6503 三菱電機(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 | 1,482 | 1,482 | 1,445.5 | 1,446 | 4,977,000 | 1,446 |
| 2014-12-29 | 1,485 | 1,489.5 | 1,459 | 1,484 | 4,813,000 | 1,484 |
| 2014-12-26 | 1,476.5 | 1,483.5 | 1,471 | 1,480 | 2,387,000 | 1,480 |
| 2014-12-25 | 1,476 | 1,480 | 1,467 | 1,472.5 | 2,471,000 | 1,472.50 |
| 2014-12-24 | 1,474 | 1,487 | 1,470.5 | 1,476.5 | 4,627,000 | 1,476.50 |
| 2014-12-22 | 1,468 | 1,469.5 | 1,444.5 | 1,453.5 | 5,860,000 | 1,453.50 |
| 2014-12-19 | 1,449 | 1,453 | 1,431.5 | 1,453 | 5,619,000 | 1,453 |
| 2014-12-18 | 1,445 | 1,455 | 1,409 | 1,412 | 8,754,000 | 1,412 |
| 2014-12-17 | 1,380 | 1,403.5 | 1,375.5 | 1,392 | 9,588,000 | 1,392 |
| 2014-12-16 | 1,390 | 1,409 | 1,380.5 | 1,381 | 9,366,000 | 1,381 |
| 2014-12-15 | 1,417.5 | 1,426.5 | 1,400 | 1,403 | 7,207,000 | 1,403 |
| 2014-12-12 | 1,430 | 1,464 | 1,430 | 1,445 | 12,345,000 | 1,445 |
| 2014-12-11 | 1,420.5 | 1,444.5 | 1,413 | 1,440 | 7,504,000 | 1,440 |
| 2014-12-10 | 1,550 | 1,550 | 1,449 | 1,464.5 | 12,504,000 | 1,464.50 |
| 2014-12-09 | 1,505 | 1,531.5 | 1,500.5 | 1,510.5 | 10,115,000 | 1,510.50 |
| 2014-12-08 | 1,511 | 1,519.5 | 1,497 | 1,510.5 | 7,740,000 | 1,510.50 |
| 2014-12-05 | 1,464.5 | 1,503.5 | 1,453.5 | 1,499.5 | 8,698,000 | 1,499.50 |
| 2014-12-04 | 1,471 | 1,477.5 | 1,458 | 1,464 | 6,424,000 | 1,464 |
| 2014-12-03 | 1,456 | 1,483.5 | 1,401.5 | 1,454 | 13,144,000 | 1,454 |
| 2014-12-02 | 1,439 | 1,450 | 1,430.5 | 1,446.5 | 5,404,000 | 1,446.50 |
| 2014-12-01 | 1,442.5 | 1,453.5 | 1,433 | 1,438.5 | 6,391,000 | 1,438.50 |
| 2014-11-28 | 1,402.5 | 1,428 | 1,402.5 | 1,426.5 | 6,251,000 | 1,426.50 |
| 2014-11-27 | 1,420 | 1,425 | 1,401 | 1,401 | 6,650,000 | 1,401 |
| 2014-11-26 | 1,419.5 | 1,431 | 1,412.5 | 1,425.5 | 5,818,000 | 1,425.50 |
| 2014-11-25 | 1,427 | 1,427.5 | 1,412.5 | 1,421.5 | 7,832,000 | 1,421.50 |
| 2014-11-21 | 1,418 | 1,419.5 | 1,384.5 | 1,401.5 | 9,503,000 | 1,401.50 |
| 2014-11-20 | 1,430 | 1,431.5 | 1,419 | 1,423 | 4,657,000 | 1,423 |
| 2014-11-19 | 1,416.5 | 1,446.5 | 1,415 | 1,417.5 | 7,431,000 | 1,417.50 |
| 2014-11-18 | 1,423 | 1,432 | 1,408 | 1,416 | 9,682,000 | 1,416 |
| 2014-11-17 | 1,422 | 1,425.5 | 1,390 | 1,395 | 7,405,000 | 1,395 |
| 2014-11-14 | 1,454 | 1,454 | 1,418.5 | 1,431.5 | 7,243,000 | 1,431.50 |
| 2014-11-13 | 1,424 | 1,431 | 1,408 | 1,428 | 6,692,000 | 1,428 |
| 2014-11-12 | 1,450 | 1,454.5 | 1,424.5 | 1,428 | 9,214,000 | 1,428 |
| 2014-11-11 | 1,434 | 1,444.5 | 1,427 | 1,443 | 9,082,000 | 1,443 |
| 2014-11-10 | 1,427 | 1,439.5 | 1,425 | 1,436.5 | 4,139,000 | 1,436.50 |
| 2014-11-07 | 1,447 | 1,453.5 | 1,430 | 1,435 | 6,527,000 | 1,435 |
| 2014-11-06 | 1,448 | 1,453 | 1,427.5 | 1,430 | 9,106,000 | 1,430 |
| 2014-11-05 | 1,452 | 1,465 | 1,439 | 1,450 | 9,297,000 | 1,450 |
| 2014-11-04 | 1,511.5 | 1,511.5 | 1,441 | 1,454.5 | 14,716,000 | 1,454.50 |
| 2014-10-31 | 1,374.5 | 1,404.5 | 1,366.5 | 1,396.5 | 13,391,000 | 1,396.50 |
| 2014-10-30 | 1,350 | 1,380 | 1,343 | 1,345.5 | 12,445,000 | 1,345.50 |
| 2014-10-29 | 1,335 | 1,354.5 | 1,331 | 1,344.5 | 7,904,000 | 1,344.50 |
| 2014-10-28 | 1,335.5 | 1,335.5 | 1,309.5 | 1,314.5 | 5,200,000 | 1,314.50 |
| 2014-10-27 | 1,340 | 1,345.5 | 1,322 | 1,328.5 | 5,090,000 | 1,328.50 |
| 2014-10-24 | 1,342.5 | 1,343.5 | 1,319.5 | 1,332 | 5,754,000 | 1,332 |
| 2014-10-23 | 1,308 | 1,323.5 | 1,296 | 1,312.5 | 4,316,000 | 1,312.50 |
| 2014-10-22 | 1,290 | 1,313.5 | 1,283.5 | 1,311 | 5,526,000 | 1,311 |
| 2014-10-21 | 1,310 | 1,312 | 1,259 | 1,264 | 6,275,000 | 1,264 |
| 2014-10-20 | 1,272 | 1,304 | 1,266.5 | 1,301 | 8,506,000 | 1,301 |
| 2014-10-17 | 1,257.5 | 1,263.5 | 1,222.5 | 1,224 | 8,650,000 | 1,224 |
| 2014-10-16 | 1,248 | 1,275.5 | 1,242 | 1,261.5 | 9,487,000 | 1,261.50 |
| 2014-10-15 | 1,273.5 | 1,276 | 1,252 | 1,275.5 | 7,981,000 | 1,275.50 |
| 2014-10-14 | 1,250 | 1,278 | 1,250 | 1,263 | 8,866,000 | 1,263 |
| 2014-10-10 | 1,290 | 1,295 | 1,271 | 1,289 | 12,220,000 | 1,289 |
| 2014-10-09 | 1,355 | 1,358 | 1,324.5 | 1,325 | 8,001,000 | 1,325 |
| 2014-10-08 | 1,349.5 | 1,359.5 | 1,343 | 1,349 | 10,669,000 | 1,349 |
| 2014-10-07 | 1,410 | 1,410 | 1,391.5 | 1,393.5 | 5,807,000 | 1,393.50 |
| 2014-10-06 | 1,418.5 | 1,426 | 1,413.5 | 1,415 | 6,303,000 | 1,415 |
| 2014-10-03 | 1,382.5 | 1,395.5 | 1,373.5 | 1,388.5 | 7,444,000 | 1,388.50 |
| 2014-10-02 | 1,405 | 1,421 | 1,392 | 1,396.5 | 7,735,000 | 1,396.50 |
| 2014-10-01 | 1,453 | 1,458.5 | 1,431 | 1,432 | 6,759,000 | 1,432 |
| 2014-09-30 | 1,470 | 1,470 | 1,436 | 1,460.5 | 8,929,000 | 1,460.50 |
| 2014-09-29 | 1,501 | 1,506 | 1,466.5 | 1,484.5 | 9,376,000 | 1,484.50 |
| 2014-09-26 | 1,429 | 1,458 | 1,427.5 | 1,455 | 6,658,000 | 1,455 |
| 2014-09-25 | 1,424.5 | 1,456 | 1,420.5 | 1,456 | 7,664,000 | 1,456 |
| 2014-09-24 | 1,414 | 1,424 | 1,403.5 | 1,411 | 4,950,000 | 1,411 |
| 2014-09-22 | 1,424 | 1,427.5 | 1,411 | 1,419.5 | 3,889,000 | 1,419.50 |
| 2014-09-19 | 1,419 | 1,438.5 | 1,412 | 1,430.5 | 8,897,000 | 1,430.50 |
| 2014-09-18 | 1,400 | 1,417.5 | 1,395.5 | 1,410 | 7,026,000 | 1,410 |
| 2014-09-17 | 1,387 | 1,394 | 1,377 | 1,377.5 | 4,004,000 | 1,377.50 |
| 2014-09-16 | 1,373.5 | 1,390 | 1,370 | 1,386.5 | 6,333,000 | 1,386.50 |
| 2014-09-12 | 1,385 | 1,397.5 | 1,377.5 | 1,382.5 | 10,600,000 | 1,382.50 |
| 2014-09-11 | 1,412 | 1,412 | 1,385 | 1,387 | 7,735,000 | 1,387 |
| 2014-09-10 | 1,392 | 1,405.5 | 1,388 | 1,404 | 5,481,000 | 1,404 |
| 2014-09-09 | 1,383.5 | 1,405.5 | 1,379 | 1,401.5 | 7,623,000 | 1,401.50 |
| 2014-09-08 | 1,367 | 1,375 | 1,355.5 | 1,371 | 4,528,000 | 1,371 |
| 2014-09-05 | 1,355 | 1,357 | 1,341 | 1,343 | 4,195,000 | 1,343 |
| 2014-09-04 | 1,355 | 1,358 | 1,344.5 | 1,347 | 2,788,000 | 1,347 |
| 2014-09-03 | 1,365 | 1,371.5 | 1,356.5 | 1,360.5 | 5,125,000 | 1,360.50 |
| 2014-09-02 | 1,320.5 | 1,358 | 1,319.5 | 1,355 | 5,752,000 | 1,355 |
| 2014-09-01 | 1,300 | 1,316 | 1,300 | 1,315.5 | 2,513,000 | 1,315.50 |
| 2014-08-29 | 1,298 | 1,313 | 1,297 | 1,302 | 3,854,000 | 1,302 |
| 2014-08-28 | 1,305 | 1,308.5 | 1,298 | 1,301.5 | 5,087,000 | 1,301.50 |
| 2014-08-27 | 1,329 | 1,334.5 | 1,313 | 1,318.5 | 4,728,000 | 1,318.50 |
| 2014-08-26 | 1,344 | 1,350 | 1,328 | 1,328.5 | 2,972,000 | 1,328.50 |
| 2014-08-25 | 1,330 | 1,344 | 1,321 | 1,341.5 | 2,942,000 | 1,341.50 |
| 2014-08-22 | 1,345 | 1,345 | 1,313.5 | 1,317 | 4,311,000 | 1,317 |
| 2014-08-21 | 1,330 | 1,338 | 1,325.5 | 1,337 | 3,417,000 | 1,337 |
| 2014-08-20 | 1,338 | 1,338 | 1,320 | 1,322.5 | 3,389,000 | 1,322.50 |
| 2014-08-19 | 1,335.5 | 1,339 | 1,320 | 1,325.5 | 3,864,000 | 1,325.50 |
| 2014-08-18 | 1,325.5 | 1,327.5 | 1,316 | 1,319 | 3,059,000 | 1,319 |
| 2014-08-15 | 1,330.5 | 1,335 | 1,317.5 | 1,323 | 4,018,000 | 1,323 |
| 2014-08-14 | 1,328 | 1,344 | 1,327 | 1,339 | 3,943,000 | 1,339 |
| 2014-08-13 | 1,310 | 1,318 | 1,302 | 1,315.5 | 3,329,000 | 1,315.50 |
| 2014-08-12 | 1,307 | 1,314.5 | 1,300.5 | 1,310 | 3,559,000 | 1,310 |
| 2014-08-11 | 1,295.5 | 1,299 | 1,278.5 | 1,295.5 | 3,251,000 | 1,295.50 |
| 2014-08-08 | 1,297 | 1,298 | 1,257.5 | 1,265.5 | 6,548,000 | 1,265.50 |
| 2014-08-07 | 1,319 | 1,325 | 1,290.5 | 1,308 | 6,082,000 | 1,308 |
| 2014-08-06 | 1,308 | 1,314 | 1,296 | 1,306 | 7,212,000 | 1,306 |
| 2014-08-05 | 1,356 | 1,357 | 1,319 | 1,321 | 5,435,000 | 1,321 |
| 2014-08-04 | 1,350 | 1,361 | 1,341.5 | 1,343.5 | 5,706,000 | 1,343.50 |
| 2014-08-01 | 1,356.5 | 1,384 | 1,352.5 | 1,356.5 | 7,288,000 | 1,356.50 |
| 2014-07-31 | 1,429 | 1,432 | 1,375 | 1,376 | 8,549,000 | 1,376 |
| 2014-07-30 | 1,372 | 1,412.5 | 1,370 | 1,404 | 13,012,000 | 1,404 |
| 2014-07-29 | 1,357 | 1,364.5 | 1,349 | 1,357.5 | 3,248,000 | 1,357.50 |
| 2014-07-28 | 1,356 | 1,365 | 1,348.5 | 1,357 | 3,777,000 | 1,357 |
| 2014-07-25 | 1,359 | 1,367.5 | 1,346 | 1,364.5 | 5,134,000 | 1,364.50 |
| 2014-07-24 | 1,359.5 | 1,374 | 1,351.5 | 1,358 | 6,380,000 | 1,358 |
| 2014-07-23 | 1,343 | 1,356 | 1,341 | 1,353.5 | 7,308,000 | 1,353.50 |
| 2014-07-22 | 1,315 | 1,336.5 | 1,312.5 | 1,336 | 6,226,000 | 1,336 |
| 2014-07-18 | 1,295 | 1,305 | 1,289 | 1,299 | 4,208,000 | 1,299 |
| 2014-07-17 | 1,299 | 1,318 | 1,299 | 1,311 | 5,740,000 | 1,311 |
| 2014-07-16 | 1,300 | 1,306 | 1,294 | 1,294 | 3,198,000 | 1,294 |
| 2014-07-15 | 1,299 | 1,309 | 1,293 | 1,297 | 4,006,000 | 1,297 |
| 2014-07-14 | 1,273 | 1,293 | 1,273 | 1,291 | 3,022,000 | 1,291 |
| 2014-07-11 | 1,262 | 1,277 | 1,258 | 1,269 | 4,682,000 | 1,269 |
| 2014-07-10 | 1,292 | 1,294 | 1,271 | 1,274 | 5,864,000 | 1,274 |
| 2014-07-09 | 1,270 | 1,287 | 1,270 | 1,284 | 5,014,000 | 1,284 |
| 2014-07-08 | 1,277 | 1,291 | 1,270 | 1,286 | 5,387,000 | 1,286 |
| 2014-07-07 | 1,286 | 1,287 | 1,278 | 1,282 | 4,194,000 | 1,282 |
| 2014-07-04 | 1,293 | 1,301 | 1,284 | 1,290 | 7,618,000 | 1,290 |
| 2014-07-03 | 1,295 | 1,298 | 1,286 | 1,291 | 12,218,000 | 1,291 |
| 2014-07-02 | 1,311 | 1,316 | 1,300 | 1,302 | 4,729,000 | 1,302 |
| 2014-07-01 | 1,260 | 1,305 | 1,255 | 1,301 | 8,991,000 | 1,301 |
| 2014-06-30 | 1,260 | 1,261 | 1,245 | 1,250 | 5,156,000 | 1,250 |
| 2014-06-27 | 1,280 | 1,281 | 1,247 | 1,257 | 8,045,000 | 1,257 |
| 2014-06-26 | 1,283 | 1,283 | 1,262 | 1,268 | 5,273,000 | 1,268 |
| 2014-06-25 | 1,280 | 1,289 | 1,271 | 1,274 | 5,035,000 | 1,274 |
| 2014-06-24 | 1,287 | 1,295 | 1,272 | 1,294 | 4,439,000 | 1,294 |
| 2014-06-23 | 1,281 | 1,290 | 1,279 | 1,283 | 3,722,000 | 1,283 |
| 2014-06-20 | 1,293 | 1,299 | 1,282 | 1,289 | 8,345,000 | 1,289 |
| 2014-06-19 | 1,243 | 1,277 | 1,243 | 1,274 | 9,055,000 | 1,274 |
| 2014-06-18 | 1,211 | 1,238 | 1,211 | 1,236 | 4,752,000 | 1,236 |
| 2014-06-17 | 1,219 | 1,222 | 1,205 | 1,209 | 5,425,000 | 1,209 |
| 2014-06-16 | 1,203 | 1,211 | 1,195 | 1,208 | 5,241,000 | 1,208 |
| 2014-06-13 | 1,182 | 1,216 | 1,178 | 1,212 | 9,937,000 | 1,212 |
| 2014-06-12 | 1,206 | 1,207 | 1,187 | 1,207 | 8,384,000 | 1,207 |
| 2014-06-11 | 1,226 | 1,230 | 1,216 | 1,226 | 6,828,000 | 1,226 |
| 2014-06-10 | 1,242 | 1,246 | 1,219 | 1,226 | 5,461,000 | 1,226 |
| 2014-06-09 | 1,260 | 1,264 | 1,236 | 1,237 | 6,717,000 | 1,237 |
| 2014-06-06 | 1,249 | 1,253 | 1,240 | 1,248 | 6,453,000 | 1,248 |
| 2014-06-05 | 1,243 | 1,248 | 1,234 | 1,243 | 4,656,000 | 1,243 |
| 2014-06-04 | 1,224 | 1,240 | 1,222 | 1,238 | 6,084,000 | 1,238 |
| 2014-06-03 | 1,245 | 1,245 | 1,216 | 1,217 | 6,470,000 | 1,217 |
| 2014-06-02 | 1,197 | 1,212 | 1,194 | 1,210 | 4,861,000 | 1,210 |
| 2014-05-30 | 1,191 | 1,194 | 1,181 | 1,181 | 5,716,000 | 1,181 |
| 2014-05-29 | 1,173 | 1,192 | 1,167 | 1,188 | 5,208,000 | 1,188 |
| 2014-05-28 | 1,168 | 1,179 | 1,166 | 1,173 | 3,989,000 | 1,173 |
| 2014-05-27 | 1,179 | 1,186 | 1,163 | 1,164 | 7,251,000 | 1,164 |
| 2014-05-26 | 1,181 | 1,189 | 1,172 | 1,180 | 5,541,000 | 1,180 |
| 2014-05-23 | 1,150 | 1,169 | 1,146 | 1,159 | 7,448,000 | 1,159 |
| 2014-05-22 | 1,105 | 1,137 | 1,105 | 1,128 | 6,546,000 | 1,128 |
| 2014-05-21 | 1,083 | 1,109 | 1,083 | 1,098 | 7,378,000 | 1,098 |
| 2014-05-20 | 1,102 | 1,110 | 1,084 | 1,085 | 9,776,000 | 1,085 |
| 2014-05-19 | 1,141 | 1,143 | 1,113 | 1,113 | 7,663,000 | 1,113 |
| 2014-05-16 | 1,174 | 1,174 | 1,145 | 1,153 | 6,889,000 | 1,153 |
| 2014-05-15 | 1,180 | 1,193 | 1,172 | 1,191 | 5,148,000 | 1,191 |
| 2014-05-14 | 1,194 | 1,205 | 1,184 | 1,193 | 4,771,000 | 1,193 |
| 2014-05-13 | 1,212 | 1,217 | 1,189 | 1,200 | 4,704,000 | 1,200 |
| 2014-05-12 | 1,188 | 1,204 | 1,182 | 1,182 | 4,065,000 | 1,182 |
| 2014-05-09 | 1,175 | 1,205 | 1,171 | 1,196 | 5,920,000 | 1,196 |
| 2014-05-08 | 1,165 | 1,194 | 1,162 | 1,181 | 6,080,000 | 1,181 |
| 2014-05-07 | 1,186 | 1,187 | 1,157 | 1,157 | 8,081,000 | 1,157 |
| 2014-05-02 | 1,203 | 1,210 | 1,194 | 1,205 | 5,763,000 | 1,205 |
| 2014-05-01 | 1,176 | 1,217 | 1,174 | 1,213 | 9,327,000 | 1,213 |
| 2014-04-30 | 1,170 | 1,175 | 1,153 | 1,163 | 8,786,000 | 1,163 |
| 2014-04-28 | 1,114 | 1,155 | 1,095 | 1,128 | 11,841,000 | 1,128 |
| 2014-04-25 | 1,124 | 1,151 | 1,120 | 1,128 | 5,087,000 | 1,128 |
| 2014-04-24 | 1,164 | 1,164 | 1,129 | 1,139 | 3,975,000 | 1,139 |
| 2014-04-23 | 1,148 | 1,157 | 1,144 | 1,153 | 2,903,000 | 1,153 |
| 2014-04-22 | 1,165 | 1,171 | 1,139 | 1,140 | 3,452,000 | 1,140 |
| 2014-04-21 | 1,169 | 1,179 | 1,158 | 1,163 | 2,439,000 | 1,163 |
| 2014-04-18 | 1,157 | 1,161 | 1,148 | 1,160 | 2,875,000 | 1,160 |
| 2014-04-17 | 1,160 | 1,178 | 1,151 | 1,156 | 6,834,000 | 1,156 |
| 2014-04-16 | 1,125 | 1,156 | 1,124 | 1,156 | 5,581,000 | 1,156 |
| 2014-04-15 | 1,128 | 1,128 | 1,108 | 1,111 | 4,428,000 | 1,111 |
| 2014-04-14 | 1,099 | 1,119 | 1,097 | 1,107 | 4,921,000 | 1,107 |
| 2014-04-11 | 1,099 | 1,110 | 1,093 | 1,104 | 7,271,000 | 1,104 |
| 2014-04-10 | 1,145 | 1,150 | 1,123 | 1,133 | 5,298,000 | 1,133 |
| 2014-04-09 | 1,139 | 1,142 | 1,118 | 1,119 | 8,773,000 | 1,119 |
| 2014-04-08 | 1,171 | 1,181 | 1,165 | 1,169 | 4,300,000 | 1,169 |
| 2014-04-07 | 1,200 | 1,214 | 1,187 | 1,191 | 5,179,000 | 1,191 |
| 2014-04-04 | 1,209 | 1,216 | 1,203 | 1,211 | 4,089,000 | 1,211 |
| 2014-04-03 | 1,217 | 1,226 | 1,212 | 1,220 | 7,586,000 | 1,220 |
| 2014-04-02 | 1,201 | 1,211 | 1,196 | 1,205 | 8,319,000 | 1,205 |
| 2014-04-01 | 1,185 | 1,194 | 1,170 | 1,193 | 8,203,000 | 1,193 |
| 2014-03-31 | 1,163 | 1,166 | 1,152 | 1,162 | 6,304,000 | 1,162 |
| 2014-03-28 | 1,137 | 1,146 | 1,118 | 1,140 | 7,634,000 | 1,140 |
| 2014-03-27 | 1,142 | 1,145 | 1,118 | 1,137 | 9,535,000 | 1,137 |
| 2014-03-26 | 1,145 | 1,150 | 1,136 | 1,143 | 6,847,000 | 1,143 |
| 2014-03-25 | 1,150 | 1,155 | 1,135 | 1,138 | 7,389,000 | 1,138 |
| 2014-03-24 | 1,123 | 1,148 | 1,120 | 1,143 | 9,341,000 | 1,143 |
| 2014-03-20 | 1,145 | 1,146 | 1,113 | 1,115 | 7,857,000 | 1,115 |
| 2014-03-19 | 1,155 | 1,161 | 1,133 | 1,135 | 7,780,000 | 1,135 |
| 2014-03-18 | 1,168 | 1,170 | 1,141 | 1,147 | 6,675,000 | 1,147 |
| 2014-03-17 | 1,131 | 1,135 | 1,102 | 1,113 | 7,820,000 | 1,113 |
| 2014-03-14 | 1,176 | 1,178 | 1,143 | 1,146 | 10,709,000 | 1,146 |
| 2014-03-13 | 1,200 | 1,217 | 1,199 | 1,202 | 4,188,000 | 1,202 |
| 2014-03-12 | 1,220 | 1,227 | 1,206 | 1,208 | 7,735,000 | 1,208 |
| 2014-03-11 | 1,250 | 1,256 | 1,243 | 1,248 | 4,030,000 | 1,248 |
| 2014-03-10 | 1,254 | 1,263 | 1,241 | 1,246 | 4,225,000 | 1,246 |
| 2014-03-07 | 1,251 | 1,268 | 1,245 | 1,258 | 5,915,000 | 1,258 |
| 2014-03-06 | 1,215 | 1,243 | 1,213 | 1,242 | 6,059,000 | 1,242 |
| 2014-03-05 | 1,227 | 1,229 | 1,213 | 1,219 | 5,551,000 | 1,219 |
| 2014-03-04 | 1,172 | 1,207 | 1,165 | 1,202 | 5,036,000 | 1,202 |
| 2014-03-03 | 1,188 | 1,188 | 1,158 | 1,180 | 6,192,000 | 1,180 |
| 2014-02-28 | 1,199 | 1,215 | 1,193 | 1,205 | 8,487,000 | 1,205 |
| 2014-02-27 | 1,172 | 1,197 | 1,162 | 1,186 | 7,136,000 | 1,186 |
| 2014-02-26 | 1,191 | 1,198 | 1,173 | 1,173 | 6,580,000 | 1,173 |
| 2014-02-25 | 1,200 | 1,214 | 1,197 | 1,203 | 6,680,000 | 1,203 |
| 2014-02-24 | 1,205 | 1,216 | 1,181 | 1,196 | 6,140,000 | 1,196 |
| 2014-02-21 | 1,181 | 1,206 | 1,180 | 1,204 | 6,366,000 | 1,204 |
| 2014-02-20 | 1,188 | 1,199 | 1,152 | 1,161 | 10,575,000 | 1,161 |
| 2014-02-19 | 1,229 | 1,229 | 1,199 | 1,203 | 9,193,000 | 1,203 |
| 2014-02-18 | 1,223 | 1,245 | 1,209 | 1,237 | 6,278,000 | 1,237 |
| 2014-02-17 | 1,219 | 1,225 | 1,194 | 1,210 | 5,875,000 | 1,210 |
| 2014-02-14 | 1,230 | 1,245 | 1,196 | 1,221 | 11,307,000 | 1,221 |
| 2014-02-13 | 1,248 | 1,248 | 1,201 | 1,207 | 6,150,000 | 1,207 |
| 2014-02-12 | 1,220 | 1,247 | 1,219 | 1,240 | 6,573,000 | 1,240 |
| 2014-02-10 | 1,204 | 1,211 | 1,192 | 1,208 | 7,434,000 | 1,208 |
| 2014-02-07 | 1,172 | 1,190 | 1,152 | 1,188 | 7,284,000 | 1,188 |
| 2014-02-06 | 1,148 | 1,158 | 1,144 | 1,145 | 7,143,000 | 1,145 |
| 2014-02-05 | 1,167 | 1,167 | 1,135 | 1,140 | 9,726,000 | 1,140 |
| 2014-02-04 | 1,129 | 1,145 | 1,104 | 1,107 | 11,898,000 | 1,107 |
| 2014-02-03 | 1,164 | 1,203 | 1,145 | 1,189 | 13,855,000 | 1,189 |
| 2014-01-31 | 1,214 | 1,217 | 1,178 | 1,178 | 7,121,000 | 1,178 |
| 2014-01-30 | 1,216 | 1,231 | 1,186 | 1,194 | 10,755,000 | 1,194 |
| 2014-01-29 | 1,252 | 1,269 | 1,242 | 1,268 | 4,906,000 | 1,268 |
| 2014-01-28 | 1,220 | 1,238 | 1,212 | 1,219 | 6,620,000 | 1,219 |
| 2014-01-27 | 1,218 | 1,237 | 1,217 | 1,220 | 8,554,000 | 1,220 |
| 2014-01-24 | 1,286 | 1,292 | 1,262 | 1,269 | 9,496,000 | 1,269 |
| 2014-01-23 | 1,329 | 1,350 | 1,319 | 1,319 | 7,863,000 | 1,319 |
| 2014-01-22 | 1,314 | 1,333 | 1,305 | 1,317 | 8,570,000 | 1,317 |
| 2014-01-21 | 1,306 | 1,314 | 1,295 | 1,295 | 6,348,000 | 1,295 |
| 2014-01-20 | 1,305 | 1,319 | 1,291 | 1,313 | 6,694,000 | 1,313 |
| 2014-01-17 | 1,292 | 1,298 | 1,276 | 1,287 | 7,861,000 | 1,287 |
| 2014-01-16 | 1,303 | 1,309 | 1,287 | 1,290 | 8,471,000 | 1,290 |
| 2014-01-15 | 1,308 | 1,324 | 1,297 | 1,309 | 8,398,000 | 1,309 |
| 2014-01-14 | 1,296 | 1,298 | 1,280 | 1,288 | 8,653,000 | 1,288 |
| 2014-01-10 | 1,321 | 1,327 | 1,307 | 1,325 | 7,290,000 | 1,325 |
| 2014-01-09 | 1,350 | 1,350 | 1,330 | 1,337 | 7,110,000 | 1,337 |
| 2014-01-08 | 1,304 | 1,344 | 1,304 | 1,343 | 6,718,000 | 1,343 |
| 2014-01-07 | 1,305 | 1,307 | 1,290 | 1,297 | 4,955,000 | 1,297 |
| 2014-01-06 | 1,302 | 1,321 | 1,300 | 1,311 | 6,718,000 | 1,311 |
分割・併合履歴 ： なし