,727 | 3,800 | 1,727 |
| 2014-04-23 | 1,737 | 1,737 | 1,726 | 1,735 | 2,200 | 1,735 |
| 2014-04-22 | 1,742 | 1,742 | 1,722 | 1,722 | 5,000 | 1,722 |
| 2014-04-21 | 1,739 | 1,742 | 1,721 | 1,725 | 5,100 | 1,725 |
| 2014-04-18 | 1,743 | 1,752 | 1,714 | 1,725 | 9,700 | 1,725 |
| 2014-04-17 | 1,740 | 1,757 | 1,740 | 1,743 | 2,800 | 1,743 |
| 2014-04-16 | 1,715 | 1,746 | 1,711 | 1,730 | 6,800 | 1,730 |
| 2014-04-15 | 1,710 | 1,738 | 1,710 | 1,710 | 8,100 | 1,710 |
| 2014-04-14 | 1,713 | 1,749 | 1,705 | 1,707 | 9,300 | 1,707 |
| 2014-04-11 | 1,728 | 1,740 | 1,704 | 1,716 | 16,100 | 1,716 |
| 2014-04-10 | 1,769 | 1,793 | 1,741 | 1,749 | 11,800 | 1,749 |
| 2014-04-09 | 1,802 | 1,802 | 1,750 | 1,766 | 17,000 | 1,766 |
| 2014-04-08 | 1,818 | 1,820 | 1,800 | 1,802 | 10,100 | 1,802 |
| 2014-04-07 | 1,816 | 1,817 | 1,803 | 1,811 | 10,900 | 1,811 |
| 2014-04-04 | 1,832 | 1,832 | 1,806 | 1,816 | 9,600 | 1,816 |
| 2014-04-03 | 1,845 | 1,855 | 1,822 | 1,826 | 13,200 | 1,826 |
| 2014-04-02 | 1,859 | 1,864 | 1,845 | 1,845 | 12,800 | 1,845 |
| 2014-04-01 | 1,831 | 1,858 | 1,819 | 1,858 | 12,600 | 1,858 |
| 2014-03-31 | 1,865 | 1,865 | 1,847 | 1,862 | 12,400 | 1,862 |
| 2014-03-28 | 1,837 | 1,862 | 1,837 | 1,858 | 19,000 | 1,858 |
| 2014-03-27 | 1,810 | 1,850 | 1,810 | 1,842 | 38,500 | 1,842 |
| 2014-03-26 | 1,830 | 1,855 | 1,830 | 1,840 | 83,900 | 1,840 |
| 2014-03-25 | 1,875 | 1,875 | 1,859 | 1,861 | 23,000 | 1,861 |
| 2014-03-24 | 1,822 | 1,861 | 1,822 | 1,856 | 18,500 | 1,856 |
| 2014-03-20 | 1,853 | 1,853 | 1,800 | 1,817 | 18,000 | 1,817 |
| 2014-03-19 | 1,867 | 1,867 | 1,853 | 1,858 | 14,800 | 1,858 |
| 2014-03-18 | 1,854 | 1,870 | 1,854 | 1,867 | 8,800 | 1,867 |
| 2014-03-17 | 1,870 | 1,879 | 1,853 | 1,853 | 10,900 | 1,853 |
| 2014-03-14 | 1,899 | 1,899 | 1,866 | 1,872 | 26,200 | 1,872 |
| 2014-03-13 | 1,905 | 1,909 | 1,901 | 1,908 | 7,600 | 1,908 |
| 2014-03-12 | 1,901 | 1,917 | 1,901 | 1,905 | 7,700 | 1,905 |
| 2014-03-11 | 1,910 | 1,919 | 1,902 | 1,919 | 7,000 | 1,919 |
| 2014-03-10 | 1,916 | 1,916 | 1,902 | 1,912 | 5,200 | 1,912 |
| 2014-03-07 | 1,900 | 1,914 | 1,885 | 1,910 | 10,100 | 1,910 |
| 2014-03-06 | 1,889 | 1,890 | 1,880 | 1,884 | 6,200 | 1,884 |
| 2014-03-05 | 1,885 | 1,900 | 1,870 | 1,876 | 4,800 | 1,876 |
| 2014-03-04 | 1,863 | 1,884 | 1,861 | 1,878 | 6,000 | 1,878 |
| 2014-03-03 | 1,880 | 1,881 | 1,846 | 1,863 | 9,500 | 1,863 |
| 2014-02-28 | 1,912 | 1,912 | 1,868 | 1,875 | 9,200 | 1,875 |
| 2014-02-27 | 1,900 | 1,910 | 1,890 | 1,904 | 5,800 | 1,904 |
| 2014-02-26 | 1,907 | 1,910 | 1,896 | 1,903 | 9,800 | 1,903 |
| 2014-02-25 | 1,898 | 1,908 | 1,887 | 1,908 | 13,400 | 1,908 |
| 2014-02-24 | 1,890 | 1,895 | 1,883 | 1,886 | 8,700 | 1,886 |
| 2014-02-21 | 1,884 | 1,894 | 1,883 | 1,891 | 9,300 | 1,891 |
| 2014-02-20 | 1,855 | 1,874 | 1,855 | 1,874 | 6,400 | 1,874 |
| 2014-02-19 | 1,875 | 1,881 | 1,857 | 1,874 | 5,600 | 1,874 |
| 2014-02-18 | 1,855 | 1,875 | 1,837 | 1,871 | 10,700 | 1,871 |
| 2014-02-17 | 1,844 | 1,867 | 1,820 | 1,858 | 8,400 | 1,858 |
| 2014-02-14 | 1,899 | 1,899 | 1,825 | 1,827 | 19,800 | 1,827 |
| 2014-02-13 | 1,889 | 1,889 | 1,871 | 1,875 | 11,200 | 1,875 |
| 2014-02-12 | 1,889 | 1,891 | 1,879 | 1,889 | 10,900 | 1,889 |
| 2014-02-10 | 1,859 | 1,877 | 1,837 | 1,869 | 10,300 | 1,869 |
| 2014-02-07 | 1,850 | 1,850 | 1,825 | 1,846 | 6,600 | 1,846 |
| 2014-02-06 | 1,809 | 1,843 | 1,792 | 1,816 | 13,000 | 1,816 |
| 2014-02-05 | 1,801 | 1,821 | 1,769 | 1,781 | 20,500 | 1,781 |
| 2014-02-04 | 1,837 | 1,850 | 1,791 | 1,796 | 35,600 | 1,796 |
| 2014-02-03 | 1,862 | 1,876 | 1,850 | 1,850 | 12,800 | 1,850 |
| 2014-01-31 | 1,897 | 1,897 | 1,850 | 1,882 | 13,100 | 1,882 |
| 2014-01-30 | 1,885 | 1,885 | 1,842 | 1,864 | 11,700 | 1,864 |
| 2014-01-29 | 1,850 | 1,891 | 1,850 | 1,885 | 12,400 | 1,885 |
| 2014-01-28 | 1,850 | 1,872 | 1,832 | 1,832 | 12,700 | 1,832 |
| 2014-01-27 | 1,860 | 1,863 | 1,825 | 1,825 | 20,700 | 1,825 |
| 2014-01-24 | 1,900 | 1,902 | 1,853 | 1,870 | 24,800 | 1,870 |
| 2014-01-23 | 1,915 | 1,920 | 1,909 | 1,909 | 8,300 | 1,909 |
| 2014-01-22 | 1,919 | 1,922 | 1,900 | 1,908 | 12,700 | 1,908 |
| 2014-01-21 | 1,910 | 1,919 | 1,908 | 1,912 | 8,700 | 1,912 |
| 2014-01-20 | 1,900 | 1,910 | 1,900 | 1,904 | 10,700 | 1,904 |
| 2014-01-17 | 1,887 | 1,896 | 1,887 | 1,891 | 13,100 | 1,891 |
| 2014-01-16 | 1,866 | 1,880 | 1,866 | 1,870 | 13,700 | 1,870 |
| 2014-01-15 | 1,840 | 1,857 | 1,840 | 1,857 | 8,400 | 1,857 |
| 2014-01-14 | 1,843 | 1,856 | 1,840 | 1,840 | 16,200 | 1,840 |
| 2014-01-10 | 1,838 | 1,844 | 1,832 | 1,843 | 9,200 | 1,843 |
| 2014-01-09 | 1,830 | 1,838 | 1,821 | 1,838 | 9,600 | 1,838 |
| 2014-01-08 | 1,826 | 1,830 | 1,821 | 1,830 | 10,100 | 1,830 |
| 2014-01-07 | 1,786 | 1,830 | 1,783 | 1,814 | 24,300 | 1,814 |
| 2014-01-06 | 1,781 | 1,789 | 1,760 | 1,782 | 13,500 | 1,782 |
分割・併合履歴 ： なし
