5802 住友電気工業(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 | 1,528 | 1,529.5 | 1,512.5 | 1,513 | 2,278,200 | 1,513 |
| 2014-12-29 | 1,554 | 1,554 | 1,506 | 1,528 | 2,524,700 | 1,528 |
| 2014-12-26 | 1,543 | 1,545 | 1,529 | 1,533.5 | 1,700,400 | 1,533.50 |
| 2014-12-25 | 1,551.5 | 1,557.5 | 1,537 | 1,543 | 1,312,300 | 1,543 |
| 2014-12-24 | 1,554 | 1,556 | 1,545 | 1,550.5 | 1,747,900 | 1,550.50 |
| 2014-12-22 | 1,525 | 1,538 | 1,524 | 1,532 | 2,974,500 | 1,532 |
| 2014-12-19 | 1,511 | 1,523 | 1,497.5 | 1,522.5 | 3,111,200 | 1,522.50 |
| 2014-12-18 | 1,490 | 1,497.5 | 1,474 | 1,479.5 | 3,034,900 | 1,479.50 |
| 2014-12-17 | 1,442.5 | 1,460 | 1,435.5 | 1,446 | 3,074,500 | 1,446 |
| 2014-12-16 | 1,452 | 1,464 | 1,441.5 | 1,454.5 | 3,422,100 | 1,454.50 |
| 2014-12-15 | 1,492 | 1,498 | 1,466 | 1,480 | 3,458,200 | 1,480 |
| 2014-12-12 | 1,509.5 | 1,544 | 1,508.5 | 1,524 | 5,628,100 | 1,524 |
| 2014-12-11 | 1,520 | 1,533.5 | 1,508 | 1,529 | 2,735,900 | 1,529 |
| 2014-12-10 | 1,590 | 1,609.5 | 1,542 | 1,555 | 3,856,400 | 1,555 |
| 2014-12-09 | 1,596.5 | 1,625.5 | 1,590 | 1,614 | 5,039,000 | 1,614 |
| 2014-12-08 | 1,597.5 | 1,609 | 1,583.5 | 1,608.5 | 4,232,900 | 1,608.50 |
| 2014-12-05 | 1,570 | 1,582 | 1,565.5 | 1,581 | 3,251,800 | 1,581 |
| 2014-12-04 | 1,593 | 1,597 | 1,563.5 | 1,579 | 4,771,000 | 1,579 |
| 2014-12-03 | 1,600 | 1,609.5 | 1,578.5 | 1,585.5 | 3,073,500 | 1,585.50 |
| 2014-12-02 | 1,580 | 1,594 | 1,571 | 1,589 | 3,484,200 | 1,589 |
| 2014-12-01 | 1,538 | 1,579 | 1,534 | 1,579 | 4,525,700 | 1,579 |
| 2014-11-28 | 1,509.5 | 1,546 | 1,509.5 | 1,543.5 | 3,363,000 | 1,543.50 |
| 2014-11-27 | 1,521 | 1,528.5 | 1,509 | 1,509 | 2,562,100 | 1,509 |
| 2014-11-26 | 1,521 | 1,541 | 1,519.5 | 1,531.5 | 3,155,400 | 1,531.50 |
| 2014-11-25 | 1,515 | 1,525 | 1,497 | 1,525 | 4,674,500 | 1,525 |
| 2014-11-21 | 1,517.5 | 1,517.5 | 1,478 | 1,501 | 6,313,800 | 1,501 |
| 2014-11-20 | 1,541 | 1,547 | 1,522.5 | 1,527.5 | 3,580,400 | 1,527.50 |
| 2014-11-19 | 1,547.5 | 1,564.5 | 1,532 | 1,537.5 | 3,764,300 | 1,537.50 |
| 2014-11-18 | 1,525 | 1,537.5 | 1,521 | 1,534.5 | 3,395,100 | 1,534.50 |
| 2014-11-17 | 1,562.5 | 1,569 | 1,492.5 | 1,497 | 5,319,600 | 1,497 |
| 2014-11-14 | 1,557 | 1,560 | 1,535 | 1,554 | 5,063,300 | 1,554 |
| 2014-11-13 | 1,525 | 1,542.5 | 1,521 | 1,536.5 | 2,299,800 | 1,536.50 |
| 2014-11-12 | 1,547 | 1,554 | 1,519 | 1,521.5 | 3,123,300 | 1,521.50 |
| 2014-11-11 | 1,530 | 1,539.5 | 1,510.5 | 1,527 | 3,301,000 | 1,527 |
| 2014-11-10 | 1,512.5 | 1,527.5 | 1,507 | 1,522 | 2,599,300 | 1,522 |
| 2014-11-07 | 1,521.5 | 1,531.5 | 1,508.5 | 1,517.5 | 2,825,500 | 1,517.50 |
| 2014-11-06 | 1,516.5 | 1,539 | 1,510.5 | 1,520 | 5,265,500 | 1,520 |
| 2014-11-05 | 1,520 | 1,531.5 | 1,484 | 1,505 | 7,494,200 | 1,505 |
| 2014-11-04 | 1,590.5 | 1,605.5 | 1,520 | 1,523 | 8,517,200 | 1,523 |
| 2014-10-31 | 1,386 | 1,488 | 1,375 | 1,480.5 | 9,669,600 | 1,480.50 |
| 2014-10-30 | 1,427.5 | 1,445 | 1,416.5 | 1,433.5 | 4,204,100 | 1,433.50 |
| 2014-10-29 | 1,421 | 1,432.5 | 1,398.5 | 1,417.5 | 6,007,400 | 1,417.50 |
| 2014-10-28 | 1,440.5 | 1,443 | 1,411.5 | 1,420 | 3,742,200 | 1,420 |
| 2014-10-27 | 1,447.5 | 1,455 | 1,433.5 | 1,449 | 2,486,100 | 1,449 |
| 2014-10-24 | 1,449 | 1,453 | 1,433 | 1,443 | 2,495,900 | 1,443 |
| 2014-10-23 | 1,444.5 | 1,446.5 | 1,414.5 | 1,427.5 | 4,081,900 | 1,427.50 |
| 2014-10-22 | 1,440.5 | 1,460.5 | 1,432.5 | 1,457.5 | 2,853,100 | 1,457.50 |
| 2014-10-21 | 1,450 | 1,452 | 1,412 | 1,416 | 2,991,400 | 1,416 |
| 2014-10-20 | 1,435.5 | 1,449.5 | 1,414.5 | 1,445 | 4,020,700 | 1,445 |
| 2014-10-17 | 1,402 | 1,413 | 1,388.5 | 1,389 | 5,407,600 | 1,389 |
| 2014-10-16 | 1,401 | 1,422 | 1,400 | 1,406.5 | 2,993,100 | 1,406.50 |
| 2014-10-15 | 1,439 | 1,445.5 | 1,424 | 1,441.5 | 3,234,400 | 1,441.50 |
| 2014-10-14 | 1,425 | 1,450.5 | 1,423 | 1,426 | 3,933,700 | 1,426 |
| 2014-10-10 | 1,471.5 | 1,478 | 1,461 | 1,471 | 3,538,600 | 1,471 |
| 2014-10-09 | 1,508 | 1,516 | 1,492.5 | 1,495 | 2,935,000 | 1,495 |
| 2014-10-08 | 1,521.5 | 1,528 | 1,501.5 | 1,509 | 4,051,400 | 1,509 |
| 2014-10-07 | 1,548.5 | 1,574.5 | 1,543 | 1,557.5 | 3,135,100 | 1,557.50 |
| 2014-10-06 | 1,555 | 1,567 | 1,542 | 1,559 | 2,783,200 | 1,559 |
| 2014-10-03 | 1,530 | 1,545 | 1,513.5 | 1,529.5 | 3,155,100 | 1,529.50 |
| 2014-10-02 | 1,566.5 | 1,571 | 1,534 | 1,537.5 | 3,001,000 | 1,537.50 |
| 2014-10-01 | 1,620.5 | 1,620.5 | 1,590.5 | 1,592 | 2,959,300 | 1,592 |
| 2014-09-30 | 1,629 | 1,629 | 1,600 | 1,620.5 | 3,147,800 | 1,620.50 |
| 2014-09-29 | 1,626 | 1,635 | 1,623.5 | 1,630 | 2,086,500 | 1,630 |
| 2014-09-26 | 1,602 | 1,630 | 1,602 | 1,623 | 3,373,300 | 1,623 |
| 2014-09-25 | 1,624 | 1,637 | 1,617.5 | 1,637 | 3,134,400 | 1,637 |
| 2014-09-24 | 1,590 | 1,613.5 | 1,584.5 | 1,611.5 | 2,272,000 | 1,611.50 |
| 2014-09-22 | 1,609 | 1,617.5 | 1,596.5 | 1,615.5 | 2,891,000 | 1,615.50 |
| 2014-09-19 | 1,600 | 1,612.5 | 1,586.5 | 1,602 | 3,632,100 | 1,602 |
| 2014-09-18 | 1,581.5 | 1,595 | 1,581.5 | 1,584 | 2,939,900 | 1,584 |
| 2014-09-17 | 1,567.5 | 1,569 | 1,558 | 1,563.5 | 1,996,200 | 1,563.50 |
| 2014-09-16 | 1,572 | 1,576 | 1,551 | 1,566.5 | 2,008,200 | 1,566.50 |
| 2014-09-12 | 1,575 | 1,587 | 1,562 | 1,581.5 | 4,644,600 | 1,581.50 |
| 2014-09-11 | 1,577.5 | 1,584 | 1,563 | 1,568 | 2,300,300 | 1,568 |
| 2014-09-10 | 1,549 | 1,565 | 1,542.5 | 1,563.5 | 1,872,200 | 1,563.50 |
| 2014-09-09 | 1,570 | 1,572 | 1,557.5 | 1,559 | 1,817,700 | 1,559 |
| 2014-09-08 | 1,553.5 | 1,562 | 1,546 | 1,560 | 2,388,000 | 1,560 |
| 2014-09-05 | 1,568 | 1,568.5 | 1,548.5 | 1,551.5 | 1,622,400 | 1,551.50 |
| 2014-09-04 | 1,561.5 | 1,563.5 | 1,548 | 1,550 | 1,871,200 | 1,550 |
| 2014-09-03 | 1,571.5 | 1,581 | 1,556 | 1,560.5 | 2,783,600 | 1,560.50 |
| 2014-09-02 | 1,540 | 1,569 | 1,539.5 | 1,560.5 | 2,569,300 | 1,560.50 |
| 2014-09-01 | 1,516 | 1,540.5 | 1,515.5 | 1,532.5 | 1,211,400 | 1,532.50 |
| 2014-08-29 | 1,523 | 1,526 | 1,506.5 | 1,523 | 3,378,000 | 1,523 |
| 2014-08-28 | 1,526 | 1,541.5 | 1,526 | 1,537 | 1,858,800 | 1,537 |
| 2014-08-27 | 1,536 | 1,546.5 | 1,526.5 | 1,538 | 1,900,700 | 1,538 |
| 2014-08-26 | 1,542 | 1,546 | 1,535.5 | 1,538 | 1,452,000 | 1,538 |
| 2014-08-25 | 1,550.5 | 1,554 | 1,536 | 1,540 | 1,315,100 | 1,540 |
| 2014-08-22 | 1,536 | 1,543 | 1,528.5 | 1,536 | 2,424,000 | 1,536 |
| 2014-08-21 | 1,537.5 | 1,539 | 1,523 | 1,531.5 | 2,456,200 | 1,531.50 |
| 2014-08-20 | 1,540 | 1,540 | 1,518 | 1,521.5 | 2,430,400 | 1,521.50 |
| 2014-08-19 | 1,536.5 | 1,537 | 1,527 | 1,529 | 1,637,300 | 1,529 |
| 2014-08-18 | 1,521.5 | 1,526 | 1,503 | 1,516 | 3,114,700 | 1,516 |
| 2014-08-15 | 1,523 | 1,533.5 | 1,511.5 | 1,525.5 | 2,903,500 | 1,525.50 |
| 2014-08-14 | 1,540 | 1,540 | 1,520 | 1,525 | 3,286,500 | 1,525 |
| 2014-08-13 | 1,531 | 1,534.5 | 1,520.5 | 1,529 | 2,748,800 | 1,529 |
| 2014-08-12 | 1,545.5 | 1,548.5 | 1,534.5 | 1,541.5 | 1,795,700 | 1,541.50 |
| 2014-08-11 | 1,535 | 1,548.5 | 1,523.5 | 1,546 | 2,706,600 | 1,546 |
| 2014-08-08 | 1,528.5 | 1,541.5 | 1,497 | 1,500.5 | 3,866,100 | 1,500.50 |
| 2014-08-07 | 1,527.5 | 1,564.5 | 1,520 | 1,550.5 | 4,665,900 | 1,550.50 |
| 2014-08-06 | 1,510.5 | 1,523.5 | 1,503 | 1,513 | 2,683,600 | 1,513 |
| 2014-08-05 | 1,525 | 1,532 | 1,508.5 | 1,514.5 | 2,161,000 | 1,514.50 |
| 2014-08-04 | 1,532.5 | 1,541 | 1,518 | 1,532 | 2,189,600 | 1,532 |
| 2014-08-01 | 1,565 | 1,569.5 | 1,527.5 | 1,540 | 4,529,200 | 1,540 |
| 2014-07-31 | 1,547.5 | 1,559 | 1,526 | 1,527.5 | 2,922,700 | 1,527.50 |
| 2014-07-30 | 1,519.5 | 1,540 | 1,517.5 | 1,539.5 | 2,658,300 | 1,539.50 |
| 2014-07-29 | 1,521.5 | 1,526.5 | 1,504.5 | 1,525 | 2,480,800 | 1,525 |
| 2014-07-28 | 1,495 | 1,517 | 1,495 | 1,512 | 3,131,800 | 1,512 |
| 2014-07-25 | 1,495.5 | 1,504 | 1,487 | 1,503 | 1,976,000 | 1,503 |
| 2014-07-24 | 1,499.5 | 1,509 | 1,486.5 | 1,495.5 | 2,478,200 | 1,495.50 |
| 2014-07-23 | 1,500 | 1,512.5 | 1,495 | 1,499 | 2,291,500 | 1,499 |
| 2014-07-22 | 1,470 | 1,502 | 1,468 | 1,495.5 | 2,691,400 | 1,495.50 |
| 2014-07-18 | 1,477 | 1,490 | 1,463 | 1,480 | 2,856,800 | 1,480 |
| 2014-07-17 | 1,505 | 1,508 | 1,491 | 1,497 | 4,241,200 | 1,497 |
| 2014-07-16 | 1,494 | 1,498 | 1,477 | 1,480 | 2,299,800 | 1,480 |
| 2014-07-15 | 1,500 | 1,509 | 1,484 | 1,494 | 2,389,300 | 1,494 |
| 2014-07-14 | 1,484 | 1,489 | 1,469 | 1,485 | 2,302,700 | 1,485 |
| 2014-07-11 | 1,467 | 1,485 | 1,466 | 1,478 | 2,506,600 | 1,478 |
| 2014-07-10 | 1,504 | 1,513 | 1,484 | 1,489 | 2,784,300 | 1,489 |
| 2014-07-09 | 1,474 | 1,507 | 1,473 | 1,506 | 3,772,700 | 1,506 |
| 2014-07-08 | 1,453 | 1,493 | 1,443 | 1,488 | 4,192,100 | 1,488 |
| 2014-07-07 | 1,480 | 1,494 | 1,469 | 1,474 | 2,164,200 | 1,474 |
| 2014-07-04 | 1,475 | 1,480 | 1,465 | 1,471 | 2,271,800 | 1,471 |
| 2014-07-03 | 1,462 | 1,465 | 1,440 | 1,452 | 2,730,300 | 1,452 |
| 2014-07-02 | 1,473 | 1,474 | 1,455 | 1,459 | 2,262,800 | 1,459 |
| 2014-07-01 | 1,430 | 1,475 | 1,426 | 1,464 | 3,685,000 | 1,464 |
| 2014-06-30 | 1,431 | 1,434 | 1,413 | 1,425 | 2,936,300 | 1,425 |
| 2014-06-27 | 1,448 | 1,449 | 1,412 | 1,431 | 3,406,800 | 1,431 |
| 2014-06-26 | 1,446 | 1,456 | 1,438 | 1,442 | 1,990,400 | 1,442 |
| 2014-06-25 | 1,441 | 1,444 | 1,431 | 1,435 | 1,944,400 | 1,435 |
| 2014-06-24 | 1,458 | 1,459 | 1,435 | 1,447 | 3,658,000 | 1,447 |
| 2014-06-23 | 1,453 | 1,475 | 1,453 | 1,465 | 4,395,800 | 1,465 |
| 2014-06-20 | 1,424 | 1,460 | 1,420 | 1,441 | 7,792,200 | 1,441 |
| 2014-06-19 | 1,380 | 1,414 | 1,373 | 1,400 | 3,291,000 | 1,400 |
| 2014-06-18 | 1,369 | 1,379 | 1,353 | 1,378 | 4,133,100 | 1,378 |
| 2014-06-17 | 1,385 | 1,386 | 1,365 | 1,369 | 3,247,200 | 1,369 |
| 2014-06-16 | 1,401 | 1,405 | 1,375 | 1,382 | 2,526,200 | 1,382 |
| 2014-06-13 | 1,374 | 1,409 | 1,373 | 1,405 | 3,641,100 | 1,405 |
| 2014-06-12 | 1,398 | 1,405 | 1,387 | 1,402 | 1,952,800 | 1,402 |
| 2014-06-11 | 1,407 | 1,420 | 1,406 | 1,416 | 1,815,700 | 1,416 |
| 2014-06-10 | 1,416 | 1,420 | 1,401 | 1,406 | 2,142,200 | 1,406 |
| 2014-06-09 | 1,438 | 1,438 | 1,403 | 1,410 | 2,827,700 | 1,410 |
| 2014-06-06 | 1,425 | 1,429 | 1,410 | 1,414 | 2,961,300 | 1,414 |
| 2014-06-05 | 1,430 | 1,436 | 1,410 | 1,415 | 2,556,700 | 1,415 |
| 2014-06-04 | 1,422 | 1,427 | 1,407 | 1,416 | 3,313,500 | 1,416 |
| 2014-06-03 | 1,446 | 1,449 | 1,423 | 1,427 | 3,025,700 | 1,427 |
| 2014-06-02 | 1,385 | 1,419 | 1,383 | 1,410 | 2,885,100 | 1,410 |
| 2014-05-30 | 1,385 | 1,391 | 1,366 | 1,368 | 3,065,400 | 1,368 |
| 2014-05-29 | 1,380 | 1,392 | 1,379 | 1,387 | 2,008,700 | 1,387 |
| 2014-05-28 | 1,398 | 1,409 | 1,387 | 1,392 | 3,906,300 | 1,392 |
| 2014-05-27 | 1,409 | 1,432 | 1,406 | 1,411 | 2,962,800 | 1,411 |
| 2014-05-26 | 1,391 | 1,408 | 1,380 | 1,403 | 3,683,300 | 1,403 |
| 2014-05-23 | 1,340 | 1,378 | 1,335 | 1,364 | 5,405,800 | 1,364 |
| 2014-05-22 | 1,313 | 1,335 | 1,310 | 1,331 | 3,623,800 | 1,331 |
| 2014-05-21 | 1,304 | 1,307 | 1,291 | 1,300 | 3,437,700 | 1,300 |
| 2014-05-20 | 1,314 | 1,330 | 1,311 | 1,321 | 2,279,200 | 1,321 |
| 2014-05-19 | 1,322 | 1,336 | 1,301 | 1,304 | 2,914,300 | 1,304 |
| 2014-05-16 | 1,331 | 1,340 | 1,316 | 1,332 | 3,362,300 | 1,332 |
| 2014-05-15 | 1,365 | 1,373 | 1,351 | 1,365 | 2,335,500 | 1,365 |
| 2014-05-14 | 1,377 | 1,394 | 1,368 | 1,374 | 3,548,600 | 1,374 |
| 2014-05-13 | 1,313 | 1,369 | 1,310 | 1,365 | 5,375,000 | 1,365 |
| 2014-05-12 | 1,295 | 1,316 | 1,295 | 1,295 | 5,581,700 | 1,295 |
| 2014-05-09 | 1,373 | 1,396 | 1,371 | 1,385 | 2,540,800 | 1,385 |
| 2014-05-08 | 1,380 | 1,394 | 1,368 | 1,373 | 2,331,700 | 1,373 |
| 2014-05-07 | 1,404 | 1,407 | 1,367 | 1,367 | 3,722,100 | 1,367 |
| 2014-05-02 | 1,430 | 1,433 | 1,419 | 1,427 | 1,404,100 | 1,427 |
| 2014-05-01 | 1,420 | 1,446 | 1,420 | 1,440 | 1,992,800 | 1,440 |
| 2014-04-30 | 1,430 | 1,438 | 1,406 | 1,411 | 1,684,900 | 1,411 |
| 2014-04-28 | 1,410 | 1,427 | 1,401 | 1,418 | 2,011,800 | 1,418 |
| 2014-04-25 | 1,426 | 1,451 | 1,414 | 1,435 | 1,599,700 | 1,435 |
| 2014-04-24 | 1,430 | 1,443 | 1,419 | 1,430 | 2,142,000 | 1,430 |
| 2014-04-23 | 1,424 | 1,439 | 1,410 | 1,425 | 2,937,300 | 1,425 |
| 2014-04-22 | 1,454 | 1,456 | 1,419 | 1,419 | 2,025,000 | 1,419 |
| 2014-04-21 | 1,450 | 1,468 | 1,443 | 1,448 | 1,495,300 | 1,448 |
| 2014-04-18 | 1,433 | 1,450 | 1,421 | 1,448 | 1,748,000 | 1,448 |
| 2014-04-17 | 1,440 | 1,458 | 1,424 | 1,425 | 3,588,400 | 1,425 |
| 2014-04-16 | 1,408 | 1,442 | 1,403 | 1,442 | 2,613,800 | 1,442 |
| 2014-04-15 | 1,441 | 1,443 | 1,395 | 1,396 | 3,405,500 | 1,396 |
| 2014-04-14 | 1,400 | 1,430 | 1,393 | 1,408 | 2,469,800 | 1,408 |
| 2014-04-11 | 1,384 | 1,417 | 1,381 | 1,408 | 3,403,600 | 1,408 |
| 2014-04-10 | 1,454 | 1,468 | 1,434 | 1,437 | 2,463,100 | 1,437 |
| 2014-04-09 | 1,447 | 1,456 | 1,436 | 1,438 | 2,686,100 | 1,438 |
| 2014-04-08 | 1,515 | 1,515 | 1,469 | 1,472 | 3,012,900 | 1,472 |
| 2014-04-07 | 1,524 | 1,537 | 1,512 | 1,522 | 2,259,700 | 1,522 |
| 2014-04-04 | 1,536 | 1,553 | 1,535 | 1,543 | 1,691,600 | 1,543 |
| 2014-04-03 | 1,534 | 1,557 | 1,528 | 1,546 | 2,306,400 | 1,546 |
| 2014-04-02 | 1,555 | 1,564 | 1,539 | 1,542 | 4,277,800 | 1,542 |
| 2014-04-01 | 1,542 | 1,567 | 1,537 | 1,561 | 4,100,700 | 1,561 |
| 2014-03-31 | 1,499 | 1,541 | 1,483 | 1,536 | 4,033,700 | 1,536 |
| 2014-03-28 | 1,462 | 1,483 | 1,444 | 1,478 | 2,862,600 | 1,478 |
| 2014-03-27 | 1,465 | 1,481 | 1,436 | 1,475 | 3,888,300 | 1,475 |
| 2014-03-26 | 1,465 | 1,480 | 1,448 | 1,466 | 2,550,100 | 1,466 |
| 2014-03-25 | 1,395 | 1,467 | 1,389 | 1,452 | 4,813,500 | 1,452 |
| 2014-03-24 | 1,432 | 1,444 | 1,394 | 1,404 | 4,240,100 | 1,404 |
| 2014-03-20 | 1,476 | 1,481 | 1,433 | 1,433 | 2,706,900 | 1,433 |
| 2014-03-19 | 1,479 | 1,486 | 1,445 | 1,461 | 2,459,500 | 1,461 |
| 2014-03-18 | 1,466 | 1,476 | 1,451 | 1,464 | 1,992,500 | 1,464 |
| 2014-03-17 | 1,440 | 1,451 | 1,426 | 1,436 | 2,032,100 | 1,436 |
| 2014-03-14 | 1,462 | 1,470 | 1,450 | 1,453 | 5,732,500 | 1,453 |
| 2014-03-13 | 1,521 | 1,538 | 1,512 | 1,515 | 1,739,500 | 1,515 |
| 2014-03-12 | 1,535 | 1,558 | 1,515 | 1,518 | 2,354,000 | 1,518 |
| 2014-03-11 | 1,571 | 1,575 | 1,540 | 1,559 | 2,537,900 | 1,559 |
| 2014-03-10 | 1,546 | 1,564 | 1,541 | 1,555 | 2,544,200 | 1,555 |
| 2014-03-07 | 1,587 | 1,590 | 1,553 | 1,563 | 1,957,800 | 1,563 |
| 2014-03-06 | 1,551 | 1,574 | 1,530 | 1,569 | 3,225,900 | 1,569 |
| 2014-03-05 | 1,554 | 1,568 | 1,536 | 1,540 | 2,916,200 | 1,540 |
| 2014-03-04 | 1,509 | 1,533 | 1,499 | 1,526 | 2,894,300 | 1,526 |
| 2014-03-03 | 1,510 | 1,525 | 1,484 | 1,520 | 2,967,500 | 1,520 |
| 2014-02-28 | 1,530 | 1,564 | 1,525 | 1,556 | 3,004,400 | 1,556 |
| 2014-02-27 | 1,533 | 1,557 | 1,526 | 1,543 | 4,069,400 | 1,543 |
| 2014-02-26 | 1,586 | 1,598 | 1,565 | 1,568 | 3,312,400 | 1,568 |
| 2014-02-25 | 1,607 | 1,612 | 1,588 | 1,598 | 2,385,100 | 1,598 |
| 2014-02-24 | 1,610 | 1,630 | 1,576 | 1,604 | 3,188,400 | 1,604 |
| 2014-02-21 | 1,558 | 1,605 | 1,556 | 1,601 | 4,218,000 | 1,601 |
| 2014-02-20 | 1,563 | 1,563 | 1,514 | 1,523 | 3,294,400 | 1,523 |
| 2014-02-19 | 1,592 | 1,593 | 1,557 | 1,566 | 2,935,300 | 1,566 |
| 2014-02-18 | 1,569 | 1,607 | 1,566 | 1,602 | 2,246,300 | 1,602 |
| 2014-02-17 | 1,537 | 1,563 | 1,516 | 1,558 | 1,729,200 | 1,558 |
| 2014-02-14 | 1,553 | 1,571 | 1,526 | 1,537 | 3,798,600 | 1,537 |
| 2014-02-13 | 1,605 | 1,605 | 1,559 | 1,564 | 2,348,700 | 1,564 |
| 2014-02-12 | 1,599 | 1,617 | 1,591 | 1,602 | 3,248,400 | 1,602 |
| 2014-02-10 | 1,599 | 1,605 | 1,570 | 1,583 | 2,620,100 | 1,583 |
| 2014-02-07 | 1,593 | 1,600 | 1,562 | 1,571 | 2,604,900 | 1,571 |
| 2014-02-06 | 1,599 | 1,599 | 1,546 | 1,557 | 4,441,300 | 1,557 |
| 2014-02-05 | 1,514 | 1,554 | 1,492 | 1,540 | 6,936,600 | 1,540 |
| 2014-02-04 | 1,535 | 1,535 | 1,472 | 1,472 | 6,430,600 | 1,472 |
| 2014-02-03 | 1,667 | 1,667 | 1,603 | 1,607 | 3,425,700 | 1,607 |
| 2014-01-31 | 1,662 | 1,665 | 1,612 | 1,627 | 3,754,400 | 1,627 |
| 2014-01-30 | 1,679 | 1,679 | 1,637 | 1,648 | 4,871,900 | 1,648 |
| 2014-01-29 | 1,667 | 1,709 | 1,660 | 1,706 | 4,946,500 | 1,706 |
| 2014-01-28 | 1,617 | 1,646 | 1,602 | 1,623 | 4,193,000 | 1,623 |
| 2014-01-27 | 1,579 | 1,598 | 1,576 | 1,587 | 3,762,000 | 1,587 |
| 2014-01-24 | 1,669 | 1,676 | 1,622 | 1,638 | 4,728,900 | 1,638 |
| 2014-01-23 | 1,704 | 1,724 | 1,693 | 1,694 | 3,431,300 | 1,694 |
| 2014-01-22 | 1,690 | 1,710 | 1,681 | 1,698 | 4,338,700 | 1,698 |
| 2014-01-21 | 1,692 | 1,703 | 1,679 | 1,680 | 3,771,000 | 1,680 |
| 2014-01-20 | 1,713 | 1,719 | 1,692 | 1,693 | 2,503,900 | 1,693 |
| 2014-01-17 | 1,710 | 1,720 | 1,703 | 1,711 | 2,868,700 | 1,711 |
| 2014-01-16 | 1,735 | 1,741 | 1,712 | 1,716 | 3,704,700 | 1,716 |
| 2014-01-15 | 1,725 | 1,738 | 1,718 | 1,729 | 4,023,400 | 1,729 |
| 2014-01-14 | 1,695 | 1,711 | 1,687 | 1,707 | 4,108,200 | 1,707 |
| 2014-01-10 | 1,690 | 1,749 | 1,688 | 1,747 | 6,505,200 | 1,747 |
| 2014-01-09 | 1,730 | 1,731 | 1,701 | 1,707 | 4,064,200 | 1,707 |
| 2014-01-08 | 1,720 | 1,738 | 1,715 | 1,736 | 3,377,000 | 1,736 |
| 2014-01-07 | 1,721 | 1,731 | 1,711 | 1,718 | 3,828,300 | 1,718 |
| 2014-01-06 | 1,747 | 1,748 | 1,721 | 1,736 | 3,085,200 | 1,736 |
分割・併合履歴 ： なし
