4581 大正製薬ホールディングス(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 | 7,440 | 7,440 | 7,370 | 7,400 | 51,900 | 7,400 |
| 2014-12-29 | 7,490 | 7,490 | 7,310 | 7,400 | 50,400 | 7,400 |
| 2014-12-26 | 7,380 | 7,420 | 7,360 | 7,410 | 45,800 | 7,410 |
| 2014-12-25 | 7,380 | 7,390 | 7,330 | 7,370 | 52,600 | 7,370 |
| 2014-12-24 | 7,510 | 7,540 | 7,370 | 7,430 | 65,800 | 7,430 |
| 2014-12-22 | 7,360 | 7,450 | 7,360 | 7,420 | 39,100 | 7,420 |
| 2014-12-19 | 7,380 | 7,420 | 7,330 | 7,360 | 97,100 | 7,360 |
| 2014-12-18 | 7,250 | 7,330 | 7,200 | 7,240 | 116,900 | 7,240 |
| 2014-12-17 | 7,140 | 7,200 | 7,100 | 7,100 | 106,000 | 7,100 |
| 2014-12-16 | 7,210 | 7,290 | 7,170 | 7,170 | 96,900 | 7,170 |
| 2014-12-15 | 7,220 | 7,370 | 7,220 | 7,290 | 59,000 | 7,290 |
| 2014-12-12 | 7,340 | 7,400 | 7,320 | 7,320 | 149,600 | 7,320 |
| 2014-12-11 | 7,340 | 7,400 | 7,300 | 7,380 | 77,800 | 7,380 |
| 2014-12-10 | 7,400 | 7,530 | 7,380 | 7,430 | 75,100 | 7,430 |
| 2014-12-09 | 7,530 | 7,570 | 7,470 | 7,470 | 66,500 | 7,470 |
| 2014-12-08 | 7,600 | 7,600 | 7,530 | 7,570 | 51,700 | 7,570 |
| 2014-12-05 | 7,510 | 7,550 | 7,400 | 7,530 | 83,600 | 7,530 |
| 2014-12-04 | 7,550 | 7,560 | 7,460 | 7,500 | 68,100 | 7,500 |
| 2014-12-03 | 7,530 | 7,570 | 7,450 | 7,480 | 63,800 | 7,480 |
| 2014-12-02 | 7,460 | 7,530 | 7,410 | 7,510 | 76,600 | 7,510 |
| 2014-12-01 | 7,370 | 7,460 | 7,370 | 7,460 | 96,500 | 7,460 |
| 2014-11-28 | 7,320 | 7,410 | 7,300 | 7,350 | 125,700 | 7,350 |
| 2014-11-27 | 7,400 | 7,430 | 7,280 | 7,310 | 91,000 | 7,310 |
| 2014-11-26 | 7,370 | 7,490 | 7,350 | 7,430 | 90,600 | 7,430 |
| 2014-11-25 | 7,630 | 7,640 | 7,400 | 7,410 | 213,300 | 7,410 |
| 2014-11-21 | 7,410 | 7,530 | 7,370 | 7,500 | 127,900 | 7,500 |
| 2014-11-20 | 7,450 | 7,490 | 7,410 | 7,450 | 81,600 | 7,450 |
| 2014-11-19 | 7,560 | 7,640 | 7,460 | 7,480 | 98,800 | 7,480 |
| 2014-11-18 | 7,490 | 7,560 | 7,470 | 7,530 | 110,900 | 7,530 |
| 2014-11-17 | 7,600 | 7,630 | 7,340 | 7,390 | 159,500 | 7,390 |
| 2014-11-14 | 7,800 | 7,800 | 7,630 | 7,690 | 125,100 | 7,690 |
| 2014-11-13 | 7,560 | 7,710 | 7,560 | 7,700 | 73,600 | 7,700 |
| 2014-11-12 | 7,740 | 7,760 | 7,570 | 7,590 | 125,400 | 7,590 |
| 2014-11-11 | 7,650 | 7,720 | 7,610 | 7,680 | 126,600 | 7,680 |
| 2014-11-10 | 7,760 | 7,760 | 7,620 | 7,670 | 72,700 | 7,670 |
| 2014-11-07 | 7,710 | 7,800 | 7,680 | 7,770 | 84,300 | 7,770 |
| 2014-11-06 | 7,870 | 7,880 | 7,610 | 7,650 | 113,800 | 7,650 |
| 2014-11-05 | 7,660 | 7,860 | 7,660 | 7,840 | 221,400 | 7,840 |
| 2014-11-04 | 7,860 | 7,940 | 7,640 | 7,650 | 236,900 | 7,650 |
| 2014-10-31 | 7,680 | 7,820 | 7,350 | 7,780 | 178,600 | 7,780 |
| 2014-10-30 | 7,530 | 7,680 | 7,530 | 7,620 | 135,300 | 7,620 |
| 2014-10-29 | 7,510 | 7,570 | 7,420 | 7,570 | 98,500 | 7,570 |
| 2014-10-28 | 7,420 | 7,530 | 7,400 | 7,520 | 100,300 | 7,520 |
| 2014-10-27 | 7,440 | 7,490 | 7,360 | 7,460 | 95,100 | 7,460 |
| 2014-10-24 | 7,390 | 7,440 | 7,320 | 7,440 | 146,400 | 7,440 |
| 2014-10-23 | 7,230 | 7,300 | 7,140 | 7,270 | 121,600 | 7,270 |
| 2014-10-22 | 7,140 | 7,240 | 7,070 | 7,240 | 158,400 | 7,240 |
| 2014-10-21 | 7,180 | 7,230 | 7,000 | 7,060 | 324,200 | 7,060 |
| 2014-10-20 | 6,990 | 7,020 | 6,940 | 6,980 | 134,500 | 6,980 |
| 2014-10-17 | 7,000 | 7,050 | 6,780 | 6,790 | 229,000 | 6,790 |
| 2014-10-16 | 7,000 | 7,110 | 6,930 | 7,000 | 263,200 | 7,000 |
| 2014-10-15 | 7,090 | 7,150 | 7,060 | 7,070 | 125,500 | 7,070 |
| 2014-10-14 | 7,090 | 7,130 | 7,010 | 7,080 | 270,800 | 7,080 |
| 2014-10-10 | 7,100 | 7,240 | 7,080 | 7,120 | 105,600 | 7,120 |
| 2014-10-09 | 7,310 | 7,350 | 7,230 | 7,240 | 133,300 | 7,240 |
| 2014-10-08 | 7,290 | 7,350 | 7,260 | 7,320 | 191,500 | 7,320 |
| 2014-10-07 | 7,380 | 7,700 | 7,340 | 7,360 | 356,700 | 7,360 |
| 2014-10-06 | 7,490 | 7,500 | 7,360 | 7,360 | 131,800 | 7,360 |
| 2014-10-03 | 7,260 | 7,360 | 7,250 | 7,320 | 110,200 | 7,320 |
| 2014-10-02 | 7,510 | 7,530 | 7,330 | 7,330 | 102,400 | 7,330 |
| 2014-10-01 | 7,550 | 7,590 | 7,520 | 7,560 | 89,800 | 7,560 |
| 2014-09-30 | 7,540 | 7,590 | 7,480 | 7,510 | 109,400 | 7,510 |
| 2014-09-29 | 7,700 | 7,700 | 7,530 | 7,550 | 195,100 | 7,550 |
| 2014-09-26 | 7,720 | 7,760 | 7,660 | 7,700 | 64,800 | 7,700 |
| 2014-09-25 | 7,670 | 7,780 | 7,660 | 7,780 | 126,200 | 7,780 |
| 2014-09-24 | 7,520 | 7,650 | 7,520 | 7,580 | 83,400 | 7,580 |
| 2014-09-22 | 7,660 | 7,710 | 7,510 | 7,650 | 47,400 | 7,650 |
| 2014-09-19 | 7,550 | 7,660 | 7,490 | 7,600 | 110,400 | 7,600 |
| 2014-09-18 | 7,550 | 7,640 | 7,500 | 7,530 | 100,200 | 7,530 |
| 2014-09-17 | 7,500 | 7,580 | 7,450 | 7,470 | 101,600 | 7,470 |
| 2014-09-16 | 7,370 | 7,560 | 7,320 | 7,460 | 145,100 | 7,460 |
| 2014-09-12 | 7,720 | 7,760 | 7,590 | 7,610 | 139,600 | 7,610 |
| 2014-09-11 | 7,790 | 7,820 | 7,650 | 7,700 | 54,900 | 7,700 |
| 2014-09-10 | 7,660 | 7,790 | 7,640 | 7,770 | 47,900 | 7,770 |
| 2014-09-09 | 7,670 | 7,710 | 7,650 | 7,700 | 51,200 | 7,700 |
| 2014-09-08 | 7,690 | 7,720 | 7,630 | 7,660 | 55,900 | 7,660 |
| 2014-09-05 | 7,700 | 7,750 | 7,580 | 7,630 | 84,500 | 7,630 |
| 2014-09-04 | 7,700 | 7,780 | 7,640 | 7,650 | 133,100 | 7,650 |
| 2014-09-03 | 7,940 | 7,960 | 7,840 | 7,880 | 63,900 | 7,880 |
| 2014-09-02 | 7,910 | 7,940 | 7,850 | 7,870 | 65,700 | 7,870 |
| 2014-09-01 | 7,850 | 7,930 | 7,850 | 7,910 | 45,700 | 7,910 |
| 2014-08-29 | 7,900 | 7,980 | 7,890 | 7,890 | 68,200 | 7,890 |
| 2014-08-28 | 7,850 | 7,960 | 7,830 | 7,930 | 93,300 | 7,930 |
| 2014-08-27 | 7,880 | 7,930 | 7,840 | 7,910 | 69,600 | 7,910 |
| 2014-08-26 | 7,920 | 7,920 | 7,860 | 7,900 | 46,700 | 7,900 |
| 2014-08-25 | 7,880 | 7,950 | 7,860 | 7,890 | 72,200 | 7,890 |
| 2014-08-22 | 7,950 | 7,960 | 7,850 | 7,860 | 87,200 | 7,860 |
| 2014-08-21 | 7,860 | 7,920 | 7,830 | 7,910 | 79,600 | 7,910 |
| 2014-08-20 | 7,780 | 7,870 | 7,780 | 7,840 | 69,500 | 7,840 |
| 2014-08-19 | 7,770 | 7,800 | 7,700 | 7,800 | 59,300 | 7,800 |
| 2014-08-18 | 7,740 | 7,770 | 7,690 | 7,720 | 71,400 | 7,720 |
| 2014-08-15 | 7,410 | 7,700 | 7,410 | 7,680 | 126,700 | 7,680 |
| 2014-08-14 | 7,470 | 7,510 | 7,450 | 7,470 | 50,800 | 7,470 |
| 2014-08-13 | 7,490 | 7,490 | 7,380 | 7,410 | 87,400 | 7,410 |
| 2014-08-12 | 7,380 | 7,480 | 7,380 | 7,430 | 76,800 | 7,430 |
| 2014-08-11 | 7,300 | 7,390 | 7,260 | 7,370 | 75,500 | 7,370 |
| 2014-08-08 | 7,440 | 7,520 | 7,150 | 7,170 | 136,200 | 7,170 |
| 2014-08-07 | 7,140 | 7,390 | 7,100 | 7,380 | 170,400 | 7,380 |
| 2014-08-06 | 7,220 | 7,240 | 7,130 | 7,140 | 67,900 | 7,140 |
| 2014-08-05 | 7,240 | 7,320 | 7,240 | 7,250 | 66,500 | 7,250 |
| 2014-08-04 | 7,230 | 7,310 | 7,230 | 7,280 | 44,700 | 7,280 |
| 2014-08-01 | 7,360 | 7,390 | 7,270 | 7,270 | 59,800 | 7,270 |
| 2014-07-31 | 7,500 | 7,600 | 7,370 | 7,390 | 109,400 | 7,390 |
| 2014-07-30 | 7,350 | 7,450 | 7,350 | 7,410 | 49,400 | 7,410 |
| 2014-07-29 | 7,380 | 7,410 | 7,380 | 7,410 | 36,000 | 7,410 |
| 2014-07-28 | 7,370 | 7,420 | 7,360 | 7,390 | 26,200 | 7,390 |
| 2014-07-25 | 7,330 | 7,390 | 7,310 | 7,390 | 52,100 | 7,390 |
| 2014-07-24 | 7,320 | 7,380 | 7,300 | 7,330 | 34,200 | 7,330 |
| 2014-07-23 | 7,300 | 7,380 | 7,300 | 7,340 | 50,700 | 7,340 |
| 2014-07-22 | 7,360 | 7,390 | 7,300 | 7,350 | 67,900 | 7,350 |
| 2014-07-18 | 7,360 | 7,380 | 7,320 | 7,360 | 37,700 | 7,360 |
| 2014-07-17 | 7,500 | 7,510 | 7,450 | 7,450 | 42,300 | 7,450 |
| 2014-07-16 | 7,500 | 7,520 | 7,470 | 7,500 | 46,700 | 7,500 |
| 2014-07-15 | 7,420 | 7,520 | 7,420 | 7,500 | 37,000 | 7,500 |
| 2014-07-14 | 7,360 | 7,490 | 7,360 | 7,480 | 39,700 | 7,480 |
| 2014-07-11 | 7,370 | 7,420 | 7,370 | 7,390 | 48,300 | 7,390 |
| 2014-07-10 | 7,500 | 7,530 | 7,430 | 7,440 | 58,600 | 7,440 |
| 2014-07-09 | 7,410 | 7,460 | 7,400 | 7,450 | 41,600 | 7,450 |
| 2014-07-08 | 7,480 | 7,520 | 7,430 | 7,490 | 62,600 | 7,490 |
| 2014-07-07 | 7,540 | 7,560 | 7,480 | 7,500 | 33,100 | 7,500 |
| 2014-07-04 | 7,580 | 7,600 | 7,490 | 7,550 | 45,500 | 7,550 |
| 2014-07-03 | 7,580 | 7,600 | 7,480 | 7,520 | 67,200 | 7,520 |
| 2014-07-02 | 7,480 | 7,550 | 7,440 | 7,540 | 84,000 | 7,540 |
| 2014-07-01 | 7,400 | 7,480 | 7,360 | 7,470 | 84,200 | 7,470 |
| 2014-06-30 | 7,330 | 7,410 | 7,310 | 7,390 | 64,400 | 7,390 |
| 2014-06-27 | 7,370 | 7,400 | 7,290 | 7,330 | 66,900 | 7,330 |
| 2014-06-26 | 7,420 | 7,470 | 7,390 | 7,420 | 55,400 | 7,420 |
| 2014-06-25 | 7,410 | 7,430 | 7,360 | 7,390 | 78,200 | 7,390 |
| 2014-06-24 | 7,420 | 7,470 | 7,350 | 7,430 | 66,000 | 7,430 |
| 2014-06-23 | 7,410 | 7,430 | 7,370 | 7,390 | 65,100 | 7,390 |
| 2014-06-20 | 7,380 | 7,420 | 7,360 | 7,360 | 86,600 | 7,360 |
| 2014-06-19 | 7,350 | 7,450 | 7,350 | 7,420 | 92,400 | 7,420 |
| 2014-06-18 | 7,440 | 7,470 | 7,370 | 7,390 | 85,500 | 7,390 |
| 2014-06-17 | 7,350 | 7,480 | 7,330 | 7,450 | 102,100 | 7,450 |
| 2014-06-16 | 7,330 | 7,370 | 7,290 | 7,320 | 81,000 | 7,320 |
| 2014-06-13 | 7,220 | 7,350 | 7,220 | 7,340 | 116,100 | 7,340 |
| 2014-06-12 | 7,310 | 7,370 | 7,220 | 7,300 | 81,400 | 7,300 |
| 2014-06-11 | 7,280 | 7,390 | 7,270 | 7,380 | 87,800 | 7,380 |
| 2014-06-10 | 7,390 | 7,400 | 7,300 | 7,310 | 55,800 | 7,310 |
| 2014-06-09 | 7,420 | 7,480 | 7,370 | 7,390 | 62,400 | 7,390 |
| 2014-06-06 | 7,400 | 7,400 | 7,290 | 7,360 | 94,900 | 7,360 |
| 2014-06-05 | 7,430 | 7,430 | 7,350 | 7,400 | 68,000 | 7,400 |
| 2014-06-04 | 7,430 | 7,460 | 7,380 | 7,460 | 72,100 | 7,460 |
| 2014-06-03 | 7,440 | 7,450 | 7,360 | 7,390 | 65,300 | 7,390 |
| 2014-06-02 | 7,400 | 7,440 | 7,350 | 7,410 | 62,700 | 7,410 |
| 2014-05-30 | 7,300 | 7,440 | 7,290 | 7,340 | 145,400 | 7,340 |
| 2014-05-29 | 7,270 | 7,340 | 7,230 | 7,310 | 125,300 | 7,310 |
| 2014-05-28 | 7,280 | 7,300 | 7,160 | 7,220 | 95,300 | 7,220 |
| 2014-05-27 | 7,230 | 7,380 | 7,230 | 7,250 | 74,500 | 7,250 |
| 2014-05-26 | 7,250 | 7,270 | 7,170 | 7,260 | 57,000 | 7,260 |
| 2014-05-23 | 7,240 | 7,240 | 7,180 | 7,220 | 69,900 | 7,220 |
| 2014-05-22 | 7,080 | 7,170 | 7,010 | 7,170 | 137,700 | 7,170 |
| 2014-05-21 | 7,050 | 7,220 | 7,050 | 7,160 | 98,900 | 7,160 |
| 2014-05-20 | 7,120 | 7,210 | 7,080 | 7,150 | 84,800 | 7,150 |
| 2014-05-19 | 7,060 | 7,170 | 7,050 | 7,110 | 94,900 | 7,110 |
| 2014-05-16 | 7,210 | 7,240 | 6,960 | 7,050 | 194,100 | 7,050 |
| 2014-05-15 | 7,270 | 7,430 | 7,230 | 7,400 | 116,900 | 7,400 |
| 2014-05-14 | 7,300 | 7,470 | 7,240 | 7,420 | 154,800 | 7,420 |
| 2014-05-13 | 7,630 | 7,630 | 7,200 | 7,200 | 165,400 | 7,200 |
| 2014-05-12 | 7,770 | 7,830 | 7,230 | 7,480 | 232,800 | 7,480 |
| 2014-05-09 | 7,620 | 7,790 | 7,620 | 7,740 | 64,100 | 7,740 |
| 2014-05-08 | 7,660 | 7,700 | 7,620 | 7,630 | 72,800 | 7,630 |
| 2014-05-07 | 7,790 | 7,790 | 7,510 | 7,650 | 173,300 | 7,650 |
| 2014-05-02 | 7,780 | 7,940 | 7,780 | 7,890 | 169,000 | 7,890 |
| 2014-05-01 | 7,610 | 7,780 | 7,600 | 7,770 | 105,600 | 7,770 |
| 2014-04-30 | 7,520 | 7,550 | 7,460 | 7,530 | 77,600 | 7,530 |
| 2014-04-28 | 7,480 | 7,490 | 7,400 | 7,460 | 49,000 | 7,460 |
| 2014-04-25 | 7,470 | 7,580 | 7,450 | 7,510 | 57,600 | 7,510 |
| 2014-04-24 | 7,520 | 7,650 | 7,390 | 7,430 | 72,200 | 7,430 |
| 2014-04-23 | 7,540 | 7,560 | 7,480 | 7,540 | 69,200 | 7,540 |
| 2014-04-22 | 7,570 | 7,570 | 7,450 | 7,450 | 45,100 | 7,450 |
| 2014-04-21 | 7,610 | 7,630 | 7,470 | 7,530 | 46,300 | 7,530 |
| 2014-04-18 | 7,650 | 7,650 | 7,530 | 7,590 | 45,000 | 7,590 |
| 2014-04-17 | 7,600 | 7,650 | 7,530 | 7,570 | 87,300 | 7,570 |
| 2014-04-16 | 7,430 | 7,560 | 7,330 | 7,540 | 100,700 | 7,540 |
| 2014-04-15 | 7,420 | 7,440 | 7,310 | 7,360 | 95,300 | 7,360 |
| 2014-04-14 | 7,360 | 7,460 | 7,360 | 7,400 | 61,800 | 7,400 |
| 2014-04-11 | 7,400 | 7,470 | 7,330 | 7,370 | 77,400 | 7,370 |
| 2014-04-10 | 7,670 | 7,740 | 7,480 | 7,510 | 96,500 | 7,510 |
| 2014-04-09 | 7,580 | 7,660 | 7,500 | 7,540 | 171,000 | 7,540 |
| 2014-04-08 | 7,770 | 7,810 | 7,550 | 7,600 | 160,200 | 7,600 |
| 2014-04-07 | 7,730 | 7,860 | 7,690 | 7,700 | 209,100 | 7,700 |
| 2014-04-04 | 8,020 | 8,130 | 7,890 | 7,980 | 233,400 | 7,980 |
| 2014-04-03 | 8,160 | 8,190 | 8,070 | 8,160 | 105,100 | 8,160 |
| 2014-04-02 | 8,190 | 8,290 | 8,100 | 8,110 | 129,300 | 8,110 |
| 2014-04-01 | 8,340 | 8,390 | 8,120 | 8,180 | 134,400 | 8,180 |
| 2014-03-31 | 8,180 | 8,340 | 8,110 | 8,310 | 195,200 | 8,310 |
| 2014-03-28 | 8,050 | 8,170 | 8,000 | 8,170 | 149,500 | 8,170 |
| 2014-03-27 | 8,030 | 8,090 | 7,880 | 8,050 | 155,200 | 8,050 |
| 2014-03-26 | 7,980 | 8,070 | 7,920 | 7,990 | 208,200 | 7,990 |
| 2014-03-25 | 7,800 | 7,950 | 7,750 | 7,870 | 182,900 | 7,870 |
| 2014-03-24 | 7,490 | 7,860 | 7,470 | 7,750 | 187,200 | 7,750 |
| 2014-03-20 | 7,490 | 7,540 | 7,320 | 7,400 | 157,500 | 7,400 |
| 2014-03-19 | 7,530 | 7,610 | 7,420 | 7,500 | 147,900 | 7,500 |
| 2014-03-18 | 7,390 | 7,480 | 7,280 | 7,380 | 99,700 | 7,380 |
| 2014-03-17 | 7,140 | 7,230 | 7,120 | 7,130 | 94,700 | 7,130 |
| 2014-03-14 | 7,470 | 7,530 | 7,240 | 7,270 | 238,100 | 7,270 |
| 2014-03-13 | 7,660 | 7,750 | 7,640 | 7,660 | 45,700 | 7,660 |
| 2014-03-12 | 7,770 | 7,830 | 7,710 | 7,740 | 92,100 | 7,740 |
| 2014-03-11 | 7,820 | 7,930 | 7,750 | 7,910 | 96,000 | 7,910 |
| 2014-03-10 | 7,680 | 7,830 | 7,660 | 7,720 | 128,900 | 7,720 |
| 2014-03-07 | 7,840 | 7,900 | 7,760 | 7,850 | 122,500 | 7,850 |
| 2014-03-06 | 7,950 | 7,960 | 7,820 | 7,870 | 118,100 | 7,870 |
| 2014-03-05 | 7,970 | 7,980 | 7,780 | 7,820 | 126,900 | 7,820 |
| 2014-03-04 | 7,950 | 8,100 | 7,910 | 8,000 | 237,100 | 8,000 |
| 2014-03-03 | 7,800 | 7,810 | 7,620 | 7,650 | 66,500 | 7,650 |
| 2014-02-28 | 7,660 | 7,760 | 7,600 | 7,740 | 152,700 | 7,740 |
| 2014-02-27 | 7,800 | 7,860 | 7,670 | 7,750 | 80,400 | 7,750 |
| 2014-02-26 | 7,660 | 7,810 | 7,620 | 7,790 | 84,600 | 7,790 |
| 2014-02-25 | 7,660 | 7,740 | 7,570 | 7,730 | 66,900 | 7,730 |
| 2014-02-24 | 7,670 | 7,680 | 7,500 | 7,640 | 73,200 | 7,640 |
| 2014-02-21 | 7,500 | 7,680 | 7,490 | 7,680 | 92,000 | 7,680 |
| 2014-02-20 | 7,360 | 7,460 | 7,310 | 7,410 | 66,900 | 7,410 |
| 2014-02-19 | 7,410 | 7,500 | 7,330 | 7,490 | 58,600 | 7,490 |
| 2014-02-18 | 7,240 | 7,430 | 7,220 | 7,420 | 80,100 | 7,420 |
| 2014-02-17 | 7,150 | 7,270 | 7,110 | 7,270 | 34,700 | 7,270 |
| 2014-02-14 | 7,240 | 7,340 | 7,080 | 7,180 | 52,900 | 7,180 |
| 2014-02-13 | 7,360 | 7,380 | 7,230 | 7,240 | 42,300 | 7,240 |
| 2014-02-12 | 7,230 | 7,370 | 7,230 | 7,310 | 49,800 | 7,310 |
| 2014-02-10 | 7,310 | 7,350 | 7,200 | 7,260 | 45,000 | 7,260 |
| 2014-02-07 | 7,160 | 7,180 | 7,020 | 7,120 | 68,800 | 7,120 |
| 2014-02-06 | 7,080 | 7,180 | 7,050 | 7,060 | 64,000 | 7,060 |
| 2014-02-05 | 6,980 | 7,100 | 6,900 | 7,070 | 108,400 | 7,070 |
| 2014-02-04 | 7,220 | 7,340 | 7,040 | 7,040 | 154,300 | 7,040 |
| 2014-02-03 | 7,430 | 7,450 | 7,280 | 7,280 | 74,400 | 7,280 |
| 2014-01-31 | 7,350 | 7,450 | 7,330 | 7,440 | 109,100 | 7,440 |
| 2014-01-30 | 7,170 | 7,550 | 6,960 | 7,220 | 164,400 | 7,220 |
| 2014-01-29 | 7,000 | 7,150 | 7,000 | 7,150 | 61,700 | 7,150 |
| 2014-01-28 | 7,090 | 7,140 | 6,970 | 6,970 | 97,900 | 6,970 |
| 2014-01-27 | 7,160 | 7,170 | 7,020 | 7,100 | 94,700 | 7,100 |
| 2014-01-24 | 7,400 | 7,420 | 7,240 | 7,260 | 96,000 | 7,260 |
| 2014-01-23 | 7,550 | 7,550 | 7,470 | 7,480 | 70,400 | 7,480 |
| 2014-01-22 | 7,460 | 7,530 | 7,420 | 7,510 | 56,900 | 7,510 |
| 2014-01-21 | 7,510 | 7,530 | 7,410 | 7,450 | 86,900 | 7,450 |
| 2014-01-20 | 7,510 | 7,560 | 7,400 | 7,420 | 80,200 | 7,420 |
| 2014-01-17 | 7,480 | 7,530 | 7,410 | 7,500 | 90,200 | 7,500 |
| 2014-01-16 | 7,390 | 7,440 | 7,340 | 7,360 | 41,100 | 7,360 |
| 2014-01-15 | 7,250 | 7,400 | 7,190 | 7,400 | 69,400 | 7,400 |
| 2014-01-14 | 7,270 | 7,300 | 7,180 | 7,200 | 73,000 | 7,200 |
| 2014-01-10 | 7,400 | 7,400 | 7,260 | 7,380 | 77,500 | 7,380 |
| 2014-01-09 | 7,340 | 7,440 | 7,270 | 7,380 | 90,400 | 7,380 |
| 2014-01-08 | 7,270 | 7,310 | 7,220 | 7,310 | 48,900 | 7,310 |
| 2014-01-07 | 7,170 | 7,230 | 7,140 | 7,210 | 64,900 | 7,210 |
| 2014-01-06 | 7,230 | 7,270 | 7,180 | 7,210 | 92,100 | 7,210 |
分割・併合履歴 ： なし
