6326 (株)クボタ 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 | 1,813 | 1,814.5 | 1,760 | 1,761 | 3,621,000 | 1,761 |
| 2014-12-29 | 1,835 | 1,835 | 1,787.5 | 1,809.5 | 2,604,000 | 1,809.50 |
| 2014-12-26 | 1,810 | 1,824.5 | 1,801 | 1,819.5 | 1,996,000 | 1,819.50 |
| 2014-12-25 | 1,812 | 1,817.5 | 1,801.5 | 1,809 | 1,953,000 | 1,809 |
| 2014-12-24 | 1,835 | 1,835 | 1,808 | 1,812 | 3,630,000 | 1,812 |
| 2014-12-22 | 1,787.5 | 1,804.5 | 1,775 | 1,800 | 4,231,000 | 1,800 |
| 2014-12-19 | 1,777.5 | 1,781 | 1,754.5 | 1,761 | 5,669,000 | 1,761 |
| 2014-12-18 | 1,798 | 1,811.5 | 1,746 | 1,750 | 6,721,000 | 1,750 |
| 2014-12-17 | 1,707.5 | 1,758.5 | 1,701.5 | 1,744 | 6,033,000 | 1,744 |
| 2014-12-16 | 1,730 | 1,730.5 | 1,701 | 1,713.5 | 6,279,000 | 1,713.50 |
| 2014-12-15 | 1,755 | 1,780.5 | 1,743.5 | 1,756.5 | 4,090,000 | 1,756.50 |
| 2014-12-12 | 1,779 | 1,809 | 1,777.5 | 1,787.5 | 7,246,000 | 1,787.50 |
| 2014-12-11 | 1,772 | 1,808 | 1,763 | 1,786.5 | 4,686,000 | 1,786.50 |
| 2014-12-10 | 1,770 | 1,810.5 | 1,740 | 1,802.5 | 7,568,000 | 1,802.50 |
| 2014-12-09 | 1,870 | 1,875 | 1,843.5 | 1,849.5 | 3,755,000 | 1,849.50 |
| 2014-12-08 | 1,880 | 1,891 | 1,864 | 1,887 | 6,879,000 | 1,887 |
| 2014-12-05 | 1,912 | 1,913 | 1,876 | 1,886.5 | 5,038,000 | 1,886.50 |
| 2014-12-04 | 1,934 | 1,937.5 | 1,896.5 | 1,906.5 | 5,413,000 | 1,906.50 |
| 2014-12-03 | 1,935 | 1,940 | 1,890 | 1,901 | 6,539,000 | 1,901 |
| 2014-12-02 | 1,889.5 | 1,909.5 | 1,872 | 1,902.5 | 4,660,000 | 1,902.50 |
| 2014-12-01 | 1,871.5 | 1,891.5 | 1,852.5 | 1,874 | 4,197,000 | 1,874 |
| 2014-11-28 | 1,846 | 1,857.5 | 1,821.5 | 1,855 | 5,241,000 | 1,855 |
| 2014-11-27 | 1,839.5 | 1,850.5 | 1,823.5 | 1,827 | 4,835,000 | 1,827 |
| 2014-11-26 | 1,809.5 | 1,884 | 1,801.5 | 1,874 | 9,851,000 | 1,874 |
| 2014-11-25 | 1,833 | 1,833.5 | 1,786 | 1,797.5 | 6,649,000 | 1,797.50 |
| 2014-11-21 | 1,826.5 | 1,827.5 | 1,784 | 1,813.5 | 4,520,000 | 1,813.50 |
| 2014-11-20 | 1,824 | 1,829 | 1,788.5 | 1,812.5 | 5,082,000 | 1,812.50 |
| 2014-11-19 | 1,800 | 1,822.5 | 1,787.5 | 1,817 | 7,640,000 | 1,817 |
| 2014-11-18 | 1,751.5 | 1,808 | 1,751 | 1,803 | 7,304,000 | 1,803 |
| 2014-11-17 | 1,760.5 | 1,768.5 | 1,707 | 1,713 | 5,925,000 | 1,713 |
| 2014-11-14 | 1,790 | 1,790 | 1,732.5 | 1,760.5 | 4,886,000 | 1,760.50 |
| 2014-11-13 | 1,767 | 1,770 | 1,746 | 1,759.5 | 5,466,000 | 1,759.50 |
| 2014-11-12 | 1,800 | 1,806.5 | 1,773 | 1,777 | 7,014,000 | 1,777 |
| 2014-11-11 | 1,749 | 1,782 | 1,744 | 1,779 | 5,311,000 | 1,779 |
| 2014-11-10 | 1,759.5 | 1,776.5 | 1,748.5 | 1,757 | 4,210,000 | 1,757 |
| 2014-11-07 | 1,685 | 1,796.5 | 1,678.5 | 1,780.5 | 11,378,000 | 1,780.50 |
| 2014-11-06 | 1,770 | 1,773.5 | 1,733 | 1,736.5 | 5,968,000 | 1,736.50 |
| 2014-11-05 | 1,778.5 | 1,788.5 | 1,732.5 | 1,760 | 9,453,000 | 1,760 |
| 2014-11-04 | 1,836.5 | 1,845.5 | 1,786.5 | 1,796.5 | 12,270,000 | 1,796.50 |
| 2014-10-31 | 1,680 | 1,751 | 1,670 | 1,737.5 | 9,730,000 | 1,737.50 |
| 2014-10-30 | 1,649 | 1,666.5 | 1,642 | 1,651 | 9,727,000 | 1,651 |
| 2014-10-29 | 1,647.5 | 1,677 | 1,637.5 | 1,656.5 | 5,980,000 | 1,656.50 |
| 2014-10-28 | 1,626.5 | 1,636.5 | 1,611 | 1,628.5 | 4,966,000 | 1,628.50 |
| 2014-10-27 | 1,610.5 | 1,631 | 1,609 | 1,617.5 | 5,360,000 | 1,617.50 |
| 2014-10-24 | 1,579.5 | 1,595.5 | 1,576 | 1,591.5 | 4,580,000 | 1,591.50 |
| 2014-10-23 | 1,549 | 1,562.5 | 1,534 | 1,546 | 3,568,000 | 1,546 |
| 2014-10-22 | 1,561 | 1,568.5 | 1,543 | 1,561.5 | 5,422,000 | 1,561.50 |
| 2014-10-21 | 1,594 | 1,598 | 1,534 | 1,535.5 | 6,923,000 | 1,535.50 |
| 2014-10-20 | 1,580 | 1,623 | 1,580 | 1,606.5 | 8,867,000 | 1,606.50 |
| 2014-10-17 | 1,557 | 1,575 | 1,526.5 | 1,527 | 8,649,000 | 1,527 |
| 2014-10-16 | 1,506 | 1,540 | 1,501.5 | 1,527.5 | 10,450,000 | 1,527.50 |
| 2014-10-15 | 1,523.5 | 1,547.5 | 1,518 | 1,541 | 6,414,000 | 1,541 |
| 2014-10-14 | 1,497 | 1,525 | 1,487 | 1,508 | 7,352,000 | 1,508 |
| 2014-10-10 | 1,513 | 1,528 | 1,500 | 1,524 | 5,951,000 | 1,524 |
| 2014-10-09 | 1,579 | 1,583 | 1,539 | 1,541 | 5,385,000 | 1,541 |
| 2014-10-08 | 1,567 | 1,579.5 | 1,556 | 1,559.5 | 7,883,000 | 1,559.50 |
| 2014-10-07 | 1,585 | 1,615 | 1,585 | 1,601.5 | 5,005,000 | 1,601.50 |
| 2014-10-06 | 1,635 | 1,637 | 1,615.5 | 1,616 | 7,704,000 | 1,616 |
| 2014-10-03 | 1,600 | 1,608.5 | 1,566 | 1,579 | 10,014,000 | 1,579 |
| 2014-10-02 | 1,652 | 1,655 | 1,601.5 | 1,603 | 9,327,000 | 1,603 |
| 2014-10-01 | 1,725 | 1,727 | 1,689 | 1,689.5 | 6,526,000 | 1,689.50 |
| 2014-09-30 | 1,693 | 1,733 | 1,675 | 1,732.5 | 12,277,000 | 1,732.50 |
| 2014-09-29 | 1,671.5 | 1,674.5 | 1,649 | 1,673 | 5,399,000 | 1,673 |
| 2014-09-26 | 1,640 | 1,672 | 1,640 | 1,651 | 8,117,000 | 1,651 |
| 2014-09-25 | 1,680 | 1,698 | 1,678.5 | 1,690.5 | 5,919,000 | 1,690.50 |
| 2014-09-24 | 1,636 | 1,674.5 | 1,636 | 1,668 | 7,273,000 | 1,668 |
| 2014-09-22 | 1,684 | 1,689.5 | 1,644 | 1,657 | 8,101,000 | 1,657 |
| 2014-09-19 | 1,675 | 1,697 | 1,647.5 | 1,684 | 10,458,000 | 1,684 |
| 2014-09-18 | 1,675 | 1,680 | 1,642 | 1,642.5 | 12,536,000 | 1,642.50 |
| 2014-09-17 | 1,600 | 1,617.5 | 1,593 | 1,611 | 7,598,000 | 1,611 |
| 2014-09-16 | 1,607 | 1,619 | 1,603 | 1,608 | 6,353,000 | 1,608 |
| 2014-09-12 | 1,600 | 1,611.5 | 1,589.5 | 1,603 | 11,458,000 | 1,603 |
| 2014-09-11 | 1,587.5 | 1,589 | 1,567.5 | 1,571.5 | 4,884,000 | 1,571.50 |
| 2014-09-10 | 1,558.5 | 1,581 | 1,556.5 | 1,581 | 5,519,000 | 1,581 |
| 2014-09-09 | 1,556 | 1,574 | 1,542 | 1,570 | 6,665,000 | 1,570 |
| 2014-09-08 | 1,505 | 1,538 | 1,505 | 1,536 | 4,883,000 | 1,536 |
| 2014-09-05 | 1,549 | 1,552 | 1,518.5 | 1,519.5 | 7,674,000 | 1,519.50 |
| 2014-09-04 | 1,563 | 1,565 | 1,537 | 1,541 | 5,360,000 | 1,541 |
| 2014-09-03 | 1,566.5 | 1,583.5 | 1,543 | 1,554 | 10,185,000 | 1,554 |
| 2014-09-02 | 1,542.5 | 1,561 | 1,534.5 | 1,547.5 | 11,486,000 | 1,547.50 |
| 2014-09-01 | 1,495 | 1,504 | 1,491 | 1,502.5 | 3,252,000 | 1,502.50 |
| 2014-08-29 | 1,484.5 | 1,497 | 1,484 | 1,486 | 5,366,000 | 1,486 |
| 2014-08-28 | 1,488.5 | 1,499 | 1,475.5 | 1,493 | 5,220,000 | 1,493 |
| 2014-08-27 | 1,466 | 1,490.5 | 1,462.5 | 1,488.5 | 4,764,000 | 1,488.50 |
| 2014-08-26 | 1,487.5 | 1,499.5 | 1,467 | 1,472.5 | 6,496,000 | 1,472.50 |
| 2014-08-25 | 1,480 | 1,481 | 1,458 | 1,463.5 | 5,273,000 | 1,463.50 |
| 2014-08-22 | 1,470 | 1,473 | 1,455.5 | 1,461.5 | 6,615,000 | 1,461.50 |
| 2014-08-21 | 1,454 | 1,466 | 1,450.5 | 1,456 | 5,077,000 | 1,456 |
| 2014-08-20 | 1,437.5 | 1,453 | 1,433.5 | 1,446.5 | 5,276,000 | 1,446.50 |
| 2014-08-19 | 1,417.5 | 1,433.5 | 1,415 | 1,431 | 4,917,000 | 1,431 |
| 2014-08-18 | 1,420.5 | 1,420.5 | 1,394 | 1,403 | 4,023,000 | 1,403 |
| 2014-08-15 | 1,418.5 | 1,426.5 | 1,406.5 | 1,419 | 2,792,000 | 1,419 |
| 2014-08-14 | 1,418.5 | 1,435 | 1,414.5 | 1,426 | 3,766,000 | 1,426 |
| 2014-08-13 | 1,408.5 | 1,427.5 | 1,401.5 | 1,425.5 | 4,338,000 | 1,425.50 |
| 2014-08-12 | 1,411 | 1,423 | 1,408 | 1,417.5 | 4,694,000 | 1,417.50 |
| 2014-08-11 | 1,407.5 | 1,413.5 | 1,385 | 1,397.5 | 4,644,000 | 1,397.50 |
| 2014-08-08 | 1,394.5 | 1,399.5 | 1,366.5 | 1,381.5 | 7,984,000 | 1,381.50 |
| 2014-08-07 | 1,400 | 1,412.5 | 1,376 | 1,397 | 7,368,000 | 1,397 |
| 2014-08-06 | 1,410 | 1,442.5 | 1,380 | 1,406.5 | 19,261,000 | 1,406.50 |
| 2014-08-05 | 1,303.5 | 1,309 | 1,290 | 1,291.5 | 7,537,000 | 1,291.50 |
| 2014-08-04 | 1,350 | 1,350.5 | 1,320 | 1,320 | 7,191,000 | 1,320 |
| 2014-08-01 | 1,375 | 1,383.5 | 1,362 | 1,366 | 3,836,000 | 1,366 |
| 2014-07-31 | 1,384 | 1,385.5 | 1,376.5 | 1,377.5 | 3,499,000 | 1,377.50 |
| 2014-07-30 | 1,375 | 1,384.5 | 1,371 | 1,379.5 | 3,324,000 | 1,379.50 |
| 2014-07-29 | 1,378 | 1,391 | 1,375.5 | 1,382.5 | 3,275,000 | 1,382.50 |
| 2014-07-28 | 1,361 | 1,374 | 1,359 | 1,372 | 3,126,000 | 1,372 |
| 2014-07-25 | 1,362.5 | 1,370.5 | 1,359.5 | 1,369.5 | 2,173,000 | 1,369.50 |
| 2014-07-24 | 1,362 | 1,366.5 | 1,354.5 | 1,366 | 4,188,000 | 1,366 |
| 2014-07-23 | 1,361 | 1,375 | 1,346 | 1,352.5 | 3,136,000 | 1,352.50 |
| 2014-07-22 | 1,360 | 1,363.5 | 1,344 | 1,353.5 | 4,763,000 | 1,353.50 |
| 2014-07-18 | 1,347 | 1,351 | 1,337 | 1,351 | 5,978,000 | 1,351 |
| 2014-07-17 | 1,399 | 1,406 | 1,370 | 1,376 | 4,676,000 | 1,376 |
| 2014-07-16 | 1,396 | 1,400 | 1,390 | 1,393 | 3,116,000 | 1,393 |
| 2014-07-15 | 1,394 | 1,412 | 1,392 | 1,399 | 2,728,000 | 1,399 |
| 2014-07-14 | 1,380 | 1,396 | 1,376 | 1,392 | 2,948,000 | 1,392 |
| 2014-07-11 | 1,377 | 1,392 | 1,375 | 1,383 | 4,691,000 | 1,383 |
| 2014-07-10 | 1,415 | 1,418 | 1,391 | 1,393 | 4,378,000 | 1,393 |
| 2014-07-09 | 1,406 | 1,420 | 1,399 | 1,420 | 3,337,000 | 1,420 |
| 2014-07-08 | 1,436 | 1,439 | 1,414 | 1,423 | 5,266,000 | 1,423 |
| 2014-07-07 | 1,445 | 1,446 | 1,434 | 1,443 | 2,623,000 | 1,443 |
| 2014-07-04 | 1,446 | 1,446 | 1,426 | 1,443 | 3,988,000 | 1,443 |
| 2014-07-03 | 1,449 | 1,449 | 1,422 | 1,433 | 5,974,000 | 1,433 |
| 2014-07-02 | 1,449 | 1,458 | 1,437 | 1,440 | 3,322,000 | 1,440 |
| 2014-07-01 | 1,436 | 1,454 | 1,417 | 1,445 | 3,290,000 | 1,445 |
| 2014-06-30 | 1,452 | 1,452 | 1,424 | 1,436 | 3,249,000 | 1,436 |
| 2014-06-27 | 1,455 | 1,456 | 1,434 | 1,439 | 6,369,000 | 1,439 |
| 2014-06-26 | 1,458 | 1,459 | 1,433 | 1,446 | 4,647,000 | 1,446 |
| 2014-06-25 | 1,459 | 1,472 | 1,448 | 1,464 | 5,906,000 | 1,464 |
| 2014-06-24 | 1,450 | 1,475 | 1,435 | 1,459 | 5,450,000 | 1,459 |
| 2014-06-23 | 1,456 | 1,456 | 1,444 | 1,451 | 5,290,000 | 1,451 |
| 2014-06-20 | 1,455 | 1,455 | 1,420 | 1,437 | 7,070,000 | 1,437 |
| 2014-06-19 | 1,437 | 1,457 | 1,433 | 1,451 | 4,333,000 | 1,451 |
| 2014-06-18 | 1,419 | 1,430 | 1,414 | 1,430 | 4,903,000 | 1,430 |
| 2014-06-17 | 1,405 | 1,417 | 1,395 | 1,406 | 5,183,000 | 1,406 |
| 2014-06-16 | 1,410 | 1,410 | 1,379 | 1,391 | 4,928,000 | 1,391 |
| 2014-06-13 | 1,390 | 1,418 | 1,388 | 1,416 | 6,606,000 | 1,416 |
| 2014-06-12 | 1,411 | 1,420 | 1,398 | 1,418 | 4,129,000 | 1,418 |
| 2014-06-11 | 1,419 | 1,429 | 1,414 | 1,427 | 3,215,000 | 1,427 |
| 2014-06-10 | 1,443 | 1,443 | 1,417 | 1,421 | 4,666,000 | 1,421 |
| 2014-06-09 | 1,461 | 1,463 | 1,431 | 1,436 | 4,224,000 | 1,436 |
| 2014-06-06 | 1,422 | 1,438 | 1,406 | 1,432 | 6,923,000 | 1,432 |
| 2014-06-05 | 1,406 | 1,417 | 1,386 | 1,395 | 6,392,000 | 1,395 |
| 2014-06-04 | 1,412 | 1,414 | 1,392 | 1,406 | 4,383,000 | 1,406 |
| 2014-06-03 | 1,429 | 1,432 | 1,404 | 1,404 | 4,047,000 | 1,404 |
| 2014-06-02 | 1,400 | 1,410 | 1,395 | 1,408 | 3,913,000 | 1,408 |
| 2014-05-30 | 1,387 | 1,392 | 1,371 | 1,390 | 9,228,000 | 1,390 |
| 2014-05-29 | 1,342 | 1,396 | 1,338 | 1,390 | 8,307,000 | 1,390 |
| 2014-05-28 | 1,344 | 1,362 | 1,341 | 1,342 | 3,698,000 | 1,342 |
| 2014-05-27 | 1,345 | 1,355 | 1,337 | 1,344 | 4,558,000 | 1,344 |
| 2014-05-26 | 1,388 | 1,388 | 1,346 | 1,350 | 5,536,000 | 1,350 |
| 2014-05-23 | 1,354 | 1,381 | 1,353 | 1,370 | 3,377,000 | 1,370 |
| 2014-05-22 | 1,356 | 1,360 | 1,337 | 1,353 | 3,813,000 | 1,353 |
| 2014-05-21 | 1,349 | 1,354 | 1,321 | 1,334 | 4,725,000 | 1,334 |
| 2014-05-20 | 1,388 | 1,391 | 1,345 | 1,357 | 4,869,000 | 1,357 |
| 2014-05-19 | 1,403 | 1,406 | 1,384 | 1,388 | 3,576,000 | 1,388 |
| 2014-05-16 | 1,399 | 1,406 | 1,391 | 1,403 | 4,950,000 | 1,403 |
| 2014-05-15 | 1,402 | 1,417 | 1,395 | 1,412 | 5,501,000 | 1,412 |
| 2014-05-14 | 1,408 | 1,423 | 1,395 | 1,420 | 9,399,000 | 1,420 |
| 2014-05-13 | 1,330 | 1,352 | 1,324 | 1,341 | 5,769,000 | 1,341 |
| 2014-05-12 | 1,307 | 1,315 | 1,299 | 1,303 | 3,826,000 | 1,303 |
| 2014-05-09 | 1,305 | 1,324 | 1,297 | 1,315 | 3,716,000 | 1,315 |
| 2014-05-08 | 1,302 | 1,322 | 1,301 | 1,305 | 3,390,000 | 1,305 |
| 2014-05-07 | 1,336 | 1,338 | 1,294 | 1,296 | 5,530,000 | 1,296 |
| 2014-05-02 | 1,330 | 1,344 | 1,328 | 1,337 | 3,169,000 | 1,337 |
| 2014-05-01 | 1,323 | 1,342 | 1,316 | 1,338 | 3,743,000 | 1,338 |
| 2014-04-30 | 1,323 | 1,326 | 1,305 | 1,314 | 4,998,000 | 1,314 |
| 2014-04-28 | 1,304 | 1,313 | 1,288 | 1,300 | 2,980,000 | 1,300 |
| 2014-04-25 | 1,309 | 1,317 | 1,302 | 1,313 | 3,340,000 | 1,313 |
| 2014-04-24 | 1,335 | 1,335 | 1,308 | 1,312 | 2,691,000 | 1,312 |
| 2014-04-23 | 1,324 | 1,340 | 1,313 | 1,335 | 3,870,000 | 1,335 |
| 2014-04-22 | 1,330 | 1,355 | 1,320 | 1,320 | 4,839,000 | 1,320 |
| 2014-04-21 | 1,338 | 1,348 | 1,310 | 1,311 | 4,712,000 | 1,311 |
| 2014-04-18 | 1,350 | 1,353 | 1,336 | 1,347 | 2,341,000 | 1,347 |
| 2014-04-17 | 1,305 | 1,352 | 1,304 | 1,343 | 8,466,000 | 1,343 |
| 2014-04-16 | 1,286 | 1,302 | 1,280 | 1,300 | 8,373,000 | 1,300 |
| 2014-04-15 | 1,298 | 1,298 | 1,278 | 1,282 | 4,103,000 | 1,282 |
| 2014-04-14 | 1,288 | 1,293 | 1,278 | 1,286 | 5,179,000 | 1,286 |
| 2014-04-11 | 1,286 | 1,311 | 1,276 | 1,298 | 6,265,000 | 1,298 |
| 2014-04-10 | 1,338 | 1,343 | 1,324 | 1,329 | 3,873,000 | 1,329 |
| 2014-04-09 | 1,328 | 1,330 | 1,305 | 1,315 | 6,366,000 | 1,315 |
| 2014-04-08 | 1,375 | 1,380 | 1,355 | 1,364 | 4,748,000 | 1,364 |
| 2014-04-07 | 1,405 | 1,408 | 1,385 | 1,387 | 3,967,000 | 1,387 |
| 2014-04-04 | 1,416 | 1,420 | 1,404 | 1,416 | 4,609,000 | 1,416 |
| 2014-04-03 | 1,431 | 1,438 | 1,413 | 1,425 | 5,759,000 | 1,425 |
| 2014-04-02 | 1,408 | 1,438 | 1,403 | 1,420 | 7,513,000 | 1,420 |
| 2014-04-01 | 1,386 | 1,388 | 1,361 | 1,373 | 3,820,000 | 1,373 |
| 2014-03-31 | 1,368 | 1,379 | 1,354 | 1,367 | 4,965,000 | 1,367 |
| 2014-03-28 | 1,313 | 1,348 | 1,313 | 1,347 | 4,486,000 | 1,347 |
| 2014-03-27 | 1,282 | 1,320 | 1,274 | 1,317 | 8,718,000 | 1,317 |
| 2014-03-26 | 1,339 | 1,355 | 1,335 | 1,348 | 5,974,000 | 1,348 |
| 2014-03-25 | 1,288 | 1,319 | 1,286 | 1,305 | 4,887,000 | 1,305 |
| 2014-03-24 | 1,282 | 1,337 | 1,267 | 1,310 | 8,670,000 | 1,310 |
| 2014-03-20 | 1,336 | 1,347 | 1,294 | 1,311 | 8,644,000 | 1,311 |
| 2014-03-19 | 1,330 | 1,359 | 1,321 | 1,338 | 6,676,000 | 1,338 |
| 2014-03-18 | 1,370 | 1,370 | 1,321 | 1,324 | 5,777,000 | 1,324 |
| 2014-03-17 | 1,320 | 1,345 | 1,315 | 1,342 | 6,632,000 | 1,342 |
| 2014-03-14 | 1,340 | 1,348 | 1,311 | 1,313 | 9,188,000 | 1,313 |
| 2014-03-13 | 1,397 | 1,408 | 1,383 | 1,385 | 4,381,000 | 1,385 |
| 2014-03-12 | 1,418 | 1,442 | 1,401 | 1,403 | 5,950,000 | 1,403 |
| 2014-03-11 | 1,410 | 1,433 | 1,410 | 1,428 | 4,839,000 | 1,428 |
| 2014-03-10 | 1,412 | 1,427 | 1,402 | 1,406 | 4,679,000 | 1,406 |
| 2014-03-07 | 1,423 | 1,427 | 1,409 | 1,418 | 4,863,000 | 1,418 |
| 2014-03-06 | 1,401 | 1,414 | 1,386 | 1,414 | 6,278,000 | 1,414 |
| 2014-03-05 | 1,432 | 1,439 | 1,408 | 1,408 | 5,181,000 | 1,408 |
| 2014-03-04 | 1,394 | 1,423 | 1,391 | 1,415 | 5,112,000 | 1,415 |
| 2014-03-03 | 1,400 | 1,420 | 1,385 | 1,416 | 5,383,000 | 1,416 |
| 2014-02-28 | 1,450 | 1,452 | 1,412 | 1,423 | 5,157,000 | 1,423 |
| 2014-02-27 | 1,440 | 1,454 | 1,424 | 1,442 | 6,286,000 | 1,442 |
| 2014-02-26 | 1,427 | 1,443 | 1,422 | 1,431 | 5,419,000 | 1,431 |
| 2014-02-25 | 1,463 | 1,464 | 1,425 | 1,432 | 7,475,000 | 1,432 |
| 2014-02-24 | 1,441 | 1,452 | 1,414 | 1,428 | 6,269,000 | 1,428 |
| 2014-02-21 | 1,434 | 1,455 | 1,429 | 1,441 | 6,402,000 | 1,441 |
| 2014-02-20 | 1,425 | 1,438 | 1,402 | 1,404 | 8,791,000 | 1,404 |
| 2014-02-19 | 1,440 | 1,446 | 1,419 | 1,430 | 6,340,000 | 1,430 |
| 2014-02-18 | 1,394 | 1,437 | 1,391 | 1,436 | 7,981,000 | 1,436 |
| 2014-02-17 | 1,405 | 1,411 | 1,378 | 1,386 | 9,151,000 | 1,386 |
| 2014-02-14 | 1,445 | 1,451 | 1,392 | 1,401 | 7,924,000 | 1,401 |
| 2014-02-13 | 1,451 | 1,454 | 1,420 | 1,426 | 8,748,000 | 1,426 |
| 2014-02-12 | 1,425 | 1,476 | 1,412 | 1,443 | 17,712,000 | 1,443 |
| 2014-02-10 | 1,541 | 1,542 | 1,456 | 1,484 | 14,587,000 | 1,484 |
| 2014-02-07 | 1,553 | 1,555 | 1,511 | 1,540 | 6,312,000 | 1,540 |
| 2014-02-06 | 1,488 | 1,518 | 1,471 | 1,502 | 7,763,000 | 1,502 |
| 2014-02-05 | 1,480 | 1,491 | 1,456 | 1,467 | 7,759,000 | 1,467 |
| 2014-02-04 | 1,458 | 1,473 | 1,432 | 1,454 | 9,133,000 | 1,454 |
| 2014-02-03 | 1,559 | 1,568 | 1,507 | 1,511 | 9,907,000 | 1,511 |
| 2014-01-31 | 1,646 | 1,649 | 1,585 | 1,598 | 8,633,000 | 1,598 |
| 2014-01-30 | 1,675 | 1,689 | 1,623 | 1,639 | 7,888,000 | 1,639 |
| 2014-01-29 | 1,737 | 1,739 | 1,707 | 1,725 | 5,397,000 | 1,725 |
| 2014-01-28 | 1,717 | 1,731 | 1,701 | 1,701 | 5,959,000 | 1,701 |
| 2014-01-27 | 1,711 | 1,737 | 1,689 | 1,689 | 6,903,000 | 1,689 |
| 2014-01-24 | 1,810 | 1,810 | 1,757 | 1,791 | 6,886,000 | 1,791 |
| 2014-01-23 | 1,822 | 1,852 | 1,817 | 1,821 | 6,619,000 | 1,821 |
| 2014-01-22 | 1,813 | 1,824 | 1,793 | 1,817 | 5,088,000 | 1,817 |
| 2014-01-21 | 1,812 | 1,822 | 1,800 | 1,811 | 3,692,000 | 1,811 |
| 2014-01-20 | 1,812 | 1,822 | 1,789 | 1,807 | 4,086,000 | 1,807 |
| 2014-01-17 | 1,768 | 1,812 | 1,754 | 1,808 | 7,197,000 | 1,808 |
| 2014-01-16 | 1,769 | 1,785 | 1,751 | 1,753 | 5,046,000 | 1,753 |
| 2014-01-15 | 1,746 | 1,759 | 1,733 | 1,749 | 5,200,000 | 1,749 |
| 2014-01-14 | 1,710 | 1,737 | 1,693 | 1,703 | 5,464,000 | 1,703 |
| 2014-01-10 | 1,744 | 1,758 | 1,721 | 1,755 | 5,565,000 | 1,755 |
| 2014-01-09 | 1,739 | 1,767 | 1,718 | 1,747 | 6,601,000 | 1,747 |
| 2014-01-08 | 1,689 | 1,711 | 1,683 | 1,711 | 4,055,000 | 1,711 |
| 2014-01-07 | 1,710 | 1,713 | 1,665 | 1,670 | 5,378,000 | 1,670 |
| 2014-01-06 | 1,740 | 1,742 | 1,702 | 1,707 | 4,083,000 | 1,707 |
分割・併合履歴 ： なし
