4825 (株)ウェザーニューズ 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 | 3,020 | 3,065 | 2,993 | 2,996 | 39,900 | 1,498 |
| 2014-12-29 | 3,040 | 3,075 | 3,000 | 3,020 | 63,500 | 1,510 |
| 2014-12-26 | 2,970 | 3,050 | 2,970 | 3,035 | 100,200 | 1,517.50 |
| 2014-12-25 | 2,920 | 2,929 | 2,912 | 2,920 | 29,300 | 1,460 |
| 2014-12-24 | 2,917 | 2,933 | 2,892 | 2,904 | 31,000 | 1,452 |
| 2014-12-22 | 2,938 | 2,939 | 2,898 | 2,926 | 27,600 | 1,463 |
| 2014-12-19 | 2,891 | 2,930 | 2,864 | 2,911 | 48,600 | 1,455.50 |
| 2014-12-18 | 2,855 | 2,899 | 2,838 | 2,891 | 48,100 | 1,445.50 |
| 2014-12-17 | 2,820 | 2,839 | 2,802 | 2,806 | 36,700 | 1,403 |
| 2014-12-16 | 2,826 | 2,839 | 2,822 | 2,823 | 22,100 | 1,411.50 |
| 2014-12-15 | 2,856 | 2,880 | 2,825 | 2,845 | 27,800 | 1,422.50 |
| 2014-12-12 | 2,835 | 2,859 | 2,820 | 2,821 | 32,000 | 1,410.50 |
| 2014-12-11 | 2,805 | 2,855 | 2,801 | 2,835 | 27,800 | 1,417.50 |
| 2014-12-10 | 2,850 | 2,853 | 2,818 | 2,829 | 45,000 | 1,414.50 |
| 2014-12-09 | 2,900 | 2,900 | 2,858 | 2,869 | 35,200 | 1,434.50 |
| 2014-12-08 | 2,887 | 2,904 | 2,865 | 2,893 | 34,700 | 1,446.50 |
| 2014-12-05 | 2,874 | 2,890 | 2,860 | 2,890 | 24,600 | 1,445 |
| 2014-12-04 | 2,865 | 2,879 | 2,850 | 2,874 | 34,700 | 1,437 |
| 2014-12-03 | 2,858 | 2,873 | 2,858 | 2,864 | 38,500 | 1,432 |
| 2014-12-02 | 2,844 | 2,852 | 2,830 | 2,850 | 28,100 | 1,425 |
| 2014-12-01 | 2,855 | 2,858 | 2,831 | 2,835 | 29,400 | 1,417.50 |
| 2014-11-28 | 2,841 | 2,857 | 2,830 | 2,846 | 38,400 | 1,423 |
| 2014-11-27 | 2,888 | 2,899 | 2,841 | 2,849 | 42,900 | 1,424.50 |
| 2014-11-26 | 2,871 | 2,903 | 2,856 | 2,888 | 53,600 | 1,444 |
| 2014-11-25 | 2,925 | 2,925 | 2,891 | 2,900 | 90,400 | 1,450 |
| 2014-11-21 | 2,880 | 2,906 | 2,870 | 2,892 | 26,800 | 1,446 |
| 2014-11-20 | 2,915 | 2,916 | 2,880 | 2,880 | 58,900 | 1,440 |
| 2014-11-19 | 2,941 | 2,968 | 2,912 | 2,912 | 28,700 | 1,456 |
| 2014-11-18 | 2,902 | 2,942 | 2,902 | 2,936 | 29,100 | 1,468 |
| 2014-11-17 | 3,000 | 3,000 | 2,901 | 2,902 | 59,200 | 1,451 |
| 2014-11-14 | 3,015 | 3,020 | 2,980 | 3,010 | 22,200 | 1,505 |
| 2014-11-13 | 2,980 | 3,025 | 2,960 | 3,015 | 26,100 | 1,507.50 |
| 2014-11-12 | 3,010 | 3,025 | 2,989 | 2,991 | 21,200 | 1,495.50 |
| 2014-11-11 | 3,000 | 3,025 | 2,995 | 3,010 | 15,400 | 1,505 |
| 2014-11-10 | 3,010 | 3,035 | 2,990 | 3,010 | 14,900 | 1,505 |
| 2014-11-07 | 3,025 | 3,050 | 3,025 | 3,035 | 11,400 | 1,517.50 |
| 2014-11-06 | 3,030 | 3,040 | 2,989 | 3,020 | 23,300 | 1,510 |
| 2014-11-05 | 3,065 | 3,080 | 3,005 | 3,005 | 24,300 | 1,502.50 |
| 2014-11-04 | 3,120 | 3,120 | 3,045 | 3,065 | 28,400 | 1,532.50 |
| 2014-10-31 | 3,000 | 3,045 | 2,997 | 3,025 | 44,700 | 1,512.50 |
| 2014-10-30 | 2,996 | 3,005 | 2,965 | 2,975 | 23,500 | 1,487.50 |
| 2014-10-29 | 2,983 | 2,990 | 2,954 | 2,960 | 16,600 | 1,480 |
| 2014-10-28 | 2,993 | 2,993 | 2,945 | 2,952 | 17,500 | 1,476 |
| 2014-10-27 | 2,998 | 2,999 | 2,961 | 2,973 | 15,300 | 1,486.50 |
| 2014-10-24 | 2,945 | 2,951 | 2,910 | 2,951 | 24,700 | 1,475.50 |
| 2014-10-23 | 2,905 | 2,931 | 2,905 | 2,914 | 9,200 | 1,457 |
| 2014-10-22 | 2,894 | 2,934 | 2,894 | 2,921 | 16,800 | 1,460.50 |
| 2014-10-21 | 2,890 | 2,890 | 2,827 | 2,878 | 26,000 | 1,439 |
| 2014-10-20 | 2,810 | 2,877 | 2,802 | 2,863 | 23,600 | 1,431.50 |
| 2014-10-17 | 2,840 | 2,841 | 2,748 | 2,755 | 50,300 | 1,377.50 |
| 2014-10-16 | 2,865 | 2,900 | 2,843 | 2,849 | 31,000 | 1,424.50 |
| 2014-10-15 | 2,916 | 2,935 | 2,898 | 2,909 | 12,900 | 1,454.50 |
| 2014-10-14 | 2,900 | 2,960 | 2,890 | 2,913 | 31,400 | 1,456.50 |
| 2014-10-10 | 2,892 | 2,942 | 2,892 | 2,936 | 29,300 | 1,468 |
| 2014-10-09 | 3,050 | 3,050 | 2,950 | 2,953 | 50,100 | 1,476.50 |
| 2014-10-08 | 3,060 | 3,060 | 3,020 | 3,050 | 32,600 | 1,525 |
| 2014-10-07 | 3,105 | 3,115 | 3,080 | 3,095 | 32,100 | 1,547.50 |
| 2014-10-06 | 3,115 | 3,115 | 3,070 | 3,080 | 23,400 | 1,540 |
| 2014-10-03 | 3,030 | 3,080 | 3,030 | 3,075 | 29,100 | 1,537.50 |
| 2014-10-02 | 3,085 | 3,085 | 3,010 | 3,025 | 65,000 | 1,512.50 |
| 2014-10-01 | 3,130 | 3,140 | 3,075 | 3,090 | 47,900 | 1,545 |
| 2014-09-30 | 3,195 | 3,200 | 3,085 | 3,110 | 118,500 | 1,555 |
| 2014-09-29 | 3,290 | 3,290 | 3,240 | 3,250 | 27,300 | 1,625 |
| 2014-09-26 | 3,240 | 3,255 | 3,210 | 3,240 | 30,300 | 1,620 |
| 2014-09-25 | 3,100 | 3,240 | 3,100 | 3,240 | 52,300 | 1,620 |
| 2014-09-24 | 3,130 | 3,150 | 3,075 | 3,095 | 45,900 | 1,547.50 |
| 2014-09-22 | 3,100 | 3,130 | 3,100 | 3,130 | 16,500 | 1,565 |
| 2014-09-19 | 3,130 | 3,130 | 3,100 | 3,125 | 31,000 | 1,562.50 |
| 2014-09-18 | 3,125 | 3,130 | 3,100 | 3,125 | 15,100 | 1,562.50 |
| 2014-09-17 | 3,120 | 3,150 | 3,100 | 3,110 | 16,700 | 1,555 |
| 2014-09-16 | 3,115 | 3,125 | 3,105 | 3,110 | 12,800 | 1,555 |
| 2014-09-12 | 3,100 | 3,140 | 3,100 | 3,120 | 25,500 | 1,560 |
| 2014-09-11 | 3,165 | 3,170 | 3,100 | 3,115 | 28,100 | 1,557.50 |
| 2014-09-10 | 3,125 | 3,125 | 3,070 | 3,120 | 19,300 | 1,560 |
| 2014-09-09 | 3,095 | 3,130 | 3,085 | 3,100 | 19,500 | 1,550 |
| 2014-09-08 | 3,100 | 3,105 | 3,065 | 3,090 | 14,900 | 1,545 |
| 2014-09-05 | 3,105 | 3,125 | 3,075 | 3,085 | 15,800 | 1,542.50 |
| 2014-09-04 | 3,165 | 3,170 | 3,100 | 3,110 | 22,200 | 1,555 |
| 2014-09-03 | 3,155 | 3,185 | 3,135 | 3,170 | 28,500 | 1,585 |
| 2014-09-02 | 3,200 | 3,200 | 3,115 | 3,125 | 32,300 | 1,562.50 |
| 2014-09-01 | 3,165 | 3,210 | 3,140 | 3,160 | 20,500 | 1,580 |
| 2014-08-29 | 3,150 | 3,200 | 3,120 | 3,195 | 29,100 | 1,597.50 |
| 2014-08-28 | 3,230 | 3,230 | 3,150 | 3,155 | 30,900 | 1,577.50 |
| 2014-08-27 | 3,250 | 3,270 | 3,205 | 3,230 | 11,100 | 1,615 |
| 2014-08-26 | 3,300 | 3,300 | 3,240 | 3,250 | 35,900 | 1,625 |
| 2014-08-25 | 3,245 | 3,295 | 3,245 | 3,290 | 26,600 | 1,645 |
| 2014-08-22 | 3,275 | 3,275 | 3,220 | 3,240 | 14,200 | 1,620 |
| 2014-08-21 | 3,300 | 3,300 | 3,220 | 3,250 | 35,400 | 1,625 |
| 2014-08-20 | 3,280 | 3,295 | 3,260 | 3,295 | 22,100 | 1,647.50 |
| 2014-08-19 | 3,295 | 3,300 | 3,230 | 3,285 | 35,800 | 1,642.50 |
| 2014-08-18 | 3,230 | 3,265 | 3,215 | 3,265 | 27,500 | 1,632.50 |
| 2014-08-15 | 3,240 | 3,250 | 3,230 | 3,250 | 25,100 | 1,625 |
| 2014-08-14 | 3,195 | 3,240 | 3,165 | 3,240 | 36,300 | 1,620 |
| 2014-08-13 | 3,100 | 3,200 | 3,100 | 3,195 | 31,100 | 1,597.50 |
| 2014-08-12 | 3,125 | 3,140 | 3,085 | 3,125 | 55,900 | 1,562.50 |
| 2014-08-11 | 3,105 | 3,140 | 3,105 | 3,140 | 21,800 | 1,570 |
| 2014-08-08 | 3,120 | 3,120 | 3,070 | 3,100 | 42,300 | 1,550 |
| 2014-08-07 | 3,090 | 3,125 | 3,080 | 3,115 | 19,800 | 1,557.50 |
| 2014-08-06 | 3,100 | 3,120 | 3,090 | 3,110 | 23,300 | 1,555 |
| 2014-08-05 | 3,140 | 3,140 | 3,105 | 3,110 | 17,700 | 1,555 |
| 2014-08-04 | 3,080 | 3,130 | 3,060 | 3,110 | 18,600 | 1,555 |
| 2014-08-01 | 3,085 | 3,125 | 3,070 | 3,095 | 35,600 | 1,547.50 |
| 2014-07-31 | 3,195 | 3,195 | 3,120 | 3,140 | 42,300 | 1,570 |
| 2014-07-30 | 3,210 | 3,225 | 3,185 | 3,195 | 31,900 | 1,597.50 |
| 2014-07-29 | 3,190 | 3,200 | 3,160 | 3,195 | 29,800 | 1,597.50 |
| 2014-07-28 | 3,220 | 3,235 | 3,185 | 3,210 | 33,300 | 1,605 |
| 2014-07-25 | 3,215 | 3,230 | 3,195 | 3,220 | 27,200 | 1,610 |
| 2014-07-24 | 3,170 | 3,200 | 3,170 | 3,200 | 19,400 | 1,600 |
| 2014-07-23 | 3,185 | 3,210 | 3,150 | 3,170 | 22,200 | 1,585 |
| 2014-07-22 | 3,200 | 3,205 | 3,140 | 3,200 | 28,000 | 1,600 |
| 2014-07-18 | 3,175 | 3,175 | 3,110 | 3,150 | 47,800 | 1,575 |
| 2014-07-17 | 3,200 | 3,220 | 3,185 | 3,185 | 22,500 | 1,592.50 |
| 2014-07-16 | 3,155 | 3,200 | 3,155 | 3,190 | 22,800 | 1,595 |
| 2014-07-15 | 3,130 | 3,190 | 3,130 | 3,180 | 34,800 | 1,590 |
| 2014-07-14 | 3,150 | 3,180 | 3,140 | 3,140 | 33,400 | 1,570 |
| 2014-07-11 | 3,185 | 3,215 | 3,160 | 3,190 | 34,700 | 1,595 |
| 2014-07-10 | 3,155 | 3,280 | 3,155 | 3,230 | 88,700 | 1,615 |
| 2014-07-09 | 3,170 | 3,195 | 3,120 | 3,155 | 89,600 | 1,577.50 |
| 2014-07-08 | 3,265 | 3,300 | 3,180 | 3,205 | 123,400 | 1,602.50 |
| 2014-07-07 | 3,140 | 3,250 | 3,140 | 3,225 | 136,600 | 1,612.50 |
| 2014-07-04 | 3,140 | 3,150 | 3,090 | 3,130 | 43,400 | 1,565 |
| 2014-07-03 | 3,125 | 3,165 | 3,110 | 3,130 | 57,000 | 1,565 |
| 2014-07-02 | 3,030 | 3,190 | 3,030 | 3,120 | 125,800 | 1,560 |
| 2014-07-01 | 3,070 | 3,095 | 2,970 | 3,085 | 218,500 | 1,542.50 |
| 2014-06-30 | 2,864 | 2,994 | 2,861 | 2,976 | 66,700 | 1,488 |
| 2014-06-27 | 2,921 | 2,921 | 2,864 | 2,889 | 34,800 | 1,444.50 |
| 2014-06-26 | 2,927 | 2,927 | 2,886 | 2,921 | 24,300 | 1,460.50 |
| 2014-06-25 | 2,950 | 2,960 | 2,885 | 2,912 | 42,000 | 1,456 |
| 2014-06-24 | 2,914 | 2,945 | 2,874 | 2,939 | 27,600 | 1,469.50 |
| 2014-06-23 | 2,930 | 2,930 | 2,900 | 2,913 | 21,700 | 1,456.50 |
| 2014-06-20 | 2,945 | 2,950 | 2,922 | 2,925 | 17,900 | 1,462.50 |
| 2014-06-19 | 2,955 | 2,955 | 2,922 | 2,945 | 17,000 | 1,472.50 |
| 2014-06-18 | 2,945 | 2,966 | 2,913 | 2,928 | 23,400 | 1,464 |
| 2014-06-17 | 2,945 | 2,948 | 2,915 | 2,935 | 27,500 | 1,467.50 |
| 2014-06-16 | 2,959 | 2,960 | 2,910 | 2,943 | 28,800 | 1,471.50 |
| 2014-06-13 | 2,945 | 2,957 | 2,900 | 2,952 | 65,800 | 1,476 |
| 2014-06-12 | 2,833 | 2,942 | 2,826 | 2,937 | 99,500 | 1,468.50 |
| 2014-06-11 | 2,787 | 2,831 | 2,785 | 2,829 | 22,400 | 1,414.50 |
| 2014-06-10 | 2,825 | 2,825 | 2,770 | 2,787 | 35,300 | 1,393.50 |
| 2014-06-09 | 2,849 | 2,849 | 2,812 | 2,825 | 19,300 | 1,412.50 |
| 2014-06-06 | 2,819 | 2,830 | 2,789 | 2,812 | 38,200 | 1,406 |
| 2014-06-05 | 2,862 | 2,870 | 2,785 | 2,812 | 65,500 | 1,406 |
| 2014-06-04 | 2,920 | 2,929 | 2,865 | 2,884 | 98,000 | 1,442 |
| 2014-06-03 | 2,732 | 2,876 | 2,732 | 2,855 | 162,400 | 1,427.50 |
| 2014-06-02 | 2,709 | 2,742 | 2,695 | 2,727 | 30,800 | 1,363.50 |
| 2014-05-30 | 2,722 | 2,722 | 2,695 | 2,710 | 37,200 | 1,355 |
| 2014-05-29 | 2,726 | 2,739 | 2,700 | 2,702 | 29,100 | 1,351 |
| 2014-05-28 | 2,663 | 2,735 | 2,662 | 2,729 | 78,500 | 1,364.50 |
| 2014-05-27 | 2,700 | 2,709 | 2,680 | 2,687 | 96,600 | 1,343.50 |
| 2014-05-26 | 2,718 | 2,718 | 2,664 | 2,700 | 51,200 | 1,350 |
| 2014-05-23 | 2,642 | 2,676 | 2,625 | 2,670 | 47,600 | 1,335 |
| 2014-05-22 | 2,604 | 2,631 | 2,590 | 2,622 | 41,300 | 1,311 |
| 2014-05-21 | 2,575 | 2,609 | 2,551 | 2,599 | 25,600 | 1,299.50 |
| 2014-05-20 | 2,620 | 2,624 | 2,574 | 2,576 | 39,400 | 1,288 |
| 2014-05-19 | 2,582 | 2,636 | 2,550 | 2,585 | 50,700 | 1,292.50 |
| 2014-05-16 | 2,671 | 2,679 | 2,605 | 2,610 | 54,000 | 1,305 |
| 2014-05-15 | 2,665 | 2,694 | 2,621 | 2,678 | 27,400 | 1,339 |
| 2014-05-14 | 2,705 | 2,705 | 2,679 | 2,684 | 40,000 | 1,342 |
| 2014-05-13 | 2,733 | 2,735 | 2,692 | 2,706 | 50,800 | 1,353 |
| 2014-05-12 | 2,705 | 2,729 | 2,694 | 2,709 | 38,600 | 1,354.50 |
| 2014-05-09 | 2,726 | 2,740 | 2,688 | 2,716 | 45,000 | 1,358 |
| 2014-05-08 | 2,757 | 2,757 | 2,690 | 2,726 | 48,600 | 1,363 |
| 2014-05-07 | 2,731 | 2,768 | 2,721 | 2,751 | 66,700 | 1,375.50 |
| 2014-05-02 | 2,728 | 2,740 | 2,700 | 2,730 | 49,800 | 1,365 |
| 2014-05-01 | 2,705 | 2,729 | 2,682 | 2,727 | 40,100 | 1,363.50 |
| 2014-04-30 | 2,720 | 2,721 | 2,661 | 2,683 | 47,700 | 1,341.50 |
| 2014-04-28 | 2,740 | 2,740 | 2,692 | 2,718 | 34,200 | 1,359 |
| 2014-04-25 | 2,713 | 2,718 | 2,686 | 2,711 | 36,400 | 1,355.50 |
| 2014-04-24 | 2,758 | 2,758 | 2,701 | 2,712 | 43,200 | 1,356 |
| 2014-04-23 | 2,738 | 2,800 | 2,724 | 2,753 | 47,900 | 1,376.50 |
| 2014-04-22 | 2,815 | 2,846 | 2,739 | 2,740 | 74,500 | 1,370 |
| 2014-04-21 | 2,888 | 2,921 | 2,807 | 2,828 | 79,600 | 1,414 |
| 2014-04-18 | 2,815 | 2,888 | 2,782 | 2,887 | 49,000 | 1,443.50 |
| 2014-04-17 | 2,842 | 2,847 | 2,816 | 2,829 | 24,200 | 1,414.50 |
| 2014-04-16 | 2,775 | 2,847 | 2,757 | 2,844 | 70,400 | 1,422 |
| 2014-04-15 | 2,830 | 2,837 | 2,730 | 2,780 | 82,500 | 1,390 |
| 2014-04-14 | 2,776 | 2,845 | 2,773 | 2,786 | 70,300 | 1,393 |
| 2014-04-11 | 2,810 | 2,853 | 2,775 | 2,775 | 105,000 | 1,387.50 |
| 2014-04-10 | 2,930 | 2,948 | 2,875 | 2,881 | 99,300 | 1,440.50 |
| 2014-04-09 | 2,951 | 3,015 | 2,905 | 2,921 | 125,200 | 1,460.50 |
| 2014-04-08 | 3,010 | 3,075 | 2,997 | 3,010 | 150,900 | 1,505 |
| 2014-04-07 | 2,985 | 3,050 | 2,979 | 3,040 | 144,400 | 1,520 |
| 2014-04-04 | 2,936 | 2,993 | 2,920 | 2,984 | 103,400 | 1,492 |
| 2014-04-03 | 2,881 | 2,958 | 2,879 | 2,949 | 129,900 | 1,474.50 |
| 2014-04-02 | 2,805 | 2,950 | 2,801 | 2,931 | 254,600 | 1,465.50 |
| 2014-04-01 | 2,749 | 2,787 | 2,680 | 2,767 | 122,800 | 1,383.50 |
| 2014-03-31 | 2,750 | 2,750 | 2,710 | 2,750 | 46,300 | 1,375 |
| 2014-03-28 | 2,735 | 2,748 | 2,690 | 2,724 | 63,900 | 1,362 |
| 2014-03-27 | 2,680 | 2,713 | 2,670 | 2,705 | 67,700 | 1,352.50 |
| 2014-03-26 | 2,698 | 2,700 | 2,630 | 2,680 | 64,700 | 1,340 |
| 2014-03-25 | 2,698 | 2,699 | 2,650 | 2,676 | 62,300 | 1,338 |
| 2014-03-24 | 2,560 | 2,667 | 2,555 | 2,637 | 64,200 | 1,318.50 |
| 2014-03-20 | 2,528 | 2,551 | 2,518 | 2,538 | 51,500 | 1,269 |
| 2014-03-19 | 2,446 | 2,559 | 2,446 | 2,527 | 68,400 | 1,263.50 |
| 2014-03-18 | 2,424 | 2,448 | 2,408 | 2,431 | 28,700 | 1,215.50 |
| 2014-03-17 | 2,410 | 2,420 | 2,385 | 2,403 | 25,500 | 1,201.50 |
| 2014-03-14 | 2,475 | 2,485 | 2,430 | 2,436 | 52,300 | 1,218 |
| 2014-03-13 | 2,446 | 2,490 | 2,411 | 2,475 | 23,600 | 1,237.50 |
| 2014-03-12 | 2,468 | 2,468 | 2,442 | 2,446 | 32,500 | 1,223 |
| 2014-03-11 | 2,490 | 2,498 | 2,465 | 2,493 | 15,500 | 1,246.50 |
| 2014-03-10 | 2,495 | 2,501 | 2,453 | 2,488 | 32,600 | 1,244 |
| 2014-03-07 | 2,518 | 2,518 | 2,481 | 2,496 | 17,600 | 1,248 |
| 2014-03-06 | 2,482 | 2,509 | 2,456 | 2,498 | 23,400 | 1,249 |
| 2014-03-05 | 2,500 | 2,519 | 2,473 | 2,486 | 19,100 | 1,243 |
| 2014-03-04 | 2,450 | 2,489 | 2,435 | 2,489 | 25,000 | 1,244.50 |
| 2014-03-03 | 2,490 | 2,490 | 2,442 | 2,472 | 34,400 | 1,236 |
| 2014-02-28 | 2,540 | 2,544 | 2,500 | 2,513 | 29,000 | 1,256.50 |
| 2014-02-27 | 2,570 | 2,586 | 2,517 | 2,532 | 34,400 | 1,266 |
| 2014-02-26 | 2,615 | 2,617 | 2,574 | 2,592 | 22,600 | 1,296 |
| 2014-02-25 | 2,610 | 2,610 | 2,572 | 2,603 | 35,300 | 1,301.50 |
| 2014-02-24 | 2,630 | 2,630 | 2,565 | 2,592 | 18,600 | 1,296 |
| 2014-02-21 | 2,598 | 2,640 | 2,584 | 2,635 | 37,200 | 1,317.50 |
| 2014-02-20 | 2,599 | 2,609 | 2,544 | 2,570 | 29,100 | 1,285 |
| 2014-02-19 | 2,599 | 2,620 | 2,552 | 2,614 | 28,300 | 1,307 |
| 2014-02-18 | 2,535 | 2,599 | 2,521 | 2,590 | 28,500 | 1,295 |
| 2014-02-17 | 2,583 | 2,595 | 2,518 | 2,535 | 27,600 | 1,267.50 |
| 2014-02-14 | 2,606 | 2,611 | 2,536 | 2,559 | 32,600 | 1,279.50 |
| 2014-02-13 | 2,669 | 2,669 | 2,604 | 2,620 | 24,700 | 1,310 |
| 2014-02-12 | 2,663 | 2,685 | 2,634 | 2,656 | 48,500 | 1,328 |
| 2014-02-10 | 2,650 | 2,689 | 2,642 | 2,659 | 42,300 | 1,329.50 |
| 2014-02-07 | 2,628 | 2,649 | 2,561 | 2,640 | 42,100 | 1,320 |
| 2014-02-06 | 2,609 | 2,647 | 2,577 | 2,616 | 50,800 | 1,308 |
| 2014-02-05 | 2,600 | 2,627 | 2,551 | 2,608 | 75,000 | 1,304 |
| 2014-02-04 | 2,522 | 2,593 | 2,490 | 2,542 | 151,300 | 1,271 |
| 2014-02-03 | 2,625 | 2,675 | 2,592 | 2,599 | 69,700 | 1,299.50 |
| 2014-01-31 | 2,635 | 2,654 | 2,606 | 2,630 | 77,300 | 1,315 |
| 2014-01-30 | 2,650 | 2,653 | 2,623 | 2,634 | 79,200 | 1,317 |
| 2014-01-29 | 2,656 | 2,688 | 2,640 | 2,682 | 42,100 | 1,341 |
| 2014-01-28 | 2,600 | 2,657 | 2,575 | 2,605 | 81,500 | 1,302.50 |
| 2014-01-27 | 2,601 | 2,648 | 2,594 | 2,600 | 50,500 | 1,300 |
| 2014-01-24 | 2,595 | 2,670 | 2,561 | 2,651 | 74,200 | 1,325.50 |
| 2014-01-23 | 2,694 | 2,699 | 2,631 | 2,632 | 67,200 | 1,316 |
| 2014-01-22 | 2,679 | 2,728 | 2,667 | 2,694 | 63,400 | 1,347 |
| 2014-01-21 | 2,729 | 2,729 | 2,640 | 2,671 | 114,900 | 1,335.50 |
| 2014-01-20 | 2,752 | 2,755 | 2,661 | 2,724 | 153,200 | 1,362 |
| 2014-01-17 | 2,670 | 2,759 | 2,666 | 2,750 | 193,200 | 1,375 |
| 2014-01-16 | 2,624 | 2,684 | 2,611 | 2,661 | 143,600 | 1,330.50 |
| 2014-01-15 | 2,550 | 2,613 | 2,542 | 2,610 | 146,400 | 1,305 |
| 2014-01-14 | 2,500 | 2,557 | 2,490 | 2,505 | 152,500 | 1,252.50 |
| 2014-01-10 | 2,479 | 2,538 | 2,461 | 2,525 | 188,000 | 1,262.50 |
| 2014-01-09 | 2,465 | 2,476 | 2,441 | 2,474 | 63,200 | 1,237 |
| 2014-01-08 | 2,429 | 2,475 | 2,425 | 2,468 | 87,000 | 1,234 |
| 2014-01-07 | 2,447 | 2,458 | 2,410 | 2,451 | 65,500 | 1,225.50 |
| 2014-01-06 | 2,402 | 2,480 | 2,401 | 2,458 | 174,200 | 1,229 |
分割・併合履歴 ： [2024-11-28]1株→2株