6430 ダイコク電機(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 | 1,816 | 1,822 | 1,791 | 1,794 | 26,500 | 1,794 |
| 2014-12-29 | 1,818 | 1,836 | 1,795 | 1,816 | 36,800 | 1,816 |
| 2014-12-26 | 1,782 | 1,815 | 1,764 | 1,807 | 45,800 | 1,807 |
| 2014-12-25 | 1,792 | 1,826 | 1,790 | 1,794 | 83,100 | 1,794 |
| 2014-12-24 | 1,775 | 1,777 | 1,755 | 1,776 | 45,600 | 1,776 |
| 2014-12-22 | 1,774 | 1,786 | 1,746 | 1,762 | 40,600 | 1,762 |
| 2014-12-19 | 1,761 | 1,785 | 1,731 | 1,776 | 129,800 | 1,776 |
| 2014-12-18 | 1,767 | 1,767 | 1,728 | 1,731 | 125,600 | 1,731 |
| 2014-12-17 | 1,700 | 1,774 | 1,694 | 1,766 | 137,700 | 1,766 |
| 2014-12-16 | 1,740 | 1,744 | 1,696 | 1,699 | 96,500 | 1,699 |
| 2014-12-15 | 1,745 | 1,786 | 1,730 | 1,751 | 91,800 | 1,751 |
| 2014-12-12 | 1,735 | 1,759 | 1,723 | 1,746 | 72,300 | 1,746 |
| 2014-12-11 | 1,758 | 1,758 | 1,730 | 1,751 | 64,000 | 1,751 |
| 2014-12-10 | 1,715 | 1,765 | 1,715 | 1,763 | 68,200 | 1,763 |
| 2014-12-09 | 1,737 | 1,751 | 1,729 | 1,741 | 38,700 | 1,741 |
| 2014-12-08 | 1,735 | 1,754 | 1,730 | 1,746 | 37,400 | 1,746 |
| 2014-12-05 | 1,720 | 1,739 | 1,706 | 1,730 | 62,000 | 1,730 |
| 2014-12-04 | 1,738 | 1,752 | 1,718 | 1,725 | 59,300 | 1,725 |
| 2014-12-03 | 1,733 | 1,764 | 1,727 | 1,738 | 66,900 | 1,738 |
| 2014-12-02 | 1,720 | 1,751 | 1,704 | 1,749 | 94,700 | 1,749 |
| 2014-12-01 | 1,741 | 1,747 | 1,720 | 1,740 | 69,300 | 1,740 |
| 2014-11-28 | 1,710 | 1,755 | 1,710 | 1,752 | 102,300 | 1,752 |
| 2014-11-27 | 1,706 | 1,756 | 1,702 | 1,716 | 110,500 | 1,716 |
| 2014-11-26 | 1,623 | 1,721 | 1,616 | 1,706 | 216,000 | 1,706 |
| 2014-11-25 | 1,655 | 1,665 | 1,622 | 1,627 | 136,400 | 1,627 |
| 2014-11-21 | 1,640 | 1,663 | 1,632 | 1,662 | 57,500 | 1,662 |
| 2014-11-20 | 1,658 | 1,660 | 1,635 | 1,646 | 99,900 | 1,646 |
| 2014-11-19 | 1,675 | 1,687 | 1,638 | 1,658 | 165,900 | 1,658 |
| 2014-11-18 | 1,660 | 1,690 | 1,660 | 1,672 | 48,900 | 1,672 |
| 2014-11-17 | 1,698 | 1,706 | 1,655 | 1,660 | 99,800 | 1,660 |
| 2014-11-14 | 1,720 | 1,725 | 1,676 | 1,698 | 200,600 | 1,698 |
| 2014-11-13 | 1,810 | 1,814 | 1,700 | 1,720 | 328,300 | 1,720 |
| 2014-11-12 | 1,858 | 1,875 | 1,830 | 1,845 | 87,000 | 1,845 |
| 2014-11-11 | 1,860 | 1,884 | 1,836 | 1,858 | 60,600 | 1,858 |
| 2014-11-10 | 1,800 | 1,859 | 1,798 | 1,847 | 92,200 | 1,847 |
| 2014-11-07 | 1,790 | 1,813 | 1,788 | 1,800 | 45,900 | 1,800 |
| 2014-11-06 | 1,803 | 1,839 | 1,785 | 1,801 | 118,500 | 1,801 |
| 2014-11-05 | 1,823 | 1,840 | 1,815 | 1,820 | 86,900 | 1,820 |
| 2014-11-04 | 1,865 | 1,875 | 1,814 | 1,822 | 103,100 | 1,822 |
| 2014-10-31 | 1,880 | 1,896 | 1,802 | 1,831 | 206,200 | 1,831 |
| 2014-10-30 | 1,865 | 1,889 | 1,839 | 1,862 | 60,600 | 1,862 |
| 2014-10-29 | 1,844 | 1,860 | 1,828 | 1,852 | 62,600 | 1,852 |
| 2014-10-28 | 1,860 | 1,876 | 1,799 | 1,819 | 140,400 | 1,819 |
| 2014-10-27 | 1,845 | 1,890 | 1,842 | 1,885 | 36,100 | 1,885 |
| 2014-10-24 | 1,895 | 1,932 | 1,859 | 1,867 | 40,500 | 1,867 |
| 2014-10-23 | 1,850 | 1,895 | 1,828 | 1,877 | 65,700 | 1,877 |
| 2014-10-22 | 1,822 | 1,882 | 1,805 | 1,876 | 78,000 | 1,876 |
| 2014-10-21 | 1,837 | 1,853 | 1,805 | 1,807 | 49,400 | 1,807 |
| 2014-10-20 | 1,830 | 1,865 | 1,830 | 1,863 | 36,900 | 1,863 |
| 2014-10-17 | 1,811 | 1,832 | 1,802 | 1,808 | 47,600 | 1,808 |
| 2014-10-16 | 1,831 | 1,848 | 1,811 | 1,816 | 71,500 | 1,816 |
| 2014-10-15 | 1,822 | 1,876 | 1,822 | 1,868 | 41,300 | 1,868 |
| 2014-10-14 | 1,820 | 1,867 | 1,814 | 1,836 | 61,100 | 1,836 |
| 2014-10-10 | 1,853 | 1,882 | 1,850 | 1,861 | 50,600 | 1,861 |
| 2014-10-09 | 1,922 | 1,926 | 1,886 | 1,892 | 30,500 | 1,892 |
| 2014-10-08 | 1,900 | 1,932 | 1,881 | 1,922 | 49,700 | 1,922 |
| 2014-10-07 | 1,915 | 1,930 | 1,901 | 1,903 | 31,900 | 1,903 |
| 2014-10-06 | 1,915 | 1,950 | 1,911 | 1,916 | 50,200 | 1,916 |
| 2014-10-03 | 1,855 | 1,917 | 1,855 | 1,912 | 49,100 | 1,912 |
| 2014-10-02 | 1,902 | 1,905 | 1,871 | 1,878 | 60,000 | 1,878 |
| 2014-10-01 | 1,920 | 1,970 | 1,901 | 1,927 | 59,600 | 1,927 |
| 2014-09-30 | 1,947 | 1,948 | 1,906 | 1,931 | 59,700 | 1,931 |
| 2014-09-29 | 1,966 | 1,980 | 1,942 | 1,947 | 45,200 | 1,947 |
| 2014-09-26 | 1,941 | 1,972 | 1,922 | 1,966 | 47,100 | 1,966 |
| 2014-09-25 | 1,979 | 1,988 | 1,952 | 1,977 | 59,700 | 1,977 |
| 2014-09-24 | 1,921 | 1,980 | 1,906 | 1,965 | 106,200 | 1,965 |
| 2014-09-22 | 1,977 | 1,990 | 1,906 | 1,925 | 115,000 | 1,925 |
| 2014-09-19 | 1,997 | 2,011 | 1,978 | 1,987 | 70,100 | 1,987 |
| 2014-09-18 | 2,001 | 2,021 | 1,976 | 1,997 | 75,700 | 1,997 |
| 2014-09-17 | 2,024 | 2,045 | 2,011 | 2,011 | 41,300 | 2,011 |
| 2014-09-16 | 2,044 | 2,055 | 2,011 | 2,024 | 58,900 | 2,024 |
| 2014-09-12 | 2,022 | 2,051 | 2,022 | 2,043 | 41,100 | 2,043 |
| 2014-09-11 | 2,059 | 2,063 | 2,006 | 2,020 | 61,000 | 2,020 |
| 2014-09-10 | 2,021 | 2,055 | 2,008 | 2,048 | 65,400 | 2,048 |
| 2014-09-09 | 2,036 | 2,039 | 2,003 | 2,019 | 61,700 | 2,019 |
| 2014-09-08 | 2,058 | 2,077 | 2,031 | 2,042 | 58,200 | 2,042 |
| 2014-09-05 | 2,115 | 2,115 | 2,029 | 2,052 | 113,300 | 2,052 |
| 2014-09-04 | 2,136 | 2,149 | 2,084 | 2,117 | 105,700 | 2,117 |
| 2014-09-03 | 2,176 | 2,181 | 2,107 | 2,130 | 70,700 | 2,130 |
| 2014-09-02 | 2,100 | 2,170 | 2,100 | 2,160 | 119,300 | 2,160 |
| 2014-09-01 | 2,094 | 2,101 | 2,057 | 2,084 | 100,200 | 2,084 |
| 2014-08-29 | 2,030 | 2,062 | 2,030 | 2,054 | 47,000 | 2,054 |
| 2014-08-28 | 2,085 | 2,085 | 2,040 | 2,046 | 42,600 | 2,046 |
| 2014-08-27 | 2,057 | 2,092 | 2,056 | 2,082 | 40,900 | 2,082 |
| 2014-08-26 | 2,077 | 2,091 | 2,037 | 2,074 | 65,300 | 2,074 |
| 2014-08-25 | 2,083 | 2,084 | 2,069 | 2,076 | 44,500 | 2,076 |
| 2014-08-22 | 2,050 | 2,088 | 2,050 | 2,074 | 91,700 | 2,074 |
| 2014-08-21 | 2,041 | 2,055 | 2,002 | 2,048 | 65,500 | 2,048 |
| 2014-08-20 | 2,043 | 2,060 | 2,014 | 2,055 | 88,000 | 2,055 |
| 2014-08-19 | 2,040 | 2,050 | 2,010 | 2,043 | 66,400 | 2,043 |
| 2014-08-18 | 2,010 | 2,056 | 2,003 | 2,041 | 108,700 | 2,041 |
| 2014-08-15 | 2,015 | 2,024 | 1,985 | 2,006 | 76,400 | 2,006 |
| 2014-08-14 | 1,940 | 2,006 | 1,925 | 2,001 | 170,500 | 2,001 |
| 2014-08-13 | 1,842 | 1,947 | 1,834 | 1,922 | 189,400 | 1,922 |
| 2014-08-12 | 1,880 | 1,895 | 1,849 | 1,863 | 64,100 | 1,863 |
| 2014-08-11 | 1,823 | 1,915 | 1,800 | 1,880 | 246,600 | 1,880 |
| 2014-08-08 | 1,770 | 1,777 | 1,729 | 1,743 | 75,500 | 1,743 |
| 2014-08-07 | 1,746 | 1,774 | 1,726 | 1,766 | 56,300 | 1,766 |
| 2014-08-06 | 1,772 | 1,774 | 1,752 | 1,767 | 52,200 | 1,767 |
| 2014-08-05 | 1,768 | 1,799 | 1,768 | 1,785 | 67,800 | 1,785 |
| 2014-08-04 | 1,751 | 1,784 | 1,742 | 1,768 | 57,500 | 1,768 |
| 2014-08-01 | 1,750 | 1,774 | 1,723 | 1,764 | 79,600 | 1,764 |
| 2014-07-31 | 1,787 | 1,788 | 1,765 | 1,781 | 37,700 | 1,781 |
| 2014-07-30 | 1,800 | 1,800 | 1,772 | 1,780 | 29,600 | 1,780 |
| 2014-07-29 | 1,800 | 1,803 | 1,766 | 1,793 | 77,300 | 1,793 |
| 2014-07-28 | 1,800 | 1,828 | 1,791 | 1,821 | 151,000 | 1,821 |
| 2014-07-25 | 1,735 | 1,762 | 1,735 | 1,750 | 77,400 | 1,750 |
| 2014-07-24 | 1,730 | 1,730 | 1,713 | 1,723 | 17,700 | 1,723 |
| 2014-07-23 | 1,739 | 1,750 | 1,685 | 1,713 | 72,900 | 1,713 |
| 2014-07-22 | 1,690 | 1,734 | 1,659 | 1,730 | 86,100 | 1,730 |
| 2014-07-18 | 1,654 | 1,668 | 1,643 | 1,657 | 24,700 | 1,657 |
| 2014-07-17 | 1,682 | 1,682 | 1,651 | 1,658 | 26,900 | 1,658 |
| 2014-07-16 | 1,696 | 1,698 | 1,671 | 1,674 | 36,700 | 1,674 |
| 2014-07-15 | 1,674 | 1,715 | 1,674 | 1,694 | 90,700 | 1,694 |
| 2014-07-14 | 1,648 | 1,670 | 1,641 | 1,666 | 33,600 | 1,666 |
| 2014-07-11 | 1,660 | 1,675 | 1,641 | 1,648 | 56,600 | 1,648 |
| 2014-07-10 | 1,689 | 1,695 | 1,668 | 1,670 | 43,800 | 1,670 |
| 2014-07-09 | 1,700 | 1,703 | 1,683 | 1,689 | 36,700 | 1,689 |
| 2014-07-08 | 1,691 | 1,708 | 1,681 | 1,700 | 67,800 | 1,700 |
| 2014-07-07 | 1,681 | 1,696 | 1,676 | 1,680 | 33,000 | 1,680 |
| 2014-07-04 | 1,680 | 1,686 | 1,672 | 1,681 | 26,900 | 1,681 |
| 2014-07-03 | 1,685 | 1,692 | 1,660 | 1,672 | 33,000 | 1,672 |
| 2014-07-02 | 1,692 | 1,694 | 1,683 | 1,683 | 61,400 | 1,683 |
| 2014-07-01 | 1,683 | 1,696 | 1,678 | 1,684 | 53,000 | 1,684 |
| 2014-06-30 | 1,650 | 1,690 | 1,646 | 1,683 | 41,300 | 1,683 |
| 2014-06-27 | 1,668 | 1,672 | 1,631 | 1,655 | 44,100 | 1,655 |
| 2014-06-26 | 1,660 | 1,667 | 1,647 | 1,660 | 44,300 | 1,660 |
| 2014-06-25 | 1,689 | 1,694 | 1,658 | 1,660 | 52,200 | 1,660 |
| 2014-06-24 | 1,666 | 1,687 | 1,650 | 1,679 | 49,600 | 1,679 |
| 2014-06-23 | 1,707 | 1,710 | 1,655 | 1,661 | 88,300 | 1,661 |
| 2014-06-20 | 1,695 | 1,697 | 1,675 | 1,689 | 76,400 | 1,689 |
| 2014-06-19 | 1,709 | 1,710 | 1,660 | 1,692 | 119,000 | 1,692 |
| 2014-06-18 | 1,721 | 1,736 | 1,698 | 1,712 | 120,700 | 1,712 |
| 2014-06-17 | 1,719 | 1,725 | 1,670 | 1,719 | 113,200 | 1,719 |
| 2014-06-16 | 1,657 | 1,706 | 1,655 | 1,695 | 150,200 | 1,695 |
| 2014-06-13 | 1,599 | 1,651 | 1,593 | 1,644 | 141,700 | 1,644 |
| 2014-06-12 | 1,591 | 1,600 | 1,584 | 1,595 | 47,800 | 1,595 |
| 2014-06-11 | 1,575 | 1,604 | 1,574 | 1,601 | 133,400 | 1,601 |
| 2014-06-10 | 1,593 | 1,599 | 1,575 | 1,583 | 98,100 | 1,583 |
| 2014-06-09 | 1,573 | 1,593 | 1,570 | 1,589 | 57,900 | 1,589 |
| 2014-06-06 | 1,572 | 1,580 | 1,564 | 1,569 | 67,800 | 1,569 |
| 2014-06-05 | 1,605 | 1,608 | 1,563 | 1,572 | 125,200 | 1,572 |
| 2014-06-04 | 1,595 | 1,604 | 1,581 | 1,597 | 100,000 | 1,597 |
| 2014-06-03 | 1,555 | 1,585 | 1,553 | 1,584 | 97,300 | 1,584 |
| 2014-06-02 | 1,534 | 1,555 | 1,528 | 1,550 | 124,800 | 1,550 |
| 2014-05-30 | 1,532 | 1,540 | 1,507 | 1,523 | 126,600 | 1,523 |
| 2014-05-29 | 1,525 | 1,543 | 1,514 | 1,534 | 76,300 | 1,534 |
| 2014-05-28 | 1,527 | 1,528 | 1,515 | 1,521 | 75,800 | 1,521 |
| 2014-05-27 | 1,504 | 1,528 | 1,504 | 1,513 | 58,400 | 1,513 |
| 2014-05-26 | 1,519 | 1,528 | 1,487 | 1,502 | 169,800 | 1,502 |
| 2014-05-23 | 1,499 | 1,503 | 1,480 | 1,489 | 138,100 | 1,489 |
| 2014-05-22 | 1,505 | 1,508 | 1,478 | 1,485 | 151,100 | 1,485 |
| 2014-05-21 | 1,510 | 1,511 | 1,500 | 1,500 | 89,700 | 1,500 |
| 2014-05-20 | 1,537 | 1,549 | 1,516 | 1,522 | 102,500 | 1,522 |
| 2014-05-19 | 1,547 | 1,561 | 1,533 | 1,539 | 68,900 | 1,539 |
| 2014-05-16 | 1,550 | 1,558 | 1,536 | 1,548 | 93,100 | 1,548 |
| 2014-05-15 | 1,578 | 1,582 | 1,543 | 1,557 | 179,300 | 1,557 |
| 2014-05-14 | 1,625 | 1,625 | 1,590 | 1,611 | 179,400 | 1,611 |
| 2014-05-13 | 1,700 | 1,730 | 1,635 | 1,643 | 357,000 | 1,643 |
| 2014-05-12 | 1,854 | 1,861 | 1,802 | 1,812 | 60,100 | 1,812 |
| 2014-05-09 | 1,828 | 1,859 | 1,828 | 1,854 | 48,900 | 1,854 |
| 2014-05-08 | 1,833 | 1,860 | 1,822 | 1,844 | 36,400 | 1,844 |
| 2014-05-07 | 1,857 | 1,864 | 1,819 | 1,822 | 50,100 | 1,822 |
| 2014-05-02 | 1,844 | 1,879 | 1,834 | 1,862 | 62,700 | 1,862 |
| 2014-05-01 | 1,821 | 1,841 | 1,820 | 1,841 | 39,400 | 1,841 |
| 2014-04-30 | 1,829 | 1,844 | 1,815 | 1,823 | 71,300 | 1,823 |
| 2014-04-28 | 1,844 | 1,846 | 1,819 | 1,830 | 74,600 | 1,830 |
| 2014-04-25 | 1,863 | 1,869 | 1,848 | 1,860 | 30,000 | 1,860 |
| 2014-04-24 | 1,860 | 1,866 | 1,841 | 1,853 | 36,400 | 1,853 |
| 2014-04-23 | 1,838 | 1,858 | 1,834 | 1,857 | 61,200 | 1,857 |
| 2014-04-22 | 1,860 | 1,867 | 1,832 | 1,835 | 55,700 | 1,835 |
| 2014-04-21 | 1,869 | 1,875 | 1,847 | 1,856 | 39,200 | 1,856 |
| 2014-04-18 | 1,852 | 1,855 | 1,832 | 1,850 | 28,500 | 1,850 |
| 2014-04-17 | 1,849 | 1,865 | 1,824 | 1,843 | 91,300 | 1,843 |
| 2014-04-16 | 1,882 | 1,894 | 1,846 | 1,862 | 114,700 | 1,862 |
| 2014-04-15 | 1,835 | 1,889 | 1,810 | 1,880 | 178,500 | 1,880 |
| 2014-04-14 | 1,760 | 1,834 | 1,752 | 1,822 | 99,800 | 1,822 |
| 2014-04-11 | 1,761 | 1,799 | 1,752 | 1,784 | 156,700 | 1,784 |
| 2014-04-10 | 1,900 | 1,900 | 1,793 | 1,801 | 292,500 | 1,801 |
| 2014-04-09 | 1,928 | 1,934 | 1,863 | 1,874 | 206,600 | 1,874 |
| 2014-04-08 | 1,970 | 1,988 | 1,928 | 1,928 | 144,700 | 1,928 |
| 2014-04-07 | 1,999 | 2,001 | 1,962 | 1,966 | 214,500 | 1,966 |
| 2014-04-04 | 2,063 | 2,067 | 2,000 | 2,012 | 325,200 | 2,012 |
| 2014-04-03 | 2,118 | 2,121 | 2,060 | 2,063 | 498,400 | 2,063 |
| 2014-04-02 | 2,249 | 2,250 | 2,191 | 2,218 | 66,900 | 2,218 |
| 2014-04-01 | 2,229 | 2,238 | 2,195 | 2,234 | 32,100 | 2,234 |
| 2014-03-31 | 2,215 | 2,235 | 2,152 | 2,228 | 49,900 | 2,228 |
| 2014-03-28 | 2,192 | 2,192 | 2,088 | 2,167 | 94,000 | 2,167 |
| 2014-03-27 | 2,275 | 2,283 | 2,180 | 2,220 | 70,600 | 2,220 |
| 2014-03-26 | 2,288 | 2,311 | 2,255 | 2,272 | 35,700 | 2,272 |
| 2014-03-25 | 2,320 | 2,320 | 2,190 | 2,254 | 93,500 | 2,254 |
| 2014-03-24 | 2,197 | 2,317 | 2,197 | 2,249 | 49,100 | 2,249 |
| 2014-03-20 | 2,293 | 2,294 | 2,188 | 2,197 | 52,300 | 2,197 |
| 2014-03-19 | 2,250 | 2,320 | 2,250 | 2,296 | 34,300 | 2,296 |
| 2014-03-18 | 2,270 | 2,321 | 2,255 | 2,300 | 21,600 | 2,300 |
| 2014-03-17 | 2,310 | 2,313 | 2,256 | 2,261 | 30,000 | 2,261 |
| 2014-03-14 | 2,320 | 2,379 | 2,291 | 2,327 | 72,500 | 2,327 |
| 2014-03-13 | 2,382 | 2,382 | 2,349 | 2,354 | 31,900 | 2,354 |
| 2014-03-12 | 2,377 | 2,380 | 2,350 | 2,352 | 27,200 | 2,352 |
| 2014-03-11 | 2,353 | 2,393 | 2,350 | 2,376 | 30,400 | 2,376 |
| 2014-03-10 | 2,395 | 2,398 | 2,362 | 2,371 | 17,900 | 2,371 |
| 2014-03-07 | 2,412 | 2,412 | 2,375 | 2,395 | 21,300 | 2,395 |
| 2014-03-06 | 2,394 | 2,413 | 2,370 | 2,394 | 28,600 | 2,394 |
| 2014-03-05 | 2,400 | 2,422 | 2,362 | 2,379 | 25,400 | 2,379 |
| 2014-03-04 | 2,350 | 2,378 | 2,334 | 2,362 | 37,700 | 2,362 |
| 2014-03-03 | 2,345 | 2,371 | 2,320 | 2,360 | 47,600 | 2,360 |
| 2014-02-28 | 2,425 | 2,431 | 2,362 | 2,391 | 48,800 | 2,391 |
| 2014-02-27 | 2,408 | 2,468 | 2,397 | 2,408 | 71,100 | 2,408 |
| 2014-02-26 | 2,445 | 2,445 | 2,392 | 2,423 | 41,900 | 2,423 |
| 2014-02-25 | 2,448 | 2,475 | 2,420 | 2,445 | 67,700 | 2,445 |
| 2014-02-24 | 2,414 | 2,459 | 2,382 | 2,411 | 77,200 | 2,411 |
| 2014-02-21 | 2,387 | 2,474 | 2,385 | 2,447 | 101,700 | 2,447 |
| 2014-02-20 | 2,388 | 2,458 | 2,388 | 2,405 | 72,900 | 2,405 |
| 2014-02-19 | 2,431 | 2,480 | 2,383 | 2,388 | 88,200 | 2,388 |
| 2014-02-18 | 2,414 | 2,492 | 2,384 | 2,456 | 95,500 | 2,456 |
| 2014-02-17 | 2,348 | 2,448 | 2,344 | 2,415 | 204,400 | 2,415 |
| 2014-02-14 | 2,320 | 2,355 | 2,276 | 2,312 | 114,000 | 2,312 |
| 2014-02-13 | 2,299 | 2,349 | 2,263 | 2,313 | 199,500 | 2,313 |
| 2014-02-12 | 2,500 | 2,500 | 2,252 | 2,267 | 459,300 | 2,267 |
| 2014-02-10 | 2,363 | 2,450 | 2,325 | 2,427 | 103,200 | 2,427 |
| 2014-02-07 | 2,272 | 2,355 | 2,243 | 2,288 | 90,600 | 2,288 |
| 2014-02-06 | 2,223 | 2,254 | 2,180 | 2,222 | 58,100 | 2,222 |
| 2014-02-05 | 2,186 | 2,252 | 2,145 | 2,196 | 61,300 | 2,196 |
| 2014-02-04 | 2,232 | 2,277 | 2,132 | 2,145 | 87,200 | 2,145 |
| 2014-02-03 | 2,423 | 2,440 | 2,305 | 2,322 | 60,000 | 2,322 |
| 2014-01-31 | 2,465 | 2,474 | 2,429 | 2,452 | 85,500 | 2,452 |
| 2014-01-30 | 2,415 | 2,468 | 2,391 | 2,420 | 61,100 | 2,420 |
| 2014-01-29 | 2,412 | 2,469 | 2,406 | 2,453 | 31,900 | 2,453 |
| 2014-01-28 | 2,361 | 2,420 | 2,360 | 2,375 | 38,800 | 2,375 |
| 2014-01-27 | 2,410 | 2,430 | 2,352 | 2,361 | 106,300 | 2,361 |
| 2014-01-24 | 2,523 | 2,523 | 2,430 | 2,496 | 106,100 | 2,496 |
| 2014-01-23 | 2,499 | 2,588 | 2,472 | 2,534 | 152,400 | 2,534 |
| 2014-01-22 | 2,420 | 2,484 | 2,350 | 2,476 | 86,000 | 2,476 |
| 2014-01-21 | 2,430 | 2,460 | 2,406 | 2,436 | 99,300 | 2,436 |
| 2014-01-20 | 2,420 | 2,473 | 2,385 | 2,445 | 89,900 | 2,445 |
| 2014-01-17 | 2,330 | 2,445 | 2,205 | 2,419 | 216,100 | 2,419 |
| 2014-01-16 | 2,219 | 2,300 | 2,213 | 2,281 | 159,900 | 2,281 |
| 2014-01-15 | 2,172 | 2,200 | 2,167 | 2,194 | 41,600 | 2,194 |
| 2014-01-14 | 2,200 | 2,215 | 2,160 | 2,192 | 58,400 | 2,192 |
| 2014-01-10 | 2,204 | 2,245 | 2,189 | 2,214 | 135,100 | 2,214 |
| 2014-01-09 | 2,185 | 2,199 | 2,149 | 2,198 | 71,800 | 2,198 |
| 2014-01-08 | 2,160 | 2,180 | 2,145 | 2,169 | 64,100 | 2,169 |
| 2014-01-07 | 2,150 | 2,173 | 2,136 | 2,158 | 63,800 | 2,158 |
| 2014-01-06 | 2,150 | 2,168 | 2,109 | 2,134 | 55,800 | 2,134 |
分割・併合履歴 ： なし