4578 大塚ホールディングス(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 | 3,666.5 | 3,671 | 3,610.5 | 3,617 | 1,140,000 | 3,617 |
| 2014-12-29 | 3,678 | 3,688 | 3,631 | 3,665 | 1,308,600 | 3,665 |
| 2014-12-26 | 3,674.5 | 3,686 | 3,660 | 3,673.5 | 842,900 | 3,673.50 |
| 2014-12-25 | 3,692 | 3,717 | 3,683 | 3,695.5 | 1,042,500 | 3,695.50 |
| 2014-12-24 | 3,728 | 3,739.5 | 3,676.5 | 3,687 | 1,158,700 | 3,687 |
| 2014-12-22 | 3,696.5 | 3,702.5 | 3,676 | 3,700 | 1,033,700 | 3,700 |
| 2014-12-19 | 3,676 | 3,714 | 3,676 | 3,703 | 2,342,600 | 3,703 |
| 2014-12-18 | 3,637.5 | 3,680 | 3,604 | 3,613 | 1,836,600 | 3,613 |
| 2014-12-17 | 3,670 | 3,678 | 3,600.5 | 3,600.5 | 1,547,000 | 3,600.50 |
| 2014-12-16 | 3,660 | 3,681.5 | 3,628 | 3,649.5 | 1,798,500 | 3,649.50 |
| 2014-12-15 | 3,682 | 3,704.5 | 3,666.5 | 3,687.5 | 1,208,400 | 3,687.50 |
| 2014-12-12 | 3,699.5 | 3,733 | 3,664 | 3,684 | 2,244,600 | 3,684 |
| 2014-12-11 | 3,681 | 3,694.5 | 3,648 | 3,661 | 1,949,400 | 3,661 |
| 2014-12-10 | 3,705 | 3,732 | 3,676 | 3,681.5 | 2,768,500 | 3,681.50 |
| 2014-12-09 | 3,650 | 3,705.5 | 3,643 | 3,705.5 | 1,976,000 | 3,705.50 |
| 2014-12-08 | 3,678.5 | 3,700 | 3,650 | 3,657 | 2,439,400 | 3,657 |
| 2014-12-05 | 3,675 | 3,678 | 3,650 | 3,652 | 1,595,900 | 3,652 |
| 2014-12-04 | 3,725 | 3,746 | 3,660 | 3,674.5 | 2,792,900 | 3,674.50 |
| 2014-12-03 | 3,860 | 3,860 | 3,648 | 3,671.5 | 5,829,900 | 3,671.50 |
| 2014-12-02 | 3,800 | 3,870 | 3,784 | 3,864.5 | 1,789,500 | 3,864.50 |
| 2014-12-01 | 3,728.5 | 3,810.5 | 3,727.5 | 3,785.5 | 1,452,500 | 3,785.50 |
| 2014-11-28 | 3,755.5 | 3,794.5 | 3,750 | 3,752.5 | 1,654,000 | 3,752.50 |
| 2014-11-27 | 3,801 | 3,816 | 3,750 | 3,751 | 1,569,000 | 3,751 |
| 2014-11-26 | 3,836.5 | 3,874 | 3,820 | 3,820 | 1,548,100 | 3,820 |
| 2014-11-25 | 3,932.5 | 3,939.5 | 3,822.5 | 3,822.5 | 3,884,700 | 3,822.50 |
| 2014-11-21 | 3,950 | 3,995 | 3,930 | 3,949.5 | 1,484,900 | 3,949.50 |
| 2014-11-20 | 3,954.5 | 3,988 | 3,920 | 3,954 | 1,232,700 | 3,954 |
| 2014-11-19 | 3,948 | 3,997.5 | 3,924 | 3,946 | 1,286,000 | 3,946 |
| 2014-11-18 | 3,924 | 3,960 | 3,895.5 | 3,919 | 1,520,900 | 3,919 |
| 2014-11-17 | 3,889 | 3,903.5 | 3,835.5 | 3,869 | 1,687,000 | 3,869 |
| 2014-11-14 | 3,960 | 3,960 | 3,893.5 | 3,944 | 1,922,600 | 3,944 |
| 2014-11-13 | 3,940.5 | 3,956.5 | 3,862 | 3,919.5 | 2,008,200 | 3,919.50 |
| 2014-11-12 | 3,973 | 4,003 | 3,943 | 3,954 | 1,733,200 | 3,954 |
| 2014-11-11 | 3,900 | 3,958.5 | 3,881.5 | 3,940 | 1,138,800 | 3,940 |
| 2014-11-10 | 3,950 | 3,980 | 3,881.5 | 3,910.5 | 809,900 | 3,910.50 |
| 2014-11-07 | 3,920.5 | 3,964 | 3,901 | 3,949.5 | 1,110,100 | 3,949.50 |
| 2014-11-06 | 4,010 | 4,019 | 3,901.5 | 3,914 | 1,706,300 | 3,914 |
| 2014-11-05 | 3,942.5 | 4,005 | 3,937 | 4,004 | 2,120,600 | 4,004 |
| 2014-11-04 | 4,005 | 4,017 | 3,888.5 | 3,918.5 | 2,731,900 | 3,918.50 |
| 2014-10-31 | 3,799 | 3,887.5 | 3,741 | 3,877.5 | 2,511,200 | 3,877.50 |
| 2014-10-30 | 3,737.5 | 3,785.5 | 3,725.5 | 3,760.5 | 1,463,100 | 3,760.50 |
| 2014-10-29 | 3,740 | 3,750 | 3,716 | 3,749.5 | 1,025,400 | 3,749.50 |
| 2014-10-28 | 3,698 | 3,731.5 | 3,681 | 3,723.5 | 1,141,400 | 3,723.50 |
| 2014-10-27 | 3,722.5 | 3,745 | 3,690 | 3,728.5 | 1,693,400 | 3,728.50 |
| 2014-10-24 | 3,654 | 3,722.5 | 3,635.5 | 3,702 | 2,202,800 | 3,702 |
| 2014-10-23 | 3,701 | 3,712.5 | 3,572 | 3,592 | 3,318,200 | 3,592 |
| 2014-10-22 | 3,759 | 3,814 | 3,750 | 3,773 | 2,253,200 | 3,773 |
| 2014-10-21 | 3,752 | 3,782.5 | 3,666.5 | 3,686.5 | 1,263,200 | 3,686.50 |
| 2014-10-20 | 3,700 | 3,756.5 | 3,649 | 3,740.5 | 1,562,400 | 3,740.50 |
| 2014-10-17 | 3,726.5 | 3,730.5 | 3,558 | 3,561.5 | 1,891,600 | 3,561.50 |
| 2014-10-16 | 3,697.5 | 3,814.5 | 3,691 | 3,749.5 | 2,438,600 | 3,749.50 |
| 2014-10-15 | 3,738 | 3,761.5 | 3,701 | 3,750.5 | 1,332,600 | 3,750.50 |
| 2014-10-14 | 3,700 | 3,765.5 | 3,669.5 | 3,735.5 | 2,572,100 | 3,735.50 |
| 2014-10-10 | 3,653 | 3,762.5 | 3,650 | 3,750.5 | 1,614,900 | 3,750.50 |
| 2014-10-09 | 3,849.5 | 3,850 | 3,718 | 3,720 | 2,341,100 | 3,720 |
| 2014-10-08 | 3,849.5 | 3,890 | 3,828.5 | 3,830.5 | 1,639,900 | 3,830.50 |
| 2014-10-07 | 3,850 | 3,898 | 3,847.5 | 3,875.5 | 1,314,900 | 3,875.50 |
| 2014-10-06 | 3,808.5 | 3,849.5 | 3,785.5 | 3,824 | 1,414,800 | 3,824 |
| 2014-10-03 | 3,739.5 | 3,822 | 3,723.5 | 3,808.5 | 1,698,700 | 3,808.50 |
| 2014-10-02 | 3,798 | 3,809 | 3,715.5 | 3,720 | 1,442,700 | 3,720 |
| 2014-10-01 | 3,800 | 3,846 | 3,776 | 3,813.5 | 1,399,000 | 3,813.50 |
| 2014-09-30 | 3,790 | 3,812.5 | 3,762 | 3,780 | 1,251,700 | 3,780 |
| 2014-09-29 | 3,792.5 | 3,837 | 3,768 | 3,818.5 | 1,779,400 | 3,818.50 |
| 2014-09-26 | 3,800 | 3,852 | 3,780 | 3,812 | 2,022,400 | 3,812 |
| 2014-09-25 | 3,799 | 3,851.5 | 3,780.5 | 3,851.5 | 1,575,000 | 3,851.50 |
| 2014-09-24 | 3,750 | 3,800 | 3,749.5 | 3,771 | 2,331,100 | 3,771 |
| 2014-09-22 | 3,650 | 3,744 | 3,650 | 3,740.5 | 1,856,200 | 3,740.50 |
| 2014-09-19 | 3,670.5 | 3,719.5 | 3,670.5 | 3,681.5 | 1,951,800 | 3,681.50 |
| 2014-09-18 | 3,683.5 | 3,700 | 3,638.5 | 3,652 | 1,730,200 | 3,652 |
| 2014-09-17 | 3,619.5 | 3,696 | 3,613 | 3,640.5 | 2,384,500 | 3,640.50 |
| 2014-09-16 | 3,670 | 3,673 | 3,587.5 | 3,597.5 | 2,991,500 | 3,597.50 |
| 2014-09-12 | 3,685 | 3,686 | 3,647 | 3,666 | 1,263,100 | 3,666 |
| 2014-09-11 | 3,678 | 3,686.5 | 3,653 | 3,660 | 1,337,000 | 3,660 |
| 2014-09-10 | 3,618.5 | 3,659 | 3,615 | 3,655 | 1,552,000 | 3,655 |
| 2014-09-09 | 3,673 | 3,673 | 3,640 | 3,641.5 | 989,000 | 3,641.50 |
| 2014-09-08 | 3,686.5 | 3,686.5 | 3,627.5 | 3,667.5 | 1,455,800 | 3,667.50 |
| 2014-09-05 | 3,710 | 3,718 | 3,636 | 3,656.5 | 1,192,900 | 3,656.50 |
| 2014-09-04 | 3,709.5 | 3,747 | 3,685.5 | 3,700 | 1,514,500 | 3,700 |
| 2014-09-03 | 3,709 | 3,735 | 3,685.5 | 3,703.5 | 1,477,800 | 3,703.50 |
| 2014-09-02 | 3,732.5 | 3,739.5 | 3,698 | 3,701.5 | 1,885,200 | 3,701.50 |
| 2014-09-01 | 3,737.5 | 3,769.5 | 3,680.5 | 3,735 | 2,937,200 | 3,735 |
| 2014-08-29 | 3,700 | 3,796.5 | 3,691.5 | 3,782 | 3,072,300 | 3,782 |
| 2014-08-28 | 3,605 | 3,712 | 3,596.5 | 3,705.5 | 3,514,100 | 3,705.50 |
| 2014-08-27 | 3,500 | 3,651 | 3,470 | 3,645.5 | 5,687,600 | 3,645.50 |
| 2014-08-26 | 3,338 | 3,406 | 3,293 | 3,391.5 | 3,087,500 | 3,391.50 |
| 2014-08-25 | 3,384.5 | 3,407 | 3,350 | 3,350 | 1,583,500 | 3,350 |
| 2014-08-22 | 3,378 | 3,400 | 3,367.5 | 3,369.5 | 1,035,400 | 3,369.50 |
| 2014-08-21 | 3,360 | 3,384.5 | 3,340.5 | 3,371.5 | 971,600 | 3,371.50 |
| 2014-08-20 | 3,375 | 3,388.5 | 3,335 | 3,350 | 1,756,700 | 3,350 |
| 2014-08-19 | 3,394.5 | 3,399 | 3,369 | 3,375 | 1,132,800 | 3,375 |
| 2014-08-18 | 3,358.5 | 3,396 | 3,358.5 | 3,383 | 1,085,900 | 3,383 |
| 2014-08-15 | 3,340.5 | 3,367 | 3,340 | 3,357 | 999,100 | 3,357 |
| 2014-08-14 | 3,330 | 3,352.5 | 3,304 | 3,340.5 | 881,600 | 3,340.50 |
| 2014-08-13 | 3,360 | 3,360 | 3,310.5 | 3,317 | 1,667,700 | 3,317 |
| 2014-08-12 | 3,319.5 | 3,369 | 3,310 | 3,364 | 1,466,300 | 3,364 |
| 2014-08-11 | 3,280.5 | 3,346.5 | 3,261 | 3,335.5 | 2,322,900 | 3,335.50 |
| 2014-08-08 | 3,265.5 | 3,274.5 | 3,194.5 | 3,210.5 | 1,531,700 | 3,210.50 |
| 2014-08-07 | 3,273.5 | 3,282.5 | 3,231 | 3,281.5 | 1,179,600 | 3,281.50 |
| 2014-08-06 | 3,294 | 3,294 | 3,252 | 3,273.5 | 995,600 | 3,273.50 |
| 2014-08-05 | 3,303 | 3,309 | 3,288.5 | 3,294.5 | 871,600 | 3,294.50 |
| 2014-08-04 | 3,273 | 3,316.5 | 3,265.5 | 3,296 | 1,125,200 | 3,296 |
| 2014-08-01 | 3,281 | 3,296.5 | 3,261.5 | 3,273.5 | 1,095,300 | 3,273.50 |
| 2014-07-31 | 3,309.5 | 3,321 | 3,295.5 | 3,296.5 | 1,285,200 | 3,296.50 |
| 2014-07-30 | 3,315 | 3,315 | 3,273 | 3,280.5 | 1,290,600 | 3,280.50 |
| 2014-07-29 | 3,286 | 3,319.5 | 3,284 | 3,315 | 1,619,300 | 3,315 |
| 2014-07-28 | 3,250 | 3,287 | 3,248 | 3,272 | 1,642,900 | 3,272 |
| 2014-07-25 | 3,250 | 3,258 | 3,240.5 | 3,253 | 1,269,900 | 3,253 |
| 2014-07-24 | 3,250 | 3,260 | 3,229.5 | 3,246.5 | 1,265,500 | 3,246.50 |
| 2014-07-23 | 3,250 | 3,255 | 3,219 | 3,239 | 801,700 | 3,239 |
| 2014-07-22 | 3,250 | 3,274.5 | 3,228 | 3,241.5 | 1,470,100 | 3,241.50 |
| 2014-07-18 | 3,247 | 3,248 | 3,213 | 3,234 | 1,234,300 | 3,234 |
| 2014-07-17 | 3,279 | 3,288 | 3,260 | 3,270 | 1,238,500 | 3,270 |
| 2014-07-16 | 3,297 | 3,299 | 3,253 | 3,257 | 1,426,700 | 3,257 |
| 2014-07-15 | 3,230 | 3,285 | 3,230 | 3,267 | 2,150,300 | 3,267 |
| 2014-07-14 | 3,199 | 3,217 | 3,188 | 3,212 | 1,634,400 | 3,212 |
| 2014-07-11 | 3,166 | 3,220 | 3,160 | 3,201 | 1,857,700 | 3,201 |
| 2014-07-10 | 3,195 | 3,199 | 3,175 | 3,187 | 1,232,400 | 3,187 |
| 2014-07-09 | 3,214 | 3,214 | 3,177 | 3,197 | 1,679,400 | 3,197 |
| 2014-07-08 | 3,213 | 3,222 | 3,175 | 3,222 | 2,461,700 | 3,222 |
| 2014-07-07 | 3,231 | 3,234 | 3,192 | 3,209 | 1,280,400 | 3,209 |
| 2014-07-04 | 3,196 | 3,199 | 3,178 | 3,198 | 1,224,200 | 3,198 |
| 2014-07-03 | 3,191 | 3,195 | 3,159 | 3,175 | 1,261,100 | 3,175 |
| 2014-07-02 | 3,160 | 3,178 | 3,144 | 3,170 | 1,475,300 | 3,170 |
| 2014-07-01 | 3,148 | 3,167 | 3,117 | 3,139 | 2,215,400 | 3,139 |
| 2014-06-30 | 3,110 | 3,142 | 3,075 | 3,140 | 2,497,100 | 3,140 |
| 2014-06-27 | 3,069 | 3,112 | 3,064 | 3,110 | 3,125,400 | 3,110 |
| 2014-06-26 | 3,041 | 3,073 | 3,034 | 3,059 | 1,205,500 | 3,059 |
| 2014-06-25 | 3,060 | 3,086 | 3,051 | 3,052 | 1,851,800 | 3,052 |
| 2014-06-24 | 3,014 | 3,086 | 3,001 | 3,062 | 1,854,200 | 3,062 |
| 2014-06-23 | 3,010 | 3,029 | 2,993 | 3,020 | 1,729,900 | 3,020 |
| 2014-06-20 | 3,010 | 3,016 | 2,985 | 2,992 | 1,680,800 | 2,992 |
| 2014-06-19 | 2,984 | 3,026 | 2,979 | 3,020 | 2,136,800 | 3,020 |
| 2014-06-18 | 3,000 | 3,004 | 2,975 | 2,984 | 1,170,000 | 2,984 |
| 2014-06-17 | 2,994 | 3,013 | 2,978 | 2,984 | 1,256,900 | 2,984 |
| 2014-06-16 | 2,996 | 2,996 | 2,966 | 2,981 | 856,200 | 2,981 |
| 2014-06-13 | 2,950 | 2,986 | 2,940 | 2,982 | 1,927,900 | 2,982 |
| 2014-06-12 | 2,971 | 2,972 | 2,936 | 2,963 | 1,868,100 | 2,963 |
| 2014-06-11 | 2,999 | 3,020 | 2,988 | 3,002 | 1,221,900 | 3,002 |
| 2014-06-10 | 3,026 | 3,030 | 2,984 | 2,993 | 1,294,500 | 2,993 |
| 2014-06-09 | 3,022 | 3,026 | 2,993 | 3,010 | 1,031,600 | 3,010 |
| 2014-06-06 | 3,017 | 3,018 | 2,992 | 3,005 | 2,039,400 | 3,005 |
| 2014-06-05 | 3,007 | 3,018 | 2,970 | 3,008 | 1,974,600 | 3,008 |
| 2014-06-04 | 2,972 | 3,008 | 2,950 | 3,007 | 2,190,200 | 3,007 |
| 2014-06-03 | 2,934 | 2,951 | 2,918 | 2,941 | 1,166,300 | 2,941 |
| 2014-06-02 | 2,909 | 2,920 | 2,884 | 2,919 | 1,351,800 | 2,919 |
| 2014-05-30 | 2,880 | 2,888 | 2,857 | 2,873 | 3,817,700 | 2,873 |
| 2014-05-29 | 2,895 | 2,908 | 2,865 | 2,867 | 2,094,700 | 2,867 |
| 2014-05-28 | 2,940 | 2,951 | 2,913 | 2,917 | 1,176,000 | 2,917 |
| 2014-05-27 | 2,933 | 2,991 | 2,931 | 2,939 | 1,630,500 | 2,939 |
| 2014-05-26 | 2,917 | 2,930 | 2,897 | 2,921 | 1,157,000 | 2,921 |
| 2014-05-23 | 2,945 | 2,970 | 2,922 | 2,930 | 1,684,600 | 2,930 |
| 2014-05-22 | 2,896 | 2,911 | 2,882 | 2,902 | 1,732,600 | 2,902 |
| 2014-05-21 | 2,880 | 2,897 | 2,846 | 2,867 | 969,600 | 2,867 |
| 2014-05-20 | 2,900 | 2,927 | 2,891 | 2,892 | 874,800 | 2,892 |
| 2014-05-19 | 2,889 | 2,916 | 2,875 | 2,885 | 1,024,500 | 2,885 |
| 2014-05-16 | 2,900 | 2,925 | 2,842 | 2,868 | 2,072,100 | 2,868 |
| 2014-05-15 | 3,000 | 3,009 | 2,935 | 3,000 | 1,472,700 | 3,000 |
| 2014-05-14 | 3,016 | 3,022 | 2,953 | 3,004 | 1,184,200 | 3,004 |
| 2014-05-13 | 3,010 | 3,038 | 2,985 | 3,000 | 1,553,000 | 3,000 |
| 2014-05-12 | 2,954 | 2,993 | 2,951 | 2,978 | 1,066,300 | 2,978 |
| 2014-05-09 | 2,939 | 3,000 | 2,929 | 2,983 | 730,500 | 2,983 |
| 2014-05-08 | 2,911 | 2,948 | 2,896 | 2,947 | 1,152,100 | 2,947 |
| 2014-05-07 | 2,963 | 2,974 | 2,890 | 2,904 | 1,429,000 | 2,904 |
| 2014-05-02 | 2,995 | 3,010 | 2,976 | 2,991 | 1,230,900 | 2,991 |
| 2014-05-01 | 2,929 | 2,997 | 2,921 | 2,995 | 1,343,100 | 2,995 |
| 2014-04-30 | 3,015 | 3,036 | 2,940 | 2,943 | 1,665,400 | 2,943 |
| 2014-04-28 | 2,934 | 2,945 | 2,903 | 2,942 | 1,610,500 | 2,942 |
| 2014-04-25 | 2,880 | 2,944 | 2,865 | 2,903 | 1,229,300 | 2,903 |
| 2014-04-24 | 2,911 | 2,930 | 2,859 | 2,883 | 1,491,300 | 2,883 |
| 2014-04-23 | 2,934 | 2,940 | 2,900 | 2,924 | 940,400 | 2,924 |
| 2014-04-22 | 2,942 | 2,952 | 2,914 | 2,921 | 657,800 | 2,921 |
| 2014-04-21 | 2,933 | 2,955 | 2,905 | 2,921 | 863,500 | 2,921 |
| 2014-04-18 | 2,927 | 2,943 | 2,912 | 2,942 | 461,000 | 2,942 |
| 2014-04-17 | 2,890 | 2,940 | 2,885 | 2,937 | 1,862,200 | 2,937 |
| 2014-04-16 | 2,868 | 2,906 | 2,868 | 2,900 | 1,013,600 | 2,900 |
| 2014-04-15 | 2,832 | 2,847 | 2,809 | 2,823 | 881,400 | 2,823 |
| 2014-04-14 | 2,807 | 2,860 | 2,800 | 2,822 | 1,090,200 | 2,822 |
| 2014-04-11 | 2,815 | 2,858 | 2,776 | 2,827 | 1,516,200 | 2,827 |
| 2014-04-10 | 2,898 | 2,912 | 2,843 | 2,861 | 1,805,600 | 2,861 |
| 2014-04-09 | 2,808 | 2,877 | 2,773 | 2,869 | 4,164,300 | 2,869 |
| 2014-04-08 | 2,901 | 2,907 | 2,812 | 2,834 | 3,355,900 | 2,834 |
| 2014-04-07 | 2,998 | 3,003 | 2,951 | 2,957 | 1,195,800 | 2,957 |
| 2014-04-04 | 3,021 | 3,045 | 3,011 | 3,015 | 1,023,600 | 3,015 |
| 2014-04-03 | 3,040 | 3,050 | 3,010 | 3,026 | 1,485,900 | 3,026 |
| 2014-04-02 | 3,099 | 3,112 | 3,056 | 3,061 | 1,572,600 | 3,061 |
| 2014-04-01 | 3,090 | 3,095 | 3,062 | 3,086 | 1,468,500 | 3,086 |
| 2014-03-31 | 3,100 | 3,100 | 3,043 | 3,087 | 1,570,000 | 3,087 |
| 2014-03-28 | 3,112 | 3,137 | 3,074 | 3,124 | 1,500,400 | 3,124 |
| 2014-03-27 | 3,044 | 3,118 | 3,015 | 3,111 | 1,813,600 | 3,111 |
| 2014-03-26 | 3,039 | 3,085 | 3,028 | 3,055 | 1,536,100 | 3,055 |
| 2014-03-25 | 3,034 | 3,062 | 3,005 | 3,048 | 1,353,900 | 3,048 |
| 2014-03-24 | 3,030 | 3,049 | 2,970 | 3,013 | 1,708,800 | 3,013 |
| 2014-03-20 | 3,043 | 3,043 | 2,978 | 2,999 | 1,208,300 | 2,999 |
| 2014-03-19 | 3,024 | 3,072 | 3,000 | 3,024 | 1,104,800 | 3,024 |
| 2014-03-18 | 3,038 | 3,067 | 2,995 | 3,036 | 1,182,300 | 3,036 |
| 2014-03-17 | 2,987 | 3,007 | 2,959 | 2,965 | 1,004,500 | 2,965 |
| 2014-03-14 | 3,030 | 3,030 | 2,954 | 2,963 | 1,984,300 | 2,963 |
| 2014-03-13 | 3,130 | 3,130 | 3,078 | 3,080 | 690,000 | 3,080 |
| 2014-03-12 | 3,151 | 3,161 | 3,096 | 3,111 | 1,001,600 | 3,111 |
| 2014-03-11 | 3,176 | 3,197 | 3,153 | 3,170 | 852,300 | 3,170 |
| 2014-03-10 | 3,138 | 3,179 | 3,138 | 3,158 | 1,133,000 | 3,158 |
| 2014-03-07 | 3,138 | 3,183 | 3,123 | 3,135 | 1,473,800 | 3,135 |
| 2014-03-06 | 3,131 | 3,148 | 3,101 | 3,112 | 1,091,400 | 3,112 |
| 2014-03-05 | 3,100 | 3,123 | 3,062 | 3,098 | 834,600 | 3,098 |
| 2014-03-04 | 3,034 | 3,094 | 3,020 | 3,081 | 1,038,200 | 3,081 |
| 2014-03-03 | 3,085 | 3,095 | 3,001 | 3,032 | 1,085,700 | 3,032 |
| 2014-02-28 | 3,125 | 3,155 | 3,081 | 3,123 | 1,335,400 | 3,123 |
| 2014-02-27 | 3,160 | 3,161 | 3,100 | 3,123 | 1,380,800 | 3,123 |
| 2014-02-26 | 3,146 | 3,186 | 3,127 | 3,160 | 882,000 | 3,160 |
| 2014-02-25 | 3,148 | 3,160 | 3,124 | 3,145 | 797,400 | 3,145 |
| 2014-02-24 | 3,138 | 3,166 | 3,085 | 3,120 | 894,100 | 3,120 |
| 2014-02-21 | 3,098 | 3,145 | 3,097 | 3,134 | 1,166,500 | 3,134 |
| 2014-02-20 | 3,105 | 3,126 | 3,048 | 3,067 | 903,500 | 3,067 |
| 2014-02-19 | 3,119 | 3,139 | 3,072 | 3,132 | 1,358,300 | 3,132 |
| 2014-02-18 | 2,995 | 3,100 | 2,986 | 3,094 | 1,410,900 | 3,094 |
| 2014-02-17 | 2,985 | 3,021 | 2,932 | 2,975 | 768,100 | 2,975 |
| 2014-02-14 | 3,040 | 3,075 | 2,956 | 2,975 | 1,735,500 | 2,975 |
| 2014-02-13 | 3,144 | 3,183 | 2,955 | 3,050 | 1,260,300 | 3,050 |
| 2014-02-12 | 3,100 | 3,138 | 3,098 | 3,106 | 949,000 | 3,106 |
| 2014-02-10 | 3,068 | 3,083 | 3,050 | 3,083 | 789,400 | 3,083 |
| 2014-02-07 | 2,954 | 3,034 | 2,952 | 3,030 | 1,445,200 | 3,030 |
| 2014-02-06 | 2,960 | 2,978 | 2,926 | 2,929 | 1,771,400 | 2,929 |
| 2014-02-05 | 3,000 | 3,024 | 2,972 | 3,016 | 1,510,100 | 3,016 |
| 2014-02-04 | 3,004 | 3,022 | 2,969 | 2,992 | 2,240,400 | 2,992 |
| 2014-02-03 | 3,136 | 3,154 | 3,085 | 3,091 | 1,128,500 | 3,091 |
| 2014-01-31 | 3,159 | 3,173 | 3,109 | 3,146 | 1,253,900 | 3,146 |
| 2014-01-30 | 3,099 | 3,137 | 3,076 | 3,107 | 1,197,900 | 3,107 |
| 2014-01-29 | 3,100 | 3,168 | 3,099 | 3,166 | 1,192,600 | 3,166 |
| 2014-01-28 | 3,120 | 3,127 | 3,064 | 3,064 | 1,566,200 | 3,064 |
| 2014-01-27 | 3,100 | 3,117 | 3,072 | 3,101 | 1,427,300 | 3,101 |
| 2014-01-24 | 3,191 | 3,195 | 3,145 | 3,161 | 1,310,400 | 3,161 |
| 2014-01-23 | 3,292 | 3,294 | 3,220 | 3,225 | 1,185,700 | 3,225 |
| 2014-01-22 | 3,274 | 3,279 | 3,208 | 3,260 | 1,168,800 | 3,260 |
| 2014-01-21 | 3,244 | 3,265 | 3,239 | 3,240 | 877,200 | 3,240 |
| 2014-01-20 | 3,248 | 3,275 | 3,226 | 3,228 | 1,009,700 | 3,228 |
| 2014-01-17 | 3,220 | 3,242 | 3,196 | 3,231 | 1,653,700 | 3,231 |
| 2014-01-16 | 3,195 | 3,231 | 3,190 | 3,200 | 1,738,600 | 3,200 |
| 2014-01-15 | 3,160 | 3,169 | 3,122 | 3,167 | 2,353,400 | 3,167 |
| 2014-01-14 | 3,170 | 3,170 | 3,095 | 3,105 | 2,237,600 | 3,105 |
| 2014-01-10 | 3,180 | 3,180 | 3,135 | 3,180 | 1,640,400 | 3,180 |
| 2014-01-09 | 3,130 | 3,160 | 3,115 | 3,160 | 1,905,500 | 3,160 |
| 2014-01-08 | 3,080 | 3,095 | 3,050 | 3,090 | 1,341,200 | 3,090 |
| 2014-01-07 | 3,055 | 3,080 | 3,025 | 3,055 | 1,416,100 | 3,055 |
| 2014-01-06 | 3,040 | 3,070 | 3,020 | 3,070 | 1,771,100 | 3,070 |
分割・併合履歴 ： なし
