6617 (株)東光高岳 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 | 1,788 | 1,788 | 1,754 | 1,759 | 12,700 | 1,759 |
| 2014-12-29 | 1,790 | 1,790 | 1,759 | 1,779 | 20,000 | 1,779 |
| 2014-12-26 | 1,751 | 1,780 | 1,751 | 1,774 | 12,600 | 1,774 |
| 2014-12-25 | 1,796 | 1,796 | 1,749 | 1,750 | 29,300 | 1,750 |
| 2014-12-24 | 1,773 | 1,791 | 1,761 | 1,778 | 46,600 | 1,778 |
| 2014-12-22 | 1,760 | 1,776 | 1,750 | 1,772 | 29,200 | 1,772 |
| 2014-12-19 | 1,775 | 1,788 | 1,752 | 1,758 | 43,400 | 1,758 |
| 2014-12-18 | 1,738 | 1,769 | 1,714 | 1,757 | 94,700 | 1,757 |
| 2014-12-17 | 1,600 | 1,740 | 1,595 | 1,727 | 158,300 | 1,727 |
| 2014-12-16 | 1,633 | 1,635 | 1,600 | 1,601 | 36,900 | 1,601 |
| 2014-12-15 | 1,662 | 1,677 | 1,650 | 1,650 | 26,000 | 1,650 |
| 2014-12-12 | 1,675 | 1,715 | 1,669 | 1,692 | 49,100 | 1,692 |
| 2014-12-11 | 1,680 | 1,697 | 1,657 | 1,692 | 47,000 | 1,692 |
| 2014-12-10 | 1,728 | 1,739 | 1,713 | 1,718 | 31,400 | 1,718 |
| 2014-12-09 | 1,784 | 1,784 | 1,725 | 1,728 | 40,700 | 1,728 |
| 2014-12-08 | 1,776 | 1,799 | 1,776 | 1,784 | 46,500 | 1,784 |
| 2014-12-05 | 1,750 | 1,773 | 1,731 | 1,772 | 50,300 | 1,772 |
| 2014-12-04 | 1,742 | 1,749 | 1,701 | 1,749 | 65,300 | 1,749 |
| 2014-12-03 | 1,698 | 1,717 | 1,685 | 1,688 | 46,700 | 1,688 |
| 2014-12-02 | 1,648 | 1,699 | 1,645 | 1,695 | 47,400 | 1,695 |
| 2014-12-01 | 1,656 | 1,658 | 1,642 | 1,648 | 19,500 | 1,648 |
| 2014-11-28 | 1,657 | 1,678 | 1,642 | 1,646 | 28,500 | 1,646 |
| 2014-11-27 | 1,658 | 1,660 | 1,635 | 1,638 | 20,500 | 1,638 |
| 2014-11-26 | 1,653 | 1,658 | 1,647 | 1,649 | 37,300 | 1,649 |
| 2014-11-25 | 1,660 | 1,679 | 1,656 | 1,663 | 38,100 | 1,663 |
| 2014-11-21 | 1,651 | 1,651 | 1,620 | 1,644 | 28,600 | 1,644 |
| 2014-11-20 | 1,650 | 1,674 | 1,628 | 1,640 | 43,900 | 1,640 |
| 2014-11-19 | 1,628 | 1,690 | 1,628 | 1,650 | 64,100 | 1,650 |
| 2014-11-18 | 1,599 | 1,636 | 1,599 | 1,627 | 26,600 | 1,627 |
| 2014-11-17 | 1,655 | 1,655 | 1,593 | 1,597 | 31,500 | 1,597 |
| 2014-11-14 | 1,647 | 1,655 | 1,620 | 1,641 | 39,300 | 1,641 |
| 2014-11-13 | 1,617 | 1,633 | 1,605 | 1,632 | 34,300 | 1,632 |
| 2014-11-12 | 1,640 | 1,640 | 1,604 | 1,608 | 44,300 | 1,608 |
| 2014-11-11 | 1,625 | 1,637 | 1,609 | 1,627 | 30,000 | 1,627 |
| 2014-11-10 | 1,604 | 1,644 | 1,604 | 1,620 | 37,600 | 1,620 |
| 2014-11-07 | 1,595 | 1,629 | 1,594 | 1,603 | 56,500 | 1,603 |
| 2014-11-06 | 1,640 | 1,650 | 1,602 | 1,612 | 52,600 | 1,612 |
| 2014-11-05 | 1,603 | 1,639 | 1,591 | 1,636 | 49,700 | 1,636 |
| 2014-11-04 | 1,601 | 1,665 | 1,601 | 1,619 | 149,400 | 1,619 |
| 2014-10-31 | 1,534 | 1,611 | 1,522 | 1,590 | 204,000 | 1,590 |
| 2014-10-30 | 1,491 | 1,508 | 1,475 | 1,475 | 77,500 | 1,475 |
| 2014-10-29 | 1,445 | 1,508 | 1,441 | 1,494 | 46,900 | 1,494 |
| 2014-10-28 | 1,435 | 1,447 | 1,416 | 1,446 | 25,000 | 1,446 |
| 2014-10-27 | 1,438 | 1,451 | 1,432 | 1,442 | 23,500 | 1,442 |
| 2014-10-24 | 1,453 | 1,453 | 1,417 | 1,418 | 15,800 | 1,418 |
| 2014-10-23 | 1,400 | 1,426 | 1,400 | 1,422 | 17,800 | 1,422 |
| 2014-10-22 | 1,400 | 1,424 | 1,400 | 1,424 | 14,800 | 1,424 |
| 2014-10-21 | 1,428 | 1,432 | 1,375 | 1,380 | 33,100 | 1,380 |
| 2014-10-20 | 1,437 | 1,437 | 1,415 | 1,429 | 24,400 | 1,429 |
| 2014-10-17 | 1,420 | 1,443 | 1,392 | 1,399 | 58,500 | 1,399 |
| 2014-10-16 | 1,442 | 1,457 | 1,421 | 1,434 | 55,500 | 1,434 |
| 2014-10-15 | 1,435 | 1,468 | 1,435 | 1,467 | 51,600 | 1,467 |
| 2014-10-14 | 1,429 | 1,432 | 1,411 | 1,418 | 64,700 | 1,418 |
| 2014-10-10 | 1,485 | 1,498 | 1,452 | 1,459 | 49,300 | 1,459 |
| 2014-10-09 | 1,510 | 1,524 | 1,510 | 1,516 | 38,400 | 1,516 |
| 2014-10-08 | 1,510 | 1,534 | 1,508 | 1,522 | 50,500 | 1,522 |
| 2014-10-07 | 1,539 | 1,554 | 1,521 | 1,544 | 62,300 | 1,544 |
| 2014-10-06 | 1,515 | 1,550 | 1,515 | 1,541 | 43,300 | 1,541 |
| 2014-10-03 | 1,483 | 1,523 | 1,483 | 1,513 | 69,800 | 1,513 |
| 2014-10-02 | 1,521 | 1,528 | 1,493 | 1,493 | 53,800 | 1,493 |
| 2014-10-01 | 1,544 | 1,546 | 1,531 | 1,532 | 42,300 | 1,532 |
| 2014-09-30 | 1,554 | 1,555 | 1,522 | 1,543 | 37,000 | 1,543 |
| 2014-09-29 | 1,550 | 1,556 | 1,526 | 1,555 | 32,600 | 1,555 |
| 2014-09-26 | 1,500 | 1,540 | 1,489 | 1,529 | 35,200 | 1,529 |
| 2014-09-25 | 1,563 | 1,563 | 1,535 | 1,545 | 38,500 | 1,545 |
| 2014-09-24 | 1,540 | 1,548 | 1,531 | 1,545 | 49,700 | 1,545 |
| 2014-09-22 | 1,546 | 1,555 | 1,540 | 1,542 | 21,800 | 1,542 |
| 2014-09-19 | 1,535 | 1,553 | 1,530 | 1,553 | 65,000 | 1,553 |
| 2014-09-18 | 1,532 | 1,546 | 1,531 | 1,535 | 28,600 | 1,535 |
| 2014-09-17 | 1,549 | 1,558 | 1,532 | 1,535 | 31,700 | 1,535 |
| 2014-09-16 | 1,566 | 1,569 | 1,537 | 1,543 | 41,000 | 1,543 |
| 2014-09-12 | 1,532 | 1,572 | 1,532 | 1,550 | 120,000 | 1,550 |
| 2014-09-11 | 1,518 | 1,529 | 1,509 | 1,510 | 24,100 | 1,510 |
| 2014-09-10 | 1,493 | 1,521 | 1,493 | 1,518 | 28,500 | 1,518 |
| 2014-09-09 | 1,501 | 1,527 | 1,501 | 1,525 | 48,500 | 1,525 |
| 2014-09-08 | 1,488 | 1,500 | 1,481 | 1,485 | 27,500 | 1,485 |
| 2014-09-05 | 1,486 | 1,503 | 1,485 | 1,485 | 25,600 | 1,485 |
| 2014-09-04 | 1,518 | 1,518 | 1,481 | 1,483 | 62,600 | 1,483 |
| 2014-09-03 | 1,528 | 1,534 | 1,516 | 1,516 | 54,300 | 1,516 |
| 2014-09-02 | 1,525 | 1,535 | 1,515 | 1,528 | 49,800 | 1,528 |
| 2014-09-01 | 1,515 | 1,538 | 1,511 | 1,515 | 46,300 | 1,515 |
| 2014-08-29 | 1,502 | 1,534 | 1,501 | 1,528 | 90,100 | 1,528 |
| 2014-08-28 | 1,496 | 1,509 | 1,494 | 1,506 | 71,700 | 1,506 |
| 2014-08-27 | 1,498 | 1,508 | 1,475 | 1,488 | 33,800 | 1,488 |
| 2014-08-26 | 1,480 | 1,515 | 1,471 | 1,510 | 112,700 | 1,510 |
| 2014-08-25 | 1,470 | 1,478 | 1,462 | 1,469 | 53,200 | 1,469 |
| 2014-08-22 | 1,465 | 1,465 | 1,441 | 1,449 | 32,000 | 1,449 |
| 2014-08-21 | 1,448 | 1,452 | 1,429 | 1,450 | 51,800 | 1,450 |
| 2014-08-20 | 1,449 | 1,450 | 1,430 | 1,433 | 32,700 | 1,433 |
| 2014-08-19 | 1,421 | 1,453 | 1,421 | 1,445 | 55,300 | 1,445 |
| 2014-08-18 | 1,400 | 1,421 | 1,400 | 1,420 | 35,800 | 1,420 |
| 2014-08-15 | 1,390 | 1,401 | 1,372 | 1,392 | 30,800 | 1,392 |
| 2014-08-14 | 1,414 | 1,424 | 1,385 | 1,389 | 45,200 | 1,389 |
| 2014-08-13 | 1,351 | 1,415 | 1,351 | 1,414 | 100,500 | 1,414 |
| 2014-08-12 | 1,361 | 1,385 | 1,360 | 1,363 | 36,100 | 1,363 |
| 2014-08-11 | 1,372 | 1,373 | 1,350 | 1,361 | 33,600 | 1,361 |
| 2014-08-08 | 1,340 | 1,358 | 1,321 | 1,343 | 47,500 | 1,343 |
| 2014-08-07 | 1,345 | 1,370 | 1,342 | 1,363 | 36,500 | 1,363 |
| 2014-08-06 | 1,356 | 1,359 | 1,336 | 1,340 | 64,900 | 1,340 |
| 2014-08-05 | 1,390 | 1,402 | 1,355 | 1,356 | 82,300 | 1,356 |
| 2014-08-04 | 1,417 | 1,429 | 1,385 | 1,387 | 127,100 | 1,387 |
| 2014-08-01 | 1,430 | 1,447 | 1,417 | 1,421 | 59,000 | 1,421 |
| 2014-07-31 | 1,473 | 1,494 | 1,450 | 1,455 | 51,200 | 1,455 |
| 2014-07-30 | 1,481 | 1,491 | 1,468 | 1,473 | 75,600 | 1,473 |
| 2014-07-29 | 1,415 | 1,489 | 1,415 | 1,481 | 133,300 | 1,481 |
| 2014-07-28 | 1,409 | 1,457 | 1,405 | 1,417 | 159,300 | 1,417 |
| 2014-07-25 | 1,460 | 1,460 | 1,437 | 1,439 | 49,000 | 1,439 |
| 2014-07-24 | 1,441 | 1,457 | 1,433 | 1,437 | 59,500 | 1,437 |
| 2014-07-23 | 1,418 | 1,444 | 1,418 | 1,443 | 52,800 | 1,443 |
| 2014-07-22 | 1,410 | 1,434 | 1,410 | 1,414 | 42,300 | 1,414 |
| 2014-07-18 | 1,395 | 1,419 | 1,389 | 1,416 | 36,600 | 1,416 |
| 2014-07-17 | 1,431 | 1,439 | 1,413 | 1,414 | 102,500 | 1,414 |
| 2014-07-16 | 1,456 | 1,463 | 1,430 | 1,433 | 58,600 | 1,433 |
| 2014-07-15 | 1,470 | 1,476 | 1,454 | 1,454 | 50,700 | 1,454 |
| 2014-07-14 | 1,448 | 1,468 | 1,437 | 1,464 | 50,000 | 1,464 |
| 2014-07-11 | 1,430 | 1,436 | 1,423 | 1,430 | 42,500 | 1,430 |
| 2014-07-10 | 1,482 | 1,482 | 1,441 | 1,444 | 65,300 | 1,444 |
| 2014-07-09 | 1,485 | 1,485 | 1,466 | 1,471 | 60,600 | 1,471 |
| 2014-07-08 | 1,484 | 1,498 | 1,469 | 1,494 | 67,600 | 1,494 |
| 2014-07-07 | 1,480 | 1,486 | 1,475 | 1,479 | 34,200 | 1,479 |
| 2014-07-04 | 1,485 | 1,492 | 1,466 | 1,471 | 28,600 | 1,471 |
| 2014-07-03 | 1,472 | 1,477 | 1,462 | 1,475 | 38,500 | 1,475 |
| 2014-07-02 | 1,479 | 1,488 | 1,461 | 1,473 | 71,600 | 1,473 |
| 2014-07-01 | 1,479 | 1,488 | 1,460 | 1,479 | 74,500 | 1,479 |
| 2014-06-30 | 1,426 | 1,483 | 1,421 | 1,479 | 77,900 | 1,479 |
| 2014-06-27 | 1,485 | 1,492 | 1,414 | 1,435 | 150,200 | 1,435 |
| 2014-06-26 | 1,495 | 1,500 | 1,479 | 1,497 | 40,000 | 1,497 |
| 2014-06-25 | 1,500 | 1,500 | 1,480 | 1,485 | 68,500 | 1,485 |
| 2014-06-24 | 1,502 | 1,516 | 1,480 | 1,503 | 68,300 | 1,503 |
| 2014-06-23 | 1,472 | 1,529 | 1,472 | 1,514 | 190,600 | 1,514 |
| 2014-06-20 | 1,465 | 1,501 | 1,452 | 1,466 | 177,700 | 1,466 |
| 2014-06-19 | 1,465 | 1,472 | 1,435 | 1,464 | 174,500 | 1,464 |
| 2014-06-18 | 1,422 | 1,472 | 1,416 | 1,472 | 264,300 | 1,472 |
| 2014-06-17 | 1,362 | 1,415 | 1,354 | 1,400 | 208,200 | 1,400 |
| 2014-06-16 | 1,350 | 1,363 | 1,340 | 1,357 | 128,900 | 1,357 |
| 2014-06-13 | 1,336 | 1,346 | 1,325 | 1,336 | 137,800 | 1,336 |
| 2014-06-12 | 1,342 | 1,369 | 1,332 | 1,343 | 93,200 | 1,343 |
| 2014-06-11 | 1,315 | 1,363 | 1,306 | 1,355 | 149,200 | 1,355 |
| 2014-06-10 | 1,348 | 1,357 | 1,316 | 1,317 | 92,500 | 1,317 |
| 2014-06-09 | 1,354 | 1,366 | 1,342 | 1,351 | 58,500 | 1,351 |
| 2014-06-06 | 1,332 | 1,346 | 1,329 | 1,337 | 62,500 | 1,337 |
| 2014-06-05 | 1,349 | 1,357 | 1,321 | 1,330 | 92,000 | 1,330 |
| 2014-06-04 | 1,377 | 1,380 | 1,344 | 1,346 | 121,400 | 1,346 |
| 2014-06-03 | 1,376 | 1,395 | 1,370 | 1,383 | 65,600 | 1,383 |
| 2014-06-02 | 1,374 | 1,374 | 1,346 | 1,357 | 44,300 | 1,357 |
| 2014-05-30 | 1,353 | 1,369 | 1,330 | 1,344 | 53,400 | 1,344 |
| 2014-05-29 | 1,340 | 1,366 | 1,334 | 1,353 | 61,000 | 1,353 |
| 2014-05-28 | 1,385 | 1,385 | 1,340 | 1,340 | 51,400 | 1,340 |
| 2014-05-27 | 1,396 | 1,401 | 1,363 | 1,368 | 39,100 | 1,368 |
| 2014-05-26 | 1,335 | 1,378 | 1,328 | 1,376 | 75,900 | 1,376 |
| 2014-05-23 | 1,330 | 1,339 | 1,302 | 1,306 | 65,500 | 1,306 |
| 2014-05-22 | 1,320 | 1,327 | 1,305 | 1,323 | 47,000 | 1,323 |
| 2014-05-21 | 1,290 | 1,311 | 1,273 | 1,306 | 82,000 | 1,306 |
| 2014-05-20 | 1,302 | 1,339 | 1,300 | 1,306 | 59,900 | 1,306 |
| 2014-05-19 | 1,352 | 1,358 | 1,316 | 1,318 | 62,900 | 1,318 |
| 2014-05-16 | 1,370 | 1,371 | 1,343 | 1,351 | 74,700 | 1,351 |
| 2014-05-15 | 1,401 | 1,405 | 1,373 | 1,386 | 53,400 | 1,386 |
| 2014-05-14 | 1,423 | 1,440 | 1,420 | 1,422 | 53,400 | 1,422 |
| 2014-05-13 | 1,420 | 1,454 | 1,405 | 1,445 | 75,600 | 1,445 |
| 2014-05-12 | 1,425 | 1,455 | 1,395 | 1,396 | 57,700 | 1,396 |
| 2014-05-09 | 1,430 | 1,439 | 1,417 | 1,423 | 42,900 | 1,423 |
| 2014-05-08 | 1,432 | 1,452 | 1,416 | 1,435 | 68,400 | 1,435 |
| 2014-05-07 | 1,476 | 1,476 | 1,413 | 1,415 | 65,100 | 1,415 |
| 2014-05-02 | 1,498 | 1,513 | 1,462 | 1,483 | 45,100 | 1,483 |
| 2014-05-01 | 1,460 | 1,490 | 1,459 | 1,486 | 58,000 | 1,486 |
| 2014-04-30 | 1,474 | 1,480 | 1,405 | 1,457 | 119,000 | 1,457 |
| 2014-04-28 | 1,555 | 1,560 | 1,450 | 1,461 | 192,900 | 1,461 |
| 2014-04-25 | 1,620 | 1,630 | 1,589 | 1,626 | 37,300 | 1,626 |
| 2014-04-24 | 1,620 | 1,640 | 1,619 | 1,626 | 25,600 | 1,626 |
| 2014-04-23 | 1,612 | 1,639 | 1,610 | 1,636 | 35,600 | 1,636 |
| 2014-04-22 | 1,629 | 1,634 | 1,607 | 1,620 | 50,500 | 1,620 |
| 2014-04-21 | 1,640 | 1,648 | 1,611 | 1,619 | 73,200 | 1,619 |
| 2014-04-18 | 1,709 | 1,712 | 1,631 | 1,635 | 142,800 | 1,635 |
| 2014-04-17 | 1,808 | 1,826 | 1,755 | 1,761 | 33,700 | 1,761 |
| 2014-04-16 | 1,750 | 1,796 | 1,750 | 1,782 | 34,500 | 1,782 |
| 2014-04-15 | 1,774 | 1,810 | 1,755 | 1,774 | 24,600 | 1,774 |
| 2014-04-14 | 1,720 | 1,787 | 1,720 | 1,774 | 30,900 | 1,774 |
| 2014-04-11 | 1,741 | 1,757 | 1,720 | 1,733 | 22,300 | 1,733 |
| 2014-04-10 | 1,780 | 1,806 | 1,756 | 1,763 | 32,500 | 1,763 |
| 2014-04-09 | 1,811 | 1,813 | 1,750 | 1,771 | 32,400 | 1,771 |
| 2014-04-08 | 1,893 | 1,893 | 1,815 | 1,824 | 31,400 | 1,824 |
| 2014-04-07 | 1,925 | 1,935 | 1,886 | 1,912 | 24,400 | 1,912 |
| 2014-04-04 | 1,959 | 1,959 | 1,900 | 1,940 | 22,300 | 1,940 |
| 2014-04-03 | 1,901 | 1,970 | 1,885 | 1,919 | 62,300 | 1,919 |
| 2014-04-02 | 1,976 | 1,976 | 1,895 | 1,909 | 50,000 | 1,909 |
| 2014-04-01 | 1,979 | 1,998 | 1,830 | 1,901 | 83,100 | 1,901 |
| 2014-03-31 | 1,950 | 1,989 | 1,936 | 1,984 | 44,700 | 1,984 |
| 2014-03-28 | 1,900 | 1,956 | 1,878 | 1,955 | 62,500 | 1,955 |
| 2014-03-27 | 1,847 | 1,889 | 1,826 | 1,883 | 63,500 | 1,883 |
| 2014-03-26 | 1,875 | 1,890 | 1,827 | 1,837 | 80,000 | 1,837 |
| 2014-03-25 | 1,812 | 1,876 | 1,795 | 1,837 | 73,900 | 1,837 |
| 2014-03-24 | 1,719 | 1,810 | 1,716 | 1,787 | 78,800 | 1,787 |
| 2014-03-20 | 1,658 | 1,691 | 1,630 | 1,674 | 56,200 | 1,674 |
| 2014-03-19 | 1,729 | 1,729 | 1,661 | 1,683 | 40,100 | 1,683 |
| 2014-03-18 | 1,749 | 1,789 | 1,709 | 1,717 | 31,100 | 1,717 |
| 2014-03-17 | 1,738 | 1,789 | 1,705 | 1,714 | 78,900 | 1,714 |
| 2014-03-14 | 1,700 | 1,720 | 1,683 | 1,691 | 55,000 | 1,691 |
| 2014-03-13 | 1,705 | 1,783 | 1,705 | 1,766 | 47,200 | 1,766 |
| 2014-03-12 | 1,730 | 1,733 | 1,702 | 1,705 | 49,000 | 1,705 |
| 2014-03-11 | 1,783 | 1,804 | 1,744 | 1,767 | 28,600 | 1,767 |
| 2014-03-10 | 1,800 | 1,812 | 1,763 | 1,783 | 39,500 | 1,783 |
| 2014-03-07 | 1,700 | 1,785 | 1,700 | 1,746 | 41,300 | 1,746 |
| 2014-03-06 | 1,661 | 1,696 | 1,646 | 1,688 | 27,200 | 1,688 |
| 2014-03-05 | 1,668 | 1,687 | 1,660 | 1,666 | 29,200 | 1,666 |
| 2014-03-04 | 1,610 | 1,660 | 1,606 | 1,656 | 43,000 | 1,656 |
| 2014-03-03 | 1,650 | 1,680 | 1,604 | 1,641 | 40,800 | 1,641 |
| 2014-02-28 | 1,663 | 1,672 | 1,648 | 1,654 | 49,700 | 1,654 |
| 2014-02-27 | 1,698 | 1,699 | 1,661 | 1,683 | 28,900 | 1,683 |
| 2014-02-26 | 1,663 | 1,700 | 1,660 | 1,681 | 25,700 | 1,681 |
| 2014-02-25 | 1,680 | 1,703 | 1,679 | 1,695 | 48,100 | 1,695 |
| 2014-02-24 | 1,642 | 1,672 | 1,642 | 1,655 | 23,400 | 1,655 |
| 2014-02-21 | 1,611 | 1,653 | 1,611 | 1,642 | 51,200 | 1,642 |
| 2014-02-20 | 1,678 | 1,682 | 1,605 | 1,611 | 69,100 | 1,611 |
| 2014-02-19 | 1,716 | 1,726 | 1,679 | 1,680 | 39,100 | 1,680 |
| 2014-02-18 | 1,683 | 1,731 | 1,679 | 1,716 | 33,500 | 1,716 |
| 2014-02-17 | 1,717 | 1,746 | 1,678 | 1,696 | 40,300 | 1,696 |
| 2014-02-14 | 1,758 | 1,758 | 1,702 | 1,717 | 39,800 | 1,717 |
| 2014-02-13 | 1,828 | 1,835 | 1,765 | 1,769 | 21,800 | 1,769 |
| 2014-02-12 | 1,828 | 1,841 | 1,806 | 1,828 | 20,000 | 1,828 |
| 2014-02-10 | 1,885 | 1,885 | 1,815 | 1,828 | 23,400 | 1,828 |
| 2014-02-07 | 1,736 | 1,856 | 1,736 | 1,802 | 37,900 | 1,802 |
| 2014-02-06 | 1,730 | 1,738 | 1,691 | 1,719 | 20,200 | 1,719 |
| 2014-02-05 | 1,743 | 1,781 | 1,696 | 1,739 | 44,000 | 1,739 |
| 2014-02-04 | 1,725 | 1,734 | 1,663 | 1,663 | 63,500 | 1,663 |
| 2014-02-03 | 1,818 | 1,854 | 1,767 | 1,772 | 38,300 | 1,772 |
| 2014-01-31 | 1,805 | 1,888 | 1,793 | 1,818 | 49,200 | 1,818 |
| 2014-01-30 | 1,791 | 1,845 | 1,756 | 1,783 | 112,500 | 1,783 |
| 2014-01-29 | 1,901 | 1,941 | 1,880 | 1,882 | 58,400 | 1,882 |
| 2014-01-28 | 1,980 | 2,026 | 1,886 | 1,886 | 70,000 | 1,886 |
| 2014-01-27 | 1,984 | 1,995 | 1,957 | 1,973 | 37,100 | 1,973 |
| 2014-01-24 | 2,003 | 2,058 | 2,003 | 2,005 | 42,000 | 2,005 |
| 2014-01-23 | 2,121 | 2,155 | 2,056 | 2,066 | 37,100 | 2,066 |
| 2014-01-22 | 2,136 | 2,153 | 2,119 | 2,136 | 40,300 | 2,136 |
| 2014-01-21 | 2,140 | 2,163 | 2,134 | 2,136 | 21,500 | 2,136 |
| 2014-01-20 | 2,226 | 2,230 | 2,164 | 2,175 | 60,100 | 2,175 |
| 2014-01-17 | 2,067 | 2,234 | 2,067 | 2,219 | 177,200 | 2,219 |
| 2014-01-16 | 1,995 | 2,129 | 1,973 | 2,071 | 176,000 | 2,071 |
| 2014-01-15 | 1,970 | 2,003 | 1,951 | 1,967 | 67,300 | 1,967 |
| 2014-01-14 | 1,960 | 1,988 | 1,930 | 1,930 | 45,100 | 1,930 |
| 2014-01-10 | 1,947 | 1,977 | 1,921 | 1,976 | 29,400 | 1,976 |
| 2014-01-09 | 1,942 | 1,970 | 1,926 | 1,938 | 70,600 | 1,938 |
| 2014-01-08 | 1,925 | 1,965 | 1,925 | 1,960 | 32,500 | 1,960 |
| 2014-01-07 | 1,938 | 1,964 | 1,915 | 1,924 | 44,900 | 1,924 |
| 2014-01-06 | 1,960 | 1,970 | 1,930 | 1,938 | 48,300 | 1,938 |
分割・併合履歴 ： なし
