4985 アース製薬(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 | 4,050 | 4,050 | 4,015 | 4,015 | 43,600 | 4,015 |
| 2014-12-29 | 4,090 | 4,090 | 3,995 | 4,055 | 101,000 | 4,055 |
| 2014-12-26 | 4,110 | 4,150 | 4,055 | 4,090 | 154,100 | 4,090 |
| 2014-12-25 | 4,260 | 4,265 | 4,240 | 4,250 | 109,600 | 4,250 |
| 2014-12-24 | 4,200 | 4,265 | 4,200 | 4,240 | 120,600 | 4,240 |
| 2014-12-22 | 4,165 | 4,190 | 4,165 | 4,190 | 51,100 | 4,190 |
| 2014-12-19 | 4,160 | 4,165 | 4,140 | 4,160 | 55,100 | 4,160 |
| 2014-12-18 | 4,125 | 4,160 | 4,120 | 4,140 | 56,100 | 4,140 |
| 2014-12-17 | 4,090 | 4,125 | 4,085 | 4,095 | 55,300 | 4,095 |
| 2014-12-16 | 4,155 | 4,165 | 4,100 | 4,105 | 76,800 | 4,105 |
| 2014-12-15 | 4,160 | 4,180 | 4,150 | 4,160 | 58,700 | 4,160 |
| 2014-12-12 | 4,170 | 4,190 | 4,160 | 4,165 | 91,900 | 4,165 |
| 2014-12-11 | 4,150 | 4,195 | 4,150 | 4,180 | 76,400 | 4,180 |
| 2014-12-10 | 4,160 | 4,190 | 4,140 | 4,170 | 82,100 | 4,170 |
| 2014-12-09 | 4,165 | 4,180 | 4,150 | 4,175 | 67,400 | 4,175 |
| 2014-12-08 | 4,150 | 4,180 | 4,100 | 4,180 | 69,300 | 4,180 |
| 2014-12-05 | 4,065 | 4,145 | 4,050 | 4,145 | 217,100 | 4,145 |
| 2014-12-04 | 4,155 | 4,175 | 4,155 | 4,165 | 55,300 | 4,165 |
| 2014-12-03 | 4,175 | 4,180 | 4,145 | 4,145 | 62,800 | 4,145 |
| 2014-12-02 | 4,145 | 4,165 | 4,140 | 4,160 | 38,900 | 4,160 |
| 2014-12-01 | 4,135 | 4,175 | 4,130 | 4,155 | 69,100 | 4,155 |
| 2014-11-28 | 4,100 | 4,125 | 4,100 | 4,125 | 39,500 | 4,125 |
| 2014-11-27 | 4,105 | 4,130 | 4,095 | 4,100 | 43,300 | 4,100 |
| 2014-11-26 | 4,115 | 4,140 | 4,100 | 4,105 | 55,000 | 4,105 |
| 2014-11-25 | 4,090 | 4,105 | 4,070 | 4,095 | 43,900 | 4,095 |
| 2014-11-21 | 4,090 | 4,090 | 4,060 | 4,060 | 31,700 | 4,060 |
| 2014-11-20 | 4,100 | 4,115 | 4,055 | 4,065 | 56,900 | 4,065 |
| 2014-11-19 | 4,135 | 4,140 | 4,095 | 4,095 | 34,500 | 4,095 |
| 2014-11-18 | 4,065 | 4,110 | 4,065 | 4,110 | 30,900 | 4,110 |
| 2014-11-17 | 4,090 | 4,095 | 4,045 | 4,045 | 54,000 | 4,045 |
| 2014-11-14 | 4,125 | 4,125 | 4,085 | 4,100 | 53,200 | 4,100 |
| 2014-11-13 | 4,075 | 4,110 | 4,055 | 4,100 | 32,100 | 4,100 |
| 2014-11-12 | 4,105 | 4,125 | 4,055 | 4,055 | 56,400 | 4,055 |
| 2014-11-11 | 4,100 | 4,105 | 4,080 | 4,080 | 32,000 | 4,080 |
| 2014-11-10 | 4,080 | 4,095 | 4,065 | 4,080 | 25,400 | 4,080 |
| 2014-11-07 | 4,060 | 4,085 | 4,055 | 4,075 | 45,300 | 4,075 |
| 2014-11-06 | 4,100 | 4,140 | 4,060 | 4,070 | 69,900 | 4,070 |
| 2014-11-05 | 4,095 | 4,120 | 4,060 | 4,100 | 74,700 | 4,100 |
| 2014-11-04 | 4,115 | 4,165 | 4,105 | 4,115 | 89,800 | 4,115 |
| 2014-10-31 | 4,050 | 4,115 | 4,020 | 4,090 | 107,000 | 4,090 |
| 2014-10-30 | 4,035 | 4,055 | 4,025 | 4,035 | 41,800 | 4,035 |
| 2014-10-29 | 4,020 | 4,040 | 4,005 | 4,040 | 40,600 | 4,040 |
| 2014-10-28 | 4,015 | 4,020 | 3,990 | 4,005 | 32,800 | 4,005 |
| 2014-10-27 | 3,975 | 4,020 | 3,975 | 4,020 | 30,600 | 4,020 |
| 2014-10-24 | 3,995 | 4,000 | 3,970 | 4,000 | 25,600 | 4,000 |
| 2014-10-23 | 3,995 | 4,005 | 3,970 | 3,975 | 24,700 | 3,975 |
| 2014-10-22 | 4,000 | 4,010 | 3,995 | 4,010 | 32,800 | 4,010 |
| 2014-10-21 | 3,970 | 3,990 | 3,945 | 3,980 | 41,900 | 3,980 |
| 2014-10-20 | 3,885 | 3,965 | 3,885 | 3,965 | 33,100 | 3,965 |
| 2014-10-17 | 3,895 | 3,895 | 3,835 | 3,835 | 53,900 | 3,835 |
| 2014-10-16 | 3,905 | 3,940 | 3,900 | 3,900 | 57,700 | 3,900 |
| 2014-10-15 | 3,925 | 3,945 | 3,905 | 3,930 | 43,700 | 3,930 |
| 2014-10-14 | 3,920 | 3,935 | 3,910 | 3,925 | 36,200 | 3,925 |
| 2014-10-10 | 3,940 | 3,980 | 3,930 | 3,940 | 65,800 | 3,940 |
| 2014-10-09 | 3,960 | 3,970 | 3,950 | 3,955 | 33,300 | 3,955 |
| 2014-10-08 | 3,980 | 3,980 | 3,955 | 3,955 | 40,200 | 3,955 |
| 2014-10-07 | 4,010 | 4,020 | 3,990 | 3,995 | 38,400 | 3,995 |
| 2014-10-06 | 3,995 | 4,020 | 3,980 | 3,990 | 43,300 | 3,990 |
| 2014-10-03 | 3,920 | 3,990 | 3,915 | 3,975 | 33,100 | 3,975 |
| 2014-10-02 | 3,970 | 3,980 | 3,910 | 3,915 | 78,400 | 3,915 |
| 2014-10-01 | 4,010 | 4,020 | 3,990 | 4,000 | 30,500 | 4,000 |
| 2014-09-30 | 3,975 | 4,010 | 3,970 | 3,990 | 85,700 | 3,990 |
| 2014-09-29 | 3,980 | 3,980 | 3,945 | 3,970 | 33,400 | 3,970 |
| 2014-09-26 | 3,920 | 3,970 | 3,920 | 3,940 | 68,500 | 3,940 |
| 2014-09-25 | 3,955 | 3,955 | 3,915 | 3,940 | 47,900 | 3,940 |
| 2014-09-24 | 3,890 | 3,940 | 3,890 | 3,935 | 45,100 | 3,935 |
| 2014-09-22 | 3,910 | 3,925 | 3,900 | 3,905 | 30,300 | 3,905 |
| 2014-09-19 | 3,900 | 3,940 | 3,890 | 3,920 | 57,800 | 3,920 |
| 2014-09-18 | 3,885 | 3,900 | 3,880 | 3,895 | 56,900 | 3,895 |
| 2014-09-17 | 3,920 | 3,930 | 3,885 | 3,885 | 71,900 | 3,885 |
| 2014-09-16 | 3,965 | 3,965 | 3,925 | 3,935 | 66,000 | 3,935 |
| 2014-09-12 | 3,930 | 3,975 | 3,925 | 3,965 | 66,600 | 3,965 |
| 2014-09-11 | 4,000 | 4,000 | 3,950 | 3,955 | 85,800 | 3,955 |
| 2014-09-10 | 3,990 | 4,010 | 3,980 | 3,995 | 43,400 | 3,995 |
| 2014-09-09 | 4,035 | 4,050 | 4,000 | 4,010 | 59,100 | 4,010 |
| 2014-09-08 | 4,080 | 4,085 | 4,020 | 4,045 | 148,300 | 4,045 |
| 2014-09-05 | 4,020 | 4,045 | 3,980 | 3,980 | 88,300 | 3,980 |
| 2014-09-04 | 4,000 | 4,015 | 3,970 | 3,985 | 76,500 | 3,985 |
| 2014-09-03 | 4,070 | 4,070 | 4,000 | 4,015 | 93,400 | 4,015 |
| 2014-09-02 | 4,185 | 4,195 | 4,025 | 4,050 | 228,600 | 4,050 |
| 2014-09-01 | 4,090 | 4,215 | 4,015 | 4,140 | 421,300 | 4,140 |
| 2014-08-29 | 4,010 | 4,090 | 4,005 | 4,015 | 195,700 | 4,015 |
| 2014-08-28 | 3,955 | 4,430 | 3,910 | 4,285 | 309,600 | 4,285 |
| 2014-08-27 | 3,965 | 4,220 | 3,875 | 3,965 | 238,900 | 3,965 |
| 2014-08-26 | 4,050 | 4,050 | 4,000 | 4,000 | 13,700 | 4,000 |
| 2014-08-25 | 4,025 | 4,035 | 4,015 | 4,025 | 12,200 | 4,025 |
| 2014-08-22 | 4,040 | 4,045 | 4,020 | 4,030 | 12,300 | 4,030 |
| 2014-08-21 | 4,035 | 4,040 | 4,015 | 4,040 | 14,900 | 4,040 |
| 2014-08-20 | 4,020 | 4,040 | 4,015 | 4,020 | 21,700 | 4,020 |
| 2014-08-19 | 4,025 | 4,030 | 4,010 | 4,020 | 11,200 | 4,020 |
| 2014-08-18 | 4,030 | 4,030 | 4,000 | 4,025 | 9,200 | 4,025 |
| 2014-08-15 | 4,010 | 4,030 | 4,010 | 4,030 | 13,300 | 4,030 |
| 2014-08-14 | 4,030 | 4,030 | 4,005 | 4,015 | 13,500 | 4,015 |
| 2014-08-13 | 4,000 | 4,025 | 3,980 | 4,025 | 18,600 | 4,025 |
| 2014-08-12 | 4,010 | 4,020 | 3,990 | 4,000 | 25,900 | 4,000 |
| 2014-08-11 | 3,965 | 4,010 | 3,940 | 4,010 | 21,100 | 4,010 |
| 2014-08-08 | 3,985 | 3,985 | 3,925 | 3,945 | 23,400 | 3,945 |
| 2014-08-07 | 3,920 | 4,000 | 3,920 | 3,985 | 29,000 | 3,985 |
| 2014-08-06 | 3,995 | 3,995 | 3,900 | 3,920 | 44,400 | 3,920 |
| 2014-08-05 | 3,995 | 4,020 | 3,990 | 4,005 | 16,800 | 4,005 |
| 2014-08-04 | 3,995 | 4,015 | 3,965 | 3,995 | 18,300 | 3,995 |
| 2014-08-01 | 4,000 | 4,015 | 3,995 | 4,000 | 23,600 | 4,000 |
| 2014-07-31 | 4,005 | 4,020 | 4,000 | 4,005 | 22,400 | 4,005 |
| 2014-07-30 | 3,995 | 4,000 | 3,995 | 3,995 | 26,600 | 3,995 |
| 2014-07-29 | 3,995 | 4,000 | 3,980 | 3,995 | 16,400 | 3,995 |
| 2014-07-28 | 3,980 | 4,000 | 3,970 | 3,995 | 23,000 | 3,995 |
| 2014-07-25 | 3,940 | 3,970 | 3,940 | 3,970 | 28,600 | 3,970 |
| 2014-07-24 | 3,940 | 3,945 | 3,920 | 3,945 | 22,700 | 3,945 |
| 2014-07-23 | 3,930 | 3,935 | 3,920 | 3,930 | 13,700 | 3,930 |
| 2014-07-22 | 3,940 | 3,940 | 3,920 | 3,930 | 15,500 | 3,930 |
| 2014-07-18 | 3,895 | 3,940 | 3,895 | 3,925 | 25,400 | 3,925 |
| 2014-07-17 | 3,915 | 3,935 | 3,910 | 3,925 | 9,700 | 3,925 |
| 2014-07-16 | 3,925 | 3,935 | 3,905 | 3,910 | 18,000 | 3,910 |
| 2014-07-15 | 3,915 | 3,935 | 3,915 | 3,920 | 12,700 | 3,920 |
| 2014-07-14 | 3,900 | 3,920 | 3,900 | 3,915 | 9,300 | 3,915 |
| 2014-07-11 | 3,880 | 3,905 | 3,855 | 3,900 | 16,500 | 3,900 |
| 2014-07-10 | 3,930 | 3,940 | 3,900 | 3,900 | 19,400 | 3,900 |
| 2014-07-09 | 3,915 | 3,935 | 3,915 | 3,925 | 9,200 | 3,925 |
| 2014-07-08 | 3,930 | 3,960 | 3,915 | 3,940 | 32,000 | 3,940 |
| 2014-07-07 | 3,955 | 3,960 | 3,935 | 3,935 | 13,000 | 3,935 |
| 2014-07-04 | 3,950 | 3,965 | 3,935 | 3,955 | 28,100 | 3,955 |
| 2014-07-03 | 3,950 | 3,950 | 3,930 | 3,945 | 34,700 | 3,945 |
| 2014-07-02 | 3,935 | 3,935 | 3,920 | 3,930 | 21,500 | 3,930 |
| 2014-07-01 | 3,915 | 3,950 | 3,910 | 3,925 | 59,200 | 3,925 |
| 2014-06-30 | 3,855 | 3,900 | 3,850 | 3,900 | 57,600 | 3,900 |
| 2014-06-27 | 3,860 | 3,860 | 3,825 | 3,855 | 46,200 | 3,855 |
| 2014-06-26 | 3,870 | 3,870 | 3,825 | 3,855 | 83,000 | 3,855 |
| 2014-06-25 | 3,810 | 3,845 | 3,810 | 3,810 | 139,200 | 3,810 |
| 2014-06-24 | 3,820 | 3,845 | 3,820 | 3,840 | 60,300 | 3,840 |
| 2014-06-23 | 3,820 | 3,840 | 3,820 | 3,830 | 44,700 | 3,830 |
| 2014-06-20 | 3,795 | 3,815 | 3,790 | 3,815 | 47,700 | 3,815 |
| 2014-06-19 | 3,800 | 3,800 | 3,790 | 3,790 | 27,200 | 3,790 |
| 2014-06-18 | 3,795 | 3,800 | 3,785 | 3,800 | 19,500 | 3,800 |
| 2014-06-17 | 3,770 | 3,795 | 3,770 | 3,790 | 14,900 | 3,790 |
| 2014-06-16 | 3,780 | 3,790 | 3,770 | 3,770 | 16,700 | 3,770 |
| 2014-06-13 | 3,765 | 3,785 | 3,760 | 3,775 | 29,300 | 3,775 |
| 2014-06-12 | 3,780 | 3,780 | 3,760 | 3,770 | 13,000 | 3,770 |
| 2014-06-11 | 3,750 | 3,785 | 3,750 | 3,780 | 17,700 | 3,780 |
| 2014-06-10 | 3,770 | 3,790 | 3,750 | 3,750 | 18,700 | 3,750 |
| 2014-06-09 | 3,780 | 3,780 | 3,760 | 3,765 | 19,000 | 3,765 |
| 2014-06-06 | 3,795 | 3,795 | 3,775 | 3,785 | 14,300 | 3,785 |
| 2014-06-05 | 3,795 | 3,800 | 3,780 | 3,785 | 22,400 | 3,785 |
| 2014-06-04 | 3,775 | 3,795 | 3,765 | 3,790 | 27,600 | 3,790 |
| 2014-06-03 | 3,775 | 3,775 | 3,760 | 3,765 | 17,400 | 3,765 |
| 2014-06-02 | 3,765 | 3,770 | 3,750 | 3,770 | 31,700 | 3,770 |
| 2014-05-30 | 3,750 | 3,775 | 3,750 | 3,760 | 43,300 | 3,760 |
| 2014-05-29 | 3,750 | 3,755 | 3,735 | 3,750 | 20,200 | 3,750 |
| 2014-05-28 | 3,740 | 3,750 | 3,730 | 3,750 | 27,400 | 3,750 |
| 2014-05-27 | 3,720 | 3,740 | 3,715 | 3,720 | 20,100 | 3,720 |
| 2014-05-26 | 3,700 | 3,710 | 3,690 | 3,710 | 14,100 | 3,710 |
| 2014-05-23 | 3,700 | 3,700 | 3,680 | 3,695 | 17,300 | 3,695 |
| 2014-05-22 | 3,650 | 3,690 | 3,645 | 3,690 | 16,900 | 3,690 |
| 2014-05-21 | 3,640 | 3,655 | 3,630 | 3,655 | 13,200 | 3,655 |
| 2014-05-20 | 3,620 | 3,650 | 3,620 | 3,625 | 12,100 | 3,625 |
| 2014-05-19 | 3,620 | 3,630 | 3,610 | 3,615 | 14,000 | 3,615 |
| 2014-05-16 | 3,625 | 3,625 | 3,610 | 3,610 | 19,200 | 3,610 |
| 2014-05-15 | 3,640 | 3,640 | 3,620 | 3,630 | 7,900 | 3,630 |
| 2014-05-14 | 3,655 | 3,670 | 3,640 | 3,640 | 11,900 | 3,640 |
| 2014-05-13 | 3,690 | 3,690 | 3,640 | 3,655 | 20,700 | 3,655 |
| 2014-05-12 | 3,630 | 3,660 | 3,630 | 3,630 | 11,000 | 3,630 |
| 2014-05-09 | 3,655 | 3,695 | 3,615 | 3,625 | 21,500 | 3,625 |
| 2014-05-08 | 3,630 | 3,695 | 3,610 | 3,615 | 30,700 | 3,615 |
| 2014-05-07 | 3,665 | 3,670 | 3,585 | 3,590 | 40,100 | 3,590 |
| 2014-05-02 | 3,660 | 3,675 | 3,650 | 3,675 | 15,800 | 3,675 |
| 2014-05-01 | 3,670 | 3,685 | 3,655 | 3,680 | 18,700 | 3,680 |
| 2014-04-30 | 3,690 | 3,690 | 3,645 | 3,655 | 8,000 | 3,655 |
| 2014-04-28 | 3,655 | 3,680 | 3,615 | 3,640 | 9,400 | 3,640 |
| 2014-04-25 | 3,700 | 3,700 | 3,650 | 3,655 | 22,500 | 3,655 |
| 2014-04-24 | 3,670 | 3,680 | 3,660 | 3,675 | 16,800 | 3,675 |
| 2014-04-23 | 3,660 | 3,660 | 3,620 | 3,650 | 13,100 | 3,650 |
| 2014-04-22 | 3,660 | 3,675 | 3,620 | 3,640 | 19,100 | 3,640 |
| 2014-04-21 | 3,650 | 3,655 | 3,625 | 3,640 | 12,200 | 3,640 |
| 2014-04-18 | 3,655 | 3,660 | 3,610 | 3,620 | 14,500 | 3,620 |
| 2014-04-17 | 3,665 | 3,690 | 3,660 | 3,660 | 11,800 | 3,660 |
| 2014-04-16 | 3,645 | 3,655 | 3,620 | 3,655 | 12,700 | 3,655 |
| 2014-04-15 | 3,605 | 3,625 | 3,595 | 3,620 | 17,500 | 3,620 |
| 2014-04-14 | 3,570 | 3,620 | 3,570 | 3,595 | 20,700 | 3,595 |
| 2014-04-11 | 3,600 | 3,605 | 3,565 | 3,600 | 33,200 | 3,600 |
| 2014-04-10 | 3,630 | 3,640 | 3,605 | 3,605 | 18,200 | 3,605 |
| 2014-04-09 | 3,650 | 3,650 | 3,590 | 3,595 | 29,800 | 3,595 |
| 2014-04-08 | 3,710 | 3,710 | 3,650 | 3,650 | 18,700 | 3,650 |
| 2014-04-07 | 3,715 | 3,735 | 3,695 | 3,695 | 16,900 | 3,695 |
| 2014-04-04 | 3,735 | 3,755 | 3,730 | 3,745 | 19,300 | 3,745 |
| 2014-04-03 | 3,730 | 3,755 | 3,730 | 3,735 | 22,900 | 3,735 |
| 2014-04-02 | 3,770 | 3,775 | 3,715 | 3,715 | 39,600 | 3,715 |
| 2014-04-01 | 3,760 | 3,775 | 3,745 | 3,770 | 32,100 | 3,770 |
| 2014-03-31 | 3,760 | 3,775 | 3,735 | 3,755 | 28,000 | 3,755 |
| 2014-03-28 | 3,700 | 3,750 | 3,695 | 3,750 | 43,100 | 3,750 |
| 2014-03-27 | 3,695 | 3,700 | 3,675 | 3,695 | 37,000 | 3,695 |
| 2014-03-26 | 3,685 | 3,685 | 3,665 | 3,680 | 36,900 | 3,680 |
| 2014-03-25 | 3,665 | 3,680 | 3,650 | 3,655 | 57,000 | 3,655 |
| 2014-03-24 | 3,550 | 3,670 | 3,550 | 3,650 | 69,600 | 3,650 |
| 2014-03-20 | 3,595 | 3,595 | 3,550 | 3,560 | 29,500 | 3,560 |
| 2014-03-19 | 3,545 | 3,600 | 3,545 | 3,590 | 35,700 | 3,590 |
| 2014-03-18 | 3,545 | 3,560 | 3,525 | 3,545 | 39,100 | 3,545 |
| 2014-03-17 | 3,560 | 3,565 | 3,520 | 3,535 | 38,500 | 3,535 |
| 2014-03-14 | 3,590 | 3,595 | 3,555 | 3,570 | 74,600 | 3,570 |
| 2014-03-13 | 3,580 | 3,600 | 3,580 | 3,590 | 29,200 | 3,590 |
| 2014-03-12 | 3,590 | 3,595 | 3,580 | 3,585 | 19,600 | 3,585 |
| 2014-03-11 | 3,610 | 3,610 | 3,590 | 3,600 | 14,400 | 3,600 |
| 2014-03-10 | 3,605 | 3,610 | 3,590 | 3,605 | 17,400 | 3,605 |
| 2014-03-07 | 3,600 | 3,610 | 3,585 | 3,605 | 29,500 | 3,605 |
| 2014-03-06 | 3,605 | 3,610 | 3,575 | 3,595 | 44,600 | 3,595 |
| 2014-03-05 | 3,600 | 3,615 | 3,590 | 3,605 | 42,000 | 3,605 |
| 2014-03-04 | 3,550 | 3,600 | 3,545 | 3,600 | 26,300 | 3,600 |
| 2014-03-03 | 3,600 | 3,600 | 3,560 | 3,575 | 25,900 | 3,575 |
| 2014-02-28 | 3,595 | 3,595 | 3,570 | 3,595 | 23,800 | 3,595 |
| 2014-02-27 | 3,575 | 3,615 | 3,565 | 3,595 | 22,300 | 3,595 |
| 2014-02-26 | 3,610 | 3,610 | 3,580 | 3,595 | 29,000 | 3,595 |
| 2014-02-25 | 3,595 | 3,610 | 3,580 | 3,610 | 52,900 | 3,610 |
| 2014-02-24 | 3,530 | 3,555 | 3,505 | 3,555 | 36,100 | 3,555 |
| 2014-02-21 | 3,460 | 3,540 | 3,460 | 3,530 | 71,500 | 3,530 |
| 2014-02-20 | 3,480 | 3,480 | 3,400 | 3,410 | 30,900 | 3,410 |
| 2014-02-19 | 3,435 | 3,465 | 3,420 | 3,445 | 22,200 | 3,445 |
| 2014-02-18 | 3,425 | 3,465 | 3,420 | 3,450 | 28,900 | 3,450 |
| 2014-02-17 | 3,435 | 3,470 | 3,425 | 3,440 | 33,200 | 3,440 |
| 2014-02-14 | 3,450 | 3,450 | 3,395 | 3,430 | 44,800 | 3,430 |
| 2014-02-13 | 3,425 | 3,455 | 3,400 | 3,415 | 51,700 | 3,415 |
| 2014-02-12 | 3,395 | 3,415 | 3,395 | 3,410 | 24,500 | 3,410 |
| 2014-02-10 | 3,400 | 3,400 | 3,365 | 3,370 | 27,800 | 3,370 |
| 2014-02-07 | 3,295 | 3,335 | 3,280 | 3,330 | 52,700 | 3,330 |
| 2014-02-06 | 3,285 | 3,285 | 3,225 | 3,240 | 38,700 | 3,240 |
| 2014-02-05 | 3,295 | 3,295 | 3,230 | 3,235 | 47,600 | 3,235 |
| 2014-02-04 | 3,305 | 3,310 | 3,225 | 3,225 | 77,300 | 3,225 |
| 2014-02-03 | 3,445 | 3,445 | 3,380 | 3,395 | 52,800 | 3,395 |
| 2014-01-31 | 3,445 | 3,460 | 3,430 | 3,445 | 41,100 | 3,445 |
| 2014-01-30 | 3,455 | 3,465 | 3,430 | 3,450 | 43,800 | 3,450 |
| 2014-01-29 | 3,460 | 3,490 | 3,440 | 3,490 | 30,600 | 3,490 |
| 2014-01-28 | 3,485 | 3,490 | 3,430 | 3,430 | 56,200 | 3,430 |
| 2014-01-27 | 3,500 | 3,505 | 3,460 | 3,465 | 70,400 | 3,465 |
| 2014-01-24 | 3,565 | 3,570 | 3,515 | 3,525 | 83,200 | 3,525 |
| 2014-01-23 | 3,595 | 3,595 | 3,560 | 3,560 | 47,800 | 3,560 |
| 2014-01-22 | 3,600 | 3,605 | 3,570 | 3,590 | 40,100 | 3,590 |
| 2014-01-21 | 3,590 | 3,625 | 3,575 | 3,580 | 31,900 | 3,580 |
| 2014-01-20 | 3,590 | 3,590 | 3,575 | 3,575 | 26,900 | 3,575 |
| 2014-01-17 | 3,565 | 3,580 | 3,555 | 3,560 | 52,700 | 3,560 |
| 2014-01-16 | 3,565 | 3,590 | 3,555 | 3,560 | 51,500 | 3,560 |
| 2014-01-15 | 3,560 | 3,580 | 3,550 | 3,575 | 70,200 | 3,575 |
| 2014-01-14 | 3,585 | 3,600 | 3,550 | 3,565 | 71,500 | 3,565 |
| 2014-01-10 | 3,565 | 3,610 | 3,540 | 3,605 | 96,700 | 3,605 |
| 2014-01-09 | 3,600 | 3,600 | 3,575 | 3,585 | 56,900 | 3,585 |
| 2014-01-08 | 3,650 | 3,655 | 3,595 | 3,610 | 66,900 | 3,610 |
| 2014-01-07 | 3,665 | 3,675 | 3,620 | 3,620 | 56,500 | 3,620 |
| 2014-01-06 | 3,690 | 3,695 | 3,640 | 3,685 | 108,200 | 3,685 |
分割・併合履歴 ： なし
