5444 大和工業(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 | 3,420 | 3,445 | 3,380 | 3,400 | 94,900 | 3,400 |
| 2014-12-29 | 3,440 | 3,450 | 3,400 | 3,430 | 134,900 | 3,430 |
| 2014-12-26 | 3,450 | 3,475 | 3,430 | 3,440 | 121,100 | 3,440 |
| 2014-12-25 | 3,445 | 3,455 | 3,420 | 3,435 | 76,600 | 3,435 |
| 2014-12-24 | 3,470 | 3,480 | 3,415 | 3,420 | 89,300 | 3,420 |
| 2014-12-22 | 3,395 | 3,410 | 3,380 | 3,405 | 69,000 | 3,405 |
| 2014-12-19 | 3,425 | 3,435 | 3,395 | 3,395 | 121,600 | 3,395 |
| 2014-12-18 | 3,380 | 3,400 | 3,340 | 3,360 | 195,400 | 3,360 |
| 2014-12-17 | 3,250 | 3,300 | 3,240 | 3,270 | 203,300 | 3,270 |
| 2014-12-16 | 3,345 | 3,390 | 3,285 | 3,305 | 100,600 | 3,305 |
| 2014-12-15 | 3,390 | 3,415 | 3,330 | 3,395 | 100,700 | 3,395 |
| 2014-12-12 | 3,450 | 3,480 | 3,440 | 3,440 | 186,000 | 3,440 |
| 2014-12-11 | 3,445 | 3,470 | 3,415 | 3,440 | 78,700 | 3,440 |
| 2014-12-10 | 3,535 | 3,545 | 3,500 | 3,515 | 123,200 | 3,515 |
| 2014-12-09 | 3,600 | 3,650 | 3,560 | 3,560 | 136,800 | 3,560 |
| 2014-12-08 | 3,545 | 3,645 | 3,525 | 3,640 | 483,100 | 3,640 |
| 2014-12-05 | 3,450 | 3,480 | 3,440 | 3,480 | 113,600 | 3,480 |
| 2014-12-04 | 3,420 | 3,460 | 3,420 | 3,450 | 120,100 | 3,450 |
| 2014-12-03 | 3,380 | 3,430 | 3,365 | 3,405 | 127,200 | 3,405 |
| 2014-12-02 | 3,325 | 3,380 | 3,305 | 3,370 | 159,200 | 3,370 |
| 2014-12-01 | 3,340 | 3,370 | 3,305 | 3,320 | 108,200 | 3,320 |
| 2014-11-28 | 3,325 | 3,340 | 3,310 | 3,330 | 119,000 | 3,330 |
| 2014-11-27 | 3,350 | 3,375 | 3,320 | 3,325 | 180,500 | 3,325 |
| 2014-11-26 | 3,335 | 3,390 | 3,330 | 3,330 | 310,000 | 3,330 |
| 2014-11-25 | 3,410 | 3,425 | 3,380 | 3,380 | 134,500 | 3,380 |
| 2014-11-21 | 3,410 | 3,410 | 3,340 | 3,390 | 155,000 | 3,390 |
| 2014-11-20 | 3,425 | 3,425 | 3,370 | 3,380 | 123,200 | 3,380 |
| 2014-11-19 | 3,470 | 3,490 | 3,375 | 3,385 | 185,800 | 3,385 |
| 2014-11-18 | 3,515 | 3,525 | 3,435 | 3,450 | 252,100 | 3,450 |
| 2014-11-17 | 3,615 | 3,625 | 3,495 | 3,500 | 118,700 | 3,500 |
| 2014-11-14 | 3,615 | 3,635 | 3,590 | 3,635 | 157,300 | 3,635 |
| 2014-11-13 | 3,515 | 3,560 | 3,490 | 3,555 | 131,400 | 3,555 |
| 2014-11-12 | 3,550 | 3,575 | 3,520 | 3,520 | 140,600 | 3,520 |
| 2014-11-11 | 3,530 | 3,570 | 3,495 | 3,530 | 120,800 | 3,530 |
| 2014-11-10 | 3,455 | 3,520 | 3,445 | 3,495 | 102,800 | 3,495 |
| 2014-11-07 | 3,470 | 3,490 | 3,445 | 3,475 | 109,500 | 3,475 |
| 2014-11-06 | 3,515 | 3,520 | 3,430 | 3,440 | 225,600 | 3,440 |
| 2014-11-05 | 3,515 | 3,545 | 3,470 | 3,515 | 211,900 | 3,515 |
| 2014-11-04 | 3,690 | 3,690 | 3,540 | 3,550 | 270,700 | 3,550 |
| 2014-10-31 | 3,530 | 3,585 | 3,430 | 3,570 | 230,600 | 3,570 |
| 2014-10-30 | 3,510 | 3,520 | 3,465 | 3,490 | 262,900 | 3,490 |
| 2014-10-29 | 3,455 | 3,515 | 3,450 | 3,490 | 143,000 | 3,490 |
| 2014-10-28 | 3,405 | 3,450 | 3,385 | 3,425 | 164,600 | 3,425 |
| 2014-10-27 | 3,365 | 3,415 | 3,350 | 3,415 | 139,500 | 3,415 |
| 2014-10-24 | 3,380 | 3,395 | 3,340 | 3,355 | 124,700 | 3,355 |
| 2014-10-23 | 3,320 | 3,375 | 3,295 | 3,350 | 93,100 | 3,350 |
| 2014-10-22 | 3,275 | 3,365 | 3,275 | 3,360 | 146,200 | 3,360 |
| 2014-10-21 | 3,320 | 3,325 | 3,220 | 3,225 | 151,800 | 3,225 |
| 2014-10-20 | 3,265 | 3,345 | 3,245 | 3,330 | 186,100 | 3,330 |
| 2014-10-17 | 3,205 | 3,230 | 3,135 | 3,195 | 259,600 | 3,195 |
| 2014-10-16 | 3,260 | 3,270 | 3,205 | 3,215 | 265,300 | 3,215 |
| 2014-10-15 | 3,275 | 3,375 | 3,270 | 3,365 | 215,200 | 3,365 |
| 2014-10-14 | 3,215 | 3,295 | 3,215 | 3,265 | 203,400 | 3,265 |
| 2014-10-10 | 3,295 | 3,330 | 3,255 | 3,285 | 191,600 | 3,285 |
| 2014-10-09 | 3,450 | 3,470 | 3,380 | 3,390 | 124,500 | 3,390 |
| 2014-10-08 | 3,410 | 3,495 | 3,400 | 3,465 | 177,600 | 3,465 |
| 2014-10-07 | 3,505 | 3,505 | 3,460 | 3,460 | 106,200 | 3,460 |
| 2014-10-06 | 3,525 | 3,545 | 3,485 | 3,530 | 116,500 | 3,530 |
| 2014-10-03 | 3,425 | 3,470 | 3,405 | 3,470 | 155,700 | 3,470 |
| 2014-10-02 | 3,530 | 3,535 | 3,470 | 3,475 | 133,900 | 3,475 |
| 2014-10-01 | 3,665 | 3,675 | 3,580 | 3,585 | 131,500 | 3,585 |
| 2014-09-30 | 3,710 | 3,710 | 3,645 | 3,660 | 105,400 | 3,660 |
| 2014-09-29 | 3,695 | 3,745 | 3,665 | 3,695 | 126,100 | 3,695 |
| 2014-09-26 | 3,670 | 3,715 | 3,665 | 3,700 | 140,200 | 3,700 |
| 2014-09-25 | 3,725 | 3,760 | 3,690 | 3,750 | 160,800 | 3,750 |
| 2014-09-24 | 3,625 | 3,685 | 3,610 | 3,685 | 150,700 | 3,685 |
| 2014-09-22 | 3,710 | 3,720 | 3,650 | 3,670 | 176,200 | 3,670 |
| 2014-09-19 | 3,575 | 3,700 | 3,570 | 3,700 | 314,700 | 3,700 |
| 2014-09-18 | 3,430 | 3,535 | 3,430 | 3,505 | 220,800 | 3,505 |
| 2014-09-17 | 3,460 | 3,515 | 3,415 | 3,415 | 70,100 | 3,415 |
| 2014-09-16 | 3,470 | 3,500 | 3,460 | 3,465 | 79,800 | 3,465 |
| 2014-09-12 | 3,465 | 3,500 | 3,455 | 3,470 | 225,300 | 3,470 |
| 2014-09-11 | 3,500 | 3,540 | 3,475 | 3,490 | 109,900 | 3,490 |
| 2014-09-10 | 3,425 | 3,485 | 3,425 | 3,485 | 139,000 | 3,485 |
| 2014-09-09 | 3,515 | 3,540 | 3,440 | 3,450 | 156,900 | 3,450 |
| 2014-09-08 | 3,535 | 3,550 | 3,505 | 3,510 | 93,900 | 3,510 |
| 2014-09-05 | 3,555 | 3,580 | 3,505 | 3,510 | 105,500 | 3,510 |
| 2014-09-04 | 3,480 | 3,545 | 3,480 | 3,515 | 95,100 | 3,515 |
| 2014-09-03 | 3,565 | 3,575 | 3,470 | 3,505 | 156,200 | 3,505 |
| 2014-09-02 | 3,550 | 3,575 | 3,510 | 3,530 | 121,300 | 3,530 |
| 2014-09-01 | 3,480 | 3,565 | 3,470 | 3,555 | 169,400 | 3,555 |
| 2014-08-29 | 3,445 | 3,480 | 3,435 | 3,440 | 127,200 | 3,440 |
| 2014-08-28 | 3,520 | 3,530 | 3,455 | 3,470 | 157,500 | 3,470 |
| 2014-08-27 | 3,530 | 3,580 | 3,530 | 3,560 | 131,900 | 3,560 |
| 2014-08-26 | 3,550 | 3,565 | 3,525 | 3,525 | 109,300 | 3,525 |
| 2014-08-25 | 3,575 | 3,580 | 3,530 | 3,565 | 94,600 | 3,565 |
| 2014-08-22 | 3,600 | 3,600 | 3,520 | 3,535 | 102,200 | 3,535 |
| 2014-08-21 | 3,595 | 3,600 | 3,560 | 3,580 | 158,900 | 3,580 |
| 2014-08-20 | 3,575 | 3,590 | 3,505 | 3,545 | 188,300 | 3,545 |
| 2014-08-19 | 3,560 | 3,610 | 3,535 | 3,580 | 191,500 | 3,580 |
| 2014-08-18 | 3,575 | 3,585 | 3,530 | 3,560 | 154,500 | 3,560 |
| 2014-08-15 | 3,590 | 3,630 | 3,560 | 3,585 | 271,900 | 3,585 |
| 2014-08-14 | 3,605 | 3,625 | 3,580 | 3,615 | 162,200 | 3,615 |
| 2014-08-13 | 3,585 | 3,650 | 3,565 | 3,600 | 260,000 | 3,600 |
| 2014-08-12 | 3,590 | 3,625 | 3,570 | 3,590 | 177,300 | 3,590 |
| 2014-08-11 | 3,530 | 3,565 | 3,485 | 3,560 | 173,500 | 3,560 |
| 2014-08-08 | 3,440 | 3,475 | 3,420 | 3,455 | 199,800 | 3,455 |
| 2014-08-07 | 3,440 | 3,500 | 3,435 | 3,500 | 146,700 | 3,500 |
| 2014-08-06 | 3,500 | 3,515 | 3,430 | 3,455 | 235,700 | 3,455 |
| 2014-08-05 | 3,505 | 3,535 | 3,455 | 3,465 | 198,900 | 3,465 |
| 2014-08-04 | 3,500 | 3,515 | 3,475 | 3,505 | 189,300 | 3,505 |
| 2014-08-01 | 3,315 | 3,540 | 3,305 | 3,535 | 373,200 | 3,535 |
| 2014-07-31 | 3,420 | 3,440 | 3,330 | 3,380 | 185,500 | 3,380 |
| 2014-07-30 | 3,385 | 3,400 | 3,350 | 3,350 | 119,800 | 3,350 |
| 2014-07-29 | 3,360 | 3,405 | 3,350 | 3,395 | 163,100 | 3,395 |
| 2014-07-28 | 3,280 | 3,355 | 3,265 | 3,340 | 197,600 | 3,340 |
| 2014-07-25 | 3,210 | 3,255 | 3,185 | 3,255 | 123,500 | 3,255 |
| 2014-07-24 | 3,245 | 3,255 | 3,180 | 3,185 | 98,800 | 3,185 |
| 2014-07-23 | 3,240 | 3,280 | 3,220 | 3,245 | 135,300 | 3,245 |
| 2014-07-22 | 3,200 | 3,285 | 3,195 | 3,260 | 254,700 | 3,260 |
| 2014-07-18 | 3,125 | 3,150 | 3,100 | 3,135 | 93,500 | 3,135 |
| 2014-07-17 | 3,170 | 3,195 | 3,165 | 3,185 | 102,100 | 3,185 |
| 2014-07-16 | 3,170 | 3,195 | 3,160 | 3,165 | 85,500 | 3,165 |
| 2014-07-15 | 3,145 | 3,200 | 3,145 | 3,180 | 121,200 | 3,180 |
| 2014-07-14 | 3,090 | 3,115 | 3,085 | 3,110 | 76,200 | 3,110 |
| 2014-07-11 | 3,100 | 3,115 | 3,050 | 3,070 | 102,000 | 3,070 |
| 2014-07-10 | 3,200 | 3,200 | 3,110 | 3,115 | 187,800 | 3,115 |
| 2014-07-09 | 3,175 | 3,210 | 3,175 | 3,195 | 106,500 | 3,195 |
| 2014-07-08 | 3,220 | 3,245 | 3,200 | 3,225 | 237,100 | 3,225 |
| 2014-07-07 | 3,300 | 3,340 | 3,160 | 3,205 | 379,300 | 3,205 |
| 2014-07-04 | 3,085 | 3,090 | 3,075 | 3,090 | 85,800 | 3,090 |
| 2014-07-03 | 3,035 | 3,045 | 3,015 | 3,040 | 82,400 | 3,040 |
| 2014-07-02 | 3,020 | 3,035 | 2,969 | 3,030 | 161,200 | 3,030 |
| 2014-07-01 | 2,985 | 3,050 | 2,977 | 3,010 | 155,600 | 3,010 |
| 2014-06-30 | 2,952 | 2,982 | 2,944 | 2,970 | 154,400 | 2,970 |
| 2014-06-27 | 2,935 | 2,960 | 2,923 | 2,949 | 165,500 | 2,949 |
| 2014-06-26 | 2,950 | 2,951 | 2,928 | 2,935 | 67,000 | 2,935 |
| 2014-06-25 | 2,918 | 2,942 | 2,912 | 2,924 | 129,600 | 2,924 |
| 2014-06-24 | 2,928 | 2,928 | 2,890 | 2,917 | 156,700 | 2,917 |
| 2014-06-23 | 2,920 | 2,944 | 2,913 | 2,918 | 253,400 | 2,918 |
| 2014-06-20 | 2,936 | 2,959 | 2,892 | 2,906 | 283,900 | 2,906 |
| 2014-06-19 | 2,895 | 2,930 | 2,886 | 2,926 | 193,700 | 2,926 |
| 2014-06-18 | 2,863 | 2,884 | 2,847 | 2,878 | 129,400 | 2,878 |
| 2014-06-17 | 2,859 | 2,880 | 2,854 | 2,863 | 255,700 | 2,863 |
| 2014-06-16 | 2,832 | 2,842 | 2,811 | 2,824 | 210,300 | 2,824 |
| 2014-06-13 | 2,810 | 2,827 | 2,795 | 2,814 | 230,600 | 2,814 |
| 2014-06-12 | 2,817 | 2,829 | 2,792 | 2,819 | 204,000 | 2,819 |
| 2014-06-11 | 2,847 | 2,865 | 2,812 | 2,817 | 167,400 | 2,817 |
| 2014-06-10 | 2,842 | 2,853 | 2,827 | 2,837 | 158,200 | 2,837 |
| 2014-06-09 | 2,859 | 2,868 | 2,816 | 2,818 | 337,100 | 2,818 |
| 2014-06-06 | 2,851 | 2,867 | 2,843 | 2,859 | 224,600 | 2,859 |
| 2014-06-05 | 2,829 | 2,842 | 2,811 | 2,824 | 235,600 | 2,824 |
| 2014-06-04 | 2,840 | 2,851 | 2,806 | 2,827 | 334,900 | 2,827 |
| 2014-06-03 | 2,890 | 2,890 | 2,821 | 2,823 | 410,500 | 2,823 |
| 2014-06-02 | 2,856 | 2,900 | 2,854 | 2,870 | 242,500 | 2,870 |
| 2014-05-30 | 2,881 | 2,914 | 2,852 | 2,878 | 274,600 | 2,878 |
| 2014-05-29 | 2,888 | 2,912 | 2,852 | 2,879 | 139,900 | 2,879 |
| 2014-05-28 | 2,893 | 2,929 | 2,884 | 2,895 | 219,100 | 2,895 |
| 2014-05-27 | 2,872 | 2,901 | 2,847 | 2,850 | 106,600 | 2,850 |
| 2014-05-26 | 2,849 | 2,875 | 2,823 | 2,872 | 124,800 | 2,872 |
| 2014-05-23 | 2,829 | 2,838 | 2,804 | 2,809 | 91,900 | 2,809 |
| 2014-05-22 | 2,770 | 2,842 | 2,770 | 2,829 | 133,600 | 2,829 |
| 2014-05-21 | 2,774 | 2,803 | 2,730 | 2,776 | 192,600 | 2,776 |
| 2014-05-20 | 2,801 | 2,843 | 2,765 | 2,824 | 303,600 | 2,824 |
| 2014-05-19 | 2,834 | 2,895 | 2,800 | 2,812 | 225,300 | 2,812 |
| 2014-05-16 | 2,882 | 2,930 | 2,821 | 2,854 | 189,800 | 2,854 |
| 2014-05-15 | 2,866 | 2,929 | 2,865 | 2,904 | 393,800 | 2,904 |
| 2014-05-14 | 2,888 | 2,919 | 2,840 | 2,866 | 155,900 | 2,866 |
| 2014-05-13 | 2,865 | 2,900 | 2,859 | 2,888 | 119,600 | 2,888 |
| 2014-05-12 | 2,860 | 2,897 | 2,813 | 2,819 | 174,300 | 2,819 |
| 2014-05-09 | 2,871 | 2,928 | 2,855 | 2,862 | 169,900 | 2,862 |
| 2014-05-08 | 2,852 | 2,879 | 2,827 | 2,857 | 231,000 | 2,857 |
| 2014-05-07 | 2,832 | 2,881 | 2,789 | 2,861 | 404,900 | 2,861 |
| 2014-05-02 | 2,947 | 3,025 | 2,861 | 2,882 | 279,700 | 2,882 |
| 2014-05-01 | 2,994 | 3,035 | 2,908 | 2,947 | 340,300 | 2,947 |
| 2014-04-30 | 3,050 | 3,080 | 2,736 | 2,944 | 489,400 | 2,944 |
| 2014-04-28 | 3,110 | 3,115 | 3,055 | 3,070 | 67,600 | 3,070 |
| 2014-04-25 | 3,065 | 3,155 | 3,055 | 3,150 | 147,300 | 3,150 |
| 2014-04-24 | 3,095 | 3,110 | 3,035 | 3,060 | 132,600 | 3,060 |
| 2014-04-23 | 3,105 | 3,130 | 3,070 | 3,100 | 87,100 | 3,100 |
| 2014-04-22 | 3,135 | 3,155 | 3,085 | 3,095 | 81,500 | 3,095 |
| 2014-04-21 | 3,210 | 3,235 | 3,075 | 3,120 | 214,500 | 3,120 |
| 2014-04-18 | 3,220 | 3,275 | 3,190 | 3,225 | 86,500 | 3,225 |
| 2014-04-17 | 3,190 | 3,230 | 3,190 | 3,210 | 142,700 | 3,210 |
| 2014-04-16 | 3,130 | 3,175 | 3,130 | 3,175 | 134,100 | 3,175 |
| 2014-04-15 | 3,085 | 3,105 | 3,045 | 3,100 | 134,200 | 3,100 |
| 2014-04-14 | 3,070 | 3,105 | 3,045 | 3,065 | 118,800 | 3,065 |
| 2014-04-11 | 3,075 | 3,145 | 3,055 | 3,110 | 148,600 | 3,110 |
| 2014-04-10 | 3,180 | 3,215 | 3,135 | 3,145 | 130,600 | 3,145 |
| 2014-04-09 | 3,150 | 3,175 | 3,140 | 3,155 | 138,800 | 3,155 |
| 2014-04-08 | 3,205 | 3,230 | 3,175 | 3,200 | 132,300 | 3,200 |
| 2014-04-07 | 3,225 | 3,310 | 3,220 | 3,225 | 155,500 | 3,225 |
| 2014-04-04 | 3,250 | 3,250 | 3,205 | 3,225 | 94,100 | 3,225 |
| 2014-04-03 | 3,290 | 3,310 | 3,250 | 3,255 | 137,100 | 3,255 |
| 2014-04-02 | 3,280 | 3,380 | 3,280 | 3,285 | 168,100 | 3,285 |
| 2014-04-01 | 3,240 | 3,270 | 3,185 | 3,250 | 199,400 | 3,250 |
| 2014-03-31 | 3,240 | 3,250 | 3,175 | 3,235 | 219,700 | 3,235 |
| 2014-03-28 | 3,220 | 3,230 | 3,165 | 3,210 | 175,400 | 3,210 |
| 2014-03-27 | 3,205 | 3,230 | 3,160 | 3,225 | 189,400 | 3,225 |
| 2014-03-26 | 3,165 | 3,220 | 3,160 | 3,220 | 201,300 | 3,220 |
| 2014-03-25 | 3,110 | 3,160 | 3,090 | 3,150 | 217,900 | 3,150 |
| 2014-03-24 | 3,120 | 3,200 | 3,085 | 3,130 | 253,600 | 3,130 |
| 2014-03-20 | 3,115 | 3,140 | 3,075 | 3,140 | 293,600 | 3,140 |
| 2014-03-19 | 3,095 | 3,160 | 3,090 | 3,115 | 207,100 | 3,115 |
| 2014-03-18 | 3,035 | 3,095 | 3,030 | 3,080 | 99,600 | 3,080 |
| 2014-03-17 | 3,015 | 3,045 | 2,978 | 2,993 | 221,300 | 2,993 |
| 2014-03-14 | 3,075 | 3,105 | 3,040 | 3,045 | 358,400 | 3,045 |
| 2014-03-13 | 3,015 | 3,095 | 3,015 | 3,075 | 71,100 | 3,075 |
| 2014-03-12 | 3,080 | 3,090 | 3,030 | 3,055 | 136,400 | 3,055 |
| 2014-03-11 | 3,150 | 3,160 | 3,100 | 3,140 | 114,100 | 3,140 |
| 2014-03-10 | 3,135 | 3,140 | 3,080 | 3,110 | 148,000 | 3,110 |
| 2014-03-07 | 3,210 | 3,210 | 3,085 | 3,140 | 150,100 | 3,140 |
| 2014-03-06 | 3,095 | 3,165 | 3,095 | 3,160 | 121,900 | 3,160 |
| 2014-03-05 | 3,120 | 3,125 | 3,075 | 3,085 | 150,100 | 3,085 |
| 2014-03-04 | 3,050 | 3,130 | 3,050 | 3,090 | 113,600 | 3,090 |
| 2014-03-03 | 3,035 | 3,100 | 3,010 | 3,095 | 120,200 | 3,095 |
| 2014-02-28 | 3,110 | 3,110 | 3,030 | 3,070 | 156,900 | 3,070 |
| 2014-02-27 | 3,130 | 3,150 | 3,090 | 3,120 | 158,700 | 3,120 |
| 2014-02-26 | 3,160 | 3,185 | 3,140 | 3,155 | 82,900 | 3,155 |
| 2014-02-25 | 3,165 | 3,205 | 3,145 | 3,205 | 121,400 | 3,205 |
| 2014-02-24 | 3,155 | 3,225 | 3,120 | 3,170 | 252,800 | 3,170 |
| 2014-02-21 | 3,080 | 3,135 | 3,070 | 3,135 | 149,900 | 3,135 |
| 2014-02-20 | 3,030 | 3,050 | 2,996 | 3,015 | 111,600 | 3,015 |
| 2014-02-19 | 3,075 | 3,085 | 3,030 | 3,060 | 115,200 | 3,060 |
| 2014-02-18 | 3,060 | 3,090 | 3,015 | 3,070 | 164,200 | 3,070 |
| 2014-02-17 | 3,015 | 3,090 | 2,990 | 3,070 | 150,900 | 3,070 |
| 2014-02-14 | 2,995 | 3,030 | 2,945 | 2,992 | 181,100 | 2,992 |
| 2014-02-13 | 3,060 | 3,065 | 2,984 | 2,996 | 98,700 | 2,996 |
| 2014-02-12 | 3,045 | 3,110 | 3,020 | 3,075 | 257,300 | 3,075 |
| 2014-02-10 | 2,974 | 3,010 | 2,905 | 2,941 | 147,200 | 2,941 |
| 2014-02-07 | 2,860 | 2,911 | 2,841 | 2,900 | 146,000 | 2,900 |
| 2014-02-06 | 2,836 | 2,848 | 2,794 | 2,820 | 243,100 | 2,820 |
| 2014-02-05 | 2,764 | 2,838 | 2,707 | 2,833 | 487,000 | 2,833 |
| 2014-02-04 | 2,847 | 2,847 | 2,709 | 2,710 | 395,400 | 2,710 |
| 2014-02-03 | 3,050 | 3,055 | 2,889 | 2,890 | 285,300 | 2,890 |
| 2014-01-31 | 3,050 | 3,125 | 2,958 | 3,060 | 346,800 | 3,060 |
| 2014-01-30 | 3,095 | 3,095 | 3,010 | 3,020 | 226,900 | 3,020 |
| 2014-01-29 | 3,110 | 3,165 | 3,105 | 3,125 | 141,200 | 3,125 |
| 2014-01-28 | 3,075 | 3,105 | 3,060 | 3,060 | 175,600 | 3,060 |
| 2014-01-27 | 3,070 | 3,090 | 3,035 | 3,040 | 164,500 | 3,040 |
| 2014-01-24 | 3,100 | 3,140 | 3,075 | 3,135 | 245,500 | 3,135 |
| 2014-01-23 | 3,240 | 3,260 | 3,010 | 3,145 | 235,500 | 3,145 |
| 2014-01-22 | 3,265 | 3,290 | 3,230 | 3,255 | 119,000 | 3,255 |
| 2014-01-21 | 3,305 | 3,310 | 3,255 | 3,260 | 74,000 | 3,260 |
| 2014-01-20 | 3,290 | 3,310 | 3,255 | 3,280 | 71,800 | 3,280 |
| 2014-01-17 | 3,205 | 3,275 | 3,195 | 3,265 | 129,900 | 3,265 |
| 2014-01-16 | 3,225 | 3,270 | 3,190 | 3,200 | 153,200 | 3,200 |
| 2014-01-15 | 3,200 | 3,220 | 3,190 | 3,215 | 108,900 | 3,215 |
| 2014-01-14 | 3,220 | 3,220 | 3,175 | 3,195 | 137,400 | 3,195 |
| 2014-01-10 | 3,315 | 3,320 | 3,245 | 3,290 | 97,600 | 3,290 |
| 2014-01-09 | 3,370 | 3,370 | 3,295 | 3,350 | 144,400 | 3,350 |
| 2014-01-08 | 3,355 | 3,370 | 3,325 | 3,370 | 141,400 | 3,370 |
| 2014-01-07 | 3,360 | 3,365 | 3,310 | 3,340 | 134,400 | 3,340 |
| 2014-01-06 | 3,375 | 3,375 | 3,310 | 3,355 | 147,700 | 3,355 |
分割・併合履歴 ： なし
