6367 ダイキン工業(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 | 7,975 | 7,979 | 7,810 | 7,810 | 940,300 | 7,810 |
| 2014-12-29 | 8,079 | 8,088 | 7,830 | 7,951 | 692,300 | 7,951 |
| 2014-12-26 | 8,038 | 8,067 | 7,988 | 8,016 | 647,700 | 8,016 |
| 2014-12-25 | 8,013 | 8,047 | 7,981 | 8,021 | 641,200 | 8,021 |
| 2014-12-24 | 8,065 | 8,095 | 8,026 | 8,069 | 1,017,700 | 8,069 |
| 2014-12-22 | 7,933 | 7,945 | 7,857 | 7,902 | 793,800 | 7,902 |
| 2014-12-19 | 7,960 | 7,979 | 7,835 | 7,952 | 1,584,400 | 7,952 |
| 2014-12-18 | 7,802 | 7,840 | 7,662 | 7,673 | 1,376,900 | 7,673 |
| 2014-12-17 | 7,553 | 7,642 | 7,511 | 7,554 | 1,522,300 | 7,554 |
| 2014-12-16 | 7,575 | 7,613 | 7,500 | 7,527 | 1,765,200 | 7,527 |
| 2014-12-15 | 7,700 | 7,746 | 7,651 | 7,678 | 1,432,500 | 7,678 |
| 2014-12-12 | 7,990 | 8,036 | 7,875 | 7,875 | 2,866,000 | 7,875 |
| 2014-12-11 | 7,700 | 7,919 | 7,700 | 7,906 | 1,162,300 | 7,906 |
| 2014-12-10 | 7,928 | 7,989 | 7,834 | 7,897 | 2,916,800 | 7,897 |
| 2014-12-09 | 8,050 | 8,182 | 8,050 | 8,078 | 1,574,100 | 8,078 |
| 2014-12-08 | 8,150 | 8,216 | 8,061 | 8,195 | 2,228,900 | 8,195 |
| 2014-12-05 | 8,128 | 8,129 | 8,049 | 8,123 | 1,271,900 | 8,123 |
| 2014-12-04 | 8,180 | 8,230 | 8,028 | 8,110 | 1,674,500 | 8,110 |
| 2014-12-03 | 8,197 | 8,289 | 8,039 | 8,078 | 1,908,100 | 8,078 |
| 2014-12-02 | 8,090 | 8,187 | 8,059 | 8,163 | 1,488,600 | 8,163 |
| 2014-12-01 | 7,880 | 8,100 | 7,869 | 8,090 | 1,844,900 | 8,090 |
| 2014-11-28 | 7,596 | 7,885 | 7,595 | 7,875 | 2,250,500 | 7,875 |
| 2014-11-27 | 7,546 | 7,585 | 7,535 | 7,546 | 1,458,300 | 7,546 |
| 2014-11-26 | 7,520 | 7,614 | 7,503 | 7,575 | 1,819,400 | 7,575 |
| 2014-11-25 | 7,295 | 7,548 | 7,277 | 7,546 | 3,399,900 | 7,546 |
| 2014-11-21 | 7,236 | 7,236 | 7,082 | 7,180 | 1,264,200 | 7,180 |
| 2014-11-20 | 7,250 | 7,250 | 7,163 | 7,179 | 1,236,200 | 7,179 |
| 2014-11-19 | 7,147 | 7,217 | 7,100 | 7,184 | 1,826,600 | 7,184 |
| 2014-11-18 | 7,048 | 7,096 | 6,998 | 7,094 | 2,049,400 | 7,094 |
| 2014-11-17 | 7,100 | 7,103 | 6,865 | 6,912 | 1,753,000 | 6,912 |
| 2014-11-14 | 7,203 | 7,203 | 7,033 | 7,121 | 2,557,700 | 7,121 |
| 2014-11-13 | 7,095 | 7,139 | 7,020 | 7,128 | 1,909,300 | 7,128 |
| 2014-11-12 | 7,266 | 7,296 | 7,039 | 7,112 | 3,523,000 | 7,112 |
| 2014-11-11 | 7,190 | 7,306 | 7,157 | 7,298 | 1,681,000 | 7,298 |
| 2014-11-10 | 7,148 | 7,189 | 7,062 | 7,187 | 1,283,800 | 7,187 |
| 2014-11-07 | 7,120 | 7,159 | 7,100 | 7,139 | 2,243,600 | 7,139 |
| 2014-11-06 | 7,099 | 7,127 | 6,982 | 7,007 | 1,682,500 | 7,007 |
| 2014-11-05 | 7,009 | 7,116 | 6,978 | 7,059 | 2,048,400 | 7,059 |
| 2014-11-04 | 7,154 | 7,158 | 7,031 | 7,076 | 3,373,600 | 7,076 |
| 2014-10-31 | 6,613 | 6,889 | 6,612 | 6,814 | 2,996,900 | 6,814 |
| 2014-10-30 | 6,525 | 6,599 | 6,509 | 6,597 | 2,319,400 | 6,597 |
| 2014-10-29 | 6,363 | 6,476 | 6,344 | 6,433 | 1,057,600 | 6,433 |
| 2014-10-28 | 6,320 | 6,355 | 6,273 | 6,288 | 1,310,500 | 6,288 |
| 2014-10-27 | 6,420 | 6,442 | 6,309 | 6,341 | 843,300 | 6,341 |
| 2014-10-24 | 6,369 | 6,369 | 6,282 | 6,330 | 1,784,000 | 6,330 |
| 2014-10-23 | 6,125 | 6,256 | 6,108 | 6,187 | 1,382,200 | 6,187 |
| 2014-10-22 | 6,184 | 6,249 | 6,156 | 6,225 | 1,522,000 | 6,225 |
| 2014-10-21 | 6,238 | 6,240 | 6,074 | 6,089 | 1,414,800 | 6,089 |
| 2014-10-20 | 6,062 | 6,284 | 6,060 | 6,268 | 1,900,800 | 6,268 |
| 2014-10-17 | 6,004 | 6,084 | 5,954 | 5,962 | 1,856,400 | 5,962 |
| 2014-10-16 | 6,048 | 6,104 | 6,001 | 6,038 | 1,980,300 | 6,038 |
| 2014-10-15 | 6,041 | 6,143 | 5,988 | 6,138 | 1,824,300 | 6,138 |
| 2014-10-14 | 6,200 | 6,201 | 6,040 | 6,049 | 2,598,700 | 6,049 |
| 2014-10-10 | 6,223 | 6,315 | 6,204 | 6,304 | 2,378,600 | 6,304 |
| 2014-10-09 | 6,475 | 6,527 | 6,327 | 6,331 | 1,429,500 | 6,331 |
| 2014-10-08 | 6,380 | 6,431 | 6,333 | 6,408 | 1,766,800 | 6,408 |
| 2014-10-07 | 6,584 | 6,596 | 6,466 | 6,471 | 1,609,700 | 6,471 |
| 2014-10-06 | 6,652 | 6,662 | 6,521 | 6,597 | 1,586,900 | 6,597 |
| 2014-10-03 | 6,479 | 6,581 | 6,460 | 6,552 | 2,402,100 | 6,552 |
| 2014-10-02 | 6,590 | 6,650 | 6,473 | 6,480 | 2,837,500 | 6,480 |
| 2014-10-01 | 6,764 | 6,785 | 6,645 | 6,645 | 2,096,000 | 6,645 |
| 2014-09-30 | 7,044 | 7,045 | 6,782 | 6,798 | 2,633,200 | 6,798 |
| 2014-09-29 | 6,980 | 7,064 | 6,968 | 7,050 | 1,964,500 | 7,050 |
| 2014-09-26 | 6,964 | 6,964 | 6,888 | 6,932 | 1,462,500 | 6,932 |
| 2014-09-25 | 6,990 | 7,062 | 6,955 | 7,062 | 1,478,600 | 7,062 |
| 2014-09-24 | 6,850 | 6,909 | 6,836 | 6,875 | 1,768,300 | 6,875 |
| 2014-09-22 | 7,091 | 7,097 | 6,969 | 6,991 | 1,812,900 | 6,991 |
| 2014-09-19 | 7,000 | 7,149 | 6,987 | 7,090 | 1,705,300 | 7,090 |
| 2014-09-18 | 7,006 | 7,020 | 6,914 | 6,935 | 1,954,000 | 6,935 |
| 2014-09-17 | 7,046 | 7,072 | 6,890 | 6,906 | 1,524,000 | 6,906 |
| 2014-09-16 | 7,082 | 7,136 | 7,001 | 7,007 | 1,396,700 | 7,007 |
| 2014-09-12 | 7,080 | 7,142 | 7,050 | 7,137 | 2,746,200 | 7,137 |
| 2014-09-11 | 7,174 | 7,220 | 7,110 | 7,125 | 1,030,800 | 7,125 |
| 2014-09-10 | 7,035 | 7,149 | 7,021 | 7,145 | 1,063,700 | 7,145 |
| 2014-09-09 | 7,170 | 7,173 | 7,094 | 7,097 | 726,500 | 7,097 |
| 2014-09-08 | 7,096 | 7,165 | 7,088 | 7,129 | 1,007,400 | 7,129 |
| 2014-09-05 | 7,122 | 7,131 | 7,018 | 7,035 | 1,288,300 | 7,035 |
| 2014-09-04 | 7,206 | 7,220 | 7,084 | 7,090 | 1,293,800 | 7,090 |
| 2014-09-03 | 7,250 | 7,288 | 7,195 | 7,236 | 1,168,700 | 7,236 |
| 2014-09-02 | 7,190 | 7,247 | 7,168 | 7,206 | 1,308,500 | 7,206 |
| 2014-09-01 | 7,186 | 7,190 | 7,131 | 7,142 | 711,400 | 7,142 |
| 2014-08-29 | 7,241 | 7,255 | 7,150 | 7,170 | 1,637,700 | 7,170 |
| 2014-08-28 | 7,174 | 7,287 | 7,165 | 7,258 | 1,910,200 | 7,258 |
| 2014-08-27 | 7,100 | 7,169 | 7,072 | 7,163 | 1,497,300 | 7,163 |
| 2014-08-26 | 7,066 | 7,090 | 7,005 | 7,046 | 868,700 | 7,046 |
| 2014-08-25 | 7,086 | 7,134 | 7,061 | 7,093 | 1,017,000 | 7,093 |
| 2014-08-22 | 7,000 | 7,089 | 6,999 | 7,052 | 1,680,000 | 7,052 |
| 2014-08-21 | 6,923 | 6,960 | 6,889 | 6,960 | 1,341,100 | 6,960 |
| 2014-08-20 | 6,886 | 6,900 | 6,821 | 6,823 | 1,107,000 | 6,823 |
| 2014-08-19 | 6,796 | 6,896 | 6,770 | 6,872 | 2,081,400 | 6,872 |
| 2014-08-18 | 6,584 | 6,628 | 6,576 | 6,596 | 969,200 | 6,596 |
| 2014-08-15 | 6,570 | 6,584 | 6,482 | 6,531 | 2,034,300 | 6,531 |
| 2014-08-14 | 6,700 | 6,711 | 6,668 | 6,670 | 972,700 | 6,670 |
| 2014-08-13 | 6,670 | 6,704 | 6,651 | 6,684 | 864,900 | 6,684 |
| 2014-08-12 | 6,676 | 6,713 | 6,650 | 6,684 | 1,121,700 | 6,684 |
| 2014-08-11 | 6,586 | 6,633 | 6,553 | 6,617 | 1,365,200 | 6,617 |
| 2014-08-08 | 6,516 | 6,540 | 6,402 | 6,486 | 2,860,200 | 6,486 |
| 2014-08-07 | 6,689 | 6,706 | 6,551 | 6,649 | 2,498,800 | 6,649 |
| 2014-08-06 | 6,784 | 6,810 | 6,630 | 6,708 | 3,513,500 | 6,708 |
| 2014-08-05 | 7,350 | 7,373 | 7,026 | 7,034 | 2,132,500 | 7,034 |
| 2014-08-04 | 7,179 | 7,275 | 7,153 | 7,253 | 1,373,600 | 7,253 |
| 2014-08-01 | 7,132 | 7,190 | 7,089 | 7,115 | 1,262,300 | 7,115 |
| 2014-07-31 | 7,200 | 7,258 | 7,165 | 7,180 | 1,077,400 | 7,180 |
| 2014-07-30 | 7,143 | 7,179 | 7,110 | 7,148 | 693,700 | 7,148 |
| 2014-07-29 | 7,050 | 7,144 | 7,035 | 7,133 | 1,130,600 | 7,133 |
| 2014-07-28 | 6,980 | 7,036 | 6,941 | 7,028 | 716,200 | 7,028 |
| 2014-07-25 | 6,950 | 7,000 | 6,919 | 6,999 | 838,400 | 6,999 |
| 2014-07-24 | 6,900 | 6,990 | 6,855 | 6,896 | 1,492,400 | 6,896 |
| 2014-07-23 | 6,843 | 6,896 | 6,843 | 6,879 | 836,700 | 6,879 |
| 2014-07-22 | 6,740 | 6,874 | 6,733 | 6,854 | 1,081,400 | 6,854 |
| 2014-07-18 | 6,695 | 6,734 | 6,630 | 6,719 | 1,351,700 | 6,719 |
| 2014-07-17 | 6,747 | 6,819 | 6,746 | 6,795 | 743,800 | 6,795 |
| 2014-07-16 | 6,695 | 6,759 | 6,695 | 6,731 | 792,700 | 6,731 |
| 2014-07-15 | 6,785 | 6,830 | 6,768 | 6,795 | 756,200 | 6,795 |
| 2014-07-14 | 6,700 | 6,771 | 6,666 | 6,751 | 875,000 | 6,751 |
| 2014-07-11 | 6,659 | 6,726 | 6,655 | 6,699 | 1,262,500 | 6,699 |
| 2014-07-10 | 6,738 | 6,743 | 6,665 | 6,685 | 859,400 | 6,685 |
| 2014-07-09 | 6,730 | 6,766 | 6,693 | 6,744 | 1,077,500 | 6,744 |
| 2014-07-08 | 6,717 | 6,798 | 6,704 | 6,772 | 1,067,800 | 6,772 |
| 2014-07-07 | 6,858 | 6,874 | 6,759 | 6,794 | 994,300 | 6,794 |
| 2014-07-04 | 6,859 | 6,910 | 6,835 | 6,868 | 1,002,900 | 6,868 |
| 2014-07-03 | 6,785 | 6,808 | 6,733 | 6,804 | 1,554,800 | 6,804 |
| 2014-07-02 | 6,711 | 6,808 | 6,711 | 6,746 | 1,641,600 | 6,746 |
| 2014-07-01 | 6,458 | 6,719 | 6,434 | 6,680 | 2,536,800 | 6,680 |
| 2014-06-30 | 6,453 | 6,462 | 6,315 | 6,392 | 649,300 | 6,392 |
| 2014-06-27 | 6,510 | 6,519 | 6,250 | 6,379 | 1,282,900 | 6,379 |
| 2014-06-26 | 6,541 | 6,578 | 6,421 | 6,486 | 1,364,700 | 6,486 |
| 2014-06-25 | 6,540 | 6,592 | 6,521 | 6,529 | 1,252,700 | 6,529 |
| 2014-06-24 | 6,546 | 6,559 | 6,458 | 6,519 | 999,400 | 6,519 |
| 2014-06-23 | 6,560 | 6,626 | 6,491 | 6,511 | 1,250,200 | 6,511 |
| 2014-06-20 | 6,530 | 6,594 | 6,530 | 6,573 | 1,690,000 | 6,573 |
| 2014-06-19 | 6,385 | 6,534 | 6,367 | 6,510 | 1,387,000 | 6,510 |
| 2014-06-18 | 6,380 | 6,394 | 6,320 | 6,385 | 1,004,100 | 6,385 |
| 2014-06-17 | 6,296 | 6,378 | 6,288 | 6,351 | 1,183,000 | 6,351 |
| 2014-06-16 | 6,329 | 6,337 | 6,210 | 6,237 | 977,800 | 6,237 |
| 2014-06-13 | 6,180 | 6,357 | 6,174 | 6,345 | 2,145,600 | 6,345 |
| 2014-06-12 | 6,300 | 6,303 | 6,239 | 6,280 | 1,356,700 | 6,280 |
| 2014-06-11 | 6,385 | 6,435 | 6,332 | 6,366 | 1,210,500 | 6,366 |
| 2014-06-10 | 6,460 | 6,508 | 6,410 | 6,426 | 1,319,900 | 6,426 |
| 2014-06-09 | 6,430 | 6,478 | 6,430 | 6,465 | 1,286,700 | 6,465 |
| 2014-06-06 | 6,388 | 6,412 | 6,365 | 6,372 | 1,084,700 | 6,372 |
| 2014-06-05 | 6,368 | 6,376 | 6,321 | 6,363 | 1,168,500 | 6,363 |
| 2014-06-04 | 6,280 | 6,379 | 6,263 | 6,378 | 2,200,500 | 6,378 |
| 2014-06-03 | 6,240 | 6,262 | 6,173 | 6,214 | 1,312,500 | 6,214 |
| 2014-06-02 | 6,100 | 6,218 | 6,100 | 6,212 | 1,415,400 | 6,212 |
| 2014-05-30 | 6,035 | 6,097 | 6,009 | 6,065 | 1,400,100 | 6,065 |
| 2014-05-29 | 5,982 | 6,080 | 5,959 | 6,057 | 1,183,300 | 6,057 |
| 2014-05-28 | 6,013 | 6,066 | 6,001 | 6,029 | 1,184,200 | 6,029 |
| 2014-05-27 | 5,967 | 6,073 | 5,957 | 6,017 | 1,123,500 | 6,017 |
| 2014-05-26 | 5,970 | 5,997 | 5,920 | 5,967 | 859,200 | 5,967 |
| 2014-05-23 | 5,820 | 5,932 | 5,800 | 5,901 | 1,191,100 | 5,901 |
| 2014-05-22 | 5,667 | 5,774 | 5,613 | 5,759 | 1,311,200 | 5,759 |
| 2014-05-21 | 5,560 | 5,625 | 5,554 | 5,599 | 1,142,800 | 5,599 |
| 2014-05-20 | 5,681 | 5,716 | 5,567 | 5,639 | 867,100 | 5,639 |
| 2014-05-19 | 5,752 | 5,779 | 5,610 | 5,630 | 845,700 | 5,630 |
| 2014-05-16 | 5,780 | 5,799 | 5,696 | 5,726 | 1,419,300 | 5,726 |
| 2014-05-15 | 5,932 | 5,932 | 5,851 | 5,888 | 739,800 | 5,888 |
| 2014-05-14 | 5,989 | 6,009 | 5,930 | 5,981 | 797,200 | 5,981 |
| 2014-05-13 | 5,989 | 6,045 | 5,965 | 5,984 | 953,600 | 5,984 |
| 2014-05-12 | 5,900 | 5,984 | 5,875 | 5,897 | 789,400 | 5,897 |
| 2014-05-09 | 5,860 | 6,000 | 5,822 | 5,878 | 1,403,700 | 5,878 |
| 2014-05-08 | 5,825 | 5,880 | 5,801 | 5,835 | 796,500 | 5,835 |
| 2014-05-07 | 5,867 | 5,899 | 5,773 | 5,773 | 1,425,500 | 5,773 |
| 2014-05-02 | 6,030 | 6,063 | 5,988 | 6,035 | 609,200 | 6,035 |
| 2014-05-01 | 5,947 | 6,070 | 5,932 | 6,063 | 961,600 | 6,063 |
| 2014-04-30 | 6,021 | 6,068 | 5,886 | 5,901 | 1,436,300 | 5,901 |
| 2014-04-28 | 5,950 | 6,005 | 5,914 | 5,994 | 762,600 | 5,994 |
| 2014-04-25 | 6,021 | 6,116 | 5,981 | 6,044 | 702,100 | 6,044 |
| 2014-04-24 | 6,143 | 6,189 | 6,010 | 6,039 | 844,300 | 6,039 |
| 2014-04-23 | 6,100 | 6,146 | 6,076 | 6,133 | 883,000 | 6,133 |
| 2014-04-22 | 6,137 | 6,213 | 6,050 | 6,054 | 1,376,600 | 6,054 |
| 2014-04-21 | 6,157 | 6,242 | 6,082 | 6,132 | 1,154,400 | 6,132 |
| 2014-04-18 | 6,042 | 6,178 | 6,042 | 6,165 | 1,604,000 | 6,165 |
| 2014-04-17 | 5,970 | 6,067 | 5,916 | 6,034 | 1,660,400 | 6,034 |
| 2014-04-16 | 5,803 | 5,933 | 5,788 | 5,933 | 1,440,700 | 5,933 |
| 2014-04-15 | 5,808 | 5,808 | 5,704 | 5,758 | 1,207,900 | 5,758 |
| 2014-04-14 | 5,600 | 5,740 | 5,559 | 5,668 | 1,561,700 | 5,668 |
| 2014-04-11 | 5,564 | 5,618 | 5,522 | 5,570 | 2,561,000 | 5,570 |
| 2014-04-10 | 5,891 | 5,892 | 5,744 | 5,781 | 1,135,600 | 5,781 |
| 2014-04-09 | 5,823 | 5,921 | 5,687 | 5,736 | 1,572,200 | 5,736 |
| 2014-04-08 | 5,911 | 6,009 | 5,880 | 5,889 | 1,345,200 | 5,889 |
| 2014-04-07 | 6,004 | 6,088 | 5,976 | 6,018 | 1,022,700 | 6,018 |
| 2014-04-04 | 6,058 | 6,096 | 6,012 | 6,059 | 860,600 | 6,059 |
| 2014-04-03 | 6,029 | 6,099 | 6,011 | 6,060 | 1,203,400 | 6,060 |
| 2014-04-02 | 5,980 | 6,059 | 5,955 | 6,015 | 1,665,800 | 6,015 |
| 2014-04-01 | 5,805 | 5,972 | 5,774 | 5,924 | 2,245,400 | 5,924 |
| 2014-03-31 | 5,776 | 5,789 | 5,721 | 5,782 | 1,413,800 | 5,782 |
| 2014-03-28 | 5,573 | 5,657 | 5,534 | 5,654 | 1,203,100 | 5,654 |
| 2014-03-27 | 5,462 | 5,605 | 5,413 | 5,566 | 1,652,300 | 5,566 |
| 2014-03-26 | 5,414 | 5,474 | 5,359 | 5,470 | 1,803,800 | 5,470 |
| 2014-03-25 | 5,243 | 5,430 | 5,203 | 5,314 | 1,543,900 | 5,314 |
| 2014-03-24 | 5,218 | 5,286 | 5,163 | 5,267 | 1,778,500 | 5,267 |
| 2014-03-20 | 5,425 | 5,430 | 5,202 | 5,203 | 1,594,600 | 5,203 |
| 2014-03-19 | 5,494 | 5,494 | 5,319 | 5,379 | 1,328,700 | 5,379 |
| 2014-03-18 | 5,492 | 5,494 | 5,417 | 5,434 | 875,100 | 5,434 |
| 2014-03-17 | 5,324 | 5,426 | 5,319 | 5,374 | 970,400 | 5,374 |
| 2014-03-14 | 5,362 | 5,432 | 5,346 | 5,374 | 3,548,000 | 5,374 |
| 2014-03-13 | 5,604 | 5,641 | 5,576 | 5,592 | 973,600 | 5,592 |
| 2014-03-12 | 5,750 | 5,763 | 5,605 | 5,623 | 1,691,800 | 5,623 |
| 2014-03-11 | 5,851 | 5,878 | 5,802 | 5,844 | 795,500 | 5,844 |
| 2014-03-10 | 5,809 | 5,881 | 5,793 | 5,862 | 847,100 | 5,862 |
| 2014-03-07 | 5,861 | 5,899 | 5,786 | 5,841 | 881,300 | 5,841 |
| 2014-03-06 | 5,763 | 5,845 | 5,678 | 5,833 | 1,043,400 | 5,833 |
| 2014-03-05 | 5,823 | 5,875 | 5,738 | 5,747 | 1,217,000 | 5,747 |
| 2014-03-04 | 5,587 | 5,745 | 5,586 | 5,736 | 952,100 | 5,736 |
| 2014-03-03 | 5,712 | 5,742 | 5,602 | 5,673 | 1,123,700 | 5,673 |
| 2014-02-28 | 5,871 | 5,874 | 5,782 | 5,837 | 1,160,900 | 5,837 |
| 2014-02-27 | 5,842 | 5,885 | 5,799 | 5,819 | 1,017,700 | 5,819 |
| 2014-02-26 | 5,850 | 5,910 | 5,830 | 5,862 | 950,100 | 5,862 |
| 2014-02-25 | 5,900 | 5,978 | 5,840 | 5,924 | 1,636,400 | 5,924 |
| 2014-02-24 | 5,773 | 5,849 | 5,663 | 5,752 | 1,152,700 | 5,752 |
| 2014-02-21 | 5,702 | 5,811 | 5,702 | 5,800 | 1,194,400 | 5,800 |
| 2014-02-20 | 5,762 | 5,820 | 5,625 | 5,635 | 1,314,500 | 5,635 |
| 2014-02-19 | 5,811 | 5,874 | 5,757 | 5,828 | 940,300 | 5,828 |
| 2014-02-18 | 5,696 | 5,926 | 5,627 | 5,907 | 1,783,500 | 5,907 |
| 2014-02-17 | 5,600 | 5,650 | 5,542 | 5,623 | 1,015,500 | 5,623 |
| 2014-02-14 | 5,668 | 5,759 | 5,559 | 5,580 | 1,955,700 | 5,580 |
| 2014-02-13 | 5,842 | 5,854 | 5,672 | 5,697 | 1,421,400 | 5,697 |
| 2014-02-12 | 5,949 | 5,980 | 5,700 | 5,859 | 2,842,400 | 5,859 |
| 2014-02-10 | 5,950 | 5,955 | 5,851 | 5,939 | 1,524,400 | 5,939 |
| 2014-02-07 | 5,650 | 5,782 | 5,615 | 5,759 | 1,340,200 | 5,759 |
| 2014-02-06 | 5,567 | 5,640 | 5,542 | 5,560 | 1,139,200 | 5,560 |
| 2014-02-05 | 5,536 | 5,585 | 5,485 | 5,560 | 1,572,700 | 5,560 |
| 2014-02-04 | 5,545 | 5,587 | 5,431 | 5,432 | 1,745,900 | 5,432 |
| 2014-02-03 | 5,903 | 5,917 | 5,787 | 5,787 | 968,800 | 5,787 |
| 2014-01-31 | 6,080 | 6,080 | 5,891 | 5,956 | 1,099,600 | 5,956 |
| 2014-01-30 | 6,018 | 6,039 | 5,928 | 5,964 | 1,920,500 | 5,964 |
| 2014-01-29 | 6,210 | 6,222 | 6,118 | 6,218 | 1,204,300 | 6,218 |
| 2014-01-28 | 6,019 | 6,113 | 6,013 | 6,060 | 1,517,100 | 6,060 |
| 2014-01-27 | 5,915 | 5,967 | 5,902 | 5,935 | 1,864,600 | 5,935 |
| 2014-01-24 | 6,250 | 6,260 | 6,104 | 6,161 | 2,145,300 | 6,161 |
| 2014-01-23 | 6,415 | 6,439 | 6,370 | 6,378 | 1,473,900 | 6,378 |
| 2014-01-22 | 6,285 | 6,399 | 6,273 | 6,385 | 1,615,400 | 6,385 |
| 2014-01-21 | 6,289 | 6,370 | 6,265 | 6,288 | 1,203,300 | 6,288 |
| 2014-01-20 | 6,300 | 6,335 | 6,242 | 6,302 | 1,644,400 | 6,302 |
| 2014-01-17 | 6,058 | 6,195 | 6,044 | 6,185 | 1,883,700 | 6,185 |
| 2014-01-16 | 6,190 | 6,280 | 6,112 | 6,158 | 2,221,500 | 6,158 |
| 2014-01-15 | 6,150 | 6,198 | 6,110 | 6,190 | 1,848,500 | 6,190 |
| 2014-01-14 | 6,080 | 6,130 | 5,960 | 6,004 | 2,776,000 | 6,004 |
| 2014-01-10 | 6,210 | 6,320 | 6,180 | 6,260 | 2,286,700 | 6,260 |
| 2014-01-09 | 6,370 | 6,380 | 6,260 | 6,290 | 1,360,000 | 6,290 |
| 2014-01-08 | 6,320 | 6,440 | 6,310 | 6,430 | 1,224,800 | 6,430 |
| 2014-01-07 | 6,410 | 6,440 | 6,280 | 6,290 | 1,234,300 | 6,290 |
| 2014-01-06 | 6,450 | 6,480 | 6,360 | 6,380 | 1,870,000 | 6,380 |
分割・併合履歴 ： なし