4665 (株)ダスキン 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 | 1,771 | 1,785 | 1,771 | 1,774 | 207,500 | 1,774 |
| 2014-12-29 | 1,782 | 1,788 | 1,764 | 1,781 | 209,800 | 1,781 |
| 2014-12-26 | 1,775 | 1,781 | 1,768 | 1,772 | 118,800 | 1,772 |
| 2014-12-25 | 1,780 | 1,780 | 1,770 | 1,775 | 107,000 | 1,775 |
| 2014-12-24 | 1,776 | 1,780 | 1,762 | 1,774 | 134,900 | 1,774 |
| 2014-12-22 | 1,752 | 1,763 | 1,746 | 1,763 | 212,600 | 1,763 |
| 2014-12-19 | 1,749 | 1,752 | 1,734 | 1,751 | 250,900 | 1,751 |
| 2014-12-18 | 1,739 | 1,747 | 1,725 | 1,726 | 275,100 | 1,726 |
| 2014-12-17 | 1,726 | 1,733 | 1,716 | 1,723 | 243,600 | 1,723 |
| 2014-12-16 | 1,731 | 1,738 | 1,720 | 1,728 | 182,200 | 1,728 |
| 2014-12-15 | 1,730 | 1,758 | 1,727 | 1,741 | 251,900 | 1,741 |
| 2014-12-12 | 1,741 | 1,749 | 1,731 | 1,731 | 257,500 | 1,731 |
| 2014-12-11 | 1,750 | 1,756 | 1,741 | 1,750 | 187,700 | 1,750 |
| 2014-12-10 | 1,745 | 1,760 | 1,742 | 1,757 | 232,900 | 1,757 |
| 2014-12-09 | 1,741 | 1,752 | 1,740 | 1,748 | 159,000 | 1,748 |
| 2014-12-08 | 1,744 | 1,744 | 1,737 | 1,742 | 155,700 | 1,742 |
| 2014-12-05 | 1,731 | 1,740 | 1,727 | 1,738 | 209,200 | 1,738 |
| 2014-12-04 | 1,746 | 1,756 | 1,731 | 1,733 | 282,100 | 1,733 |
| 2014-12-03 | 1,752 | 1,755 | 1,740 | 1,745 | 306,500 | 1,745 |
| 2014-12-02 | 1,737 | 1,752 | 1,734 | 1,749 | 232,200 | 1,749 |
| 2014-12-01 | 1,737 | 1,746 | 1,730 | 1,736 | 262,000 | 1,736 |
| 2014-11-28 | 1,733 | 1,740 | 1,725 | 1,733 | 205,500 | 1,733 |
| 2014-11-27 | 1,726 | 1,733 | 1,722 | 1,726 | 208,200 | 1,726 |
| 2014-11-26 | 1,722 | 1,731 | 1,721 | 1,726 | 187,100 | 1,726 |
| 2014-11-25 | 1,750 | 1,750 | 1,718 | 1,722 | 333,600 | 1,722 |
| 2014-11-21 | 1,739 | 1,741 | 1,715 | 1,731 | 616,300 | 1,731 |
| 2014-11-20 | 1,787 | 1,789 | 1,732 | 1,733 | 844,500 | 1,733 |
| 2014-11-19 | 1,845 | 1,846 | 1,814 | 1,815 | 172,500 | 1,815 |
| 2014-11-18 | 1,841 | 1,855 | 1,824 | 1,839 | 154,200 | 1,839 |
| 2014-11-17 | 1,850 | 1,851 | 1,827 | 1,834 | 157,700 | 1,834 |
| 2014-11-14 | 1,851 | 1,860 | 1,835 | 1,860 | 268,800 | 1,860 |
| 2014-11-13 | 1,836 | 1,845 | 1,806 | 1,839 | 498,800 | 1,839 |
| 2014-11-12 | 1,885 | 1,894 | 1,875 | 1,876 | 220,000 | 1,876 |
| 2014-11-11 | 1,869 | 1,884 | 1,867 | 1,882 | 177,000 | 1,882 |
| 2014-11-10 | 1,857 | 1,868 | 1,847 | 1,868 | 111,500 | 1,868 |
| 2014-11-07 | 1,846 | 1,862 | 1,838 | 1,859 | 126,700 | 1,859 |
| 2014-11-06 | 1,855 | 1,863 | 1,829 | 1,830 | 172,100 | 1,830 |
| 2014-11-05 | 1,836 | 1,856 | 1,832 | 1,852 | 227,300 | 1,852 |
| 2014-11-04 | 1,838 | 1,873 | 1,830 | 1,846 | 507,900 | 1,846 |
| 2014-10-31 | 1,799 | 1,830 | 1,784 | 1,820 | 363,900 | 1,820 |
| 2014-10-30 | 1,786 | 1,794 | 1,773 | 1,792 | 201,200 | 1,792 |
| 2014-10-29 | 1,774 | 1,788 | 1,764 | 1,776 | 155,000 | 1,776 |
| 2014-10-28 | 1,762 | 1,771 | 1,755 | 1,762 | 63,400 | 1,762 |
| 2014-10-27 | 1,751 | 1,771 | 1,751 | 1,763 | 87,800 | 1,763 |
| 2014-10-24 | 1,746 | 1,749 | 1,734 | 1,745 | 100,500 | 1,745 |
| 2014-10-23 | 1,726 | 1,743 | 1,721 | 1,730 | 83,900 | 1,730 |
| 2014-10-22 | 1,709 | 1,739 | 1,709 | 1,737 | 131,800 | 1,737 |
| 2014-10-21 | 1,721 | 1,721 | 1,692 | 1,695 | 143,300 | 1,695 |
| 2014-10-20 | 1,716 | 1,735 | 1,715 | 1,720 | 178,500 | 1,720 |
| 2014-10-17 | 1,690 | 1,699 | 1,679 | 1,679 | 247,100 | 1,679 |
| 2014-10-16 | 1,691 | 1,704 | 1,682 | 1,688 | 262,700 | 1,688 |
| 2014-10-15 | 1,726 | 1,730 | 1,698 | 1,703 | 359,200 | 1,703 |
| 2014-10-14 | 1,726 | 1,749 | 1,723 | 1,727 | 301,100 | 1,727 |
| 2014-10-10 | 1,738 | 1,745 | 1,726 | 1,742 | 293,200 | 1,742 |
| 2014-10-09 | 1,760 | 1,769 | 1,750 | 1,750 | 204,000 | 1,750 |
| 2014-10-08 | 1,761 | 1,772 | 1,755 | 1,760 | 225,300 | 1,760 |
| 2014-10-07 | 1,787 | 1,798 | 1,778 | 1,779 | 184,300 | 1,779 |
| 2014-10-06 | 1,779 | 1,790 | 1,774 | 1,781 | 227,000 | 1,781 |
| 2014-10-03 | 1,750 | 1,764 | 1,750 | 1,760 | 170,500 | 1,760 |
| 2014-10-02 | 1,771 | 1,773 | 1,750 | 1,750 | 334,700 | 1,750 |
| 2014-10-01 | 1,793 | 1,796 | 1,777 | 1,780 | 277,400 | 1,780 |
| 2014-09-30 | 1,801 | 1,802 | 1,783 | 1,793 | 305,500 | 1,793 |
| 2014-09-29 | 1,800 | 1,801 | 1,787 | 1,797 | 311,700 | 1,797 |
| 2014-09-26 | 1,801 | 1,812 | 1,790 | 1,794 | 619,500 | 1,794 |
| 2014-09-25 | 1,862 | 1,865 | 1,852 | 1,857 | 548,500 | 1,857 |
| 2014-09-24 | 1,861 | 1,864 | 1,861 | 1,863 | 198,900 | 1,863 |
| 2014-09-22 | 1,860 | 1,865 | 1,857 | 1,861 | 146,700 | 1,861 |
| 2014-09-19 | 1,856 | 1,860 | 1,851 | 1,853 | 170,400 | 1,853 |
| 2014-09-18 | 1,860 | 1,867 | 1,853 | 1,856 | 149,500 | 1,856 |
| 2014-09-17 | 1,853 | 1,857 | 1,851 | 1,853 | 67,300 | 1,853 |
| 2014-09-16 | 1,859 | 1,859 | 1,849 | 1,853 | 129,100 | 1,853 |
| 2014-09-12 | 1,859 | 1,859 | 1,846 | 1,851 | 170,100 | 1,851 |
| 2014-09-11 | 1,864 | 1,865 | 1,854 | 1,856 | 58,300 | 1,856 |
| 2014-09-10 | 1,835 | 1,861 | 1,834 | 1,858 | 164,500 | 1,858 |
| 2014-09-09 | 1,844 | 1,844 | 1,833 | 1,835 | 78,500 | 1,835 |
| 2014-09-08 | 1,850 | 1,852 | 1,832 | 1,836 | 136,000 | 1,836 |
| 2014-09-05 | 1,860 | 1,860 | 1,838 | 1,841 | 133,800 | 1,841 |
| 2014-09-04 | 1,852 | 1,854 | 1,845 | 1,845 | 104,300 | 1,845 |
| 2014-09-03 | 1,869 | 1,872 | 1,851 | 1,852 | 74,200 | 1,852 |
| 2014-09-02 | 1,855 | 1,865 | 1,848 | 1,860 | 80,200 | 1,860 |
| 2014-09-01 | 1,850 | 1,853 | 1,845 | 1,848 | 78,800 | 1,848 |
| 2014-08-29 | 1,858 | 1,858 | 1,840 | 1,846 | 153,200 | 1,846 |
| 2014-08-28 | 1,872 | 1,872 | 1,852 | 1,859 | 140,000 | 1,859 |
| 2014-08-27 | 1,871 | 1,877 | 1,871 | 1,876 | 106,300 | 1,876 |
| 2014-08-26 | 1,877 | 1,879 | 1,870 | 1,871 | 60,200 | 1,871 |
| 2014-08-25 | 1,889 | 1,889 | 1,874 | 1,877 | 55,700 | 1,877 |
| 2014-08-22 | 1,878 | 1,880 | 1,873 | 1,874 | 57,800 | 1,874 |
| 2014-08-21 | 1,878 | 1,883 | 1,871 | 1,878 | 87,000 | 1,878 |
| 2014-08-20 | 1,880 | 1,882 | 1,872 | 1,878 | 62,200 | 1,878 |
| 2014-08-19 | 1,887 | 1,890 | 1,872 | 1,881 | 69,200 | 1,881 |
| 2014-08-18 | 1,885 | 1,886 | 1,873 | 1,877 | 74,400 | 1,877 |
| 2014-08-15 | 1,882 | 1,888 | 1,882 | 1,886 | 59,500 | 1,886 |
| 2014-08-14 | 1,885 | 1,892 | 1,878 | 1,884 | 93,600 | 1,884 |
| 2014-08-13 | 1,877 | 1,879 | 1,869 | 1,877 | 82,800 | 1,877 |
| 2014-08-12 | 1,874 | 1,877 | 1,864 | 1,872 | 75,600 | 1,872 |
| 2014-08-11 | 1,860 | 1,866 | 1,842 | 1,866 | 138,100 | 1,866 |
| 2014-08-08 | 1,840 | 1,846 | 1,827 | 1,830 | 129,000 | 1,830 |
| 2014-08-07 | 1,841 | 1,849 | 1,830 | 1,844 | 155,600 | 1,844 |
| 2014-08-06 | 1,856 | 1,856 | 1,836 | 1,839 | 160,900 | 1,839 |
| 2014-08-05 | 1,861 | 1,861 | 1,851 | 1,852 | 116,100 | 1,852 |
| 2014-08-04 | 1,875 | 1,878 | 1,855 | 1,857 | 170,800 | 1,857 |
| 2014-08-01 | 1,885 | 1,923 | 1,861 | 1,872 | 169,600 | 1,872 |
| 2014-07-31 | 1,917 | 1,923 | 1,892 | 1,892 | 335,900 | 1,892 |
| 2014-07-30 | 1,948 | 1,948 | 1,927 | 1,933 | 105,300 | 1,933 |
| 2014-07-29 | 1,945 | 1,951 | 1,941 | 1,950 | 99,200 | 1,950 |
| 2014-07-28 | 1,941 | 1,944 | 1,934 | 1,941 | 63,300 | 1,941 |
| 2014-07-25 | 1,935 | 1,938 | 1,921 | 1,934 | 97,100 | 1,934 |
| 2014-07-24 | 1,929 | 1,929 | 1,911 | 1,916 | 67,100 | 1,916 |
| 2014-07-23 | 1,928 | 1,934 | 1,918 | 1,919 | 56,200 | 1,919 |
| 2014-07-22 | 1,928 | 1,936 | 1,918 | 1,926 | 57,800 | 1,926 |
| 2014-07-18 | 1,920 | 1,921 | 1,904 | 1,916 | 115,700 | 1,916 |
| 2014-07-17 | 1,931 | 1,947 | 1,924 | 1,930 | 98,100 | 1,930 |
| 2014-07-16 | 1,935 | 1,944 | 1,928 | 1,930 | 85,800 | 1,930 |
| 2014-07-15 | 1,932 | 1,950 | 1,932 | 1,940 | 72,900 | 1,940 |
| 2014-07-14 | 1,947 | 1,947 | 1,930 | 1,938 | 103,200 | 1,938 |
| 2014-07-11 | 1,928 | 1,937 | 1,916 | 1,936 | 94,600 | 1,936 |
| 2014-07-10 | 1,967 | 1,969 | 1,936 | 1,939 | 56,100 | 1,939 |
| 2014-07-09 | 1,955 | 1,968 | 1,955 | 1,958 | 63,800 | 1,958 |
| 2014-07-08 | 1,970 | 1,975 | 1,952 | 1,963 | 87,500 | 1,963 |
| 2014-07-07 | 1,980 | 1,989 | 1,974 | 1,975 | 45,800 | 1,975 |
| 2014-07-04 | 1,975 | 1,984 | 1,971 | 1,980 | 53,700 | 1,980 |
| 2014-07-03 | 1,973 | 1,976 | 1,965 | 1,971 | 57,300 | 1,971 |
| 2014-07-02 | 1,982 | 1,983 | 1,972 | 1,973 | 80,100 | 1,973 |
| 2014-07-01 | 1,967 | 1,983 | 1,962 | 1,979 | 146,300 | 1,979 |
| 2014-06-30 | 1,942 | 1,965 | 1,934 | 1,961 | 93,200 | 1,961 |
| 2014-06-27 | 1,941 | 1,952 | 1,921 | 1,933 | 74,700 | 1,933 |
| 2014-06-26 | 1,961 | 1,961 | 1,937 | 1,947 | 97,100 | 1,947 |
| 2014-06-25 | 1,965 | 1,974 | 1,943 | 1,950 | 112,200 | 1,950 |
| 2014-06-24 | 1,941 | 1,964 | 1,941 | 1,963 | 105,700 | 1,963 |
| 2014-06-23 | 1,964 | 1,965 | 1,946 | 1,953 | 90,000 | 1,953 |
| 2014-06-20 | 1,959 | 1,964 | 1,932 | 1,961 | 208,800 | 1,961 |
| 2014-06-19 | 1,938 | 1,965 | 1,930 | 1,965 | 201,600 | 1,965 |
| 2014-06-18 | 1,923 | 1,938 | 1,923 | 1,934 | 127,100 | 1,934 |
| 2014-06-17 | 1,889 | 1,923 | 1,886 | 1,919 | 234,700 | 1,919 |
| 2014-06-16 | 1,892 | 1,894 | 1,878 | 1,883 | 74,500 | 1,883 |
| 2014-06-13 | 1,884 | 1,898 | 1,881 | 1,893 | 211,200 | 1,893 |
| 2014-06-12 | 1,891 | 1,893 | 1,885 | 1,890 | 112,500 | 1,890 |
| 2014-06-11 | 1,889 | 1,894 | 1,879 | 1,892 | 125,800 | 1,892 |
| 2014-06-10 | 1,902 | 1,905 | 1,886 | 1,887 | 120,000 | 1,887 |
| 2014-06-09 | 1,921 | 1,923 | 1,898 | 1,903 | 94,300 | 1,903 |
| 2014-06-06 | 1,916 | 1,924 | 1,908 | 1,917 | 169,200 | 1,917 |
| 2014-06-05 | 1,904 | 1,911 | 1,900 | 1,906 | 166,700 | 1,906 |
| 2014-06-04 | 1,901 | 1,905 | 1,883 | 1,900 | 124,500 | 1,900 |
| 2014-06-03 | 1,915 | 1,915 | 1,904 | 1,906 | 57,400 | 1,906 |
| 2014-06-02 | 1,900 | 1,914 | 1,887 | 1,905 | 120,500 | 1,905 |
| 2014-05-30 | 1,882 | 1,894 | 1,880 | 1,881 | 183,800 | 1,881 |
| 2014-05-29 | 1,887 | 1,893 | 1,877 | 1,889 | 98,400 | 1,889 |
| 2014-05-28 | 1,900 | 1,918 | 1,887 | 1,889 | 170,600 | 1,889 |
| 2014-05-27 | 1,888 | 1,917 | 1,867 | 1,894 | 177,000 | 1,894 |
| 2014-05-26 | 1,869 | 1,885 | 1,851 | 1,884 | 100,900 | 1,884 |
| 2014-05-23 | 1,857 | 1,859 | 1,851 | 1,853 | 70,300 | 1,853 |
| 2014-05-22 | 1,842 | 1,853 | 1,829 | 1,848 | 68,300 | 1,848 |
| 2014-05-21 | 1,832 | 1,842 | 1,823 | 1,835 | 120,400 | 1,835 |
| 2014-05-20 | 1,830 | 1,845 | 1,830 | 1,832 | 85,000 | 1,832 |
| 2014-05-19 | 1,840 | 1,843 | 1,826 | 1,827 | 103,200 | 1,827 |
| 2014-05-16 | 1,858 | 1,861 | 1,837 | 1,842 | 143,700 | 1,842 |
| 2014-05-15 | 1,889 | 1,889 | 1,862 | 1,871 | 80,700 | 1,871 |
| 2014-05-14 | 1,860 | 1,879 | 1,860 | 1,874 | 69,600 | 1,874 |
| 2014-05-13 | 1,887 | 1,895 | 1,863 | 1,870 | 123,200 | 1,870 |
| 2014-05-12 | 1,876 | 1,887 | 1,861 | 1,862 | 73,300 | 1,862 |
| 2014-05-09 | 1,868 | 1,885 | 1,867 | 1,876 | 87,300 | 1,876 |
| 2014-05-08 | 1,851 | 1,876 | 1,851 | 1,866 | 70,200 | 1,866 |
| 2014-05-07 | 1,863 | 1,867 | 1,847 | 1,852 | 136,700 | 1,852 |
| 2014-05-02 | 1,906 | 1,911 | 1,883 | 1,884 | 78,600 | 1,884 |
| 2014-05-01 | 1,900 | 1,920 | 1,897 | 1,911 | 193,800 | 1,911 |
| 2014-04-30 | 1,886 | 1,894 | 1,885 | 1,888 | 142,600 | 1,888 |
| 2014-04-28 | 1,871 | 1,874 | 1,861 | 1,872 | 114,000 | 1,872 |
| 2014-04-25 | 1,879 | 1,893 | 1,869 | 1,876 | 98,900 | 1,876 |
| 2014-04-24 | 1,876 | 1,889 | 1,862 | 1,867 | 107,300 | 1,867 |
| 2014-04-23 | 1,875 | 1,886 | 1,867 | 1,882 | 102,300 | 1,882 |
| 2014-04-22 | 1,891 | 1,894 | 1,858 | 1,859 | 128,700 | 1,859 |
| 2014-04-21 | 1,890 | 1,899 | 1,883 | 1,890 | 76,100 | 1,890 |
| 2014-04-18 | 1,898 | 1,898 | 1,878 | 1,889 | 103,000 | 1,889 |
| 2014-04-17 | 1,900 | 1,910 | 1,891 | 1,904 | 108,600 | 1,904 |
| 2014-04-16 | 1,880 | 1,900 | 1,864 | 1,900 | 224,200 | 1,900 |
| 2014-04-15 | 1,839 | 1,860 | 1,828 | 1,858 | 310,700 | 1,858 |
| 2014-04-14 | 1,820 | 1,838 | 1,813 | 1,818 | 153,900 | 1,818 |
| 2014-04-11 | 1,850 | 1,850 | 1,818 | 1,827 | 223,500 | 1,827 |
| 2014-04-10 | 1,889 | 1,900 | 1,855 | 1,860 | 205,700 | 1,860 |
| 2014-04-09 | 1,887 | 1,887 | 1,851 | 1,857 | 271,300 | 1,857 |
| 2014-04-08 | 1,920 | 1,926 | 1,901 | 1,908 | 145,700 | 1,908 |
| 2014-04-07 | 1,950 | 1,964 | 1,932 | 1,939 | 155,800 | 1,939 |
| 2014-04-04 | 1,955 | 1,968 | 1,951 | 1,966 | 127,800 | 1,966 |
| 2014-04-03 | 1,965 | 1,968 | 1,951 | 1,966 | 167,200 | 1,966 |
| 2014-04-02 | 1,975 | 1,980 | 1,954 | 1,954 | 174,700 | 1,954 |
| 2014-04-01 | 1,973 | 1,978 | 1,959 | 1,967 | 190,200 | 1,967 |
| 2014-03-31 | 1,990 | 1,994 | 1,955 | 1,979 | 235,500 | 1,979 |
| 2014-03-28 | 1,950 | 1,977 | 1,946 | 1,976 | 227,700 | 1,976 |
| 2014-03-27 | 1,921 | 1,959 | 1,917 | 1,955 | 289,900 | 1,955 |
| 2014-03-26 | 1,982 | 2,004 | 1,946 | 1,959 | 432,700 | 1,959 |
| 2014-03-25 | 1,948 | 1,983 | 1,940 | 1,950 | 324,900 | 1,950 |
| 2014-03-24 | 1,894 | 1,938 | 1,892 | 1,930 | 237,600 | 1,930 |
| 2014-03-20 | 1,903 | 1,903 | 1,874 | 1,876 | 205,500 | 1,876 |
| 2014-03-19 | 1,889 | 1,907 | 1,880 | 1,888 | 163,300 | 1,888 |
| 2014-03-18 | 1,860 | 1,886 | 1,856 | 1,881 | 148,900 | 1,881 |
| 2014-03-17 | 1,853 | 1,858 | 1,833 | 1,841 | 197,700 | 1,841 |
| 2014-03-14 | 1,871 | 1,886 | 1,852 | 1,852 | 302,000 | 1,852 |
| 2014-03-13 | 1,909 | 1,909 | 1,888 | 1,892 | 148,900 | 1,892 |
| 2014-03-12 | 1,903 | 1,915 | 1,897 | 1,899 | 158,100 | 1,899 |
| 2014-03-11 | 1,901 | 1,915 | 1,895 | 1,910 | 94,600 | 1,910 |
| 2014-03-10 | 1,886 | 1,901 | 1,885 | 1,894 | 125,200 | 1,894 |
| 2014-03-07 | 1,920 | 1,927 | 1,883 | 1,896 | 214,000 | 1,896 |
| 2014-03-06 | 1,900 | 1,917 | 1,896 | 1,915 | 136,300 | 1,915 |
| 2014-03-05 | 1,903 | 1,910 | 1,892 | 1,901 | 85,700 | 1,901 |
| 2014-03-04 | 1,879 | 1,900 | 1,870 | 1,899 | 105,000 | 1,899 |
| 2014-03-03 | 1,890 | 1,890 | 1,869 | 1,888 | 131,000 | 1,888 |
| 2014-02-28 | 1,891 | 1,897 | 1,870 | 1,894 | 185,900 | 1,894 |
| 2014-02-27 | 1,903 | 1,907 | 1,888 | 1,892 | 171,200 | 1,892 |
| 2014-02-26 | 1,904 | 1,925 | 1,902 | 1,903 | 192,600 | 1,903 |
| 2014-02-25 | 1,915 | 1,925 | 1,904 | 1,919 | 174,800 | 1,919 |
| 2014-02-24 | 1,937 | 1,946 | 1,906 | 1,929 | 96,400 | 1,929 |
| 2014-02-21 | 1,915 | 1,940 | 1,900 | 1,937 | 104,300 | 1,937 |
| 2014-02-20 | 1,910 | 1,920 | 1,888 | 1,897 | 116,600 | 1,897 |
| 2014-02-19 | 1,929 | 1,937 | 1,907 | 1,923 | 114,900 | 1,923 |
| 2014-02-18 | 1,935 | 1,949 | 1,912 | 1,944 | 125,900 | 1,944 |
| 2014-02-17 | 1,909 | 1,927 | 1,889 | 1,925 | 100,300 | 1,925 |
| 2014-02-14 | 1,937 | 1,947 | 1,885 | 1,909 | 110,700 | 1,909 |
| 2014-02-13 | 1,955 | 1,972 | 1,935 | 1,940 | 179,700 | 1,940 |
| 2014-02-12 | 1,944 | 1,955 | 1,914 | 1,942 | 164,300 | 1,942 |
| 2014-02-10 | 1,938 | 1,938 | 1,896 | 1,904 | 80,400 | 1,904 |
| 2014-02-07 | 1,879 | 1,902 | 1,875 | 1,891 | 99,400 | 1,891 |
| 2014-02-06 | 1,870 | 1,881 | 1,856 | 1,863 | 141,200 | 1,863 |
| 2014-02-05 | 1,870 | 1,887 | 1,851 | 1,873 | 213,400 | 1,873 |
| 2014-02-04 | 1,915 | 1,943 | 1,860 | 1,862 | 274,100 | 1,862 |
| 2014-02-03 | 1,958 | 1,971 | 1,929 | 1,955 | 187,400 | 1,955 |
| 2014-01-31 | 1,958 | 1,988 | 1,937 | 1,965 | 231,100 | 1,965 |
| 2014-01-30 | 1,938 | 1,944 | 1,920 | 1,930 | 104,200 | 1,930 |
| 2014-01-29 | 1,938 | 1,960 | 1,935 | 1,957 | 131,700 | 1,957 |
| 2014-01-28 | 1,951 | 1,959 | 1,917 | 1,917 | 227,100 | 1,917 |
| 2014-01-27 | 1,968 | 1,971 | 1,950 | 1,950 | 136,800 | 1,950 |
| 2014-01-24 | 1,995 | 2,007 | 1,977 | 1,990 | 193,100 | 1,990 |
| 2014-01-23 | 2,044 | 2,044 | 2,011 | 2,011 | 98,200 | 2,011 |
| 2014-01-22 | 2,047 | 2,055 | 2,014 | 2,042 | 122,100 | 2,042 |
| 2014-01-21 | 2,055 | 2,064 | 2,048 | 2,050 | 76,200 | 2,050 |
| 2014-01-20 | 2,044 | 2,058 | 2,031 | 2,047 | 120,800 | 2,047 |
| 2014-01-17 | 2,022 | 2,036 | 2,017 | 2,035 | 102,600 | 2,035 |
| 2014-01-16 | 2,029 | 2,050 | 2,025 | 2,027 | 104,400 | 2,027 |
| 2014-01-15 | 2,017 | 2,029 | 2,007 | 2,029 | 118,600 | 2,029 |
| 2014-01-14 | 2,009 | 2,025 | 1,998 | 2,003 | 189,000 | 2,003 |
| 2014-01-10 | 2,003 | 2,015 | 1,988 | 2,012 | 159,700 | 2,012 |
| 2014-01-09 | 2,023 | 2,023 | 2,003 | 2,018 | 79,700 | 2,018 |
| 2014-01-08 | 2,010 | 2,022 | 2,004 | 2,022 | 95,100 | 2,022 |
| 2014-01-07 | 2,010 | 2,010 | 1,989 | 1,993 | 123,000 | 1,993 |
| 2014-01-06 | 1,999 | 2,024 | 1,996 | 2,016 | 211,700 | 2,016 |
分割・併合履歴 ： なし
