6090 ヒューマン・メタボローム・テクノロジーズ(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 | 1,200 | 1,232 | 1,198 | 1,207 | 16,100 | 1,207 |
| 2014-12-29 | 1,209 | 1,252 | 1,196 | 1,200 | 23,400 | 1,200 |
| 2014-12-26 | 1,160 | 1,260 | 1,160 | 1,209 | 28,400 | 1,209 |
| 2014-12-25 | 1,170 | 1,179 | 1,156 | 1,165 | 57,600 | 1,165 |
| 2014-12-24 | 1,199 | 1,201 | 1,188 | 1,188 | 82,900 | 1,188 |
| 2014-12-22 | 1,213 | 1,213 | 1,192 | 1,197 | 21,700 | 1,197 |
| 2014-12-19 | 1,200 | 1,220 | 1,192 | 1,206 | 17,400 | 1,206 |
| 2014-12-18 | 1,210 | 1,228 | 1,190 | 1,200 | 27,300 | 1,200 |
| 2014-12-17 | 1,200 | 1,230 | 1,195 | 1,195 | 17,500 | 1,195 |
| 2014-12-16 | 1,250 | 1,250 | 1,202 | 1,202 | 21,700 | 1,202 |
| 2014-12-15 | 1,261 | 1,270 | 1,251 | 1,251 | 10,700 | 1,251 |
| 2014-12-12 | 1,290 | 1,298 | 1,265 | 1,279 | 19,900 | 1,279 |
| 2014-12-11 | 1,300 | 1,308 | 1,281 | 1,284 | 16,700 | 1,284 |
| 2014-12-10 | 1,330 | 1,340 | 1,310 | 1,312 | 18,400 | 1,312 |
| 2014-12-09 | 1,399 | 1,399 | 1,335 | 1,339 | 34,700 | 1,339 |
| 2014-12-08 | 1,380 | 1,420 | 1,365 | 1,398 | 50,600 | 1,398 |
| 2014-12-05 | 1,360 | 1,374 | 1,345 | 1,373 | 43,700 | 1,373 |
| 2014-12-04 | 1,314 | 1,332 | 1,312 | 1,320 | 11,400 | 1,320 |
| 2014-12-03 | 1,347 | 1,377 | 1,310 | 1,310 | 41,800 | 1,310 |
| 2014-12-02 | 1,340 | 1,410 | 1,334 | 1,350 | 96,600 | 1,350 |
| 2014-12-01 | 1,310 | 1,336 | 1,284 | 1,330 | 48,800 | 1,330 |
| 2014-11-28 | 1,290 | 1,305 | 1,279 | 1,283 | 30,500 | 1,283 |
| 2014-11-27 | 1,278 | 1,278 | 1,264 | 1,273 | 22,300 | 1,273 |
| 2014-11-26 | 1,282 | 1,299 | 1,260 | 1,263 | 20,400 | 1,263 |
| 2014-11-25 | 1,315 | 1,315 | 1,280 | 1,281 | 14,600 | 1,281 |
| 2014-11-21 | 1,299 | 1,308 | 1,278 | 1,300 | 8,400 | 1,300 |
| 2014-11-20 | 1,330 | 1,345 | 1,265 | 1,278 | 19,600 | 1,278 |
| 2014-11-19 | 1,301 | 1,334 | 1,273 | 1,330 | 40,700 | 1,330 |
| 2014-11-18 | 1,251 | 1,544 | 1,250 | 1,340 | 112,100 | 1,340 |
| 2014-11-17 | 1,285 | 1,299 | 1,250 | 1,250 | 13,400 | 1,250 |
| 2014-11-14 | 1,300 | 1,310 | 1,250 | 1,286 | 20,300 | 1,286 |
| 2014-11-13 | 1,317 | 1,334 | 1,268 | 1,315 | 21,400 | 1,315 |
| 2014-11-12 | 1,336 | 1,339 | 1,311 | 1,317 | 21,800 | 1,317 |
| 2014-11-11 | 1,365 | 1,380 | 1,315 | 1,334 | 22,500 | 1,334 |
| 2014-11-10 | 1,370 | 1,370 | 1,311 | 1,345 | 27,900 | 1,345 |
| 2014-11-07 | 1,255 | 1,350 | 1,250 | 1,327 | 20,500 | 1,327 |
| 2014-11-06 | 1,221 | 1,286 | 1,221 | 1,250 | 24,700 | 1,250 |
| 2014-11-05 | 1,205 | 1,221 | 1,205 | 1,213 | 6,800 | 1,213 |
| 2014-11-04 | 1,220 | 1,254 | 1,182 | 1,202 | 28,300 | 1,202 |
| 2014-10-31 | 1,213 | 1,230 | 1,195 | 1,226 | 20,100 | 1,226 |
| 2014-10-30 | 1,248 | 1,248 | 1,208 | 1,210 | 9,800 | 1,210 |
| 2014-10-29 | 1,214 | 1,253 | 1,210 | 1,248 | 6,600 | 1,248 |
| 2014-10-28 | 1,190 | 1,215 | 1,190 | 1,214 | 5,600 | 1,214 |
| 2014-10-27 | 1,250 | 1,277 | 1,192 | 1,192 | 14,200 | 1,192 |
| 2014-10-24 | 1,250 | 1,280 | 1,217 | 1,221 | 15,400 | 1,221 |
| 2014-10-23 | 1,241 | 1,286 | 1,222 | 1,238 | 11,700 | 1,238 |
| 2014-10-22 | 1,235 | 1,285 | 1,235 | 1,268 | 11,500 | 1,268 |
| 2014-10-21 | 1,255 | 1,256 | 1,201 | 1,235 | 9,800 | 1,235 |
| 2014-10-20 | 1,289 | 1,299 | 1,212 | 1,255 | 14,300 | 1,255 |
| 2014-10-17 | 1,211 | 1,296 | 1,197 | 1,202 | 34,300 | 1,202 |
| 2014-10-16 | 1,250 | 1,269 | 1,211 | 1,221 | 19,500 | 1,221 |
| 2014-10-15 | 1,286 | 1,305 | 1,251 | 1,271 | 11,800 | 1,271 |
| 2014-10-14 | 1,280 | 1,315 | 1,260 | 1,282 | 21,700 | 1,282 |
| 2014-10-10 | 1,361 | 1,361 | 1,210 | 1,316 | 48,800 | 1,316 |
| 2014-10-09 | 1,400 | 1,413 | 1,366 | 1,380 | 18,400 | 1,380 |
| 2014-10-08 | 1,450 | 1,450 | 1,388 | 1,390 | 25,100 | 1,390 |
| 2014-10-07 | 1,458 | 1,470 | 1,451 | 1,454 | 10,100 | 1,454 |
| 2014-10-06 | 1,545 | 1,545 | 1,467 | 1,481 | 17,400 | 1,481 |
| 2014-10-03 | 1,455 | 1,529 | 1,455 | 1,505 | 12,800 | 1,505 |
| 2014-10-02 | 1,460 | 1,528 | 1,420 | 1,485 | 33,900 | 1,485 |
| 2014-10-01 | 1,604 | 1,605 | 1,510 | 1,530 | 33,600 | 1,530 |
| 2014-09-30 | 1,640 | 1,640 | 1,601 | 1,601 | 10,100 | 1,601 |
| 2014-09-29 | 1,622 | 1,649 | 1,618 | 1,619 | 4,200 | 1,619 |
| 2014-09-26 | 1,615 | 1,634 | 1,610 | 1,620 | 9,000 | 1,620 |
| 2014-09-25 | 1,610 | 1,625 | 1,608 | 1,610 | 7,800 | 1,610 |
| 2014-09-24 | 1,621 | 1,634 | 1,610 | 1,610 | 14,400 | 1,610 |
| 2014-09-22 | 1,640 | 1,650 | 1,629 | 1,635 | 6,600 | 1,635 |
| 2014-09-19 | 1,660 | 1,662 | 1,640 | 1,662 | 14,400 | 1,662 |
| 2014-09-18 | 1,680 | 1,697 | 1,659 | 1,660 | 5,900 | 1,660 |
| 2014-09-17 | 1,682 | 1,748 | 1,659 | 1,659 | 17,800 | 1,659 |
| 2014-09-16 | 1,780 | 1,780 | 1,680 | 1,700 | 27,000 | 1,700 |
| 2014-09-12 | 1,606 | 1,830 | 1,606 | 1,740 | 131,400 | 1,740 |
| 2014-09-11 | 1,579 | 1,634 | 1,576 | 1,606 | 19,800 | 1,606 |
| 2014-09-10 | 1,666 | 1,666 | 1,618 | 1,619 | 13,600 | 1,619 |
| 2014-09-09 | 1,691 | 1,692 | 1,658 | 1,669 | 14,800 | 1,669 |
| 2014-09-08 | 1,666 | 1,672 | 1,650 | 1,670 | 7,200 | 1,670 |
| 2014-09-05 | 1,726 | 1,732 | 1,665 | 1,666 | 23,500 | 1,666 |
| 2014-09-04 | 1,775 | 1,798 | 1,715 | 1,715 | 49,900 | 1,715 |
| 2014-09-03 | 1,726 | 1,731 | 1,696 | 1,722 | 12,200 | 1,722 |
| 2014-09-02 | 1,771 | 1,779 | 1,686 | 1,686 | 34,100 | 1,686 |
| 2014-09-01 | 1,777 | 1,777 | 1,742 | 1,767 | 23,800 | 1,767 |
| 2014-08-29 | 1,704 | 1,742 | 1,653 | 1,739 | 35,800 | 1,739 |
| 2014-08-28 | 1,664 | 1,868 | 1,661 | 1,768 | 79,000 | 1,768 |
| 2014-08-27 | 1,652 | 1,677 | 1,651 | 1,664 | 16,900 | 1,664 |
| 2014-08-26 | 1,664 | 1,664 | 1,640 | 1,653 | 15,300 | 1,653 |
| 2014-08-25 | 1,620 | 1,690 | 1,620 | 1,664 | 30,400 | 1,664 |
| 2014-08-22 | 1,621 | 1,639 | 1,603 | 1,606 | 20,200 | 1,606 |
| 2014-08-21 | 1,618 | 1,645 | 1,603 | 1,645 | 23,100 | 1,645 |
| 2014-08-20 | 1,651 | 1,674 | 1,617 | 1,619 | 21,000 | 1,619 |
| 2014-08-19 | 1,681 | 1,709 | 1,660 | 1,660 | 32,600 | 1,660 |
| 2014-08-18 | 1,690 | 1,730 | 1,668 | 1,676 | 25,100 | 1,676 |
| 2014-08-15 | 1,649 | 1,698 | 1,640 | 1,693 | 18,000 | 1,693 |
| 2014-08-14 | 1,655 | 1,689 | 1,610 | 1,639 | 26,200 | 1,639 |
| 2014-08-13 | 1,611 | 1,694 | 1,611 | 1,664 | 19,400 | 1,664 |
| 2014-08-12 | 1,700 | 1,700 | 1,621 | 1,636 | 12,400 | 1,636 |
| 2014-08-11 | 1,600 | 1,689 | 1,600 | 1,679 | 18,700 | 1,679 |
| 2014-08-08 | 1,680 | 1,680 | 1,593 | 1,600 | 29,400 | 1,600 |
| 2014-08-07 | 1,670 | 1,748 | 1,662 | 1,671 | 22,900 | 1,671 |
| 2014-08-06 | 1,750 | 1,765 | 1,676 | 1,683 | 42,200 | 1,683 |
| 2014-08-05 | 1,850 | 1,868 | 1,778 | 1,778 | 20,000 | 1,778 |
| 2014-08-04 | 1,787 | 1,835 | 1,761 | 1,821 | 18,300 | 1,821 |
| 2014-08-01 | 1,834 | 1,857 | 1,810 | 1,812 | 27,600 | 1,812 |
| 2014-07-31 | 1,900 | 1,902 | 1,852 | 1,874 | 37,000 | 1,874 |
| 2014-07-30 | 1,890 | 1,911 | 1,886 | 1,891 | 18,700 | 1,891 |
| 2014-07-29 | 1,881 | 1,905 | 1,881 | 1,893 | 24,700 | 1,893 |
| 2014-07-28 | 1,880 | 1,930 | 1,880 | 1,885 | 17,900 | 1,885 |
| 2014-07-25 | 1,929 | 1,929 | 1,887 | 1,898 | 15,800 | 1,898 |
| 2014-07-24 | 1,987 | 1,990 | 1,870 | 1,875 | 38,900 | 1,875 |
| 2014-07-23 | 1,901 | 1,916 | 1,881 | 1,907 | 18,700 | 1,907 |
| 2014-07-22 | 1,919 | 1,974 | 1,840 | 1,875 | 50,100 | 1,875 |
| 2014-07-18 | 1,928 | 1,939 | 1,920 | 1,922 | 24,200 | 1,922 |
| 2014-07-17 | 2,063 | 2,114 | 1,947 | 1,950 | 62,200 | 1,950 |
| 2014-07-16 | 2,034 | 2,076 | 2,011 | 2,062 | 40,400 | 2,062 |
| 2014-07-15 | 1,963 | 2,362 | 1,963 | 2,048 | 262,900 | 2,048 |
| 2014-07-14 | 1,963 | 1,998 | 1,940 | 1,962 | 21,800 | 1,962 |
| 2014-07-11 | 2,000 | 2,015 | 1,952 | 1,963 | 39,300 | 1,963 |
| 2014-07-10 | 2,011 | 2,030 | 2,010 | 2,014 | 32,000 | 2,014 |
| 2014-07-09 | 2,065 | 2,066 | 2,000 | 2,028 | 34,700 | 2,028 |
| 2014-07-08 | 2,063 | 2,097 | 2,046 | 2,068 | 53,500 | 2,068 |
| 2014-07-07 | 2,124 | 2,180 | 2,107 | 2,112 | 38,600 | 2,112 |
| 2014-07-04 | 2,158 | 2,193 | 2,150 | 2,171 | 43,200 | 2,171 |
| 2014-07-03 | 2,210 | 2,227 | 2,166 | 2,197 | 29,300 | 2,197 |
| 2014-07-02 | 2,230 | 2,248 | 2,194 | 2,210 | 42,100 | 2,210 |
| 2014-07-01 | 2,195 | 2,270 | 2,191 | 2,241 | 40,500 | 2,241 |
| 2014-06-30 | 2,110 | 2,195 | 2,110 | 2,172 | 44,100 | 2,172 |
| 2014-06-27 | 2,189 | 2,278 | 2,121 | 2,177 | 65,400 | 2,177 |
| 2014-06-26 | 2,236 | 2,257 | 2,160 | 2,213 | 58,700 | 2,213 |
| 2014-06-25 | 2,286 | 2,322 | 2,231 | 2,256 | 54,400 | 2,256 |
| 2014-06-24 | 2,280 | 2,324 | 2,230 | 2,286 | 54,800 | 2,286 |
| 2014-06-23 | 2,326 | 2,372 | 2,300 | 2,318 | 50,500 | 2,318 |
| 2014-06-20 | 2,397 | 2,446 | 2,277 | 2,350 | 150,500 | 2,350 |
| 2014-06-19 | 2,345 | 2,588 | 2,345 | 2,447 | 429,800 | 2,447 |
| 2014-06-18 | 2,350 | 2,351 | 2,230 | 2,245 | 70,900 | 2,245 |
| 2014-06-17 | 2,355 | 2,400 | 2,200 | 2,330 | 129,200 | 2,330 |
| 2014-06-16 | 2,196 | 2,470 | 2,171 | 2,305 | 339,900 | 2,305 |
| 2014-06-13 | 2,061 | 2,151 | 2,004 | 2,121 | 111,800 | 2,121 |
| 2014-06-12 | 2,030 | 2,180 | 1,981 | 2,093 | 177,100 | 2,093 |
| 2014-06-11 | 1,969 | 2,289 | 1,946 | 2,180 | 534,700 | 2,180 |
| 2014-06-10 | 1,920 | 1,924 | 1,820 | 1,889 | 106,300 | 1,889 |
| 2014-06-09 | 1,811 | 1,904 | 1,805 | 1,890 | 70,300 | 1,890 |
| 2014-06-06 | 1,792 | 1,798 | 1,757 | 1,775 | 25,900 | 1,775 |
| 2014-06-05 | 1,740 | 1,787 | 1,740 | 1,757 | 27,800 | 1,757 |
| 2014-06-04 | 1,800 | 1,800 | 1,735 | 1,747 | 38,400 | 1,747 |
| 2014-06-03 | 1,890 | 1,898 | 1,761 | 1,808 | 68,100 | 1,808 |
| 2014-06-02 | 1,790 | 1,859 | 1,788 | 1,825 | 69,600 | 1,825 |
| 2014-05-30 | 1,758 | 1,810 | 1,710 | 1,720 | 90,000 | 1,720 |
| 2014-05-29 | 1,645 | 1,745 | 1,611 | 1,680 | 125,200 | 1,680 |
| 2014-05-28 | 1,503 | 1,733 | 1,503 | 1,700 | 177,700 | 1,700 |
| 2014-05-27 | 1,365 | 1,578 | 1,340 | 1,483 | 167,400 | 1,483 |
| 2014-05-26 | 1,360 | 1,387 | 1,336 | 1,370 | 41,900 | 1,370 |
| 2014-05-23 | 1,265 | 1,440 | 1,260 | 1,327 | 100,300 | 1,327 |
| 2014-05-22 | 1,216 | 1,279 | 1,212 | 1,250 | 36,000 | 1,250 |
| 2014-05-21 | 1,207 | 1,249 | 1,172 | 1,231 | 24,300 | 1,231 |
| 2014-05-20 | 1,300 | 1,310 | 1,201 | 1,237 | 42,400 | 1,237 |
| 2014-05-19 | 1,385 | 1,385 | 1,191 | 1,199 | 41,900 | 1,199 |
| 2014-05-16 | 1,422 | 1,476 | 1,389 | 1,389 | 19,600 | 1,389 |
| 2014-05-15 | 1,406 | 1,520 | 1,365 | 1,452 | 22,800 | 1,452 |
| 2014-05-14 | 1,368 | 1,458 | 1,365 | 1,415 | 24,700 | 1,415 |
| 2014-05-13 | 1,323 | 1,422 | 1,322 | 1,366 | 30,000 | 1,366 |
| 2014-05-12 | 1,559 | 1,600 | 1,337 | 1,353 | 48,200 | 1,353 |
| 2014-05-09 | 1,570 | 1,570 | 1,531 | 1,543 | 12,500 | 1,543 |
| 2014-05-08 | 1,615 | 1,615 | 1,550 | 1,560 | 13,300 | 1,560 |
| 2014-05-07 | 1,628 | 1,628 | 1,567 | 1,585 | 17,800 | 1,585 |
| 2014-05-02 | 1,575 | 1,637 | 1,575 | 1,628 | 15,200 | 1,628 |
| 2014-05-01 | 1,541 | 1,619 | 1,539 | 1,591 | 37,300 | 1,591 |
| 2014-04-30 | 1,617 | 1,643 | 1,556 | 1,588 | 57,300 | 1,588 |
| 2014-04-28 | 1,720 | 1,730 | 1,661 | 1,689 | 23,800 | 1,689 |
| 2014-04-25 | 1,750 | 1,787 | 1,734 | 1,741 | 12,500 | 1,741 |
| 2014-04-24 | 1,796 | 1,817 | 1,730 | 1,750 | 32,200 | 1,750 |
| 2014-04-23 | 1,800 | 1,845 | 1,780 | 1,800 | 41,900 | 1,800 |
| 2014-04-22 | 1,956 | 2,008 | 1,801 | 1,801 | 83,500 | 1,801 |
| 2014-04-21 | 1,909 | 1,999 | 1,805 | 1,876 | 65,200 | 1,876 |
| 2014-04-18 | 1,782 | 1,880 | 1,782 | 1,869 | 41,800 | 1,869 |
| 2014-04-17 | 1,781 | 1,873 | 1,750 | 1,810 | 35,000 | 1,810 |
| 2014-04-16 | 1,690 | 1,838 | 1,690 | 1,810 | 52,800 | 1,810 |
| 2014-04-15 | 1,730 | 1,750 | 1,685 | 1,690 | 33,000 | 1,690 |
| 2014-04-14 | 1,655 | 1,835 | 1,655 | 1,692 | 24,500 | 1,692 |
| 2014-04-11 | 1,670 | 1,765 | 1,616 | 1,697 | 81,500 | 1,697 |
| 2014-04-10 | 1,827 | 2,091 | 1,775 | 1,775 | 376,900 | 1,775 |
| 2014-04-09 | 1,722 | 1,745 | 1,690 | 1,691 | 33,600 | 1,691 |
| 2014-04-08 | 1,781 | 1,820 | 1,745 | 1,762 | 21,600 | 1,762 |
| 2014-04-07 | 1,850 | 1,850 | 1,757 | 1,783 | 36,900 | 1,783 |
| 2014-04-04 | 1,999 | 1,999 | 1,853 | 1,875 | 25,200 | 1,875 |
| 2014-04-03 | 2,007 | 2,098 | 1,965 | 1,983 | 51,600 | 1,983 |
| 2014-04-02 | 1,837 | 2,120 | 1,830 | 2,033 | 155,300 | 2,033 |
| 2014-04-01 | 1,917 | 1,941 | 1,800 | 1,831 | 39,600 | 1,831 |
| 2014-03-31 | 1,920 | 1,981 | 1,911 | 1,911 | 23,000 | 1,911 |
| 2014-03-28 | 1,800 | 1,980 | 1,752 | 1,949 | 49,400 | 1,949 |
| 2014-03-27 | 1,739 | 1,855 | 1,655 | 1,834 | 53,100 | 1,834 |
| 2014-03-26 | 1,800 | 1,831 | 1,730 | 1,743 | 41,800 | 1,743 |
| 2014-03-25 | 1,949 | 1,949 | 1,780 | 1,780 | 68,200 | 1,780 |
| 2014-03-24 | 2,000 | 2,000 | 1,853 | 1,938 | 56,500 | 1,938 |
| 2014-03-20 | 2,144 | 2,145 | 1,841 | 1,980 | 93,700 | 1,980 |
| 2014-03-19 | 2,250 | 2,320 | 2,180 | 2,194 | 31,700 | 2,194 |
| 2014-03-18 | 2,350 | 2,390 | 2,200 | 2,254 | 31,100 | 2,254 |
| 2014-03-17 | 2,380 | 2,420 | 2,258 | 2,258 | 35,600 | 2,258 |
| 2014-03-14 | 2,480 | 2,499 | 2,380 | 2,381 | 47,700 | 2,381 |
| 2014-03-13 | 2,606 | 2,648 | 2,570 | 2,578 | 21,900 | 2,578 |
| 2014-03-12 | 2,620 | 2,674 | 2,600 | 2,605 | 25,200 | 2,605 |
| 2014-03-11 | 2,603 | 2,750 | 2,603 | 2,637 | 25,600 | 2,637 |
| 2014-03-10 | 2,580 | 2,680 | 2,530 | 2,650 | 30,000 | 2,650 |
| 2014-03-07 | 2,650 | 2,705 | 2,615 | 2,620 | 34,400 | 2,620 |
| 2014-03-06 | 2,650 | 2,673 | 2,572 | 2,625 | 47,900 | 2,625 |
| 2014-03-05 | 2,710 | 2,739 | 2,611 | 2,646 | 32,300 | 2,646 |
| 2014-03-04 | 2,560 | 2,689 | 2,553 | 2,650 | 15,800 | 2,650 |
| 2014-03-03 | 2,600 | 2,663 | 2,560 | 2,610 | 28,000 | 2,610 |
| 2014-02-28 | 2,750 | 2,769 | 2,642 | 2,700 | 48,700 | 2,700 |
| 2014-02-27 | 2,819 | 2,846 | 2,714 | 2,736 | 52,400 | 2,736 |
| 2014-02-26 | 2,883 | 2,888 | 2,765 | 2,869 | 59,200 | 2,869 |
| 2014-02-25 | 3,180 | 3,180 | 2,853 | 2,895 | 286,000 | 2,895 |
| 2014-02-24 | 2,670 | 2,990 | 2,617 | 2,990 | 198,900 | 2,990 |
| 2014-02-21 | 2,642 | 2,673 | 2,555 | 2,603 | 32,300 | 2,603 |
| 2014-02-20 | 2,670 | 2,768 | 2,582 | 2,611 | 49,900 | 2,611 |
| 2014-02-19 | 2,530 | 2,815 | 2,530 | 2,770 | 96,000 | 2,770 |
| 2014-02-18 | 2,568 | 2,570 | 2,471 | 2,568 | 48,700 | 2,568 |
| 2014-02-17 | 2,600 | 2,640 | 2,457 | 2,468 | 57,300 | 2,468 |
| 2014-02-14 | 2,750 | 2,775 | 2,560 | 2,600 | 83,500 | 2,600 |
| 2014-02-13 | 3,000 | 3,050 | 2,800 | 2,800 | 170,300 | 2,800 |
| 2014-02-12 | 2,783 | 3,215 | 2,766 | 3,160 | 375,000 | 3,160 |
| 2014-02-10 | 2,710 | 2,820 | 2,650 | 2,715 | 79,000 | 2,715 |
| 2014-02-07 | 2,896 | 2,950 | 2,652 | 2,760 | 183,100 | 2,760 |
| 2014-02-06 | 2,400 | 2,826 | 2,335 | 2,751 | 232,400 | 2,751 |
| 2014-02-05 | 2,500 | 2,579 | 2,180 | 2,326 | 237,300 | 2,326 |
| 2014-02-04 | 2,500 | 2,651 | 2,350 | 2,350 | 205,100 | 2,350 |
| 2014-02-03 | 3,085 | 3,095 | 2,850 | 2,850 | 171,200 | 2,850 |
| 2014-01-31 | 3,630 | 3,640 | 3,250 | 3,295 | 96,400 | 3,295 |
| 2014-01-30 | 3,650 | 3,690 | 3,400 | 3,500 | 87,200 | 3,500 |
| 2014-01-29 | 3,675 | 3,700 | 3,500 | 3,560 | 97,800 | 3,560 |
| 2014-01-28 | 4,030 | 4,030 | 3,600 | 3,605 | 101,500 | 3,605 |
| 2014-01-27 | 3,970 | 4,135 | 3,950 | 3,960 | 87,700 | 3,960 |
| 2014-01-24 | 4,110 | 4,280 | 4,080 | 4,250 | 111,300 | 4,250 |
| 2014-01-23 | 4,070 | 4,375 | 4,070 | 4,280 | 313,600 | 4,280 |
| 2014-01-22 | 4,230 | 4,235 | 4,050 | 4,080 | 157,800 | 4,080 |
| 2014-01-21 | 4,100 | 4,350 | 3,905 | 4,190 | 543,100 | 4,190 |
| 2014-01-20 | 3,810 | 4,070 | 3,525 | 3,980 | 231,200 | 3,980 |
| 2014-01-17 | 3,870 | 3,930 | 3,820 | 3,825 | 118,100 | 3,825 |
| 2014-01-16 | 4,210 | 4,225 | 3,900 | 3,940 | 169,200 | 3,940 |
| 2014-01-15 | 4,150 | 4,170 | 3,810 | 4,000 | 244,200 | 4,000 |
| 2014-01-14 | 4,195 | 4,280 | 4,070 | 4,075 | 175,700 | 4,075 |
| 2014-01-10 | 4,240 | 4,495 | 4,050 | 4,325 | 359,900 | 4,325 |
| 2014-01-09 | 4,530 | 4,590 | 4,300 | 4,380 | 319,800 | 4,380 |
| 2014-01-08 | 4,950 | 5,230 | 4,520 | 4,640 | 1,885,400 | 4,640 |
| 2014-01-07 | 4,840 | 5,180 | 4,220 | 4,600 | 1,205,700 | 4,600 |
| 2014-01-06 | 5,550 | 5,920 | 4,985 | 5,070 | 3,216,300 | 5,070 |
分割・併合履歴 ： なし