6506 (株)安川電機 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 | 1,562 | 1,576 | 1,544 | 1,552 | 1,631,700 | 1,552 |
| 2014-12-29 | 1,618 | 1,625 | 1,558 | 1,578 | 1,480,000 | 1,578 |
| 2014-12-26 | 1,591 | 1,609 | 1,591 | 1,606 | 972,300 | 1,606 |
| 2014-12-25 | 1,610 | 1,611 | 1,582 | 1,586 | 1,139,800 | 1,586 |
| 2014-12-24 | 1,620 | 1,620 | 1,601 | 1,605 | 1,401,700 | 1,605 |
| 2014-12-22 | 1,622 | 1,625 | 1,574 | 1,605 | 2,083,000 | 1,605 |
| 2014-12-19 | 1,623 | 1,631 | 1,591 | 1,600 | 2,786,000 | 1,600 |
| 2014-12-18 | 1,585 | 1,597 | 1,570 | 1,583 | 2,165,900 | 1,583 |
| 2014-12-17 | 1,520 | 1,566 | 1,517 | 1,545 | 2,199,700 | 1,545 |
| 2014-12-16 | 1,531 | 1,546 | 1,515 | 1,537 | 2,450,300 | 1,537 |
| 2014-12-15 | 1,548 | 1,581 | 1,542 | 1,562 | 2,197,600 | 1,562 |
| 2014-12-12 | 1,568 | 1,592 | 1,562 | 1,586 | 4,536,100 | 1,586 |
| 2014-12-11 | 1,532 | 1,561 | 1,529 | 1,557 | 2,721,800 | 1,557 |
| 2014-12-10 | 1,574 | 1,590 | 1,553 | 1,564 | 3,982,200 | 1,564 |
| 2014-12-09 | 1,656 | 1,675 | 1,597 | 1,606 | 4,513,800 | 1,606 |
| 2014-12-08 | 1,695 | 1,700 | 1,670 | 1,685 | 2,470,900 | 1,685 |
| 2014-12-05 | 1,688 | 1,715 | 1,669 | 1,703 | 4,780,400 | 1,703 |
| 2014-12-04 | 1,650 | 1,688 | 1,645 | 1,676 | 4,751,200 | 1,676 |
| 2014-12-03 | 1,620 | 1,646 | 1,614 | 1,618 | 4,711,800 | 1,618 |
| 2014-12-02 | 1,533 | 1,600 | 1,531 | 1,591 | 3,365,000 | 1,591 |
| 2014-12-01 | 1,543 | 1,555 | 1,536 | 1,550 | 2,634,600 | 1,550 |
| 2014-11-28 | 1,519 | 1,541 | 1,517 | 1,540 | 3,017,100 | 1,540 |
| 2014-11-27 | 1,499 | 1,504 | 1,481 | 1,498 | 3,216,000 | 1,498 |
| 2014-11-26 | 1,520 | 1,528 | 1,502 | 1,515 | 3,671,300 | 1,515 |
| 2014-11-25 | 1,465 | 1,530 | 1,461 | 1,530 | 5,089,300 | 1,530 |
| 2014-11-21 | 1,441 | 1,449 | 1,413 | 1,444 | 2,432,800 | 1,444 |
| 2014-11-20 | 1,460 | 1,467 | 1,449 | 1,451 | 1,193,200 | 1,451 |
| 2014-11-19 | 1,471 | 1,477 | 1,444 | 1,451 | 1,839,900 | 1,451 |
| 2014-11-18 | 1,436 | 1,467 | 1,435 | 1,463 | 2,699,800 | 1,463 |
| 2014-11-17 | 1,462 | 1,467 | 1,408 | 1,413 | 2,934,900 | 1,413 |
| 2014-11-14 | 1,472 | 1,474 | 1,450 | 1,474 | 2,946,700 | 1,474 |
| 2014-11-13 | 1,450 | 1,456 | 1,432 | 1,453 | 1,681,900 | 1,453 |
| 2014-11-12 | 1,471 | 1,477 | 1,445 | 1,449 | 2,794,300 | 1,449 |
| 2014-11-11 | 1,454 | 1,462 | 1,441 | 1,453 | 2,051,900 | 1,453 |
| 2014-11-10 | 1,439 | 1,453 | 1,432 | 1,441 | 1,639,100 | 1,441 |
| 2014-11-07 | 1,452 | 1,461 | 1,434 | 1,447 | 1,844,400 | 1,447 |
| 2014-11-06 | 1,466 | 1,471 | 1,436 | 1,449 | 2,544,400 | 1,449 |
| 2014-11-05 | 1,459 | 1,478 | 1,447 | 1,461 | 2,786,900 | 1,461 |
| 2014-11-04 | 1,482 | 1,488 | 1,459 | 1,462 | 5,697,200 | 1,462 |
| 2014-10-31 | 1,370 | 1,413 | 1,362 | 1,404 | 3,780,600 | 1,404 |
| 2014-10-30 | 1,350 | 1,360 | 1,346 | 1,351 | 2,275,700 | 1,351 |
| 2014-10-29 | 1,329 | 1,348 | 1,324 | 1,343 | 2,541,100 | 1,343 |
| 2014-10-28 | 1,315 | 1,322 | 1,303 | 1,307 | 1,904,300 | 1,307 |
| 2014-10-27 | 1,329 | 1,334 | 1,317 | 1,323 | 1,634,600 | 1,323 |
| 2014-10-24 | 1,331 | 1,348 | 1,304 | 1,311 | 3,176,700 | 1,311 |
| 2014-10-23 | 1,279 | 1,316 | 1,272 | 1,297 | 3,295,500 | 1,297 |
| 2014-10-22 | 1,283 | 1,286 | 1,257 | 1,278 | 4,077,000 | 1,278 |
| 2014-10-21 | 1,340 | 1,343 | 1,251 | 1,259 | 7,454,800 | 1,259 |
| 2014-10-20 | 1,280 | 1,321 | 1,272 | 1,304 | 4,348,300 | 1,304 |
| 2014-10-17 | 1,231 | 1,247 | 1,220 | 1,230 | 3,488,500 | 1,230 |
| 2014-10-16 | 1,243 | 1,262 | 1,232 | 1,247 | 3,460,400 | 1,247 |
| 2014-10-15 | 1,289 | 1,294 | 1,270 | 1,282 | 2,316,900 | 1,282 |
| 2014-10-14 | 1,290 | 1,299 | 1,278 | 1,280 | 2,971,500 | 1,280 |
| 2014-10-10 | 1,309 | 1,327 | 1,302 | 1,319 | 3,122,900 | 1,319 |
| 2014-10-09 | 1,386 | 1,394 | 1,335 | 1,339 | 2,125,200 | 1,339 |
| 2014-10-08 | 1,367 | 1,383 | 1,362 | 1,370 | 2,327,400 | 1,370 |
| 2014-10-07 | 1,422 | 1,424 | 1,396 | 1,402 | 2,616,900 | 1,402 |
| 2014-10-06 | 1,428 | 1,447 | 1,415 | 1,431 | 2,694,400 | 1,431 |
| 2014-10-03 | 1,385 | 1,408 | 1,375 | 1,398 | 3,530,800 | 1,398 |
| 2014-10-02 | 1,395 | 1,400 | 1,372 | 1,376 | 4,022,500 | 1,376 |
| 2014-10-01 | 1,461 | 1,466 | 1,410 | 1,414 | 5,309,100 | 1,414 |
| 2014-09-30 | 1,490 | 1,500 | 1,468 | 1,485 | 3,042,100 | 1,485 |
| 2014-09-29 | 1,534 | 1,538 | 1,502 | 1,513 | 1,955,400 | 1,513 |
| 2014-09-26 | 1,495 | 1,534 | 1,491 | 1,516 | 2,481,600 | 1,516 |
| 2014-09-25 | 1,520 | 1,531 | 1,514 | 1,524 | 2,475,000 | 1,524 |
| 2014-09-24 | 1,496 | 1,499 | 1,484 | 1,496 | 2,064,500 | 1,496 |
| 2014-09-22 | 1,528 | 1,530 | 1,502 | 1,512 | 2,251,700 | 1,512 |
| 2014-09-19 | 1,500 | 1,548 | 1,498 | 1,530 | 5,028,000 | 1,530 |
| 2014-09-18 | 1,459 | 1,503 | 1,459 | 1,496 | 3,841,100 | 1,496 |
| 2014-09-17 | 1,435 | 1,451 | 1,432 | 1,437 | 2,329,200 | 1,437 |
| 2014-09-16 | 1,432 | 1,442 | 1,425 | 1,438 | 2,242,000 | 1,438 |
| 2014-09-12 | 1,432 | 1,450 | 1,425 | 1,436 | 4,062,800 | 1,436 |
| 2014-09-11 | 1,420 | 1,430 | 1,414 | 1,417 | 2,146,400 | 1,417 |
| 2014-09-10 | 1,395 | 1,412 | 1,394 | 1,410 | 1,215,100 | 1,410 |
| 2014-09-09 | 1,410 | 1,410 | 1,395 | 1,407 | 1,103,300 | 1,407 |
| 2014-09-08 | 1,417 | 1,420 | 1,395 | 1,402 | 1,038,500 | 1,402 |
| 2014-09-05 | 1,405 | 1,410 | 1,391 | 1,408 | 1,849,800 | 1,408 |
| 2014-09-04 | 1,407 | 1,420 | 1,384 | 1,387 | 1,639,500 | 1,387 |
| 2014-09-03 | 1,389 | 1,421 | 1,388 | 1,407 | 3,124,900 | 1,407 |
| 2014-09-02 | 1,361 | 1,385 | 1,359 | 1,379 | 1,813,400 | 1,379 |
| 2014-09-01 | 1,338 | 1,352 | 1,338 | 1,349 | 587,500 | 1,349 |
| 2014-08-29 | 1,343 | 1,347 | 1,330 | 1,337 | 1,520,600 | 1,337 |
| 2014-08-28 | 1,352 | 1,354 | 1,342 | 1,350 | 896,600 | 1,350 |
| 2014-08-27 | 1,362 | 1,370 | 1,354 | 1,360 | 921,900 | 1,360 |
| 2014-08-26 | 1,374 | 1,375 | 1,358 | 1,360 | 1,011,200 | 1,360 |
| 2014-08-25 | 1,330 | 1,376 | 1,326 | 1,374 | 2,129,900 | 1,374 |
| 2014-08-22 | 1,347 | 1,352 | 1,328 | 1,334 | 1,314,600 | 1,334 |
| 2014-08-21 | 1,356 | 1,362 | 1,348 | 1,350 | 1,672,100 | 1,350 |
| 2014-08-20 | 1,358 | 1,370 | 1,350 | 1,353 | 1,594,400 | 1,353 |
| 2014-08-19 | 1,355 | 1,358 | 1,347 | 1,350 | 1,543,100 | 1,350 |
| 2014-08-18 | 1,343 | 1,355 | 1,338 | 1,340 | 1,032,700 | 1,340 |
| 2014-08-15 | 1,341 | 1,343 | 1,330 | 1,339 | 891,500 | 1,339 |
| 2014-08-14 | 1,334 | 1,349 | 1,330 | 1,342 | 983,700 | 1,342 |
| 2014-08-13 | 1,320 | 1,332 | 1,315 | 1,329 | 1,468,900 | 1,329 |
| 2014-08-12 | 1,311 | 1,324 | 1,308 | 1,320 | 1,376,400 | 1,320 |
| 2014-08-11 | 1,315 | 1,317 | 1,295 | 1,306 | 1,875,100 | 1,306 |
| 2014-08-08 | 1,320 | 1,328 | 1,281 | 1,285 | 3,749,600 | 1,285 |
| 2014-08-07 | 1,306 | 1,338 | 1,304 | 1,336 | 2,774,800 | 1,336 |
| 2014-08-06 | 1,315 | 1,321 | 1,290 | 1,310 | 2,427,000 | 1,310 |
| 2014-08-05 | 1,356 | 1,367 | 1,324 | 1,327 | 2,255,500 | 1,327 |
| 2014-08-04 | 1,333 | 1,350 | 1,325 | 1,344 | 2,027,000 | 1,344 |
| 2014-08-01 | 1,340 | 1,357 | 1,334 | 1,338 | 2,629,900 | 1,338 |
| 2014-07-31 | 1,376 | 1,379 | 1,350 | 1,354 | 2,571,100 | 1,354 |
| 2014-07-30 | 1,364 | 1,378 | 1,360 | 1,364 | 2,155,500 | 1,364 |
| 2014-07-29 | 1,396 | 1,396 | 1,369 | 1,372 | 2,747,500 | 1,372 |
| 2014-07-28 | 1,366 | 1,395 | 1,353 | 1,388 | 2,150,600 | 1,388 |
| 2014-07-25 | 1,399 | 1,409 | 1,361 | 1,381 | 2,835,400 | 1,381 |
| 2014-07-24 | 1,351 | 1,378 | 1,350 | 1,369 | 4,075,800 | 1,369 |
| 2014-07-23 | 1,385 | 1,394 | 1,372 | 1,374 | 3,461,500 | 1,374 |
| 2014-07-22 | 1,385 | 1,402 | 1,365 | 1,382 | 6,240,800 | 1,382 |
| 2014-07-18 | 1,356 | 1,390 | 1,345 | 1,384 | 10,942,400 | 1,384 |
| 2014-07-17 | 1,308 | 1,327 | 1,306 | 1,326 | 3,921,500 | 1,326 |
| 2014-07-16 | 1,292 | 1,302 | 1,284 | 1,297 | 1,642,300 | 1,297 |
| 2014-07-15 | 1,302 | 1,304 | 1,282 | 1,291 | 2,110,900 | 1,291 |
| 2014-07-14 | 1,260 | 1,296 | 1,252 | 1,290 | 2,758,900 | 1,290 |
| 2014-07-11 | 1,244 | 1,258 | 1,241 | 1,252 | 1,755,500 | 1,252 |
| 2014-07-10 | 1,283 | 1,291 | 1,261 | 1,266 | 1,736,900 | 1,266 |
| 2014-07-09 | 1,272 | 1,282 | 1,271 | 1,279 | 2,107,100 | 1,279 |
| 2014-07-08 | 1,285 | 1,302 | 1,281 | 1,295 | 1,861,300 | 1,295 |
| 2014-07-07 | 1,328 | 1,332 | 1,305 | 1,309 | 2,640,700 | 1,309 |
| 2014-07-04 | 1,320 | 1,348 | 1,311 | 1,317 | 4,267,800 | 1,317 |
| 2014-07-03 | 1,282 | 1,304 | 1,266 | 1,296 | 5,181,700 | 1,296 |
| 2014-07-02 | 1,249 | 1,270 | 1,245 | 1,260 | 2,602,300 | 1,260 |
| 2014-07-01 | 1,230 | 1,244 | 1,225 | 1,233 | 1,614,600 | 1,233 |
| 2014-06-30 | 1,241 | 1,241 | 1,223 | 1,227 | 1,577,200 | 1,227 |
| 2014-06-27 | 1,243 | 1,244 | 1,216 | 1,225 | 1,829,100 | 1,225 |
| 2014-06-26 | 1,249 | 1,250 | 1,234 | 1,247 | 1,553,100 | 1,247 |
| 2014-06-25 | 1,241 | 1,246 | 1,236 | 1,236 | 1,794,000 | 1,236 |
| 2014-06-24 | 1,236 | 1,254 | 1,225 | 1,246 | 2,236,100 | 1,246 |
| 2014-06-23 | 1,213 | 1,236 | 1,213 | 1,230 | 2,564,400 | 1,230 |
| 2014-06-20 | 1,234 | 1,236 | 1,214 | 1,220 | 4,028,900 | 1,220 |
| 2014-06-19 | 1,230 | 1,254 | 1,222 | 1,236 | 5,644,600 | 1,236 |
| 2014-06-18 | 1,280 | 1,288 | 1,252 | 1,265 | 4,458,900 | 1,265 |
| 2014-06-17 | 1,286 | 1,309 | 1,272 | 1,291 | 2,995,800 | 1,291 |
| 2014-06-16 | 1,288 | 1,298 | 1,262 | 1,269 | 2,043,200 | 1,269 |
| 2014-06-13 | 1,250 | 1,280 | 1,250 | 1,276 | 3,061,300 | 1,276 |
| 2014-06-12 | 1,268 | 1,282 | 1,264 | 1,272 | 2,440,900 | 1,272 |
| 2014-06-11 | 1,289 | 1,294 | 1,268 | 1,283 | 2,811,400 | 1,283 |
| 2014-06-10 | 1,314 | 1,318 | 1,298 | 1,303 | 1,810,300 | 1,303 |
| 2014-06-09 | 1,312 | 1,335 | 1,310 | 1,314 | 2,595,600 | 1,314 |
| 2014-06-06 | 1,300 | 1,311 | 1,298 | 1,305 | 2,240,000 | 1,305 |
| 2014-06-05 | 1,294 | 1,305 | 1,288 | 1,299 | 2,228,600 | 1,299 |
| 2014-06-04 | 1,287 | 1,292 | 1,272 | 1,290 | 3,558,200 | 1,290 |
| 2014-06-03 | 1,277 | 1,280 | 1,265 | 1,274 | 2,825,100 | 1,274 |
| 2014-06-02 | 1,243 | 1,269 | 1,239 | 1,257 | 3,011,200 | 1,257 |
| 2014-05-30 | 1,240 | 1,258 | 1,235 | 1,247 | 4,299,900 | 1,247 |
| 2014-05-29 | 1,207 | 1,237 | 1,202 | 1,230 | 2,341,900 | 1,230 |
| 2014-05-28 | 1,225 | 1,228 | 1,202 | 1,220 | 1,924,400 | 1,220 |
| 2014-05-27 | 1,213 | 1,241 | 1,210 | 1,222 | 2,928,000 | 1,222 |
| 2014-05-26 | 1,215 | 1,222 | 1,198 | 1,206 | 2,034,800 | 1,206 |
| 2014-05-23 | 1,190 | 1,205 | 1,178 | 1,198 | 2,149,800 | 1,198 |
| 2014-05-22 | 1,175 | 1,193 | 1,163 | 1,187 | 2,446,100 | 1,187 |
| 2014-05-21 | 1,138 | 1,153 | 1,131 | 1,153 | 2,039,000 | 1,153 |
| 2014-05-20 | 1,145 | 1,155 | 1,128 | 1,139 | 2,337,700 | 1,139 |
| 2014-05-19 | 1,145 | 1,155 | 1,138 | 1,143 | 1,746,800 | 1,143 |
| 2014-05-16 | 1,146 | 1,152 | 1,137 | 1,145 | 2,062,400 | 1,145 |
| 2014-05-15 | 1,159 | 1,170 | 1,150 | 1,166 | 1,907,400 | 1,166 |
| 2014-05-14 | 1,163 | 1,185 | 1,162 | 1,184 | 2,885,100 | 1,184 |
| 2014-05-13 | 1,156 | 1,164 | 1,150 | 1,159 | 2,505,200 | 1,159 |
| 2014-05-12 | 1,121 | 1,148 | 1,118 | 1,137 | 3,150,600 | 1,137 |
| 2014-05-09 | 1,106 | 1,129 | 1,096 | 1,118 | 3,386,600 | 1,118 |
| 2014-05-08 | 1,105 | 1,132 | 1,104 | 1,115 | 5,321,000 | 1,115 |
| 2014-05-07 | 1,125 | 1,130 | 1,079 | 1,085 | 7,765,400 | 1,085 |
| 2014-05-02 | 1,169 | 1,169 | 1,152 | 1,155 | 4,119,400 | 1,155 |
| 2014-05-01 | 1,153 | 1,174 | 1,146 | 1,166 | 2,795,400 | 1,166 |
| 2014-04-30 | 1,203 | 1,203 | 1,143 | 1,153 | 4,787,000 | 1,153 |
| 2014-04-28 | 1,190 | 1,203 | 1,181 | 1,188 | 2,217,700 | 1,188 |
| 2014-04-25 | 1,208 | 1,223 | 1,193 | 1,204 | 3,378,000 | 1,204 |
| 2014-04-24 | 1,225 | 1,239 | 1,212 | 1,216 | 2,891,600 | 1,216 |
| 2014-04-23 | 1,235 | 1,245 | 1,200 | 1,232 | 7,628,000 | 1,232 |
| 2014-04-22 | 1,243 | 1,284 | 1,227 | 1,260 | 6,691,000 | 1,260 |
| 2014-04-21 | 1,350 | 1,352 | 1,325 | 1,328 | 1,721,000 | 1,328 |
| 2014-04-18 | 1,321 | 1,344 | 1,315 | 1,340 | 1,128,600 | 1,340 |
| 2014-04-17 | 1,317 | 1,320 | 1,300 | 1,309 | 2,126,500 | 1,309 |
| 2014-04-16 | 1,313 | 1,333 | 1,300 | 1,323 | 1,624,500 | 1,323 |
| 2014-04-15 | 1,315 | 1,322 | 1,288 | 1,292 | 1,402,800 | 1,292 |
| 2014-04-14 | 1,284 | 1,304 | 1,272 | 1,293 | 1,753,600 | 1,293 |
| 2014-04-11 | 1,290 | 1,299 | 1,275 | 1,295 | 3,170,600 | 1,295 |
| 2014-04-10 | 1,319 | 1,328 | 1,299 | 1,307 | 2,137,600 | 1,307 |
| 2014-04-09 | 1,320 | 1,329 | 1,302 | 1,308 | 2,809,700 | 1,308 |
| 2014-04-08 | 1,388 | 1,393 | 1,351 | 1,354 | 2,252,700 | 1,354 |
| 2014-04-07 | 1,393 | 1,419 | 1,391 | 1,404 | 1,417,800 | 1,404 |
| 2014-04-04 | 1,390 | 1,422 | 1,390 | 1,415 | 1,454,000 | 1,415 |
| 2014-04-03 | 1,424 | 1,427 | 1,391 | 1,398 | 3,502,500 | 1,398 |
| 2014-04-02 | 1,446 | 1,455 | 1,428 | 1,432 | 1,855,800 | 1,432 |
| 2014-04-01 | 1,430 | 1,436 | 1,410 | 1,431 | 2,477,600 | 1,431 |
| 2014-03-31 | 1,405 | 1,429 | 1,398 | 1,427 | 3,335,400 | 1,427 |
| 2014-03-28 | 1,357 | 1,388 | 1,348 | 1,382 | 3,256,600 | 1,382 |
| 2014-03-27 | 1,313 | 1,360 | 1,304 | 1,358 | 2,762,200 | 1,358 |
| 2014-03-26 | 1,309 | 1,344 | 1,302 | 1,331 | 4,729,200 | 1,331 |
| 2014-03-25 | 1,241 | 1,292 | 1,225 | 1,281 | 3,606,200 | 1,281 |
| 2014-03-24 | 1,284 | 1,307 | 1,248 | 1,262 | 5,792,300 | 1,262 |
| 2014-03-20 | 1,323 | 1,328 | 1,284 | 1,292 | 2,654,000 | 1,292 |
| 2014-03-19 | 1,334 | 1,348 | 1,305 | 1,327 | 2,734,000 | 1,327 |
| 2014-03-18 | 1,361 | 1,368 | 1,297 | 1,317 | 2,894,000 | 1,317 |
| 2014-03-17 | 1,305 | 1,327 | 1,298 | 1,307 | 2,990,000 | 1,307 |
| 2014-03-14 | 1,335 | 1,353 | 1,318 | 1,331 | 5,098,000 | 1,331 |
| 2014-03-13 | 1,372 | 1,384 | 1,355 | 1,360 | 2,375,000 | 1,360 |
| 2014-03-12 | 1,390 | 1,401 | 1,378 | 1,382 | 2,133,000 | 1,382 |
| 2014-03-11 | 1,434 | 1,442 | 1,396 | 1,409 | 2,944,000 | 1,409 |
| 2014-03-10 | 1,430 | 1,455 | 1,409 | 1,444 | 2,367,000 | 1,444 |
| 2014-03-07 | 1,429 | 1,438 | 1,406 | 1,436 | 2,687,000 | 1,436 |
| 2014-03-06 | 1,420 | 1,427 | 1,389 | 1,415 | 3,816,000 | 1,415 |
| 2014-03-05 | 1,479 | 1,483 | 1,420 | 1,425 | 3,560,000 | 1,425 |
| 2014-03-04 | 1,437 | 1,454 | 1,424 | 1,452 | 2,085,000 | 1,452 |
| 2014-03-03 | 1,471 | 1,480 | 1,445 | 1,459 | 3,651,000 | 1,459 |
| 2014-02-28 | 1,559 | 1,580 | 1,501 | 1,512 | 4,161,000 | 1,512 |
| 2014-02-27 | 1,536 | 1,558 | 1,534 | 1,550 | 1,581,000 | 1,550 |
| 2014-02-26 | 1,530 | 1,560 | 1,530 | 1,539 | 2,360,000 | 1,539 |
| 2014-02-25 | 1,545 | 1,559 | 1,534 | 1,553 | 2,770,000 | 1,553 |
| 2014-02-24 | 1,493 | 1,530 | 1,484 | 1,529 | 3,310,000 | 1,529 |
| 2014-02-21 | 1,466 | 1,498 | 1,466 | 1,498 | 2,220,000 | 1,498 |
| 2014-02-20 | 1,483 | 1,488 | 1,442 | 1,449 | 2,137,000 | 1,449 |
| 2014-02-19 | 1,480 | 1,497 | 1,473 | 1,482 | 1,458,000 | 1,482 |
| 2014-02-18 | 1,450 | 1,504 | 1,447 | 1,494 | 3,414,000 | 1,494 |
| 2014-02-17 | 1,406 | 1,455 | 1,406 | 1,442 | 2,570,000 | 1,442 |
| 2014-02-14 | 1,423 | 1,450 | 1,393 | 1,405 | 2,792,000 | 1,405 |
| 2014-02-13 | 1,461 | 1,463 | 1,418 | 1,423 | 1,625,000 | 1,423 |
| 2014-02-12 | 1,464 | 1,492 | 1,457 | 1,473 | 3,069,000 | 1,473 |
| 2014-02-10 | 1,445 | 1,445 | 1,410 | 1,436 | 2,112,000 | 1,436 |
| 2014-02-07 | 1,400 | 1,422 | 1,392 | 1,406 | 2,156,000 | 1,406 |
| 2014-02-06 | 1,384 | 1,393 | 1,367 | 1,376 | 3,017,000 | 1,376 |
| 2014-02-05 | 1,398 | 1,398 | 1,351 | 1,366 | 4,990,000 | 1,366 |
| 2014-02-04 | 1,321 | 1,356 | 1,321 | 1,321 | 4,270,000 | 1,321 |
| 2014-02-03 | 1,396 | 1,408 | 1,383 | 1,386 | 3,105,000 | 1,386 |
| 2014-01-31 | 1,470 | 1,471 | 1,408 | 1,420 | 3,113,000 | 1,420 |
| 2014-01-30 | 1,445 | 1,452 | 1,434 | 1,450 | 2,208,000 | 1,450 |
| 2014-01-29 | 1,481 | 1,489 | 1,453 | 1,474 | 2,357,000 | 1,474 |
| 2014-01-28 | 1,451 | 1,488 | 1,441 | 1,451 | 4,675,000 | 1,451 |
| 2014-01-27 | 1,455 | 1,466 | 1,441 | 1,451 | 4,636,000 | 1,451 |
| 2014-01-24 | 1,510 | 1,527 | 1,468 | 1,509 | 8,882,000 | 1,509 |
| 2014-01-23 | 1,615 | 1,628 | 1,599 | 1,613 | 3,226,000 | 1,613 |
| 2014-01-22 | 1,562 | 1,594 | 1,553 | 1,585 | 2,184,000 | 1,585 |
| 2014-01-21 | 1,544 | 1,579 | 1,543 | 1,562 | 1,679,000 | 1,562 |
| 2014-01-20 | 1,599 | 1,604 | 1,567 | 1,571 | 1,805,000 | 1,571 |
| 2014-01-17 | 1,568 | 1,585 | 1,561 | 1,573 | 1,665,000 | 1,573 |
| 2014-01-16 | 1,625 | 1,639 | 1,583 | 1,585 | 2,409,000 | 1,585 |
| 2014-01-15 | 1,560 | 1,600 | 1,555 | 1,600 | 2,069,000 | 1,600 |
| 2014-01-14 | 1,522 | 1,567 | 1,518 | 1,537 | 4,310,000 | 1,537 |
| 2014-01-10 | 1,616 | 1,624 | 1,575 | 1,600 | 5,457,000 | 1,600 |
| 2014-01-09 | 1,655 | 1,660 | 1,641 | 1,645 | 2,600,000 | 1,645 |
| 2014-01-08 | 1,653 | 1,681 | 1,649 | 1,681 | 1,994,000 | 1,681 |
| 2014-01-07 | 1,660 | 1,676 | 1,637 | 1,639 | 2,875,000 | 1,639 |
| 2014-01-06 | 1,651 | 1,696 | 1,641 | 1,670 | 2,772,000 | 1,670 |
分割・併合履歴 ： なし
