6309 巴工業(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 | 1,739 | 1,739 | 1,721 | 1,723 | 6,300 | 1,723 |
| 2014-12-29 | 1,724 | 1,748 | 1,724 | 1,732 | 8,400 | 1,732 |
| 2014-12-26 | 1,750 | 1,750 | 1,713 | 1,721 | 12,500 | 1,721 |
| 2014-12-25 | 1,737 | 1,760 | 1,713 | 1,717 | 21,300 | 1,717 |
| 2014-12-24 | 1,769 | 1,770 | 1,724 | 1,737 | 33,200 | 1,737 |
| 2014-12-22 | 1,719 | 1,735 | 1,716 | 1,733 | 30,100 | 1,733 |
| 2014-12-19 | 1,683 | 1,717 | 1,683 | 1,715 | 19,600 | 1,715 |
| 2014-12-18 | 1,687 | 1,695 | 1,670 | 1,673 | 13,800 | 1,673 |
| 2014-12-17 | 1,681 | 1,688 | 1,672 | 1,672 | 32,100 | 1,672 |
| 2014-12-16 | 1,690 | 1,694 | 1,681 | 1,681 | 15,000 | 1,681 |
| 2014-12-15 | 1,701 | 1,706 | 1,696 | 1,699 | 9,800 | 1,699 |
| 2014-12-12 | 1,719 | 1,725 | 1,701 | 1,701 | 36,600 | 1,701 |
| 2014-12-11 | 1,710 | 1,710 | 1,701 | 1,702 | 14,900 | 1,702 |
| 2014-12-10 | 1,702 | 1,713 | 1,702 | 1,710 | 20,800 | 1,710 |
| 2014-12-09 | 1,703 | 1,710 | 1,702 | 1,702 | 18,700 | 1,702 |
| 2014-12-08 | 1,714 | 1,714 | 1,700 | 1,704 | 25,200 | 1,704 |
| 2014-12-05 | 1,703 | 1,714 | 1,699 | 1,710 | 15,400 | 1,710 |
| 2014-12-04 | 1,706 | 1,710 | 1,700 | 1,707 | 13,600 | 1,707 |
| 2014-12-03 | 1,700 | 1,716 | 1,698 | 1,706 | 11,900 | 1,706 |
| 2014-12-02 | 1,715 | 1,715 | 1,700 | 1,709 | 14,500 | 1,709 |
| 2014-12-01 | 1,717 | 1,717 | 1,703 | 1,706 | 13,000 | 1,706 |
| 2014-11-28 | 1,718 | 1,718 | 1,695 | 1,704 | 16,100 | 1,704 |
| 2014-11-27 | 1,711 | 1,716 | 1,704 | 1,709 | 12,500 | 1,709 |
| 2014-11-26 | 1,714 | 1,714 | 1,700 | 1,704 | 12,900 | 1,704 |
| 2014-11-25 | 1,683 | 1,708 | 1,682 | 1,697 | 28,000 | 1,697 |
| 2014-11-21 | 1,694 | 1,702 | 1,680 | 1,680 | 19,700 | 1,680 |
| 2014-11-20 | 1,678 | 1,696 | 1,677 | 1,694 | 14,200 | 1,694 |
| 2014-11-19 | 1,686 | 1,693 | 1,675 | 1,677 | 23,000 | 1,677 |
| 2014-11-18 | 1,680 | 1,702 | 1,674 | 1,702 | 13,000 | 1,702 |
| 2014-11-17 | 1,701 | 1,701 | 1,680 | 1,680 | 18,800 | 1,680 |
| 2014-11-14 | 1,708 | 1,708 | 1,691 | 1,701 | 21,700 | 1,701 |
| 2014-11-13 | 1,695 | 1,708 | 1,692 | 1,704 | 16,000 | 1,704 |
| 2014-11-12 | 1,713 | 1,713 | 1,700 | 1,700 | 23,400 | 1,700 |
| 2014-11-11 | 1,708 | 1,714 | 1,702 | 1,708 | 11,000 | 1,708 |
| 2014-11-10 | 1,712 | 1,725 | 1,705 | 1,708 | 13,900 | 1,708 |
| 2014-11-07 | 1,714 | 1,725 | 1,711 | 1,716 | 19,100 | 1,716 |
| 2014-11-06 | 1,729 | 1,747 | 1,711 | 1,714 | 23,600 | 1,714 |
| 2014-11-05 | 1,740 | 1,742 | 1,700 | 1,729 | 27,400 | 1,729 |
| 2014-11-04 | 1,750 | 1,751 | 1,712 | 1,740 | 33,000 | 1,740 |
| 2014-10-31 | 1,741 | 1,755 | 1,730 | 1,751 | 27,600 | 1,751 |
| 2014-10-30 | 1,730 | 1,742 | 1,730 | 1,740 | 34,000 | 1,740 |
| 2014-10-29 | 1,758 | 1,758 | 1,717 | 1,723 | 76,700 | 1,723 |
| 2014-10-28 | 1,791 | 1,804 | 1,787 | 1,791 | 124,100 | 1,791 |
| 2014-10-27 | 1,785 | 1,795 | 1,782 | 1,795 | 37,800 | 1,795 |
| 2014-10-24 | 1,785 | 1,791 | 1,779 | 1,779 | 16,300 | 1,779 |
| 2014-10-23 | 1,770 | 1,780 | 1,765 | 1,777 | 10,300 | 1,777 |
| 2014-10-22 | 1,755 | 1,770 | 1,755 | 1,770 | 19,600 | 1,770 |
| 2014-10-21 | 1,785 | 1,785 | 1,750 | 1,755 | 22,700 | 1,755 |
| 2014-10-20 | 1,707 | 1,748 | 1,707 | 1,737 | 24,100 | 1,737 |
| 2014-10-17 | 1,780 | 1,786 | 1,685 | 1,696 | 55,500 | 1,696 |
| 2014-10-16 | 1,827 | 1,836 | 1,800 | 1,802 | 26,100 | 1,802 |
| 2014-10-15 | 1,813 | 1,827 | 1,813 | 1,827 | 14,800 | 1,827 |
| 2014-10-14 | 1,800 | 1,818 | 1,800 | 1,810 | 26,100 | 1,810 |
| 2014-10-10 | 1,890 | 1,890 | 1,820 | 1,844 | 38,700 | 1,844 |
| 2014-10-09 | 1,939 | 1,939 | 1,899 | 1,899 | 21,300 | 1,899 |
| 2014-10-08 | 1,915 | 1,921 | 1,910 | 1,913 | 18,900 | 1,913 |
| 2014-10-07 | 1,922 | 1,948 | 1,920 | 1,931 | 21,200 | 1,931 |
| 2014-10-06 | 1,901 | 1,920 | 1,890 | 1,916 | 18,500 | 1,916 |
| 2014-10-03 | 1,885 | 1,889 | 1,870 | 1,885 | 16,900 | 1,885 |
| 2014-10-02 | 1,900 | 1,913 | 1,890 | 1,893 | 27,500 | 1,893 |
| 2014-10-01 | 1,933 | 1,941 | 1,914 | 1,921 | 30,000 | 1,921 |
| 2014-09-30 | 1,947 | 1,948 | 1,930 | 1,933 | 32,800 | 1,933 |
| 2014-09-29 | 1,933 | 1,950 | 1,919 | 1,947 | 29,800 | 1,947 |
| 2014-09-26 | 1,880 | 1,916 | 1,870 | 1,909 | 30,100 | 1,909 |
| 2014-09-25 | 1,882 | 1,895 | 1,866 | 1,880 | 24,400 | 1,880 |
| 2014-09-24 | 1,858 | 1,879 | 1,855 | 1,879 | 21,300 | 1,879 |
| 2014-09-22 | 1,836 | 1,850 | 1,836 | 1,850 | 19,800 | 1,850 |
| 2014-09-19 | 1,816 | 1,841 | 1,816 | 1,834 | 23,400 | 1,834 |
| 2014-09-18 | 1,807 | 1,820 | 1,805 | 1,818 | 16,700 | 1,818 |
| 2014-09-17 | 1,830 | 1,830 | 1,804 | 1,807 | 19,000 | 1,807 |
| 2014-09-16 | 1,787 | 1,804 | 1,778 | 1,804 | 38,000 | 1,804 |
| 2014-09-12 | 1,759 | 1,774 | 1,758 | 1,770 | 38,300 | 1,770 |
| 2014-09-11 | 1,740 | 1,755 | 1,736 | 1,753 | 19,900 | 1,753 |
| 2014-09-10 | 1,737 | 1,750 | 1,727 | 1,743 | 18,500 | 1,743 |
| 2014-09-09 | 1,740 | 1,759 | 1,736 | 1,737 | 18,900 | 1,737 |
| 2014-09-08 | 1,759 | 1,759 | 1,736 | 1,752 | 10,500 | 1,752 |
| 2014-09-05 | 1,760 | 1,760 | 1,724 | 1,742 | 19,300 | 1,742 |
| 2014-09-04 | 1,761 | 1,761 | 1,750 | 1,755 | 6,400 | 1,755 |
| 2014-09-03 | 1,750 | 1,760 | 1,750 | 1,760 | 20,400 | 1,760 |
| 2014-09-02 | 1,747 | 1,750 | 1,736 | 1,750 | 13,400 | 1,750 |
| 2014-09-01 | 1,723 | 1,747 | 1,721 | 1,739 | 11,900 | 1,739 |
| 2014-08-29 | 1,729 | 1,730 | 1,705 | 1,723 | 20,300 | 1,723 |
| 2014-08-28 | 1,750 | 1,750 | 1,738 | 1,746 | 12,700 | 1,746 |
| 2014-08-27 | 1,747 | 1,750 | 1,746 | 1,750 | 10,800 | 1,750 |
| 2014-08-26 | 1,748 | 1,750 | 1,741 | 1,744 | 13,400 | 1,744 |
| 2014-08-25 | 1,739 | 1,747 | 1,730 | 1,743 | 13,700 | 1,743 |
| 2014-08-22 | 1,747 | 1,747 | 1,730 | 1,742 | 8,200 | 1,742 |
| 2014-08-21 | 1,735 | 1,749 | 1,715 | 1,736 | 31,100 | 1,736 |
| 2014-08-20 | 1,720 | 1,730 | 1,720 | 1,730 | 16,200 | 1,730 |
| 2014-08-19 | 1,715 | 1,722 | 1,711 | 1,720 | 16,900 | 1,720 |
| 2014-08-18 | 1,695 | 1,717 | 1,695 | 1,717 | 21,100 | 1,717 |
| 2014-08-15 | 1,695 | 1,695 | 1,689 | 1,695 | 5,800 | 1,695 |
| 2014-08-14 | 1,684 | 1,698 | 1,684 | 1,693 | 8,700 | 1,693 |
| 2014-08-13 | 1,698 | 1,698 | 1,689 | 1,694 | 7,300 | 1,694 |
| 2014-08-12 | 1,690 | 1,698 | 1,690 | 1,694 | 10,000 | 1,694 |
| 2014-08-11 | 1,673 | 1,690 | 1,673 | 1,689 | 8,700 | 1,689 |
| 2014-08-08 | 1,686 | 1,698 | 1,659 | 1,672 | 27,500 | 1,672 |
| 2014-08-07 | 1,681 | 1,681 | 1,674 | 1,681 | 9,000 | 1,681 |
| 2014-08-06 | 1,681 | 1,685 | 1,661 | 1,672 | 12,300 | 1,672 |
| 2014-08-05 | 1,695 | 1,699 | 1,682 | 1,682 | 15,600 | 1,682 |
| 2014-08-04 | 1,662 | 1,688 | 1,660 | 1,682 | 27,800 | 1,682 |
| 2014-08-01 | 1,641 | 1,657 | 1,641 | 1,651 | 11,300 | 1,651 |
| 2014-07-31 | 1,663 | 1,664 | 1,645 | 1,648 | 13,100 | 1,648 |
| 2014-07-30 | 1,662 | 1,662 | 1,640 | 1,646 | 29,100 | 1,646 |
| 2014-07-29 | 1,670 | 1,677 | 1,659 | 1,661 | 12,000 | 1,661 |
| 2014-07-28 | 1,664 | 1,673 | 1,660 | 1,670 | 8,600 | 1,670 |
| 2014-07-25 | 1,666 | 1,667 | 1,650 | 1,659 | 6,300 | 1,659 |
| 2014-07-24 | 1,655 | 1,667 | 1,650 | 1,659 | 13,600 | 1,659 |
| 2014-07-23 | 1,660 | 1,669 | 1,652 | 1,662 | 13,000 | 1,662 |
| 2014-07-22 | 1,636 | 1,666 | 1,632 | 1,655 | 16,500 | 1,655 |
| 2014-07-18 | 1,632 | 1,640 | 1,630 | 1,636 | 9,600 | 1,636 |
| 2014-07-17 | 1,653 | 1,653 | 1,631 | 1,631 | 31,800 | 1,631 |
| 2014-07-16 | 1,650 | 1,658 | 1,650 | 1,656 | 8,600 | 1,656 |
| 2014-07-15 | 1,666 | 1,666 | 1,645 | 1,646 | 10,600 | 1,646 |
| 2014-07-14 | 1,636 | 1,646 | 1,630 | 1,645 | 7,400 | 1,645 |
| 2014-07-11 | 1,628 | 1,631 | 1,607 | 1,631 | 27,300 | 1,631 |
| 2014-07-10 | 1,643 | 1,658 | 1,631 | 1,634 | 15,700 | 1,634 |
| 2014-07-09 | 1,657 | 1,659 | 1,632 | 1,642 | 29,400 | 1,642 |
| 2014-07-08 | 1,665 | 1,676 | 1,654 | 1,659 | 73,000 | 1,659 |
| 2014-07-07 | 1,682 | 1,690 | 1,659 | 1,665 | 57,700 | 1,665 |
| 2014-07-04 | 1,690 | 1,704 | 1,683 | 1,693 | 16,900 | 1,693 |
| 2014-07-03 | 1,692 | 1,698 | 1,690 | 1,691 | 13,600 | 1,691 |
| 2014-07-02 | 1,690 | 1,714 | 1,690 | 1,704 | 17,200 | 1,704 |
| 2014-07-01 | 1,679 | 1,720 | 1,679 | 1,700 | 25,900 | 1,700 |
| 2014-06-30 | 1,700 | 1,707 | 1,681 | 1,687 | 20,300 | 1,687 |
| 2014-06-27 | 1,700 | 1,700 | 1,680 | 1,694 | 17,100 | 1,694 |
| 2014-06-26 | 1,700 | 1,706 | 1,695 | 1,700 | 5,200 | 1,700 |
| 2014-06-25 | 1,720 | 1,720 | 1,695 | 1,695 | 7,900 | 1,695 |
| 2014-06-24 | 1,728 | 1,728 | 1,690 | 1,700 | 21,700 | 1,700 |
| 2014-06-23 | 1,724 | 1,724 | 1,700 | 1,710 | 18,800 | 1,710 |
| 2014-06-20 | 1,676 | 1,700 | 1,676 | 1,684 | 10,200 | 1,684 |
| 2014-06-19 | 1,668 | 1,677 | 1,655 | 1,666 | 15,200 | 1,666 |
| 2014-06-18 | 1,673 | 1,685 | 1,661 | 1,668 | 11,900 | 1,668 |
| 2014-06-17 | 1,684 | 1,700 | 1,651 | 1,673 | 18,700 | 1,673 |
| 2014-06-16 | 1,723 | 1,730 | 1,693 | 1,698 | 8,100 | 1,698 |
| 2014-06-13 | 1,724 | 1,728 | 1,706 | 1,723 | 22,900 | 1,723 |
| 2014-06-12 | 1,695 | 1,738 | 1,695 | 1,714 | 38,100 | 1,714 |
| 2014-06-11 | 1,695 | 1,729 | 1,650 | 1,725 | 34,700 | 1,725 |
| 2014-06-10 | 1,687 | 1,705 | 1,676 | 1,692 | 27,300 | 1,692 |
| 2014-06-09 | 1,680 | 1,695 | 1,680 | 1,687 | 11,800 | 1,687 |
| 2014-06-06 | 1,640 | 1,680 | 1,638 | 1,668 | 29,100 | 1,668 |
| 2014-06-05 | 1,630 | 1,647 | 1,601 | 1,631 | 17,200 | 1,631 |
| 2014-06-04 | 1,614 | 1,630 | 1,613 | 1,626 | 14,700 | 1,626 |
| 2014-06-03 | 1,594 | 1,614 | 1,594 | 1,608 | 15,100 | 1,608 |
| 2014-06-02 | 1,614 | 1,615 | 1,603 | 1,609 | 7,800 | 1,609 |
| 2014-05-30 | 1,600 | 1,605 | 1,594 | 1,601 | 5,200 | 1,601 |
| 2014-05-29 | 1,613 | 1,613 | 1,600 | 1,603 | 3,600 | 1,603 |
| 2014-05-28 | 1,604 | 1,613 | 1,602 | 1,608 | 6,000 | 1,608 |
| 2014-05-27 | 1,596 | 1,606 | 1,588 | 1,603 | 7,400 | 1,603 |
| 2014-05-26 | 1,591 | 1,600 | 1,572 | 1,596 | 9,900 | 1,596 |
| 2014-05-23 | 1,571 | 1,580 | 1,559 | 1,573 | 4,500 | 1,573 |
| 2014-05-22 | 1,550 | 1,558 | 1,550 | 1,554 | 9,800 | 1,554 |
| 2014-05-21 | 1,560 | 1,565 | 1,551 | 1,554 | 4,700 | 1,554 |
| 2014-05-20 | 1,565 | 1,570 | 1,559 | 1,560 | 19,600 | 1,560 |
| 2014-05-19 | 1,560 | 1,584 | 1,560 | 1,565 | 12,200 | 1,565 |
| 2014-05-16 | 1,590 | 1,592 | 1,560 | 1,564 | 28,700 | 1,564 |
| 2014-05-15 | 1,601 | 1,601 | 1,587 | 1,590 | 8,600 | 1,590 |
| 2014-05-14 | 1,602 | 1,610 | 1,601 | 1,603 | 6,700 | 1,603 |
| 2014-05-13 | 1,601 | 1,615 | 1,601 | 1,610 | 8,500 | 1,610 |
| 2014-05-12 | 1,595 | 1,598 | 1,584 | 1,587 | 11,700 | 1,587 |
| 2014-05-09 | 1,596 | 1,607 | 1,587 | 1,593 | 18,500 | 1,593 |
| 2014-05-08 | 1,603 | 1,613 | 1,601 | 1,601 | 11,200 | 1,601 |
| 2014-05-07 | 1,665 | 1,665 | 1,611 | 1,611 | 14,500 | 1,611 |
| 2014-05-02 | 1,655 | 1,695 | 1,642 | 1,673 | 25,300 | 1,673 |
| 2014-05-01 | 1,606 | 1,659 | 1,604 | 1,655 | 27,400 | 1,655 |
| 2014-04-30 | 1,635 | 1,635 | 1,613 | 1,614 | 18,500 | 1,614 |
| 2014-04-28 | 1,627 | 1,644 | 1,625 | 1,635 | 17,000 | 1,635 |
| 2014-04-25 | 1,635 | 1,647 | 1,631 | 1,645 | 28,100 | 1,645 |
| 2014-04-24 | 1,647 | 1,664 | 1,647 | 1,660 | 28,200 | 1,660 |
| 2014-04-23 | 1,651 | 1,660 | 1,650 | 1,658 | 13,600 | 1,658 |
| 2014-04-22 | 1,660 | 1,665 | 1,651 | 1,651 | 11,800 | 1,651 |
| 2014-04-21 | 1,664 | 1,675 | 1,656 | 1,660 | 14,400 | 1,660 |
| 2014-04-18 | 1,660 | 1,670 | 1,653 | 1,664 | 8,800 | 1,664 |
| 2014-04-17 | 1,688 | 1,688 | 1,652 | 1,657 | 21,500 | 1,657 |
| 2014-04-16 | 1,636 | 1,649 | 1,634 | 1,649 | 22,400 | 1,649 |
| 2014-04-15 | 1,646 | 1,646 | 1,616 | 1,624 | 21,500 | 1,624 |
| 2014-04-14 | 1,647 | 1,652 | 1,626 | 1,630 | 49,700 | 1,630 |
| 2014-04-11 | 1,693 | 1,703 | 1,680 | 1,681 | 39,300 | 1,681 |
| 2014-04-10 | 1,710 | 1,730 | 1,710 | 1,717 | 24,200 | 1,717 |
| 2014-04-09 | 1,725 | 1,736 | 1,710 | 1,714 | 35,000 | 1,714 |
| 2014-04-08 | 1,753 | 1,755 | 1,729 | 1,737 | 14,900 | 1,737 |
| 2014-04-07 | 1,748 | 1,755 | 1,745 | 1,752 | 17,800 | 1,752 |
| 2014-04-04 | 1,750 | 1,752 | 1,741 | 1,748 | 17,700 | 1,748 |
| 2014-04-03 | 1,730 | 1,759 | 1,730 | 1,748 | 28,300 | 1,748 |
| 2014-04-02 | 1,734 | 1,763 | 1,733 | 1,744 | 52,200 | 1,744 |
| 2014-04-01 | 1,709 | 1,738 | 1,709 | 1,736 | 32,200 | 1,736 |
| 2014-03-31 | 1,684 | 1,714 | 1,684 | 1,709 | 39,000 | 1,709 |
| 2014-03-28 | 1,698 | 1,710 | 1,673 | 1,710 | 44,000 | 1,710 |
| 2014-03-27 | 1,680 | 1,699 | 1,646 | 1,697 | 40,100 | 1,697 |
| 2014-03-26 | 1,682 | 1,700 | 1,676 | 1,699 | 31,400 | 1,699 |
| 2014-03-25 | 1,660 | 1,700 | 1,652 | 1,699 | 46,000 | 1,699 |
| 2014-03-24 | 1,620 | 1,660 | 1,619 | 1,641 | 30,400 | 1,641 |
| 2014-03-20 | 1,595 | 1,606 | 1,595 | 1,595 | 10,500 | 1,595 |
| 2014-03-19 | 1,614 | 1,625 | 1,590 | 1,595 | 7,200 | 1,595 |
| 2014-03-18 | 1,600 | 1,629 | 1,592 | 1,620 | 9,000 | 1,620 |
| 2014-03-17 | 1,603 | 1,619 | 1,567 | 1,576 | 31,500 | 1,576 |
| 2014-03-14 | 1,626 | 1,635 | 1,601 | 1,603 | 32,700 | 1,603 |
| 2014-03-13 | 1,658 | 1,668 | 1,625 | 1,659 | 18,300 | 1,659 |
| 2014-03-12 | 1,668 | 1,668 | 1,629 | 1,658 | 12,100 | 1,658 |
| 2014-03-11 | 1,664 | 1,666 | 1,623 | 1,663 | 12,700 | 1,663 |
| 2014-03-10 | 1,664 | 1,664 | 1,651 | 1,662 | 19,100 | 1,662 |
| 2014-03-07 | 1,659 | 1,659 | 1,631 | 1,646 | 13,100 | 1,646 |
| 2014-03-06 | 1,630 | 1,630 | 1,614 | 1,620 | 7,900 | 1,620 |
| 2014-03-05 | 1,625 | 1,637 | 1,620 | 1,635 | 8,700 | 1,635 |
| 2014-03-04 | 1,614 | 1,638 | 1,595 | 1,618 | 14,600 | 1,618 |
| 2014-03-03 | 1,628 | 1,628 | 1,600 | 1,614 | 6,200 | 1,614 |
| 2014-02-28 | 1,636 | 1,656 | 1,628 | 1,633 | 4,000 | 1,633 |
| 2014-02-27 | 1,640 | 1,640 | 1,620 | 1,636 | 4,700 | 1,636 |
| 2014-02-26 | 1,656 | 1,656 | 1,620 | 1,646 | 4,500 | 1,646 |
| 2014-02-25 | 1,647 | 1,657 | 1,624 | 1,656 | 4,700 | 1,656 |
| 2014-02-24 | 1,655 | 1,665 | 1,620 | 1,632 | 7,900 | 1,632 |
| 2014-02-21 | 1,613 | 1,634 | 1,613 | 1,631 | 8,300 | 1,631 |
| 2014-02-20 | 1,657 | 1,661 | 1,607 | 1,609 | 14,400 | 1,609 |
| 2014-02-19 | 1,665 | 1,668 | 1,652 | 1,655 | 6,000 | 1,655 |
| 2014-02-18 | 1,681 | 1,681 | 1,662 | 1,680 | 29,400 | 1,680 |
| 2014-02-17 | 1,625 | 1,649 | 1,625 | 1,649 | 8,900 | 1,649 |
| 2014-02-14 | 1,647 | 1,680 | 1,601 | 1,625 | 33,300 | 1,625 |
| 2014-02-13 | 1,663 | 1,673 | 1,654 | 1,667 | 19,900 | 1,667 |
| 2014-02-12 | 1,637 | 1,666 | 1,636 | 1,656 | 11,700 | 1,656 |
| 2014-02-10 | 1,601 | 1,639 | 1,601 | 1,637 | 18,600 | 1,637 |
| 2014-02-07 | 1,560 | 1,594 | 1,560 | 1,590 | 10,200 | 1,590 |
| 2014-02-06 | 1,569 | 1,576 | 1,540 | 1,556 | 21,400 | 1,556 |
| 2014-02-05 | 1,546 | 1,578 | 1,518 | 1,522 | 38,200 | 1,522 |
| 2014-02-04 | 1,673 | 1,673 | 1,547 | 1,550 | 58,200 | 1,550 |
| 2014-02-03 | 1,606 | 1,656 | 1,606 | 1,633 | 55,200 | 1,633 |
| 2014-01-31 | 1,617 | 1,622 | 1,585 | 1,606 | 14,600 | 1,606 |
| 2014-01-30 | 1,610 | 1,627 | 1,586 | 1,609 | 28,800 | 1,609 |
| 2014-01-29 | 1,617 | 1,640 | 1,615 | 1,628 | 15,800 | 1,628 |
| 2014-01-28 | 1,601 | 1,625 | 1,594 | 1,594 | 27,200 | 1,594 |
| 2014-01-27 | 1,614 | 1,617 | 1,590 | 1,600 | 30,600 | 1,600 |
| 2014-01-24 | 1,623 | 1,644 | 1,621 | 1,632 | 25,800 | 1,632 |
| 2014-01-23 | 1,682 | 1,687 | 1,657 | 1,661 | 20,200 | 1,661 |
| 2014-01-22 | 1,701 | 1,705 | 1,685 | 1,689 | 18,800 | 1,689 |
| 2014-01-21 | 1,720 | 1,725 | 1,705 | 1,711 | 41,500 | 1,711 |
| 2014-01-20 | 1,700 | 1,709 | 1,699 | 1,706 | 14,600 | 1,706 |
| 2014-01-17 | 1,707 | 1,710 | 1,699 | 1,699 | 20,600 | 1,699 |
| 2014-01-16 | 1,705 | 1,724 | 1,705 | 1,707 | 26,600 | 1,707 |
| 2014-01-15 | 1,700 | 1,713 | 1,695 | 1,704 | 40,100 | 1,704 |
| 2014-01-14 | 1,683 | 1,709 | 1,683 | 1,698 | 31,600 | 1,698 |
| 2014-01-10 | 1,700 | 1,707 | 1,677 | 1,704 | 25,100 | 1,704 |
| 2014-01-09 | 1,698 | 1,709 | 1,680 | 1,704 | 25,200 | 1,704 |
| 2014-01-08 | 1,699 | 1,708 | 1,693 | 1,706 | 24,500 | 1,706 |
| 2014-01-07 | 1,712 | 1,712 | 1,665 | 1,687 | 28,600 | 1,687 |
| 2014-01-06 | 1,681 | 1,719 | 1,609 | 1,702 | 87,000 | 1,702 |
分割・併合履歴 ： なし
