6085 アーキテクツ・スタジオ・ジャパン(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 | 2,999 | 3,225 | 2,956 | 3,010 | 9,800 | 3,010 |
| 2014-12-29 | 2,900 | 3,020 | 2,900 | 2,999 | 3,700 | 2,999 |
| 2014-12-26 | 2,900 | 2,900 | 2,819 | 2,834 | 2,700 | 2,834 |
| 2014-12-25 | 2,846 | 3,005 | 2,846 | 2,930 | 3,100 | 2,930 |
| 2014-12-24 | 2,880 | 2,946 | 2,769 | 2,946 | 3,600 | 2,946 |
| 2014-12-22 | 3,070 | 3,085 | 2,930 | 3,000 | 2,900 | 3,000 |
| 2014-12-19 | 3,150 | 3,155 | 3,065 | 3,085 | 3,000 | 3,085 |
| 2014-12-18 | 3,245 | 3,245 | 3,005 | 3,165 | 7,900 | 3,165 |
| 2014-12-17 | 3,320 | 3,320 | 3,315 | 3,315 | 300 | 3,315 |
| 2014-12-16 | 3,200 | 3,325 | 3,200 | 3,280 | 4,600 | 3,280 |
| 2014-12-15 | 3,190 | 3,220 | 3,140 | 3,200 | 6,200 | 3,200 |
| 2014-12-12 | 3,340 | 3,340 | 3,250 | 3,250 | 6,500 | 3,250 |
| 2014-12-11 | 3,230 | 3,310 | 3,210 | 3,290 | 4,200 | 3,290 |
| 2014-12-10 | 3,215 | 3,325 | 3,215 | 3,300 | 3,800 | 3,300 |
| 2014-12-09 | 3,180 | 3,285 | 3,170 | 3,285 | 5,200 | 3,285 |
| 2014-12-08 | 3,270 | 3,270 | 3,220 | 3,250 | 1,300 | 3,250 |
| 2014-12-05 | 3,300 | 3,320 | 3,295 | 3,320 | 1,000 | 3,320 |
| 2014-12-04 | 3,340 | 3,400 | 3,305 | 3,370 | 7,900 | 3,370 |
| 2014-12-03 | 3,245 | 3,370 | 3,220 | 3,290 | 3,800 | 3,290 |
| 2014-12-02 | 3,285 | 3,400 | 3,270 | 3,280 | 10,900 | 3,280 |
| 2014-12-01 | 3,335 | 3,335 | 3,250 | 3,290 | 11,000 | 3,290 |
| 2014-11-28 | 3,345 | 3,375 | 3,195 | 3,195 | 4,200 | 3,195 |
| 2014-11-27 | 3,270 | 3,340 | 3,270 | 3,340 | 2,500 | 3,340 |
| 2014-11-26 | 3,190 | 3,315 | 3,190 | 3,270 | 3,800 | 3,270 |
| 2014-11-25 | 3,275 | 3,275 | 3,180 | 3,190 | 3,800 | 3,190 |
| 2014-11-21 | 3,230 | 3,395 | 3,195 | 3,295 | 16,500 | 3,295 |
| 2014-11-20 | 3,420 | 3,430 | 3,240 | 3,260 | 9,800 | 3,260 |
| 2014-11-19 | 3,185 | 3,375 | 3,185 | 3,350 | 10,400 | 3,350 |
| 2014-11-18 | 3,300 | 3,335 | 3,245 | 3,245 | 7,200 | 3,245 |
| 2014-11-17 | 3,160 | 3,275 | 3,100 | 3,190 | 18,300 | 3,190 |
| 2014-11-14 | 3,130 | 3,375 | 3,040 | 3,090 | 25,200 | 3,090 |
| 2014-11-13 | 3,120 | 3,350 | 3,120 | 3,270 | 18,800 | 3,270 |
| 2014-11-12 | 3,220 | 3,220 | 3,150 | 3,190 | 9,000 | 3,190 |
| 2014-11-11 | 3,190 | 3,210 | 3,150 | 3,150 | 6,600 | 3,150 |
| 2014-11-10 | 3,105 | 3,150 | 3,105 | 3,125 | 4,500 | 3,125 |
| 2014-11-07 | 2,973 | 3,195 | 2,973 | 3,035 | 8,100 | 3,035 |
| 2014-11-06 | 3,290 | 3,290 | 2,948 | 2,950 | 22,500 | 2,950 |
| 2014-11-05 | 3,165 | 3,285 | 3,165 | 3,240 | 5,000 | 3,240 |
| 2014-11-04 | 3,170 | 3,285 | 3,105 | 3,235 | 10,300 | 3,235 |
| 2014-10-31 | 3,080 | 3,225 | 3,050 | 3,100 | 12,200 | 3,100 |
| 2014-10-30 | 3,160 | 3,265 | 3,100 | 3,100 | 8,800 | 3,100 |
| 2014-10-29 | 2,876 | 3,345 | 2,876 | 2,920 | 17,400 | 2,920 |
| 2014-10-28 | 3,000 | 3,085 | 2,830 | 2,850 | 9,700 | 2,850 |
| 2014-10-27 | 2,750 | 2,900 | 2,750 | 2,900 | 2,500 | 2,900 |
| 2014-10-24 | 2,850 | 2,850 | 2,800 | 2,800 | 2,700 | 2,800 |
| 2014-10-23 | 2,890 | 2,890 | 2,800 | 2,800 | 2,400 | 2,800 |
| 2014-10-22 | 2,700 | 2,805 | 2,700 | 2,800 | 1,400 | 2,800 |
| 2014-10-21 | 2,807 | 2,840 | 2,660 | 2,660 | 5,000 | 2,660 |
| 2014-10-20 | 2,980 | 2,980 | 2,750 | 2,784 | 7,400 | 2,784 |
| 2014-10-17 | 2,999 | 3,100 | 2,880 | 2,880 | 7,300 | 2,880 |
| 2014-10-16 | 2,900 | 2,999 | 2,900 | 2,999 | 5,300 | 2,999 |
| 2014-10-15 | 2,983 | 2,999 | 2,835 | 2,950 | 2,600 | 2,950 |
| 2014-10-14 | 3,000 | 3,000 | 2,831 | 2,833 | 7,100 | 2,833 |
| 2014-10-10 | 2,701 | 3,015 | 2,620 | 3,000 | 19,200 | 3,000 |
| 2014-10-09 | 2,832 | 2,880 | 2,735 | 2,735 | 3,200 | 2,735 |
| 2014-10-08 | 2,681 | 2,860 | 2,580 | 2,821 | 6,300 | 2,821 |
| 2014-10-07 | 2,901 | 2,901 | 2,762 | 2,781 | 4,900 | 2,781 |
| 2014-10-06 | 2,862 | 2,999 | 2,801 | 2,851 | 10,100 | 2,851 |
| 2014-10-03 | 2,594 | 2,985 | 2,571 | 2,851 | 11,200 | 2,851 |
| 2014-10-02 | 2,800 | 2,950 | 2,580 | 2,620 | 10,200 | 2,620 |
| 2014-10-01 | 2,970 | 3,100 | 2,864 | 2,900 | 24,500 | 2,900 |
| 2014-09-30 | 2,856 | 3,310 | 2,856 | 3,180 | 132,200 | 3,180 |
| 2014-09-29 | 2,839 | 2,851 | 2,801 | 2,806 | 7,800 | 2,806 |
| 2014-09-26 | 2,800 | 2,855 | 2,781 | 2,789 | 14,000 | 2,789 |
| 2014-09-25 | 2,885 | 3,100 | 2,777 | 2,826 | 33,900 | 2,826 |
| 2014-09-24 | 3,595 | 3,595 | 3,045 | 3,075 | 62,900 | 3,075 |
| 2014-09-22 | 3,545 | 3,965 | 3,155 | 3,480 | 211,200 | 3,480 |
| 2014-09-19 | 2,815 | 3,265 | 2,539 | 3,265 | 280,700 | 3,265 |
| 2014-09-18 | 2,365 | 2,765 | 2,350 | 2,765 | 31,900 | 2,765 |
| 2014-09-17 | 2,501 | 2,600 | 2,110 | 2,265 | 73,600 | 2,265 |
| 2014-09-16 | 2,021 | 2,301 | 1,980 | 2,301 | 57,000 | 2,301 |
| 2014-09-12 | 1,805 | 2,020 | 1,805 | 1,901 | 13,800 | 1,901 |
| 2014-09-11 | 1,819 | 1,830 | 1,780 | 1,830 | 6,600 | 1,830 |
| 2014-09-10 | 1,771 | 1,776 | 1,770 | 1,776 | 1,500 | 1,776 |
| 2014-09-09 | 1,780 | 1,790 | 1,770 | 1,770 | 2,300 | 1,770 |
| 2014-09-08 | 1,817 | 1,817 | 1,780 | 1,780 | 4,000 | 1,780 |
| 2014-09-05 | 1,830 | 1,830 | 1,820 | 1,820 | 3,400 | 1,820 |
| 2014-09-04 | 1,834 | 1,848 | 1,824 | 1,824 | 3,500 | 1,824 |
| 2014-09-03 | 1,810 | 1,840 | 1,810 | 1,826 | 900 | 1,826 |
| 2014-09-02 | 1,828 | 1,828 | 1,807 | 1,807 | 2,500 | 1,807 |
| 2014-09-01 | 1,828 | 1,828 | 1,806 | 1,808 | 2,200 | 1,808 |
| 2014-08-29 | 1,780 | 1,820 | 1,775 | 1,800 | 1,700 | 1,800 |
| 2014-08-28 | 1,787 | 1,795 | 1,775 | 1,775 | 2,400 | 1,775 |
| 2014-08-27 | 1,786 | 1,793 | 1,786 | 1,793 | 1,400 | 1,793 |
| 2014-08-26 | 1,800 | 1,811 | 1,781 | 1,793 | 5,100 | 1,793 |
| 2014-08-25 | 1,776 | 1,840 | 1,776 | 1,801 | 1,500 | 1,801 |
| 2014-08-22 | 1,780 | 1,830 | 1,775 | 1,790 | 4,600 | 1,790 |
| 2014-08-21 | 1,760 | 1,800 | 1,760 | 1,771 | 5,100 | 1,771 |
| 2014-08-20 | 1,780 | 1,805 | 1,772 | 1,772 | 3,400 | 1,772 |
| 2014-08-19 | 1,781 | 1,870 | 1,740 | 1,771 | 6,100 | 1,771 |
| 2014-08-18 | 1,781 | 1,781 | 1,779 | 1,780 | 500 | 1,780 |
| 2014-08-15 | 1,817 | 1,817 | 1,777 | 1,780 | 600 | 1,780 |
| 2014-08-14 | 1,732 | 1,740 | 1,721 | 1,740 | 500 | 1,740 |
| 2014-08-13 | 1,819 | 1,819 | 1,700 | 1,740 | 3,500 | 1,740 |
| 2014-08-12 | 1,850 | 1,850 | 1,820 | 1,828 | 2,800 | 1,828 |
| 2014-08-11 | 1,800 | 1,838 | 1,800 | 1,828 | 1,900 | 1,828 |
| 2014-08-08 | 1,740 | 1,800 | 1,720 | 1,790 | 2,200 | 1,790 |
| 2014-08-07 | 1,728 | 1,820 | 1,728 | 1,750 | 1,900 | 1,750 |
| 2014-08-06 | 1,713 | 1,800 | 1,700 | 1,721 | 2,200 | 1,721 |
| 2014-08-05 | 1,830 | 1,840 | 1,701 | 1,730 | 13,200 | 1,730 |
| 2014-08-04 | 1,876 | 1,876 | 1,830 | 1,830 | 3,600 | 1,830 |
| 2014-08-01 | 1,812 | 1,890 | 1,780 | 1,876 | 5,500 | 1,876 |
| 2014-07-31 | 1,900 | 1,900 | 1,850 | 1,850 | 2,900 | 1,850 |
| 2014-07-30 | 1,899 | 1,900 | 1,801 | 1,900 | 3,400 | 1,900 |
| 2014-07-29 | 1,871 | 1,882 | 1,830 | 1,870 | 5,400 | 1,870 |
| 2014-07-28 | 1,790 | 1,850 | 1,790 | 1,831 | 3,500 | 1,831 |
| 2014-07-25 | 1,732 | 1,790 | 1,732 | 1,790 | 3,500 | 1,790 |
| 2014-07-24 | 1,815 | 1,815 | 1,722 | 1,732 | 3,300 | 1,732 |
| 2014-07-23 | 1,731 | 1,742 | 1,724 | 1,725 | 4,900 | 1,725 |
| 2014-07-22 | 1,771 | 1,890 | 1,739 | 1,750 | 6,000 | 1,750 |
| 2014-07-18 | 1,710 | 1,790 | 1,703 | 1,731 | 7,700 | 1,731 |
| 2014-07-17 | 1,800 | 1,829 | 1,768 | 1,829 | 4,400 | 1,829 |
| 2014-07-16 | 1,854 | 1,936 | 1,812 | 1,840 | 8,200 | 1,840 |
| 2014-07-15 | 1,730 | 2,125 | 1,730 | 1,894 | 13,900 | 1,894 |
| 2014-07-14 | 1,725 | 1,735 | 1,725 | 1,727 | 1,200 | 1,727 |
| 2014-07-11 | 1,661 | 1,733 | 1,661 | 1,725 | 3,300 | 1,725 |
| 2014-07-10 | 1,700 | 1,700 | 1,700 | 1,700 | 7,700 | 1,700 |
| 2014-07-09 | 1,703 | 1,703 | 1,700 | 1,700 | 4,300 | 1,700 |
| 2014-07-08 | 1,725 | 1,750 | 1,705 | 1,705 | 6,700 | 1,705 |
| 2014-07-07 | 1,644 | 1,730 | 1,644 | 1,705 | 5,700 | 1,705 |
| 2014-07-04 | 1,685 | 1,690 | 1,651 | 1,679 | 9,100 | 1,679 |
| 2014-07-03 | 1,713 | 1,713 | 1,680 | 1,698 | 4,200 | 1,698 |
| 2014-07-02 | 1,730 | 1,740 | 1,670 | 1,712 | 2,700 | 1,712 |
| 2014-07-01 | 1,720 | 1,748 | 1,682 | 1,730 | 3,700 | 1,730 |
| 2014-06-30 | 1,660 | 1,726 | 1,651 | 1,720 | 5,100 | 1,720 |
| 2014-06-27 | 1,750 | 1,750 | 1,680 | 1,700 | 7,200 | 1,700 |
| 2014-06-26 | 1,821 | 1,826 | 1,710 | 1,760 | 11,600 | 1,760 |
| 2014-06-25 | 1,885 | 1,885 | 1,811 | 1,850 | 6,500 | 1,850 |
| 2014-06-24 | 1,879 | 1,890 | 1,861 | 1,885 | 3,100 | 1,885 |
| 2014-06-23 | 1,899 | 1,900 | 1,878 | 1,879 | 3,500 | 1,879 |
| 2014-06-20 | 1,882 | 1,900 | 1,865 | 1,865 | 5,200 | 1,865 |
| 2014-06-19 | 1,944 | 1,960 | 1,891 | 1,917 | 4,800 | 1,917 |
| 2014-06-18 | 1,976 | 1,978 | 1,950 | 1,958 | 4,100 | 1,958 |
| 2014-06-17 | 1,980 | 2,010 | 1,926 | 1,949 | 8,600 | 1,949 |
| 2014-06-16 | 2,000 | 2,140 | 1,977 | 1,983 | 12,500 | 1,983 |
| 2014-06-13 | 1,980 | 1,980 | 1,926 | 1,939 | 16,000 | 1,939 |
| 2014-06-12 | 1,900 | 1,977 | 1,900 | 1,961 | 10,400 | 1,961 |
| 2014-06-11 | 1,885 | 1,940 | 1,866 | 1,895 | 11,600 | 1,895 |
| 2014-06-10 | 2,000 | 2,000 | 1,865 | 1,872 | 9,700 | 1,872 |
| 2014-06-09 | 1,930 | 1,999 | 1,901 | 1,970 | 9,900 | 1,970 |
| 2014-06-06 | 1,800 | 1,850 | 1,766 | 1,850 | 4,500 | 1,850 |
| 2014-06-05 | 1,881 | 1,881 | 1,756 | 1,761 | 4,500 | 1,761 |
| 2014-06-04 | 1,824 | 1,850 | 1,781 | 1,841 | 7,300 | 1,841 |
| 2014-06-03 | 1,805 | 1,845 | 1,735 | 1,784 | 9,900 | 1,784 |
| 2014-06-02 | 1,795 | 1,858 | 1,795 | 1,830 | 7,100 | 1,830 |
| 2014-05-30 | 1,859 | 1,859 | 1,761 | 1,815 | 9,100 | 1,815 |
| 2014-05-29 | 1,741 | 1,906 | 1,735 | 1,905 | 3,300 | 1,905 |
| 2014-05-28 | 1,735 | 1,799 | 1,735 | 1,775 | 3,200 | 1,775 |
| 2014-05-27 | 1,770 | 1,860 | 1,713 | 1,715 | 3,900 | 1,715 |
| 2014-05-26 | 1,780 | 1,850 | 1,751 | 1,760 | 6,300 | 1,760 |
| 2014-05-23 | 1,591 | 1,730 | 1,570 | 1,730 | 7,500 | 1,730 |
| 2014-05-22 | 1,670 | 1,670 | 1,620 | 1,620 | 4,600 | 1,620 |
| 2014-05-21 | 1,560 | 1,580 | 1,560 | 1,579 | 2,400 | 1,579 |
| 2014-05-20 | 1,680 | 1,680 | 1,549 | 1,560 | 4,400 | 1,560 |
| 2014-05-19 | 1,620 | 1,637 | 1,593 | 1,600 | 7,600 | 1,600 |
| 2014-05-16 | 1,765 | 1,765 | 1,550 | 1,589 | 23,900 | 1,589 |
| 2014-05-15 | 1,965 | 1,965 | 1,750 | 1,831 | 4,400 | 1,831 |
| 2014-05-14 | 2,039 | 2,039 | 1,950 | 2,000 | 2,900 | 2,000 |
| 2014-05-13 | 1,938 | 2,039 | 1,938 | 2,039 | 2,800 | 2,039 |
| 2014-05-12 | 1,982 | 1,990 | 1,940 | 1,940 | 4,300 | 1,940 |
| 2014-05-09 | 1,950 | 2,000 | 1,942 | 1,942 | 5,700 | 1,942 |
| 2014-05-08 | 2,099 | 2,099 | 1,935 | 2,000 | 10,000 | 2,000 |
| 2014-05-07 | 2,080 | 2,099 | 2,012 | 2,099 | 3,700 | 2,099 |
| 2014-05-02 | 2,163 | 2,190 | 2,054 | 2,110 | 3,700 | 2,110 |
| 2014-05-01 | 2,250 | 2,250 | 2,109 | 2,131 | 3,600 | 2,131 |
| 2014-04-30 | 2,380 | 2,380 | 2,235 | 2,300 | 3,300 | 2,300 |
| 2014-04-28 | 2,303 | 2,451 | 2,303 | 2,360 | 1,500 | 2,360 |
| 2014-04-25 | 2,350 | 2,375 | 2,300 | 2,303 | 2,600 | 2,303 |
| 2014-04-24 | 2,304 | 2,354 | 2,286 | 2,350 | 5,600 | 2,350 |
| 2014-04-23 | 2,300 | 2,368 | 2,300 | 2,354 | 1,600 | 2,354 |
| 2014-04-22 | 2,329 | 2,334 | 2,300 | 2,300 | 1,100 | 2,300 |
| 2014-04-21 | 2,351 | 2,440 | 2,300 | 2,300 | 2,100 | 2,300 |
| 2014-04-18 | 2,340 | 2,375 | 2,325 | 2,375 | 1,200 | 2,375 |
| 2014-04-17 | 2,350 | 2,410 | 2,350 | 2,360 | 1,000 | 2,360 |
| 2014-04-16 | 2,300 | 2,350 | 2,300 | 2,315 | 1,000 | 2,315 |
| 2014-04-15 | 2,350 | 2,370 | 2,230 | 2,256 | 3,500 | 2,256 |
| 2014-04-14 | 2,355 | 2,419 | 2,340 | 2,350 | 7,300 | 2,350 |
| 2014-04-11 | 2,420 | 2,420 | 2,350 | 2,355 | 14,200 | 2,355 |
| 2014-04-10 | 2,704 | 2,720 | 2,502 | 2,530 | 7,200 | 2,530 |
| 2014-04-09 | 2,790 | 2,790 | 2,700 | 2,725 | 1,100 | 2,725 |
| 2014-04-08 | 2,849 | 2,890 | 2,686 | 2,890 | 2,800 | 2,890 |
| 2014-04-07 | 2,750 | 2,849 | 2,750 | 2,849 | 1,300 | 2,849 |
| 2014-04-04 | 2,772 | 2,835 | 2,726 | 2,835 | 2,800 | 2,835 |
| 2014-04-03 | 2,835 | 2,930 | 2,770 | 2,784 | 1,700 | 2,784 |
| 2014-04-02 | 2,910 | 2,972 | 2,861 | 2,877 | 1,800 | 2,877 |
| 2014-04-01 | 2,981 | 2,981 | 2,740 | 2,760 | 4,900 | 2,760 |
| 2014-03-31 | 2,935 | 3,135 | 2,910 | 2,980 | 7,000 | 2,980 |
| 2014-03-28 | 2,600 | 3,080 | 2,600 | 3,005 | 29,800 | 3,005 |
| 2014-03-27 | 2,750 | 2,770 | 2,578 | 2,578 | 3,400 | 2,578 |
| 2014-03-26 | 2,669 | 2,674 | 2,584 | 2,600 | 2,300 | 2,600 |
| 2014-03-25 | 2,650 | 2,650 | 2,460 | 2,600 | 14,100 | 2,600 |
| 2014-03-24 | 2,700 | 2,700 | 2,650 | 2,650 | 2,500 | 2,650 |
| 2014-03-20 | 2,730 | 2,809 | 2,577 | 2,685 | 26,300 | 2,685 |
| 2014-03-19 | 2,836 | 2,836 | 2,750 | 2,760 | 4,700 | 2,760 |
| 2014-03-18 | 3,095 | 3,095 | 2,850 | 2,870 | 3,100 | 2,870 |
| 2014-03-17 | 3,285 | 3,285 | 2,937 | 2,948 | 8,200 | 2,948 |
| 2014-03-14 | 3,350 | 3,515 | 3,180 | 3,300 | 12,000 | 3,300 |
| 2014-03-13 | 3,550 | 3,645 | 3,285 | 3,565 | 13,400 | 3,565 |
| 2014-03-12 | 3,675 | 3,710 | 3,615 | 3,615 | 5,600 | 3,615 |
| 2014-03-11 | 3,700 | 3,755 | 3,655 | 3,750 | 15,400 | 3,750 |
| 2014-03-10 | 3,710 | 3,785 | 3,700 | 3,700 | 6,300 | 3,700 |
| 2014-03-07 | 3,700 | 3,855 | 3,700 | 3,755 | 10,600 | 3,755 |
| 2014-03-06 | 3,635 | 3,780 | 3,545 | 3,700 | 25,800 | 3,700 |
| 2014-03-05 | 3,650 | 3,650 | 3,495 | 3,495 | 6,400 | 3,495 |
| 2014-03-04 | 3,560 | 3,560 | 3,450 | 3,510 | 3,900 | 3,510 |
| 2014-03-03 | 3,390 | 3,580 | 3,340 | 3,580 | 5,500 | 3,580 |
| 2014-02-28 | 3,350 | 3,450 | 3,340 | 3,440 | 11,200 | 3,440 |
| 2014-02-27 | 3,300 | 3,505 | 3,290 | 3,415 | 13,300 | 3,415 |
| 2014-02-26 | 3,200 | 3,320 | 3,190 | 3,300 | 15,500 | 3,300 |
| 2014-02-25 | 3,300 | 3,300 | 3,200 | 3,220 | 3,800 | 3,220 |
| 2014-02-24 | 3,200 | 3,250 | 3,195 | 3,250 | 2,700 | 3,250 |
| 2014-02-21 | 3,200 | 3,200 | 3,165 | 3,195 | 5,300 | 3,195 |
| 2014-02-20 | 3,380 | 3,380 | 3,200 | 3,200 | 4,500 | 3,200 |
| 2014-02-19 | 3,200 | 3,300 | 3,200 | 3,260 | 3,300 | 3,260 |
| 2014-02-18 | 3,165 | 3,240 | 3,165 | 3,210 | 4,500 | 3,210 |
| 2014-02-17 | 3,125 | 3,300 | 3,120 | 3,160 | 4,700 | 3,160 |
| 2014-02-14 | 3,100 | 3,185 | 3,080 | 3,130 | 13,500 | 3,130 |
| 2014-02-13 | 3,110 | 3,260 | 3,100 | 3,130 | 18,200 | 3,130 |
| 2014-02-12 | 2,920 | 3,145 | 2,920 | 3,140 | 13,900 | 3,140 |
| 2014-02-10 | 3,000 | 3,170 | 2,900 | 2,914 | 12,700 | 2,914 |
| 2014-02-07 | 2,901 | 3,025 | 2,900 | 2,919 | 44,200 | 2,919 |
| 2014-02-06 | 2,700 | 2,900 | 2,700 | 2,851 | 14,200 | 2,851 |
| 2014-02-05 | 2,780 | 2,830 | 2,551 | 2,580 | 9,900 | 2,580 |
| 2014-02-04 | 2,700 | 2,860 | 2,580 | 2,580 | 26,700 | 2,580 |
| 2014-02-03 | 3,350 | 3,350 | 2,958 | 3,035 | 20,900 | 3,035 |
| 2014-01-31 | 3,550 | 3,610 | 3,420 | 3,420 | 8,900 | 3,420 |
| 2014-01-30 | 3,580 | 3,580 | 3,430 | 3,550 | 13,700 | 3,550 |
| 2014-01-29 | 3,690 | 3,745 | 3,600 | 3,625 | 8,300 | 3,625 |
| 2014-01-28 | 3,645 | 3,760 | 3,625 | 3,625 | 10,300 | 3,625 |
| 2014-01-27 | 3,720 | 3,740 | 3,625 | 3,645 | 22,400 | 3,645 |
| 2014-01-24 | 3,760 | 3,785 | 3,720 | 3,785 | 19,400 | 3,785 |
| 2014-01-23 | 3,890 | 3,900 | 3,755 | 3,795 | 18,700 | 3,795 |
| 2014-01-22 | 3,855 | 3,920 | 3,810 | 3,880 | 20,000 | 3,880 |
| 2014-01-21 | 3,950 | 3,985 | 3,850 | 3,895 | 21,600 | 3,895 |
| 2014-01-20 | 3,810 | 3,930 | 3,750 | 3,920 | 17,200 | 3,920 |
| 2014-01-17 | 3,855 | 3,860 | 3,710 | 3,750 | 24,600 | 3,750 |
| 2014-01-16 | 4,010 | 4,010 | 3,780 | 3,850 | 45,400 | 3,850 |
| 2014-01-15 | 4,150 | 4,155 | 4,025 | 4,045 | 8,100 | 4,045 |
| 2014-01-14 | 4,070 | 4,140 | 3,970 | 4,040 | 14,300 | 4,040 |
| 2014-01-10 | 4,150 | 4,200 | 4,065 | 4,115 | 19,900 | 4,115 |
| 2014-01-09 | 4,260 | 4,330 | 4,130 | 4,130 | 44,100 | 4,130 |
| 2014-01-08 | 4,195 | 4,560 | 4,060 | 4,400 | 202,200 | 4,400 |
| 2014-01-07 | 4,420 | 4,505 | 4,000 | 4,125 | 107,000 | 4,125 |
| 2014-01-06 | 4,720 | 4,745 | 4,415 | 4,445 | 116,900 | 4,445 |
分割・併合履歴 ： なし