6473 (株)ジェイテクト 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 | 2,093 | 2,105 | 2,054 | 2,054 | 720,200 | 2,054 |
| 2014-12-29 | 2,140 | 2,149 | 2,063 | 2,102 | 866,400 | 2,102 |
| 2014-12-26 | 2,109 | 2,126 | 2,097 | 2,122 | 456,700 | 2,122 |
| 2014-12-25 | 2,110 | 2,136 | 2,095 | 2,102 | 575,300 | 2,102 |
| 2014-12-24 | 2,103 | 2,115 | 2,100 | 2,104 | 778,100 | 2,104 |
| 2014-12-22 | 2,100 | 2,111 | 2,072 | 2,087 | 869,800 | 2,087 |
| 2014-12-19 | 2,082 | 2,083 | 2,057 | 2,072 | 1,321,500 | 2,072 |
| 2014-12-18 | 2,028 | 2,068 | 2,008 | 2,015 | 1,733,500 | 2,015 |
| 2014-12-17 | 1,935 | 1,978 | 1,930 | 1,969 | 1,660,700 | 1,969 |
| 2014-12-16 | 1,963 | 1,974 | 1,938 | 1,951 | 1,793,200 | 1,951 |
| 2014-12-15 | 2,001 | 2,034 | 1,991 | 1,997 | 1,381,600 | 1,997 |
| 2014-12-12 | 1,994 | 2,098 | 1,994 | 2,049 | 3,646,900 | 2,049 |
| 2014-12-11 | 1,973 | 1,990 | 1,952 | 1,982 | 1,523,800 | 1,982 |
| 2014-12-10 | 2,040 | 2,054 | 1,982 | 2,001 | 1,988,700 | 2,001 |
| 2014-12-09 | 2,125 | 2,138 | 2,106 | 2,110 | 1,235,300 | 2,110 |
| 2014-12-08 | 2,153 | 2,155 | 2,118 | 2,137 | 953,400 | 2,137 |
| 2014-12-05 | 2,110 | 2,139 | 2,079 | 2,136 | 1,624,800 | 2,136 |
| 2014-12-04 | 2,048 | 2,104 | 2,044 | 2,102 | 1,810,600 | 2,102 |
| 2014-12-03 | 2,005 | 2,045 | 2,005 | 2,009 | 1,322,500 | 2,009 |
| 2014-12-02 | 1,951 | 1,994 | 1,944 | 1,990 | 869,500 | 1,990 |
| 2014-12-01 | 1,972 | 1,998 | 1,966 | 1,974 | 1,086,800 | 1,974 |
| 2014-11-28 | 1,952 | 1,979 | 1,947 | 1,969 | 1,007,300 | 1,969 |
| 2014-11-27 | 1,965 | 1,982 | 1,933 | 1,934 | 995,600 | 1,934 |
| 2014-11-26 | 1,944 | 1,966 | 1,939 | 1,957 | 1,457,800 | 1,957 |
| 2014-11-25 | 1,901 | 1,971 | 1,901 | 1,963 | 1,779,200 | 1,963 |
| 2014-11-21 | 1,870 | 1,877 | 1,842 | 1,872 | 1,267,300 | 1,872 |
| 2014-11-20 | 1,890 | 1,900 | 1,870 | 1,878 | 980,300 | 1,878 |
| 2014-11-19 | 1,859 | 1,902 | 1,859 | 1,876 | 1,848,500 | 1,876 |
| 2014-11-18 | 1,822 | 1,846 | 1,810 | 1,845 | 1,133,800 | 1,845 |
| 2014-11-17 | 1,860 | 1,867 | 1,777 | 1,785 | 1,725,800 | 1,785 |
| 2014-11-14 | 1,860 | 1,878 | 1,838 | 1,878 | 2,686,600 | 1,878 |
| 2014-11-13 | 1,794 | 1,845 | 1,790 | 1,841 | 1,394,100 | 1,841 |
| 2014-11-12 | 1,825 | 1,835 | 1,794 | 1,803 | 1,748,900 | 1,803 |
| 2014-11-11 | 1,788 | 1,820 | 1,775 | 1,814 | 1,116,800 | 1,814 |
| 2014-11-10 | 1,769 | 1,792 | 1,761 | 1,788 | 872,000 | 1,788 |
| 2014-11-07 | 1,813 | 1,822 | 1,783 | 1,793 | 1,434,700 | 1,793 |
| 2014-11-06 | 1,797 | 1,823 | 1,785 | 1,794 | 2,043,600 | 1,794 |
| 2014-11-05 | 1,770 | 1,797 | 1,762 | 1,792 | 2,429,500 | 1,792 |
| 2014-11-04 | 1,820 | 1,822 | 1,758 | 1,773 | 3,154,200 | 1,773 |
| 2014-10-31 | 1,658 | 1,754 | 1,600 | 1,731 | 3,369,400 | 1,731 |
| 2014-10-30 | 1,655 | 1,660 | 1,635 | 1,635 | 1,344,100 | 1,635 |
| 2014-10-29 | 1,623 | 1,659 | 1,621 | 1,641 | 1,340,700 | 1,641 |
| 2014-10-28 | 1,591 | 1,622 | 1,566 | 1,620 | 2,045,700 | 1,620 |
| 2014-10-27 | 1,643 | 1,648 | 1,589 | 1,596 | 2,753,600 | 1,596 |
| 2014-10-24 | 1,631 | 1,644 | 1,606 | 1,616 | 1,297,200 | 1,616 |
| 2014-10-23 | 1,592 | 1,612 | 1,581 | 1,595 | 966,000 | 1,595 |
| 2014-10-22 | 1,587 | 1,614 | 1,582 | 1,612 | 1,237,300 | 1,612 |
| 2014-10-21 | 1,607 | 1,607 | 1,545 | 1,553 | 1,476,800 | 1,553 |
| 2014-10-20 | 1,578 | 1,620 | 1,559 | 1,607 | 2,115,000 | 1,607 |
| 2014-10-17 | 1,551 | 1,557 | 1,522 | 1,525 | 2,107,500 | 1,525 |
| 2014-10-16 | 1,528 | 1,556 | 1,520 | 1,538 | 2,249,100 | 1,538 |
| 2014-10-15 | 1,577 | 1,583 | 1,550 | 1,581 | 2,022,700 | 1,581 |
| 2014-10-14 | 1,575 | 1,616 | 1,575 | 1,583 | 1,587,000 | 1,583 |
| 2014-10-10 | 1,639 | 1,640 | 1,614 | 1,624 | 1,928,200 | 1,624 |
| 2014-10-09 | 1,712 | 1,720 | 1,661 | 1,666 | 1,308,400 | 1,666 |
| 2014-10-08 | 1,727 | 1,727 | 1,696 | 1,708 | 1,278,000 | 1,708 |
| 2014-10-07 | 1,773 | 1,783 | 1,753 | 1,755 | 947,000 | 1,755 |
| 2014-10-06 | 1,768 | 1,801 | 1,762 | 1,790 | 891,600 | 1,790 |
| 2014-10-03 | 1,732 | 1,757 | 1,722 | 1,744 | 960,200 | 1,744 |
| 2014-10-02 | 1,782 | 1,784 | 1,738 | 1,743 | 1,341,100 | 1,743 |
| 2014-10-01 | 1,828 | 1,833 | 1,801 | 1,812 | 1,161,200 | 1,812 |
| 2014-09-30 | 1,835 | 1,837 | 1,806 | 1,834 | 964,200 | 1,834 |
| 2014-09-29 | 1,860 | 1,863 | 1,830 | 1,840 | 743,100 | 1,840 |
| 2014-09-26 | 1,789 | 1,846 | 1,786 | 1,834 | 1,591,600 | 1,834 |
| 2014-09-25 | 1,814 | 1,839 | 1,807 | 1,839 | 1,249,600 | 1,839 |
| 2014-09-24 | 1,774 | 1,798 | 1,765 | 1,797 | 1,104,000 | 1,797 |
| 2014-09-22 | 1,792 | 1,803 | 1,786 | 1,794 | 1,250,200 | 1,794 |
| 2014-09-19 | 1,790 | 1,810 | 1,777 | 1,800 | 1,556,000 | 1,800 |
| 2014-09-18 | 1,760 | 1,782 | 1,743 | 1,772 | 2,243,300 | 1,772 |
| 2014-09-17 | 1,760 | 1,765 | 1,734 | 1,748 | 1,147,000 | 1,748 |
| 2014-09-16 | 1,746 | 1,760 | 1,732 | 1,743 | 1,027,800 | 1,743 |
| 2014-09-12 | 1,730 | 1,772 | 1,715 | 1,760 | 3,840,500 | 1,760 |
| 2014-09-11 | 1,758 | 1,768 | 1,743 | 1,753 | 1,356,800 | 1,753 |
| 2014-09-10 | 1,725 | 1,741 | 1,717 | 1,735 | 1,463,600 | 1,735 |
| 2014-09-09 | 1,690 | 1,743 | 1,689 | 1,734 | 2,198,900 | 1,734 |
| 2014-09-08 | 1,650 | 1,665 | 1,647 | 1,650 | 877,300 | 1,650 |
| 2014-09-05 | 1,669 | 1,670 | 1,641 | 1,643 | 1,899,900 | 1,643 |
| 2014-09-04 | 1,670 | 1,677 | 1,650 | 1,651 | 882,400 | 1,651 |
| 2014-09-03 | 1,690 | 1,704 | 1,676 | 1,679 | 1,188,700 | 1,679 |
| 2014-09-02 | 1,660 | 1,702 | 1,650 | 1,683 | 1,386,700 | 1,683 |
| 2014-09-01 | 1,654 | 1,657 | 1,641 | 1,650 | 711,000 | 1,650 |
| 2014-08-29 | 1,650 | 1,660 | 1,641 | 1,654 | 999,100 | 1,654 |
| 2014-08-28 | 1,673 | 1,677 | 1,656 | 1,668 | 846,400 | 1,668 |
| 2014-08-27 | 1,677 | 1,691 | 1,671 | 1,680 | 915,600 | 1,680 |
| 2014-08-26 | 1,688 | 1,689 | 1,670 | 1,681 | 690,600 | 1,681 |
| 2014-08-25 | 1,650 | 1,685 | 1,650 | 1,683 | 1,030,600 | 1,683 |
| 2014-08-22 | 1,688 | 1,705 | 1,646 | 1,655 | 1,539,500 | 1,655 |
| 2014-08-21 | 1,692 | 1,706 | 1,676 | 1,688 | 992,800 | 1,688 |
| 2014-08-20 | 1,677 | 1,689 | 1,666 | 1,682 | 969,400 | 1,682 |
| 2014-08-19 | 1,692 | 1,697 | 1,654 | 1,660 | 1,163,700 | 1,660 |
| 2014-08-18 | 1,649 | 1,677 | 1,645 | 1,670 | 790,200 | 1,670 |
| 2014-08-15 | 1,669 | 1,675 | 1,652 | 1,657 | 1,262,700 | 1,657 |
| 2014-08-14 | 1,688 | 1,696 | 1,677 | 1,681 | 876,500 | 1,681 |
| 2014-08-13 | 1,675 | 1,686 | 1,654 | 1,668 | 1,825,500 | 1,668 |
| 2014-08-12 | 1,705 | 1,716 | 1,691 | 1,694 | 731,700 | 1,694 |
| 2014-08-11 | 1,691 | 1,706 | 1,674 | 1,699 | 1,127,700 | 1,699 |
| 2014-08-08 | 1,666 | 1,684 | 1,632 | 1,643 | 1,762,000 | 1,643 |
| 2014-08-07 | 1,719 | 1,725 | 1,670 | 1,705 | 1,899,700 | 1,705 |
| 2014-08-06 | 1,732 | 1,744 | 1,717 | 1,725 | 970,900 | 1,725 |
| 2014-08-05 | 1,805 | 1,807 | 1,745 | 1,748 | 1,705,300 | 1,748 |
| 2014-08-04 | 1,814 | 1,821 | 1,784 | 1,814 | 1,216,500 | 1,814 |
| 2014-08-01 | 1,805 | 1,825 | 1,775 | 1,821 | 1,658,900 | 1,821 |
| 2014-07-31 | 1,837 | 1,850 | 1,788 | 1,807 | 2,326,500 | 1,807 |
| 2014-07-30 | 1,770 | 1,823 | 1,763 | 1,801 | 1,908,800 | 1,801 |
| 2014-07-29 | 1,778 | 1,778 | 1,749 | 1,755 | 840,600 | 1,755 |
| 2014-07-28 | 1,746 | 1,768 | 1,733 | 1,764 | 661,300 | 1,764 |
| 2014-07-25 | 1,749 | 1,767 | 1,738 | 1,765 | 523,100 | 1,765 |
| 2014-07-24 | 1,754 | 1,762 | 1,735 | 1,739 | 1,086,600 | 1,739 |
| 2014-07-23 | 1,734 | 1,749 | 1,734 | 1,745 | 815,700 | 1,745 |
| 2014-07-22 | 1,709 | 1,739 | 1,709 | 1,733 | 1,169,300 | 1,733 |
| 2014-07-18 | 1,701 | 1,717 | 1,688 | 1,697 | 984,600 | 1,697 |
| 2014-07-17 | 1,757 | 1,765 | 1,740 | 1,744 | 757,200 | 1,744 |
| 2014-07-16 | 1,777 | 1,781 | 1,754 | 1,757 | 654,600 | 1,757 |
| 2014-07-15 | 1,775 | 1,787 | 1,769 | 1,778 | 538,400 | 1,778 |
| 2014-07-14 | 1,750 | 1,769 | 1,741 | 1,767 | 640,000 | 1,767 |
| 2014-07-11 | 1,732 | 1,753 | 1,723 | 1,740 | 1,091,700 | 1,740 |
| 2014-07-10 | 1,769 | 1,770 | 1,748 | 1,749 | 774,800 | 1,749 |
| 2014-07-09 | 1,759 | 1,777 | 1,748 | 1,776 | 838,500 | 1,776 |
| 2014-07-08 | 1,773 | 1,790 | 1,761 | 1,786 | 814,400 | 1,786 |
| 2014-07-07 | 1,788 | 1,793 | 1,773 | 1,784 | 720,900 | 1,784 |
| 2014-07-04 | 1,784 | 1,792 | 1,765 | 1,778 | 668,600 | 1,778 |
| 2014-07-03 | 1,775 | 1,776 | 1,751 | 1,760 | 1,023,600 | 1,760 |
| 2014-07-02 | 1,746 | 1,773 | 1,745 | 1,769 | 1,117,700 | 1,769 |
| 2014-07-01 | 1,705 | 1,743 | 1,694 | 1,739 | 1,138,800 | 1,739 |
| 2014-06-30 | 1,696 | 1,707 | 1,683 | 1,707 | 835,200 | 1,707 |
| 2014-06-27 | 1,715 | 1,722 | 1,668 | 1,674 | 1,147,100 | 1,674 |
| 2014-06-26 | 1,720 | 1,726 | 1,708 | 1,715 | 901,300 | 1,715 |
| 2014-06-25 | 1,720 | 1,728 | 1,709 | 1,714 | 824,800 | 1,714 |
| 2014-06-24 | 1,732 | 1,742 | 1,707 | 1,738 | 871,900 | 1,738 |
| 2014-06-23 | 1,720 | 1,755 | 1,720 | 1,744 | 1,285,300 | 1,744 |
| 2014-06-20 | 1,700 | 1,714 | 1,695 | 1,711 | 1,537,300 | 1,711 |
| 2014-06-19 | 1,678 | 1,719 | 1,674 | 1,711 | 1,347,500 | 1,711 |
| 2014-06-18 | 1,678 | 1,692 | 1,673 | 1,685 | 1,241,300 | 1,685 |
| 2014-06-17 | 1,700 | 1,700 | 1,668 | 1,678 | 1,493,800 | 1,678 |
| 2014-06-16 | 1,689 | 1,691 | 1,665 | 1,681 | 1,166,600 | 1,681 |
| 2014-06-13 | 1,684 | 1,711 | 1,664 | 1,710 | 2,401,900 | 1,710 |
| 2014-06-12 | 1,675 | 1,699 | 1,667 | 1,690 | 1,208,800 | 1,690 |
| 2014-06-11 | 1,703 | 1,720 | 1,698 | 1,710 | 1,034,400 | 1,710 |
| 2014-06-10 | 1,711 | 1,718 | 1,684 | 1,690 | 859,500 | 1,690 |
| 2014-06-09 | 1,745 | 1,746 | 1,690 | 1,699 | 1,187,500 | 1,699 |
| 2014-06-06 | 1,697 | 1,727 | 1,692 | 1,717 | 1,453,200 | 1,717 |
| 2014-06-05 | 1,678 | 1,691 | 1,670 | 1,688 | 1,351,500 | 1,688 |
| 2014-06-04 | 1,652 | 1,666 | 1,639 | 1,660 | 1,104,900 | 1,660 |
| 2014-06-03 | 1,655 | 1,668 | 1,630 | 1,646 | 1,571,500 | 1,646 |
| 2014-06-02 | 1,581 | 1,631 | 1,581 | 1,625 | 1,620,700 | 1,625 |
| 2014-05-30 | 1,533 | 1,575 | 1,533 | 1,551 | 1,465,500 | 1,551 |
| 2014-05-29 | 1,497 | 1,535 | 1,489 | 1,525 | 1,463,500 | 1,525 |
| 2014-05-28 | 1,515 | 1,530 | 1,513 | 1,524 | 705,900 | 1,524 |
| 2014-05-27 | 1,504 | 1,537 | 1,502 | 1,516 | 833,900 | 1,516 |
| 2014-05-26 | 1,513 | 1,523 | 1,505 | 1,514 | 530,900 | 1,514 |
| 2014-05-23 | 1,480 | 1,508 | 1,475 | 1,497 | 1,114,300 | 1,497 |
| 2014-05-22 | 1,460 | 1,481 | 1,432 | 1,471 | 1,373,300 | 1,471 |
| 2014-05-21 | 1,420 | 1,445 | 1,409 | 1,435 | 1,072,600 | 1,435 |
| 2014-05-20 | 1,488 | 1,496 | 1,442 | 1,448 | 1,493,800 | 1,448 |
| 2014-05-19 | 1,509 | 1,516 | 1,479 | 1,486 | 1,194,100 | 1,486 |
| 2014-05-16 | 1,519 | 1,537 | 1,490 | 1,501 | 1,825,400 | 1,501 |
| 2014-05-15 | 1,541 | 1,566 | 1,532 | 1,558 | 1,922,400 | 1,558 |
| 2014-05-14 | 1,515 | 1,559 | 1,506 | 1,554 | 1,858,500 | 1,554 |
| 2014-05-13 | 1,515 | 1,522 | 1,500 | 1,516 | 1,076,500 | 1,516 |
| 2014-05-12 | 1,451 | 1,482 | 1,451 | 1,470 | 920,000 | 1,470 |
| 2014-05-09 | 1,457 | 1,477 | 1,439 | 1,464 | 1,517,600 | 1,464 |
| 2014-05-08 | 1,475 | 1,478 | 1,457 | 1,463 | 1,236,200 | 1,463 |
| 2014-05-07 | 1,507 | 1,508 | 1,466 | 1,468 | 2,212,800 | 1,468 |
| 2014-05-02 | 1,523 | 1,535 | 1,520 | 1,531 | 908,300 | 1,531 |
| 2014-05-01 | 1,491 | 1,532 | 1,489 | 1,529 | 1,248,700 | 1,529 |
| 2014-04-30 | 1,498 | 1,512 | 1,483 | 1,490 | 1,930,300 | 1,490 |
| 2014-04-28 | 1,477 | 1,523 | 1,467 | 1,476 | 2,344,400 | 1,476 |
| 2014-04-25 | 1,468 | 1,492 | 1,437 | 1,460 | 2,594,900 | 1,460 |
| 2014-04-24 | 1,530 | 1,536 | 1,456 | 1,476 | 1,618,200 | 1,476 |
| 2014-04-23 | 1,505 | 1,527 | 1,501 | 1,523 | 1,408,100 | 1,523 |
| 2014-04-22 | 1,500 | 1,512 | 1,486 | 1,488 | 1,208,500 | 1,488 |
| 2014-04-21 | 1,490 | 1,506 | 1,478 | 1,481 | 1,037,100 | 1,481 |
| 2014-04-18 | 1,483 | 1,501 | 1,472 | 1,495 | 950,100 | 1,495 |
| 2014-04-17 | 1,474 | 1,488 | 1,463 | 1,473 | 1,490,100 | 1,473 |
| 2014-04-16 | 1,477 | 1,493 | 1,460 | 1,474 | 1,947,700 | 1,474 |
| 2014-04-15 | 1,461 | 1,475 | 1,445 | 1,456 | 1,539,700 | 1,456 |
| 2014-04-14 | 1,445 | 1,458 | 1,440 | 1,446 | 1,429,400 | 1,446 |
| 2014-04-11 | 1,454 | 1,477 | 1,443 | 1,462 | 2,774,100 | 1,462 |
| 2014-04-10 | 1,538 | 1,572 | 1,492 | 1,503 | 1,890,400 | 1,503 |
| 2014-04-09 | 1,520 | 1,529 | 1,490 | 1,496 | 2,079,800 | 1,496 |
| 2014-04-08 | 1,600 | 1,607 | 1,546 | 1,547 | 1,516,100 | 1,547 |
| 2014-04-07 | 1,596 | 1,643 | 1,596 | 1,617 | 1,249,800 | 1,617 |
| 2014-04-04 | 1,638 | 1,651 | 1,622 | 1,632 | 1,286,900 | 1,632 |
| 2014-04-03 | 1,639 | 1,664 | 1,620 | 1,646 | 1,895,900 | 1,646 |
| 2014-04-02 | 1,574 | 1,629 | 1,574 | 1,617 | 2,280,200 | 1,617 |
| 2014-04-01 | 1,550 | 1,556 | 1,507 | 1,538 | 1,281,400 | 1,538 |
| 2014-03-31 | 1,544 | 1,567 | 1,519 | 1,534 | 1,024,700 | 1,534 |
| 2014-03-28 | 1,490 | 1,526 | 1,489 | 1,523 | 1,340,100 | 1,523 |
| 2014-03-27 | 1,487 | 1,501 | 1,447 | 1,498 | 1,524,300 | 1,498 |
| 2014-03-26 | 1,489 | 1,518 | 1,479 | 1,515 | 1,705,900 | 1,515 |
| 2014-03-25 | 1,509 | 1,516 | 1,480 | 1,488 | 1,311,500 | 1,488 |
| 2014-03-24 | 1,501 | 1,521 | 1,484 | 1,513 | 1,524,300 | 1,513 |
| 2014-03-20 | 1,567 | 1,568 | 1,484 | 1,508 | 1,484,300 | 1,508 |
| 2014-03-19 | 1,573 | 1,577 | 1,517 | 1,545 | 1,823,800 | 1,545 |
| 2014-03-18 | 1,610 | 1,613 | 1,568 | 1,572 | 775,800 | 1,572 |
| 2014-03-17 | 1,571 | 1,599 | 1,555 | 1,567 | 1,434,500 | 1,567 |
| 2014-03-14 | 1,567 | 1,600 | 1,563 | 1,579 | 3,200,500 | 1,579 |
| 2014-03-13 | 1,644 | 1,659 | 1,634 | 1,639 | 826,100 | 1,639 |
| 2014-03-12 | 1,680 | 1,692 | 1,638 | 1,641 | 1,416,700 | 1,641 |
| 2014-03-11 | 1,691 | 1,715 | 1,688 | 1,709 | 977,400 | 1,709 |
| 2014-03-10 | 1,703 | 1,716 | 1,664 | 1,683 | 926,100 | 1,683 |
| 2014-03-07 | 1,700 | 1,714 | 1,691 | 1,711 | 1,206,800 | 1,711 |
| 2014-03-06 | 1,641 | 1,698 | 1,631 | 1,684 | 1,354,100 | 1,684 |
| 2014-03-05 | 1,643 | 1,681 | 1,640 | 1,667 | 1,512,900 | 1,667 |
| 2014-03-04 | 1,605 | 1,642 | 1,604 | 1,632 | 1,615,100 | 1,632 |
| 2014-03-03 | 1,652 | 1,654 | 1,607 | 1,645 | 1,891,100 | 1,645 |
| 2014-02-28 | 1,665 | 1,718 | 1,660 | 1,691 | 3,722,100 | 1,691 |
| 2014-02-27 | 1,599 | 1,668 | 1,599 | 1,649 | 2,381,200 | 1,649 |
| 2014-02-26 | 1,559 | 1,601 | 1,553 | 1,584 | 1,336,100 | 1,584 |
| 2014-02-25 | 1,581 | 1,614 | 1,578 | 1,592 | 1,384,500 | 1,592 |
| 2014-02-24 | 1,560 | 1,589 | 1,532 | 1,559 | 1,469,900 | 1,559 |
| 2014-02-21 | 1,542 | 1,582 | 1,529 | 1,576 | 1,454,300 | 1,576 |
| 2014-02-20 | 1,558 | 1,560 | 1,495 | 1,502 | 1,187,400 | 1,502 |
| 2014-02-19 | 1,565 | 1,577 | 1,551 | 1,555 | 855,500 | 1,555 |
| 2014-02-18 | 1,551 | 1,594 | 1,535 | 1,588 | 1,307,700 | 1,588 |
| 2014-02-17 | 1,522 | 1,561 | 1,521 | 1,544 | 938,600 | 1,544 |
| 2014-02-14 | 1,561 | 1,593 | 1,520 | 1,532 | 1,800,600 | 1,532 |
| 2014-02-13 | 1,616 | 1,629 | 1,560 | 1,566 | 1,219,800 | 1,566 |
| 2014-02-12 | 1,605 | 1,624 | 1,587 | 1,615 | 1,261,500 | 1,615 |
| 2014-02-10 | 1,583 | 1,598 | 1,563 | 1,598 | 1,356,400 | 1,598 |
| 2014-02-07 | 1,544 | 1,557 | 1,509 | 1,537 | 1,202,800 | 1,537 |
| 2014-02-06 | 1,511 | 1,535 | 1,503 | 1,522 | 1,940,600 | 1,522 |
| 2014-02-05 | 1,484 | 1,500 | 1,461 | 1,481 | 1,997,000 | 1,481 |
| 2014-02-04 | 1,531 | 1,540 | 1,453 | 1,453 | 2,402,900 | 1,453 |
| 2014-02-03 | 1,514 | 1,627 | 1,505 | 1,602 | 3,728,500 | 1,602 |
| 2014-01-31 | 1,574 | 1,585 | 1,517 | 1,543 | 1,383,400 | 1,543 |
| 2014-01-30 | 1,551 | 1,584 | 1,543 | 1,557 | 1,592,700 | 1,557 |
| 2014-01-29 | 1,607 | 1,630 | 1,591 | 1,629 | 1,695,200 | 1,629 |
| 2014-01-28 | 1,541 | 1,582 | 1,537 | 1,568 | 1,650,800 | 1,568 |
| 2014-01-27 | 1,535 | 1,554 | 1,529 | 1,547 | 2,203,000 | 1,547 |
| 2014-01-24 | 1,621 | 1,640 | 1,585 | 1,607 | 2,975,900 | 1,607 |
| 2014-01-23 | 1,708 | 1,728 | 1,673 | 1,675 | 1,348,100 | 1,675 |
| 2014-01-22 | 1,674 | 1,719 | 1,672 | 1,704 | 1,604,500 | 1,704 |
| 2014-01-21 | 1,681 | 1,709 | 1,681 | 1,681 | 876,100 | 1,681 |
| 2014-01-20 | 1,730 | 1,732 | 1,667 | 1,676 | 1,492,700 | 1,676 |
| 2014-01-17 | 1,706 | 1,723 | 1,692 | 1,715 | 1,538,600 | 1,715 |
| 2014-01-16 | 1,750 | 1,774 | 1,726 | 1,727 | 1,839,700 | 1,727 |
| 2014-01-15 | 1,713 | 1,749 | 1,701 | 1,749 | 2,837,000 | 1,749 |
| 2014-01-14 | 1,651 | 1,679 | 1,642 | 1,651 | 2,945,300 | 1,651 |
| 2014-01-10 | 1,712 | 1,737 | 1,712 | 1,737 | 2,085,100 | 1,737 |
| 2014-01-09 | 1,750 | 1,757 | 1,720 | 1,731 | 1,415,600 | 1,731 |
| 2014-01-08 | 1,733 | 1,779 | 1,717 | 1,779 | 1,440,200 | 1,779 |
| 2014-01-07 | 1,702 | 1,720 | 1,689 | 1,711 | 1,606,800 | 1,711 |
| 2014-01-06 | 1,752 | 1,774 | 1,717 | 1,733 | 2,016,400 | 1,733 |
分割・併合履歴 ： なし
