4801 セントラルスポーツ(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 | 1,841 | 1,847 | 1,826 | 1,828 | 28,200 | 1,828 |
| 2014-12-29 | 1,820 | 1,828 | 1,800 | 1,826 | 14,300 | 1,826 |
| 2014-12-26 | 1,800 | 1,814 | 1,800 | 1,814 | 9,800 | 1,814 |
| 2014-12-25 | 1,805 | 1,810 | 1,796 | 1,799 | 14,600 | 1,799 |
| 2014-12-24 | 1,798 | 1,811 | 1,790 | 1,805 | 17,800 | 1,805 |
| 2014-12-22 | 1,800 | 1,803 | 1,781 | 1,787 | 15,800 | 1,787 |
| 2014-12-19 | 1,800 | 1,804 | 1,794 | 1,800 | 11,200 | 1,800 |
| 2014-12-18 | 1,800 | 1,800 | 1,789 | 1,797 | 7,000 | 1,797 |
| 2014-12-17 | 1,786 | 1,792 | 1,781 | 1,784 | 9,200 | 1,784 |
| 2014-12-16 | 1,781 | 1,787 | 1,765 | 1,775 | 10,800 | 1,775 |
| 2014-12-15 | 1,752 | 1,795 | 1,752 | 1,781 | 12,000 | 1,781 |
| 2014-12-12 | 1,799 | 1,799 | 1,719 | 1,774 | 32,900 | 1,774 |
| 2014-12-11 | 1,782 | 1,799 | 1,772 | 1,793 | 14,000 | 1,793 |
| 2014-12-10 | 1,788 | 1,799 | 1,782 | 1,784 | 17,300 | 1,784 |
| 2014-12-09 | 1,835 | 1,840 | 1,771 | 1,782 | 51,200 | 1,782 |
| 2014-12-08 | 1,834 | 1,840 | 1,829 | 1,835 | 13,900 | 1,835 |
| 2014-12-05 | 1,830 | 1,834 | 1,821 | 1,834 | 7,700 | 1,834 |
| 2014-12-04 | 1,828 | 1,834 | 1,820 | 1,826 | 14,400 | 1,826 |
| 2014-12-03 | 1,820 | 1,829 | 1,819 | 1,827 | 8,800 | 1,827 |
| 2014-12-02 | 1,813 | 1,820 | 1,807 | 1,819 | 8,700 | 1,819 |
| 2014-12-01 | 1,818 | 1,834 | 1,805 | 1,816 | 17,100 | 1,816 |
| 2014-11-28 | 1,805 | 1,813 | 1,792 | 1,804 | 17,100 | 1,804 |
| 2014-11-27 | 1,810 | 1,810 | 1,801 | 1,804 | 7,400 | 1,804 |
| 2014-11-26 | 1,805 | 1,815 | 1,800 | 1,805 | 6,400 | 1,805 |
| 2014-11-25 | 1,805 | 1,819 | 1,804 | 1,806 | 11,100 | 1,806 |
| 2014-11-21 | 1,806 | 1,809 | 1,801 | 1,805 | 6,100 | 1,805 |
| 2014-11-20 | 1,803 | 1,807 | 1,803 | 1,803 | 6,900 | 1,803 |
| 2014-11-19 | 1,802 | 1,813 | 1,801 | 1,801 | 7,200 | 1,801 |
| 2014-11-18 | 1,800 | 1,810 | 1,800 | 1,809 | 6,100 | 1,809 |
| 2014-11-17 | 1,811 | 1,814 | 1,795 | 1,797 | 9,600 | 1,797 |
| 2014-11-14 | 1,794 | 1,820 | 1,794 | 1,820 | 20,500 | 1,820 |
| 2014-11-13 | 1,804 | 1,810 | 1,793 | 1,798 | 8,200 | 1,798 |
| 2014-11-12 | 1,798 | 1,810 | 1,794 | 1,804 | 11,100 | 1,804 |
| 2014-11-11 | 1,800 | 1,809 | 1,795 | 1,798 | 24,000 | 1,798 |
| 2014-11-10 | 1,780 | 1,800 | 1,774 | 1,792 | 10,500 | 1,792 |
| 2014-11-07 | 1,780 | 1,781 | 1,769 | 1,780 | 7,200 | 1,780 |
| 2014-11-06 | 1,766 | 1,788 | 1,766 | 1,769 | 9,000 | 1,769 |
| 2014-11-05 | 1,779 | 1,790 | 1,773 | 1,790 | 19,000 | 1,790 |
| 2014-11-04 | 1,780 | 1,783 | 1,774 | 1,779 | 17,100 | 1,779 |
| 2014-10-31 | 1,768 | 1,777 | 1,758 | 1,773 | 22,500 | 1,773 |
| 2014-10-30 | 1,751 | 1,767 | 1,742 | 1,765 | 23,700 | 1,765 |
| 2014-10-29 | 1,749 | 1,757 | 1,745 | 1,751 | 10,200 | 1,751 |
| 2014-10-28 | 1,741 | 1,746 | 1,741 | 1,742 | 4,300 | 1,742 |
| 2014-10-27 | 1,731 | 1,748 | 1,731 | 1,744 | 5,700 | 1,744 |
| 2014-10-24 | 1,748 | 1,748 | 1,730 | 1,735 | 6,000 | 1,735 |
| 2014-10-23 | 1,740 | 1,740 | 1,712 | 1,735 | 7,600 | 1,735 |
| 2014-10-22 | 1,719 | 1,748 | 1,711 | 1,748 | 15,700 | 1,748 |
| 2014-10-21 | 1,720 | 1,720 | 1,699 | 1,706 | 7,800 | 1,706 |
| 2014-10-20 | 1,708 | 1,715 | 1,694 | 1,714 | 5,000 | 1,714 |
| 2014-10-17 | 1,690 | 1,703 | 1,677 | 1,678 | 16,200 | 1,678 |
| 2014-10-16 | 1,700 | 1,707 | 1,694 | 1,695 | 12,900 | 1,695 |
| 2014-10-15 | 1,700 | 1,712 | 1,700 | 1,712 | 8,800 | 1,712 |
| 2014-10-14 | 1,716 | 1,716 | 1,700 | 1,700 | 10,800 | 1,700 |
| 2014-10-10 | 1,720 | 1,724 | 1,712 | 1,717 | 12,000 | 1,717 |
| 2014-10-09 | 1,745 | 1,767 | 1,713 | 1,721 | 13,000 | 1,721 |
| 2014-10-08 | 1,744 | 1,756 | 1,730 | 1,742 | 15,800 | 1,742 |
| 2014-10-07 | 1,764 | 1,764 | 1,740 | 1,740 | 10,700 | 1,740 |
| 2014-10-06 | 1,755 | 1,765 | 1,748 | 1,755 | 11,600 | 1,755 |
| 2014-10-03 | 1,700 | 1,785 | 1,700 | 1,733 | 15,200 | 1,733 |
| 2014-10-02 | 1,734 | 1,738 | 1,700 | 1,700 | 29,500 | 1,700 |
| 2014-10-01 | 1,750 | 1,765 | 1,749 | 1,753 | 12,600 | 1,753 |
| 2014-09-30 | 1,768 | 1,770 | 1,745 | 1,750 | 17,900 | 1,750 |
| 2014-09-29 | 1,780 | 1,781 | 1,768 | 1,778 | 20,000 | 1,778 |
| 2014-09-26 | 1,750 | 1,785 | 1,733 | 1,782 | 70,000 | 1,782 |
| 2014-09-25 | 1,797 | 1,800 | 1,770 | 1,771 | 73,500 | 1,771 |
| 2014-09-24 | 1,797 | 1,800 | 1,796 | 1,797 | 27,000 | 1,797 |
| 2014-09-22 | 1,797 | 1,799 | 1,796 | 1,797 | 18,200 | 1,797 |
| 2014-09-19 | 1,794 | 1,799 | 1,794 | 1,797 | 17,700 | 1,797 |
| 2014-09-18 | 1,780 | 1,794 | 1,777 | 1,794 | 18,700 | 1,794 |
| 2014-09-17 | 1,777 | 1,780 | 1,776 | 1,779 | 7,500 | 1,779 |
| 2014-09-16 | 1,770 | 1,774 | 1,769 | 1,773 | 9,800 | 1,773 |
| 2014-09-12 | 1,765 | 1,769 | 1,765 | 1,766 | 16,100 | 1,766 |
| 2014-09-11 | 1,763 | 1,767 | 1,761 | 1,767 | 8,400 | 1,767 |
| 2014-09-10 | 1,757 | 1,760 | 1,753 | 1,760 | 11,300 | 1,760 |
| 2014-09-09 | 1,755 | 1,760 | 1,755 | 1,757 | 11,700 | 1,757 |
| 2014-09-08 | 1,758 | 1,759 | 1,752 | 1,755 | 10,800 | 1,755 |
| 2014-09-05 | 1,755 | 1,759 | 1,750 | 1,758 | 11,200 | 1,758 |
| 2014-09-04 | 1,760 | 1,761 | 1,751 | 1,753 | 10,600 | 1,753 |
| 2014-09-03 | 1,763 | 1,764 | 1,752 | 1,756 | 6,300 | 1,756 |
| 2014-09-02 | 1,750 | 1,763 | 1,750 | 1,758 | 9,700 | 1,758 |
| 2014-09-01 | 1,768 | 1,768 | 1,750 | 1,753 | 12,400 | 1,753 |
| 2014-08-29 | 1,774 | 1,775 | 1,760 | 1,773 | 9,000 | 1,773 |
| 2014-08-28 | 1,758 | 1,773 | 1,755 | 1,769 | 8,200 | 1,769 |
| 2014-08-27 | 1,756 | 1,778 | 1,755 | 1,758 | 12,000 | 1,758 |
| 2014-08-26 | 1,775 | 1,794 | 1,753 | 1,756 | 28,300 | 1,756 |
| 2014-08-25 | 1,742 | 1,775 | 1,740 | 1,774 | 17,500 | 1,774 |
| 2014-08-22 | 1,719 | 1,745 | 1,719 | 1,742 | 14,700 | 1,742 |
| 2014-08-21 | 1,725 | 1,725 | 1,711 | 1,720 | 10,800 | 1,720 |
| 2014-08-20 | 1,698 | 1,720 | 1,695 | 1,720 | 15,700 | 1,720 |
| 2014-08-19 | 1,694 | 1,695 | 1,690 | 1,694 | 6,600 | 1,694 |
| 2014-08-18 | 1,680 | 1,690 | 1,680 | 1,689 | 10,600 | 1,689 |
| 2014-08-15 | 1,668 | 1,674 | 1,668 | 1,671 | 15,700 | 1,671 |
| 2014-08-14 | 1,662 | 1,670 | 1,650 | 1,666 | 10,500 | 1,666 |
| 2014-08-13 | 1,647 | 1,660 | 1,647 | 1,660 | 6,300 | 1,660 |
| 2014-08-12 | 1,647 | 1,650 | 1,646 | 1,647 | 4,700 | 1,647 |
| 2014-08-11 | 1,654 | 1,654 | 1,618 | 1,647 | 10,100 | 1,647 |
| 2014-08-08 | 1,655 | 1,655 | 1,631 | 1,638 | 11,100 | 1,638 |
| 2014-08-07 | 1,648 | 1,659 | 1,648 | 1,656 | 3,800 | 1,656 |
| 2014-08-06 | 1,651 | 1,662 | 1,648 | 1,650 | 7,800 | 1,650 |
| 2014-08-05 | 1,651 | 1,665 | 1,650 | 1,651 | 7,900 | 1,651 |
| 2014-08-04 | 1,654 | 1,657 | 1,651 | 1,651 | 8,600 | 1,651 |
| 2014-08-01 | 1,652 | 1,658 | 1,652 | 1,654 | 5,600 | 1,654 |
| 2014-07-31 | 1,656 | 1,656 | 1,649 | 1,653 | 10,600 | 1,653 |
| 2014-07-30 | 1,660 | 1,662 | 1,649 | 1,650 | 27,600 | 1,650 |
| 2014-07-29 | 1,660 | 1,660 | 1,656 | 1,658 | 11,300 | 1,658 |
| 2014-07-28 | 1,661 | 1,661 | 1,657 | 1,660 | 13,500 | 1,660 |
| 2014-07-25 | 1,660 | 1,661 | 1,656 | 1,661 | 29,300 | 1,661 |
| 2014-07-24 | 1,655 | 1,658 | 1,650 | 1,658 | 6,100 | 1,658 |
| 2014-07-23 | 1,659 | 1,659 | 1,650 | 1,653 | 9,000 | 1,653 |
| 2014-07-22 | 1,656 | 1,659 | 1,652 | 1,659 | 4,800 | 1,659 |
| 2014-07-18 | 1,659 | 1,659 | 1,650 | 1,656 | 5,200 | 1,656 |
| 2014-07-17 | 1,650 | 1,660 | 1,650 | 1,653 | 4,400 | 1,653 |
| 2014-07-16 | 1,656 | 1,656 | 1,650 | 1,653 | 5,600 | 1,653 |
| 2014-07-15 | 1,657 | 1,659 | 1,655 | 1,655 | 4,900 | 1,655 |
| 2014-07-14 | 1,660 | 1,665 | 1,650 | 1,657 | 17,200 | 1,657 |
| 2014-07-11 | 1,630 | 1,645 | 1,625 | 1,630 | 8,100 | 1,630 |
| 2014-07-10 | 1,635 | 1,650 | 1,635 | 1,642 | 7,400 | 1,642 |
| 2014-07-09 | 1,655 | 1,655 | 1,633 | 1,655 | 12,500 | 1,655 |
| 2014-07-08 | 1,649 | 1,655 | 1,644 | 1,653 | 12,700 | 1,653 |
| 2014-07-07 | 1,648 | 1,649 | 1,641 | 1,648 | 9,900 | 1,648 |
| 2014-07-04 | 1,633 | 1,638 | 1,631 | 1,633 | 8,300 | 1,633 |
| 2014-07-03 | 1,626 | 1,630 | 1,622 | 1,627 | 5,900 | 1,627 |
| 2014-07-02 | 1,621 | 1,625 | 1,617 | 1,625 | 14,400 | 1,625 |
| 2014-07-01 | 1,610 | 1,615 | 1,607 | 1,613 | 13,000 | 1,613 |
| 2014-06-30 | 1,598 | 1,605 | 1,594 | 1,599 | 16,500 | 1,599 |
| 2014-06-27 | 1,590 | 1,596 | 1,587 | 1,592 | 8,000 | 1,592 |
| 2014-06-26 | 1,590 | 1,595 | 1,587 | 1,591 | 5,600 | 1,591 |
| 2014-06-25 | 1,582 | 1,588 | 1,580 | 1,584 | 7,800 | 1,584 |
| 2014-06-24 | 1,580 | 1,585 | 1,577 | 1,582 | 6,900 | 1,582 |
| 2014-06-23 | 1,575 | 1,585 | 1,571 | 1,576 | 11,300 | 1,576 |
| 2014-06-20 | 1,572 | 1,572 | 1,567 | 1,571 | 5,300 | 1,571 |
| 2014-06-19 | 1,565 | 1,570 | 1,563 | 1,567 | 11,100 | 1,567 |
| 2014-06-18 | 1,564 | 1,565 | 1,558 | 1,565 | 3,300 | 1,565 |
| 2014-06-17 | 1,555 | 1,564 | 1,548 | 1,560 | 7,700 | 1,560 |
| 2014-06-16 | 1,555 | 1,555 | 1,543 | 1,545 | 6,900 | 1,545 |
| 2014-06-13 | 1,558 | 1,558 | 1,547 | 1,550 | 13,900 | 1,550 |
| 2014-06-12 | 1,541 | 1,550 | 1,541 | 1,547 | 5,000 | 1,547 |
| 2014-06-11 | 1,545 | 1,557 | 1,545 | 1,547 | 6,600 | 1,547 |
| 2014-06-10 | 1,556 | 1,556 | 1,544 | 1,547 | 7,600 | 1,547 |
| 2014-06-09 | 1,560 | 1,560 | 1,545 | 1,547 | 9,500 | 1,547 |
| 2014-06-06 | 1,560 | 1,560 | 1,545 | 1,550 | 7,100 | 1,550 |
| 2014-06-05 | 1,554 | 1,556 | 1,543 | 1,552 | 6,200 | 1,552 |
| 2014-06-04 | 1,551 | 1,555 | 1,546 | 1,554 | 4,300 | 1,554 |
| 2014-06-03 | 1,564 | 1,564 | 1,545 | 1,555 | 8,600 | 1,555 |
| 2014-06-02 | 1,560 | 1,565 | 1,543 | 1,562 | 9,300 | 1,562 |
| 2014-05-30 | 1,559 | 1,560 | 1,550 | 1,560 | 8,800 | 1,560 |
| 2014-05-29 | 1,553 | 1,553 | 1,540 | 1,550 | 6,500 | 1,550 |
| 2014-05-28 | 1,536 | 1,550 | 1,532 | 1,548 | 7,000 | 1,548 |
| 2014-05-27 | 1,528 | 1,540 | 1,526 | 1,537 | 4,100 | 1,537 |
| 2014-05-26 | 1,528 | 1,540 | 1,524 | 1,537 | 6,500 | 1,537 |
| 2014-05-23 | 1,516 | 1,524 | 1,516 | 1,523 | 3,600 | 1,523 |
| 2014-05-22 | 1,515 | 1,525 | 1,515 | 1,524 | 2,900 | 1,524 |
| 2014-05-21 | 1,510 | 1,522 | 1,510 | 1,515 | 3,100 | 1,515 |
| 2014-05-20 | 1,525 | 1,527 | 1,516 | 1,516 | 6,200 | 1,516 |
| 2014-05-19 | 1,518 | 1,525 | 1,515 | 1,515 | 3,900 | 1,515 |
| 2014-05-16 | 1,522 | 1,526 | 1,516 | 1,516 | 6,000 | 1,516 |
| 2014-05-15 | 1,522 | 1,525 | 1,520 | 1,522 | 3,100 | 1,522 |
| 2014-05-14 | 1,525 | 1,528 | 1,522 | 1,522 | 2,500 | 1,522 |
| 2014-05-13 | 1,516 | 1,530 | 1,516 | 1,526 | 3,300 | 1,526 |
| 2014-05-12 | 1,527 | 1,530 | 1,515 | 1,515 | 4,300 | 1,515 |
| 2014-05-09 | 1,522 | 1,535 | 1,511 | 1,527 | 6,300 | 1,527 |
| 2014-05-08 | 1,521 | 1,530 | 1,521 | 1,522 | 4,500 | 1,522 |
| 2014-05-07 | 1,535 | 1,539 | 1,520 | 1,520 | 8,100 | 1,520 |
| 2014-05-02 | 1,539 | 1,540 | 1,535 | 1,535 | 2,300 | 1,535 |
| 2014-05-01 | 1,537 | 1,537 | 1,530 | 1,537 | 3,200 | 1,537 |
| 2014-04-30 | 1,540 | 1,540 | 1,530 | 1,537 | 5,600 | 1,537 |
| 2014-04-28 | 1,525 | 1,535 | 1,523 | 1,531 | 4,200 | 1,531 |
| 2014-04-25 | 1,526 | 1,532 | 1,523 | 1,532 | 3,900 | 1,532 |
| 2014-04-24 | 1,534 | 1,534 | 1,526 | 1,531 | 1,900 | 1,531 |
| 2014-04-23 | 1,535 | 1,536 | 1,525 | 1,530 | 2,500 | 1,530 |
| 2014-04-22 | 1,533 | 1,535 | 1,525 | 1,526 | 6,100 | 1,526 |
| 2014-04-21 | 1,537 | 1,539 | 1,531 | 1,533 | 4,000 | 1,533 |
| 2014-04-18 | 1,537 | 1,537 | 1,528 | 1,531 | 2,600 | 1,531 |
| 2014-04-17 | 1,530 | 1,532 | 1,516 | 1,524 | 5,800 | 1,524 |
| 2014-04-16 | 1,509 | 1,515 | 1,509 | 1,514 | 4,400 | 1,514 |
| 2014-04-15 | 1,508 | 1,516 | 1,508 | 1,509 | 4,500 | 1,509 |
| 2014-04-14 | 1,506 | 1,517 | 1,506 | 1,508 | 4,800 | 1,508 |
| 2014-04-11 | 1,518 | 1,518 | 1,501 | 1,505 | 8,300 | 1,505 |
| 2014-04-10 | 1,531 | 1,531 | 1,512 | 1,515 | 5,000 | 1,515 |
| 2014-04-09 | 1,524 | 1,524 | 1,504 | 1,504 | 13,900 | 1,504 |
| 2014-04-08 | 1,521 | 1,539 | 1,516 | 1,524 | 7,300 | 1,524 |
| 2014-04-07 | 1,532 | 1,532 | 1,526 | 1,526 | 9,300 | 1,526 |
| 2014-04-04 | 1,541 | 1,549 | 1,538 | 1,542 | 5,500 | 1,542 |
| 2014-04-03 | 1,550 | 1,555 | 1,541 | 1,548 | 6,000 | 1,548 |
| 2014-04-02 | 1,567 | 1,574 | 1,485 | 1,547 | 26,100 | 1,547 |
| 2014-04-01 | 1,568 | 1,569 | 1,556 | 1,566 | 8,700 | 1,566 |
| 2014-03-31 | 1,566 | 1,573 | 1,550 | 1,573 | 23,200 | 1,573 |
| 2014-03-28 | 1,558 | 1,567 | 1,558 | 1,566 | 24,900 | 1,566 |
| 2014-03-27 | 1,513 | 1,565 | 1,513 | 1,557 | 64,400 | 1,557 |
| 2014-03-26 | 1,559 | 1,565 | 1,558 | 1,561 | 54,300 | 1,561 |
| 2014-03-25 | 1,550 | 1,556 | 1,550 | 1,556 | 24,500 | 1,556 |
| 2014-03-24 | 1,544 | 1,549 | 1,543 | 1,544 | 30,200 | 1,544 |
| 2014-03-20 | 1,540 | 1,544 | 1,537 | 1,537 | 15,400 | 1,537 |
| 2014-03-19 | 1,544 | 1,547 | 1,540 | 1,540 | 9,500 | 1,540 |
| 2014-03-18 | 1,533 | 1,547 | 1,533 | 1,542 | 11,000 | 1,542 |
| 2014-03-17 | 1,540 | 1,543 | 1,531 | 1,532 | 16,900 | 1,532 |
| 2014-03-14 | 1,540 | 1,545 | 1,535 | 1,535 | 32,900 | 1,535 |
| 2014-03-13 | 1,550 | 1,550 | 1,540 | 1,542 | 9,000 | 1,542 |
| 2014-03-12 | 1,550 | 1,552 | 1,545 | 1,548 | 11,100 | 1,548 |
| 2014-03-11 | 1,542 | 1,550 | 1,540 | 1,547 | 11,500 | 1,547 |
| 2014-03-10 | 1,550 | 1,550 | 1,540 | 1,542 | 9,800 | 1,542 |
| 2014-03-07 | 1,535 | 1,542 | 1,525 | 1,540 | 9,700 | 1,540 |
| 2014-03-06 | 1,535 | 1,538 | 1,526 | 1,528 | 11,600 | 1,528 |
| 2014-03-05 | 1,529 | 1,536 | 1,526 | 1,532 | 8,700 | 1,532 |
| 2014-03-04 | 1,510 | 1,527 | 1,510 | 1,523 | 8,200 | 1,523 |
| 2014-03-03 | 1,524 | 1,524 | 1,506 | 1,519 | 16,600 | 1,519 |
| 2014-02-28 | 1,525 | 1,525 | 1,514 | 1,518 | 19,800 | 1,518 |
| 2014-02-27 | 1,523 | 1,524 | 1,515 | 1,519 | 7,600 | 1,519 |
| 2014-02-26 | 1,523 | 1,523 | 1,513 | 1,519 | 8,100 | 1,519 |
| 2014-02-25 | 1,515 | 1,520 | 1,504 | 1,518 | 13,100 | 1,518 |
| 2014-02-24 | 1,512 | 1,520 | 1,501 | 1,508 | 18,000 | 1,508 |
| 2014-02-21 | 1,512 | 1,512 | 1,496 | 1,507 | 14,200 | 1,507 |
| 2014-02-20 | 1,501 | 1,503 | 1,487 | 1,501 | 15,700 | 1,501 |
| 2014-02-19 | 1,496 | 1,501 | 1,485 | 1,498 | 10,100 | 1,498 |
| 2014-02-18 | 1,490 | 1,490 | 1,479 | 1,481 | 32,400 | 1,481 |
| 2014-02-17 | 1,510 | 1,518 | 1,484 | 1,485 | 34,700 | 1,485 |
| 2014-02-14 | 1,545 | 1,551 | 1,505 | 1,509 | 37,100 | 1,509 |
| 2014-02-13 | 1,572 | 1,572 | 1,552 | 1,553 | 8,500 | 1,553 |
| 2014-02-12 | 1,554 | 1,575 | 1,553 | 1,566 | 17,300 | 1,566 |
| 2014-02-10 | 1,552 | 1,561 | 1,542 | 1,554 | 12,200 | 1,554 |
| 2014-02-07 | 1,540 | 1,543 | 1,528 | 1,533 | 9,700 | 1,533 |
| 2014-02-06 | 1,519 | 1,529 | 1,515 | 1,516 | 13,300 | 1,516 |
| 2014-02-05 | 1,505 | 1,519 | 1,491 | 1,512 | 24,400 | 1,512 |
| 2014-02-04 | 1,502 | 1,505 | 1,480 | 1,483 | 47,400 | 1,483 |
| 2014-02-03 | 1,555 | 1,555 | 1,530 | 1,530 | 16,100 | 1,530 |
| 2014-01-31 | 1,567 | 1,570 | 1,541 | 1,558 | 11,600 | 1,558 |
| 2014-01-30 | 1,550 | 1,563 | 1,547 | 1,552 | 19,000 | 1,552 |
| 2014-01-29 | 1,580 | 1,582 | 1,567 | 1,569 | 10,900 | 1,569 |
| 2014-01-28 | 1,547 | 1,589 | 1,547 | 1,547 | 33,700 | 1,547 |
| 2014-01-27 | 1,537 | 1,541 | 1,525 | 1,525 | 20,700 | 1,525 |
| 2014-01-24 | 1,570 | 1,570 | 1,551 | 1,552 | 22,300 | 1,552 |
| 2014-01-23 | 1,591 | 1,592 | 1,572 | 1,572 | 15,200 | 1,572 |
| 2014-01-22 | 1,605 | 1,605 | 1,572 | 1,592 | 24,000 | 1,592 |
| 2014-01-21 | 1,613 | 1,619 | 1,594 | 1,603 | 29,900 | 1,603 |
| 2014-01-20 | 1,600 | 1,614 | 1,597 | 1,610 | 24,300 | 1,610 |
| 2014-01-17 | 1,570 | 1,600 | 1,569 | 1,599 | 39,700 | 1,599 |
| 2014-01-16 | 1,548 | 1,569 | 1,548 | 1,563 | 34,200 | 1,563 |
| 2014-01-15 | 1,548 | 1,548 | 1,538 | 1,548 | 15,200 | 1,548 |
| 2014-01-14 | 1,546 | 1,546 | 1,531 | 1,538 | 16,800 | 1,538 |
| 2014-01-10 | 1,539 | 1,548 | 1,535 | 1,545 | 21,000 | 1,545 |
| 2014-01-09 | 1,540 | 1,543 | 1,532 | 1,538 | 17,900 | 1,538 |
| 2014-01-08 | 1,534 | 1,540 | 1,526 | 1,540 | 15,500 | 1,540 |
| 2014-01-07 | 1,541 | 1,543 | 1,533 | 1,534 | 16,100 | 1,534 |
| 2014-01-06 | 1,534 | 1,554 | 1,530 | 1,541 | 29,300 | 1,541 |
分割・併合履歴 ： なし
