6794 フォスター電機(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 | 2,152 | 2,153 | 2,108 | 2,126 | 129,100 | 2,126 |
| 2014-12-29 | 2,162 | 2,178 | 2,113 | 2,147 | 178,200 | 2,147 |
| 2014-12-26 | 2,150 | 2,160 | 2,117 | 2,155 | 132,500 | 2,155 |
| 2014-12-25 | 2,131 | 2,185 | 2,125 | 2,130 | 260,800 | 2,130 |
| 2014-12-24 | 2,062 | 2,153 | 2,062 | 2,149 | 497,000 | 2,149 |
| 2014-12-22 | 2,065 | 2,068 | 2,011 | 2,041 | 147,600 | 2,041 |
| 2014-12-19 | 2,090 | 2,092 | 2,036 | 2,043 | 186,600 | 2,043 |
| 2014-12-18 | 2,080 | 2,099 | 2,045 | 2,048 | 268,300 | 2,048 |
| 2014-12-17 | 1,980 | 2,021 | 1,972 | 2,006 | 212,000 | 2,006 |
| 2014-12-16 | 2,020 | 2,070 | 2,009 | 2,014 | 271,400 | 2,014 |
| 2014-12-15 | 2,115 | 2,128 | 2,058 | 2,059 | 189,800 | 2,059 |
| 2014-12-12 | 2,097 | 2,144 | 2,088 | 2,115 | 360,000 | 2,115 |
| 2014-12-11 | 2,010 | 2,100 | 2,010 | 2,069 | 589,000 | 2,069 |
| 2014-12-10 | 2,062 | 2,100 | 2,056 | 2,070 | 555,700 | 2,070 |
| 2014-12-09 | 2,150 | 2,170 | 2,110 | 2,116 | 424,900 | 2,116 |
| 2014-12-08 | 2,201 | 2,213 | 2,122 | 2,186 | 783,500 | 2,186 |
| 2014-12-05 | 2,187 | 2,198 | 2,128 | 2,187 | 1,358,500 | 2,187 |
| 2014-12-04 | 2,209 | 2,256 | 2,193 | 2,232 | 1,579,600 | 2,232 |
| 2014-12-03 | 2,185 | 2,241 | 2,180 | 2,185 | 741,500 | 2,185 |
| 2014-12-02 | 2,135 | 2,179 | 2,125 | 2,162 | 344,100 | 2,162 |
| 2014-12-01 | 2,103 | 2,146 | 2,100 | 2,140 | 341,300 | 2,140 |
| 2014-11-28 | 2,077 | 2,110 | 2,075 | 2,098 | 304,000 | 2,098 |
| 2014-11-27 | 2,047 | 2,067 | 2,020 | 2,062 | 411,000 | 2,062 |
| 2014-11-26 | 2,046 | 2,077 | 2,043 | 2,070 | 417,000 | 2,070 |
| 2014-11-25 | 1,933 | 2,050 | 1,930 | 2,045 | 975,200 | 2,045 |
| 2014-11-21 | 1,845 | 1,916 | 1,842 | 1,913 | 542,300 | 1,913 |
| 2014-11-20 | 1,850 | 1,864 | 1,822 | 1,824 | 265,100 | 1,824 |
| 2014-11-19 | 1,870 | 1,872 | 1,832 | 1,833 | 369,900 | 1,833 |
| 2014-11-18 | 1,835 | 1,877 | 1,833 | 1,871 | 348,600 | 1,871 |
| 2014-11-17 | 1,902 | 1,902 | 1,799 | 1,801 | 476,300 | 1,801 |
| 2014-11-14 | 1,880 | 1,923 | 1,831 | 1,889 | 785,900 | 1,889 |
| 2014-11-13 | 1,799 | 1,825 | 1,784 | 1,815 | 163,100 | 1,815 |
| 2014-11-12 | 1,800 | 1,825 | 1,782 | 1,795 | 230,100 | 1,795 |
| 2014-11-11 | 1,809 | 1,809 | 1,772 | 1,782 | 204,000 | 1,782 |
| 2014-11-10 | 1,797 | 1,817 | 1,785 | 1,794 | 136,500 | 1,794 |
| 2014-11-07 | 1,800 | 1,806 | 1,779 | 1,789 | 157,900 | 1,789 |
| 2014-11-06 | 1,819 | 1,819 | 1,772 | 1,782 | 195,000 | 1,782 |
| 2014-11-05 | 1,802 | 1,830 | 1,780 | 1,799 | 388,800 | 1,799 |
| 2014-11-04 | 1,780 | 1,843 | 1,746 | 1,821 | 583,800 | 1,821 |
| 2014-10-31 | 1,675 | 1,750 | 1,675 | 1,726 | 754,300 | 1,726 |
| 2014-10-30 | 1,688 | 1,707 | 1,677 | 1,680 | 288,700 | 1,680 |
| 2014-10-29 | 1,710 | 1,717 | 1,693 | 1,698 | 378,700 | 1,698 |
| 2014-10-28 | 1,710 | 1,738 | 1,691 | 1,716 | 303,600 | 1,716 |
| 2014-10-27 | 1,702 | 1,734 | 1,693 | 1,729 | 323,800 | 1,729 |
| 2014-10-24 | 1,706 | 1,731 | 1,691 | 1,709 | 548,400 | 1,709 |
| 2014-10-23 | 1,681 | 1,715 | 1,662 | 1,698 | 1,388,800 | 1,698 |
| 2014-10-22 | 1,509 | 1,550 | 1,495 | 1,546 | 222,800 | 1,546 |
| 2014-10-21 | 1,515 | 1,515 | 1,460 | 1,467 | 168,400 | 1,467 |
| 2014-10-20 | 1,447 | 1,495 | 1,441 | 1,491 | 133,200 | 1,491 |
| 2014-10-17 | 1,441 | 1,469 | 1,416 | 1,417 | 120,600 | 1,417 |
| 2014-10-16 | 1,443 | 1,464 | 1,431 | 1,433 | 131,000 | 1,433 |
| 2014-10-15 | 1,450 | 1,485 | 1,450 | 1,476 | 87,500 | 1,476 |
| 2014-10-14 | 1,449 | 1,477 | 1,429 | 1,454 | 268,600 | 1,454 |
| 2014-10-10 | 1,480 | 1,525 | 1,480 | 1,507 | 147,400 | 1,507 |
| 2014-10-09 | 1,578 | 1,584 | 1,510 | 1,514 | 131,000 | 1,514 |
| 2014-10-08 | 1,535 | 1,580 | 1,523 | 1,568 | 271,300 | 1,568 |
| 2014-10-07 | 1,562 | 1,592 | 1,551 | 1,558 | 106,400 | 1,558 |
| 2014-10-06 | 1,555 | 1,590 | 1,542 | 1,573 | 123,800 | 1,573 |
| 2014-10-03 | 1,482 | 1,548 | 1,479 | 1,537 | 307,000 | 1,537 |
| 2014-10-02 | 1,533 | 1,564 | 1,493 | 1,495 | 304,400 | 1,495 |
| 2014-10-01 | 1,568 | 1,593 | 1,562 | 1,564 | 157,100 | 1,564 |
| 2014-09-30 | 1,611 | 1,611 | 1,567 | 1,578 | 148,000 | 1,578 |
| 2014-09-29 | 1,608 | 1,625 | 1,606 | 1,611 | 99,800 | 1,611 |
| 2014-09-26 | 1,576 | 1,600 | 1,572 | 1,590 | 137,000 | 1,590 |
| 2014-09-25 | 1,600 | 1,616 | 1,595 | 1,607 | 134,900 | 1,607 |
| 2014-09-24 | 1,610 | 1,618 | 1,591 | 1,595 | 178,700 | 1,595 |
| 2014-09-22 | 1,645 | 1,661 | 1,624 | 1,636 | 134,100 | 1,636 |
| 2014-09-19 | 1,601 | 1,644 | 1,601 | 1,642 | 231,700 | 1,642 |
| 2014-09-18 | 1,611 | 1,628 | 1,604 | 1,604 | 172,500 | 1,604 |
| 2014-09-17 | 1,615 | 1,624 | 1,593 | 1,609 | 177,000 | 1,609 |
| 2014-09-16 | 1,589 | 1,658 | 1,589 | 1,624 | 729,400 | 1,624 |
| 2014-09-12 | 1,595 | 1,603 | 1,572 | 1,581 | 306,900 | 1,581 |
| 2014-09-11 | 1,595 | 1,607 | 1,570 | 1,582 | 282,000 | 1,582 |
| 2014-09-10 | 1,560 | 1,590 | 1,547 | 1,587 | 227,800 | 1,587 |
| 2014-09-09 | 1,560 | 1,592 | 1,560 | 1,579 | 286,500 | 1,579 |
| 2014-09-08 | 1,514 | 1,548 | 1,506 | 1,536 | 176,300 | 1,536 |
| 2014-09-05 | 1,561 | 1,572 | 1,504 | 1,520 | 309,500 | 1,520 |
| 2014-09-04 | 1,567 | 1,575 | 1,543 | 1,557 | 337,300 | 1,557 |
| 2014-09-03 | 1,576 | 1,590 | 1,549 | 1,588 | 300,400 | 1,588 |
| 2014-09-02 | 1,530 | 1,563 | 1,525 | 1,550 | 268,200 | 1,550 |
| 2014-09-01 | 1,520 | 1,541 | 1,505 | 1,536 | 223,900 | 1,536 |
| 2014-08-29 | 1,510 | 1,520 | 1,503 | 1,514 | 123,000 | 1,514 |
| 2014-08-28 | 1,500 | 1,530 | 1,483 | 1,524 | 251,200 | 1,524 |
| 2014-08-27 | 1,510 | 1,510 | 1,468 | 1,500 | 193,400 | 1,500 |
| 2014-08-26 | 1,523 | 1,528 | 1,492 | 1,503 | 265,500 | 1,503 |
| 2014-08-25 | 1,478 | 1,523 | 1,468 | 1,520 | 272,600 | 1,520 |
| 2014-08-22 | 1,472 | 1,496 | 1,469 | 1,484 | 509,400 | 1,484 |
| 2014-08-21 | 1,466 | 1,479 | 1,445 | 1,453 | 188,500 | 1,453 |
| 2014-08-20 | 1,453 | 1,489 | 1,453 | 1,472 | 406,800 | 1,472 |
| 2014-08-19 | 1,431 | 1,441 | 1,421 | 1,438 | 184,700 | 1,438 |
| 2014-08-18 | 1,420 | 1,440 | 1,408 | 1,419 | 97,000 | 1,419 |
| 2014-08-15 | 1,400 | 1,432 | 1,400 | 1,422 | 214,300 | 1,422 |
| 2014-08-14 | 1,393 | 1,412 | 1,393 | 1,400 | 140,500 | 1,400 |
| 2014-08-13 | 1,398 | 1,408 | 1,381 | 1,398 | 175,700 | 1,398 |
| 2014-08-12 | 1,371 | 1,412 | 1,371 | 1,408 | 346,300 | 1,408 |
| 2014-08-11 | 1,387 | 1,397 | 1,350 | 1,378 | 435,200 | 1,378 |
| 2014-08-08 | 1,376 | 1,394 | 1,349 | 1,377 | 441,600 | 1,377 |
| 2014-08-07 | 1,357 | 1,399 | 1,354 | 1,377 | 476,400 | 1,377 |
| 2014-08-06 | 1,359 | 1,371 | 1,335 | 1,342 | 359,900 | 1,342 |
| 2014-08-05 | 1,312 | 1,382 | 1,312 | 1,365 | 538,900 | 1,365 |
| 2014-08-04 | 1,286 | 1,310 | 1,278 | 1,303 | 240,200 | 1,303 |
| 2014-08-01 | 1,341 | 1,354 | 1,281 | 1,284 | 572,000 | 1,284 |
| 2014-07-31 | 1,300 | 1,387 | 1,289 | 1,365 | 1,369,100 | 1,365 |
| 2014-07-30 | 1,221 | 1,251 | 1,221 | 1,242 | 137,100 | 1,242 |
| 2014-07-29 | 1,241 | 1,245 | 1,228 | 1,236 | 158,600 | 1,236 |
| 2014-07-28 | 1,250 | 1,251 | 1,223 | 1,241 | 263,100 | 1,241 |
| 2014-07-25 | 1,271 | 1,283 | 1,253 | 1,257 | 209,000 | 1,257 |
| 2014-07-24 | 1,255 | 1,277 | 1,248 | 1,276 | 228,100 | 1,276 |
| 2014-07-23 | 1,268 | 1,274 | 1,250 | 1,267 | 104,200 | 1,267 |
| 2014-07-22 | 1,260 | 1,274 | 1,246 | 1,256 | 103,000 | 1,256 |
| 2014-07-18 | 1,242 | 1,249 | 1,232 | 1,243 | 94,400 | 1,243 |
| 2014-07-17 | 1,256 | 1,271 | 1,254 | 1,262 | 106,900 | 1,262 |
| 2014-07-16 | 1,278 | 1,284 | 1,262 | 1,264 | 123,700 | 1,264 |
| 2014-07-15 | 1,307 | 1,311 | 1,280 | 1,282 | 99,900 | 1,282 |
| 2014-07-14 | 1,265 | 1,296 | 1,263 | 1,296 | 82,200 | 1,296 |
| 2014-07-11 | 1,261 | 1,280 | 1,252 | 1,270 | 95,900 | 1,270 |
| 2014-07-10 | 1,294 | 1,299 | 1,265 | 1,267 | 261,500 | 1,267 |
| 2014-07-09 | 1,317 | 1,319 | 1,299 | 1,305 | 194,200 | 1,305 |
| 2014-07-08 | 1,331 | 1,347 | 1,313 | 1,331 | 132,100 | 1,331 |
| 2014-07-07 | 1,351 | 1,360 | 1,333 | 1,337 | 163,700 | 1,337 |
| 2014-07-04 | 1,346 | 1,361 | 1,336 | 1,351 | 202,200 | 1,351 |
| 2014-07-03 | 1,342 | 1,348 | 1,322 | 1,344 | 237,800 | 1,344 |
| 2014-07-02 | 1,391 | 1,394 | 1,345 | 1,349 | 399,900 | 1,349 |
| 2014-07-01 | 1,384 | 1,413 | 1,367 | 1,380 | 404,200 | 1,380 |
| 2014-06-30 | 1,350 | 1,393 | 1,344 | 1,384 | 444,500 | 1,384 |
| 2014-06-27 | 1,349 | 1,352 | 1,319 | 1,343 | 252,400 | 1,343 |
| 2014-06-26 | 1,330 | 1,350 | 1,329 | 1,346 | 216,300 | 1,346 |
| 2014-06-25 | 1,334 | 1,378 | 1,322 | 1,326 | 513,900 | 1,326 |
| 2014-06-24 | 1,301 | 1,323 | 1,273 | 1,313 | 246,100 | 1,313 |
| 2014-06-23 | 1,285 | 1,350 | 1,285 | 1,318 | 481,600 | 1,318 |
| 2014-06-20 | 1,278 | 1,285 | 1,236 | 1,284 | 457,600 | 1,284 |
| 2014-06-19 | 1,278 | 1,281 | 1,264 | 1,277 | 188,300 | 1,277 |
| 2014-06-18 | 1,278 | 1,282 | 1,262 | 1,270 | 98,300 | 1,270 |
| 2014-06-17 | 1,272 | 1,276 | 1,258 | 1,264 | 98,500 | 1,264 |
| 2014-06-16 | 1,284 | 1,289 | 1,255 | 1,265 | 161,000 | 1,265 |
| 2014-06-13 | 1,281 | 1,293 | 1,262 | 1,283 | 333,000 | 1,283 |
| 2014-06-12 | 1,248 | 1,312 | 1,241 | 1,297 | 514,300 | 1,297 |
| 2014-06-11 | 1,207 | 1,259 | 1,202 | 1,259 | 461,200 | 1,259 |
| 2014-06-10 | 1,198 | 1,211 | 1,194 | 1,209 | 182,100 | 1,209 |
| 2014-06-09 | 1,210 | 1,221 | 1,190 | 1,192 | 312,200 | 1,192 |
| 2014-06-06 | 1,198 | 1,208 | 1,177 | 1,204 | 303,300 | 1,204 |
| 2014-06-05 | 1,195 | 1,200 | 1,174 | 1,192 | 342,000 | 1,192 |
| 2014-06-04 | 1,160 | 1,185 | 1,156 | 1,174 | 322,300 | 1,174 |
| 2014-06-03 | 1,179 | 1,179 | 1,148 | 1,160 | 353,200 | 1,160 |
| 2014-06-02 | 1,130 | 1,180 | 1,126 | 1,178 | 401,500 | 1,178 |
| 2014-05-30 | 1,125 | 1,130 | 1,102 | 1,110 | 178,800 | 1,110 |
| 2014-05-29 | 1,121 | 1,131 | 1,117 | 1,119 | 114,600 | 1,119 |
| 2014-05-28 | 1,118 | 1,138 | 1,108 | 1,131 | 164,400 | 1,131 |
| 2014-05-27 | 1,138 | 1,138 | 1,117 | 1,122 | 125,500 | 1,122 |
| 2014-05-26 | 1,120 | 1,129 | 1,117 | 1,127 | 100,600 | 1,127 |
| 2014-05-23 | 1,103 | 1,120 | 1,098 | 1,108 | 181,600 | 1,108 |
| 2014-05-22 | 1,100 | 1,109 | 1,080 | 1,095 | 200,200 | 1,095 |
| 2014-05-21 | 1,092 | 1,100 | 1,080 | 1,089 | 190,100 | 1,089 |
| 2014-05-20 | 1,102 | 1,124 | 1,100 | 1,112 | 200,000 | 1,112 |
| 2014-05-19 | 1,135 | 1,142 | 1,096 | 1,098 | 209,800 | 1,098 |
| 2014-05-16 | 1,150 | 1,151 | 1,122 | 1,135 | 257,600 | 1,135 |
| 2014-05-15 | 1,168 | 1,176 | 1,153 | 1,160 | 211,300 | 1,160 |
| 2014-05-14 | 1,189 | 1,192 | 1,169 | 1,179 | 140,000 | 1,179 |
| 2014-05-13 | 1,185 | 1,198 | 1,174 | 1,179 | 203,100 | 1,179 |
| 2014-05-12 | 1,169 | 1,187 | 1,168 | 1,169 | 177,500 | 1,169 |
| 2014-05-09 | 1,177 | 1,198 | 1,170 | 1,175 | 265,800 | 1,175 |
| 2014-05-08 | 1,206 | 1,210 | 1,176 | 1,191 | 439,500 | 1,191 |
| 2014-05-07 | 1,222 | 1,236 | 1,197 | 1,204 | 1,017,400 | 1,204 |
| 2014-05-02 | 1,350 | 1,400 | 1,300 | 1,391 | 785,000 | 1,391 |
| 2014-05-01 | 1,250 | 1,329 | 1,250 | 1,325 | 325,000 | 1,325 |
| 2014-04-30 | 1,254 | 1,271 | 1,232 | 1,238 | 139,100 | 1,238 |
| 2014-04-28 | 1,254 | 1,257 | 1,228 | 1,239 | 163,000 | 1,239 |
| 2014-04-25 | 1,270 | 1,280 | 1,255 | 1,258 | 153,000 | 1,258 |
| 2014-04-24 | 1,284 | 1,316 | 1,268 | 1,275 | 324,000 | 1,275 |
| 2014-04-23 | 1,289 | 1,299 | 1,261 | 1,268 | 164,600 | 1,268 |
| 2014-04-22 | 1,314 | 1,323 | 1,280 | 1,280 | 121,200 | 1,280 |
| 2014-04-21 | 1,318 | 1,346 | 1,307 | 1,314 | 198,400 | 1,314 |
| 2014-04-18 | 1,291 | 1,315 | 1,291 | 1,312 | 142,000 | 1,312 |
| 2014-04-17 | 1,276 | 1,291 | 1,267 | 1,287 | 151,200 | 1,287 |
| 2014-04-16 | 1,216 | 1,279 | 1,215 | 1,277 | 203,200 | 1,277 |
| 2014-04-15 | 1,236 | 1,238 | 1,213 | 1,214 | 126,400 | 1,214 |
| 2014-04-14 | 1,240 | 1,241 | 1,210 | 1,222 | 281,900 | 1,222 |
| 2014-04-11 | 1,240 | 1,263 | 1,215 | 1,253 | 221,500 | 1,253 |
| 2014-04-10 | 1,272 | 1,296 | 1,251 | 1,253 | 166,100 | 1,253 |
| 2014-04-09 | 1,250 | 1,265 | 1,246 | 1,252 | 206,200 | 1,252 |
| 2014-04-08 | 1,293 | 1,303 | 1,266 | 1,273 | 297,200 | 1,273 |
| 2014-04-07 | 1,307 | 1,342 | 1,291 | 1,308 | 341,500 | 1,308 |
| 2014-04-04 | 1,302 | 1,323 | 1,294 | 1,321 | 356,900 | 1,321 |
| 2014-04-03 | 1,316 | 1,333 | 1,307 | 1,310 | 487,100 | 1,310 |
| 2014-04-02 | 1,255 | 1,311 | 1,255 | 1,305 | 558,500 | 1,305 |
| 2014-04-01 | 1,259 | 1,262 | 1,233 | 1,242 | 423,900 | 1,242 |
| 2014-03-31 | 1,275 | 1,279 | 1,232 | 1,256 | 424,300 | 1,256 |
| 2014-03-28 | 1,245 | 1,250 | 1,203 | 1,245 | 616,000 | 1,245 |
| 2014-03-27 | 1,263 | 1,263 | 1,221 | 1,245 | 848,400 | 1,245 |
| 2014-03-26 | 1,325 | 1,325 | 1,280 | 1,295 | 463,500 | 1,295 |
| 2014-03-25 | 1,301 | 1,306 | 1,251 | 1,301 | 465,400 | 1,301 |
| 2014-03-24 | 1,325 | 1,362 | 1,310 | 1,316 | 335,400 | 1,316 |
| 2014-03-20 | 1,350 | 1,373 | 1,321 | 1,325 | 269,200 | 1,325 |
| 2014-03-19 | 1,352 | 1,370 | 1,332 | 1,353 | 244,600 | 1,353 |
| 2014-03-18 | 1,372 | 1,381 | 1,359 | 1,363 | 199,600 | 1,363 |
| 2014-03-17 | 1,344 | 1,364 | 1,338 | 1,351 | 241,600 | 1,351 |
| 2014-03-14 | 1,365 | 1,369 | 1,339 | 1,346 | 384,900 | 1,346 |
| 2014-03-13 | 1,420 | 1,425 | 1,372 | 1,386 | 501,900 | 1,386 |
| 2014-03-12 | 1,460 | 1,461 | 1,441 | 1,448 | 196,800 | 1,448 |
| 2014-03-11 | 1,480 | 1,482 | 1,457 | 1,473 | 198,100 | 1,473 |
| 2014-03-10 | 1,460 | 1,476 | 1,456 | 1,466 | 263,500 | 1,466 |
| 2014-03-07 | 1,472 | 1,490 | 1,461 | 1,470 | 223,200 | 1,470 |
| 2014-03-06 | 1,455 | 1,468 | 1,440 | 1,466 | 203,900 | 1,466 |
| 2014-03-05 | 1,478 | 1,486 | 1,455 | 1,465 | 238,000 | 1,465 |
| 2014-03-04 | 1,460 | 1,477 | 1,453 | 1,465 | 278,100 | 1,465 |
| 2014-03-03 | 1,462 | 1,481 | 1,444 | 1,474 | 378,900 | 1,474 |
| 2014-02-28 | 1,457 | 1,495 | 1,430 | 1,483 | 1,440,000 | 1,483 |
| 2014-02-27 | 1,710 | 1,718 | 1,687 | 1,687 | 171,400 | 1,687 |
| 2014-02-26 | 1,733 | 1,745 | 1,715 | 1,731 | 101,700 | 1,731 |
| 2014-02-25 | 1,739 | 1,752 | 1,731 | 1,745 | 95,900 | 1,745 |
| 2014-02-24 | 1,733 | 1,750 | 1,701 | 1,715 | 168,000 | 1,715 |
| 2014-02-21 | 1,708 | 1,738 | 1,696 | 1,733 | 192,400 | 1,733 |
| 2014-02-20 | 1,755 | 1,756 | 1,701 | 1,701 | 201,700 | 1,701 |
| 2014-02-19 | 1,758 | 1,762 | 1,731 | 1,758 | 201,600 | 1,758 |
| 2014-02-18 | 1,719 | 1,754 | 1,710 | 1,749 | 296,800 | 1,749 |
| 2014-02-17 | 1,710 | 1,724 | 1,671 | 1,714 | 297,200 | 1,714 |
| 2014-02-14 | 1,677 | 1,712 | 1,653 | 1,697 | 352,500 | 1,697 |
| 2014-02-13 | 1,671 | 1,688 | 1,640 | 1,646 | 263,100 | 1,646 |
| 2014-02-12 | 1,682 | 1,690 | 1,653 | 1,679 | 241,100 | 1,679 |
| 2014-02-10 | 1,688 | 1,697 | 1,654 | 1,665 | 258,800 | 1,665 |
| 2014-02-07 | 1,661 | 1,684 | 1,647 | 1,668 | 197,300 | 1,668 |
| 2014-02-06 | 1,661 | 1,670 | 1,622 | 1,637 | 299,100 | 1,637 |
| 2014-02-05 | 1,650 | 1,710 | 1,643 | 1,668 | 434,400 | 1,668 |
| 2014-02-04 | 1,596 | 1,645 | 1,565 | 1,591 | 518,600 | 1,591 |
| 2014-02-03 | 1,651 | 1,690 | 1,645 | 1,656 | 555,300 | 1,656 |
| 2014-01-31 | 1,717 | 1,754 | 1,589 | 1,668 | 1,651,000 | 1,668 |
| 2014-01-30 | 1,789 | 1,837 | 1,778 | 1,837 | 302,400 | 1,837 |
| 2014-01-29 | 1,786 | 1,828 | 1,783 | 1,824 | 299,100 | 1,824 |
| 2014-01-28 | 1,781 | 1,791 | 1,750 | 1,750 | 315,900 | 1,750 |
| 2014-01-27 | 1,801 | 1,837 | 1,790 | 1,791 | 441,700 | 1,791 |
| 2014-01-24 | 1,856 | 1,889 | 1,846 | 1,868 | 231,000 | 1,868 |
| 2014-01-23 | 1,895 | 1,901 | 1,870 | 1,871 | 210,400 | 1,871 |
| 2014-01-22 | 1,873 | 1,889 | 1,864 | 1,887 | 260,000 | 1,887 |
| 2014-01-21 | 1,876 | 1,895 | 1,870 | 1,874 | 261,800 | 1,874 |
| 2014-01-20 | 1,901 | 1,914 | 1,872 | 1,878 | 341,800 | 1,878 |
| 2014-01-17 | 1,918 | 1,983 | 1,862 | 1,896 | 547,000 | 1,896 |
| 2014-01-16 | 1,950 | 1,951 | 1,923 | 1,931 | 288,200 | 1,931 |
| 2014-01-15 | 1,912 | 1,918 | 1,891 | 1,914 | 183,000 | 1,914 |
| 2014-01-14 | 1,890 | 1,913 | 1,862 | 1,883 | 297,000 | 1,883 |
| 2014-01-10 | 1,935 | 1,936 | 1,914 | 1,935 | 197,700 | 1,935 |
| 2014-01-09 | 1,938 | 1,938 | 1,913 | 1,930 | 181,600 | 1,930 |
| 2014-01-08 | 1,929 | 1,938 | 1,916 | 1,938 | 175,600 | 1,938 |
| 2014-01-07 | 1,917 | 1,938 | 1,915 | 1,922 | 247,400 | 1,922 |
| 2014-01-06 | 1,929 | 1,939 | 1,904 | 1,925 | 281,300 | 1,925 |
分割・併合履歴 ： なし
