6823 リオン(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 | 1,408 | 1,408 | 1,372 | 1,388 | 7,200 | 1,388 |
| 2014-12-29 | 1,391 | 1,396 | 1,381 | 1,392 | 6,600 | 1,392 |
| 2014-12-26 | 1,400 | 1,400 | 1,373 | 1,387 | 7,400 | 1,387 |
| 2014-12-25 | 1,392 | 1,392 | 1,366 | 1,380 | 13,000 | 1,380 |
| 2014-12-24 | 1,400 | 1,400 | 1,379 | 1,398 | 11,500 | 1,398 |
| 2014-12-22 | 1,372 | 1,399 | 1,351 | 1,377 | 33,900 | 1,377 |
| 2014-12-19 | 1,337 | 1,366 | 1,334 | 1,361 | 35,600 | 1,361 |
| 2014-12-18 | 1,340 | 1,348 | 1,332 | 1,334 | 13,600 | 1,334 |
| 2014-12-17 | 1,330 | 1,340 | 1,323 | 1,324 | 17,100 | 1,324 |
| 2014-12-16 | 1,357 | 1,361 | 1,323 | 1,335 | 22,200 | 1,335 |
| 2014-12-15 | 1,358 | 1,393 | 1,357 | 1,378 | 21,800 | 1,378 |
| 2014-12-12 | 1,370 | 1,376 | 1,356 | 1,356 | 53,800 | 1,356 |
| 2014-12-11 | 1,400 | 1,400 | 1,360 | 1,386 | 24,400 | 1,386 |
| 2014-12-10 | 1,408 | 1,416 | 1,402 | 1,407 | 13,000 | 1,407 |
| 2014-12-09 | 1,423 | 1,430 | 1,420 | 1,422 | 24,600 | 1,422 |
| 2014-12-08 | 1,464 | 1,486 | 1,421 | 1,449 | 39,100 | 1,449 |
| 2014-12-05 | 1,463 | 1,479 | 1,462 | 1,472 | 23,500 | 1,472 |
| 2014-12-04 | 1,500 | 1,515 | 1,466 | 1,468 | 38,000 | 1,468 |
| 2014-12-03 | 1,475 | 1,523 | 1,472 | 1,520 | 42,700 | 1,520 |
| 2014-12-02 | 1,459 | 1,471 | 1,456 | 1,469 | 12,500 | 1,469 |
| 2014-12-01 | 1,449 | 1,469 | 1,449 | 1,469 | 17,400 | 1,469 |
| 2014-11-28 | 1,442 | 1,460 | 1,440 | 1,448 | 13,700 | 1,448 |
| 2014-11-27 | 1,451 | 1,464 | 1,442 | 1,454 | 6,400 | 1,454 |
| 2014-11-26 | 1,460 | 1,467 | 1,418 | 1,463 | 10,600 | 1,463 |
| 2014-11-25 | 1,474 | 1,474 | 1,400 | 1,453 | 28,500 | 1,453 |
| 2014-11-21 | 1,426 | 1,453 | 1,415 | 1,452 | 23,600 | 1,452 |
| 2014-11-20 | 1,431 | 1,443 | 1,412 | 1,426 | 17,000 | 1,426 |
| 2014-11-19 | 1,455 | 1,455 | 1,431 | 1,431 | 9,900 | 1,431 |
| 2014-11-18 | 1,439 | 1,460 | 1,424 | 1,460 | 15,900 | 1,460 |
| 2014-11-17 | 1,435 | 1,447 | 1,420 | 1,424 | 20,200 | 1,424 |
| 2014-11-14 | 1,459 | 1,463 | 1,432 | 1,456 | 32,600 | 1,456 |
| 2014-11-13 | 1,430 | 1,441 | 1,422 | 1,432 | 12,500 | 1,432 |
| 2014-11-12 | 1,448 | 1,463 | 1,420 | 1,431 | 41,100 | 1,431 |
| 2014-11-11 | 1,444 | 1,465 | 1,425 | 1,463 | 17,800 | 1,463 |
| 2014-11-10 | 1,399 | 1,448 | 1,399 | 1,444 | 16,900 | 1,444 |
| 2014-11-07 | 1,412 | 1,427 | 1,395 | 1,406 | 10,000 | 1,406 |
| 2014-11-06 | 1,430 | 1,443 | 1,401 | 1,412 | 32,200 | 1,412 |
| 2014-11-05 | 1,458 | 1,465 | 1,436 | 1,446 | 26,400 | 1,446 |
| 2014-11-04 | 1,455 | 1,479 | 1,416 | 1,478 | 39,300 | 1,478 |
| 2014-10-31 | 1,400 | 1,460 | 1,394 | 1,447 | 47,800 | 1,447 |
| 2014-10-30 | 1,380 | 1,398 | 1,380 | 1,384 | 10,500 | 1,384 |
| 2014-10-29 | 1,378 | 1,394 | 1,364 | 1,394 | 14,800 | 1,394 |
| 2014-10-28 | 1,378 | 1,378 | 1,342 | 1,357 | 10,000 | 1,357 |
| 2014-10-27 | 1,365 | 1,381 | 1,360 | 1,368 | 10,500 | 1,368 |
| 2014-10-24 | 1,375 | 1,375 | 1,330 | 1,367 | 10,900 | 1,367 |
| 2014-10-23 | 1,370 | 1,380 | 1,366 | 1,366 | 12,600 | 1,366 |
| 2014-10-22 | 1,347 | 1,379 | 1,347 | 1,370 | 22,500 | 1,370 |
| 2014-10-21 | 1,360 | 1,387 | 1,304 | 1,347 | 14,800 | 1,347 |
| 2014-10-20 | 1,361 | 1,379 | 1,354 | 1,369 | 13,500 | 1,369 |
| 2014-10-17 | 1,311 | 1,337 | 1,302 | 1,307 | 17,200 | 1,307 |
| 2014-10-16 | 1,281 | 1,343 | 1,281 | 1,306 | 16,000 | 1,306 |
| 2014-10-15 | 1,313 | 1,333 | 1,310 | 1,322 | 14,600 | 1,322 |
| 2014-10-14 | 1,295 | 1,320 | 1,273 | 1,300 | 19,800 | 1,300 |
| 2014-10-10 | 1,330 | 1,385 | 1,318 | 1,335 | 20,400 | 1,335 |
| 2014-10-09 | 1,390 | 1,415 | 1,367 | 1,370 | 16,500 | 1,370 |
| 2014-10-08 | 1,355 | 1,398 | 1,355 | 1,369 | 10,700 | 1,369 |
| 2014-10-07 | 1,413 | 1,413 | 1,384 | 1,385 | 12,000 | 1,385 |
| 2014-10-06 | 1,410 | 1,412 | 1,402 | 1,412 | 5,200 | 1,412 |
| 2014-10-03 | 1,355 | 1,398 | 1,355 | 1,392 | 14,700 | 1,392 |
| 2014-10-02 | 1,408 | 1,408 | 1,371 | 1,377 | 17,900 | 1,377 |
| 2014-10-01 | 1,419 | 1,429 | 1,410 | 1,416 | 12,400 | 1,416 |
| 2014-09-30 | 1,418 | 1,425 | 1,400 | 1,418 | 17,000 | 1,418 |
| 2014-09-29 | 1,404 | 1,421 | 1,404 | 1,416 | 11,100 | 1,416 |
| 2014-09-26 | 1,393 | 1,420 | 1,393 | 1,400 | 14,600 | 1,400 |
| 2014-09-25 | 1,425 | 1,435 | 1,414 | 1,430 | 17,600 | 1,430 |
| 2014-09-24 | 1,415 | 1,430 | 1,391 | 1,410 | 23,600 | 1,410 |
| 2014-09-22 | 1,381 | 1,435 | 1,361 | 1,427 | 43,500 | 1,427 |
| 2014-09-19 | 1,345 | 1,352 | 1,339 | 1,352 | 11,000 | 1,352 |
| 2014-09-18 | 1,328 | 1,347 | 1,328 | 1,341 | 10,100 | 1,341 |
| 2014-09-17 | 1,340 | 1,350 | 1,331 | 1,335 | 13,500 | 1,335 |
| 2014-09-16 | 1,360 | 1,360 | 1,308 | 1,345 | 24,900 | 1,345 |
| 2014-09-12 | 1,285 | 1,310 | 1,285 | 1,304 | 19,300 | 1,304 |
| 2014-09-11 | 1,312 | 1,312 | 1,299 | 1,299 | 12,700 | 1,299 |
| 2014-09-10 | 1,297 | 1,309 | 1,296 | 1,306 | 9,600 | 1,306 |
| 2014-09-09 | 1,304 | 1,305 | 1,300 | 1,301 | 4,400 | 1,301 |
| 2014-09-08 | 1,301 | 1,307 | 1,298 | 1,301 | 8,000 | 1,301 |
| 2014-09-05 | 1,300 | 1,316 | 1,293 | 1,308 | 14,100 | 1,308 |
| 2014-09-04 | 1,292 | 1,306 | 1,292 | 1,295 | 10,700 | 1,295 |
| 2014-09-03 | 1,328 | 1,328 | 1,285 | 1,304 | 38,500 | 1,304 |
| 2014-09-02 | 1,347 | 1,347 | 1,324 | 1,328 | 9,300 | 1,328 |
| 2014-09-01 | 1,301 | 1,332 | 1,301 | 1,326 | 23,500 | 1,326 |
| 2014-08-29 | 1,308 | 1,327 | 1,293 | 1,313 | 19,500 | 1,313 |
| 2014-08-28 | 1,306 | 1,337 | 1,295 | 1,328 | 16,400 | 1,328 |
| 2014-08-27 | 1,322 | 1,339 | 1,318 | 1,336 | 8,800 | 1,336 |
| 2014-08-26 | 1,331 | 1,335 | 1,323 | 1,330 | 23,100 | 1,330 |
| 2014-08-25 | 1,350 | 1,350 | 1,320 | 1,329 | 23,800 | 1,329 |
| 2014-08-22 | 1,352 | 1,352 | 1,341 | 1,351 | 9,800 | 1,351 |
| 2014-08-21 | 1,343 | 1,354 | 1,340 | 1,354 | 9,800 | 1,354 |
| 2014-08-20 | 1,346 | 1,350 | 1,338 | 1,345 | 22,800 | 1,345 |
| 2014-08-19 | 1,356 | 1,356 | 1,330 | 1,346 | 20,100 | 1,346 |
| 2014-08-18 | 1,338 | 1,359 | 1,337 | 1,356 | 7,500 | 1,356 |
| 2014-08-15 | 1,325 | 1,341 | 1,321 | 1,337 | 21,300 | 1,337 |
| 2014-08-14 | 1,300 | 1,330 | 1,300 | 1,327 | 22,800 | 1,327 |
| 2014-08-13 | 1,300 | 1,303 | 1,285 | 1,300 | 18,400 | 1,300 |
| 2014-08-12 | 1,297 | 1,305 | 1,297 | 1,305 | 13,400 | 1,305 |
| 2014-08-11 | 1,276 | 1,339 | 1,276 | 1,299 | 27,000 | 1,299 |
| 2014-08-08 | 1,315 | 1,316 | 1,263 | 1,268 | 37,000 | 1,268 |
| 2014-08-07 | 1,320 | 1,344 | 1,312 | 1,316 | 51,900 | 1,316 |
| 2014-08-06 | 1,364 | 1,376 | 1,302 | 1,326 | 52,700 | 1,326 |
| 2014-08-05 | 1,397 | 1,402 | 1,370 | 1,375 | 26,800 | 1,375 |
| 2014-08-04 | 1,400 | 1,404 | 1,390 | 1,397 | 23,400 | 1,397 |
| 2014-08-01 | 1,417 | 1,422 | 1,404 | 1,416 | 41,000 | 1,416 |
| 2014-07-31 | 1,467 | 1,480 | 1,447 | 1,447 | 50,900 | 1,447 |
| 2014-07-30 | 1,497 | 1,500 | 1,490 | 1,500 | 9,200 | 1,500 |
| 2014-07-29 | 1,496 | 1,502 | 1,488 | 1,499 | 7,000 | 1,499 |
| 2014-07-28 | 1,481 | 1,500 | 1,481 | 1,496 | 16,700 | 1,496 |
| 2014-07-25 | 1,474 | 1,497 | 1,474 | 1,478 | 18,000 | 1,478 |
| 2014-07-24 | 1,490 | 1,490 | 1,473 | 1,479 | 28,500 | 1,479 |
| 2014-07-23 | 1,494 | 1,501 | 1,488 | 1,490 | 17,900 | 1,490 |
| 2014-07-22 | 1,513 | 1,517 | 1,496 | 1,506 | 27,500 | 1,506 |
| 2014-07-18 | 1,495 | 1,525 | 1,489 | 1,522 | 10,300 | 1,522 |
| 2014-07-17 | 1,510 | 1,510 | 1,500 | 1,500 | 16,100 | 1,500 |
| 2014-07-16 | 1,515 | 1,521 | 1,512 | 1,513 | 8,800 | 1,513 |
| 2014-07-15 | 1,541 | 1,541 | 1,517 | 1,521 | 12,800 | 1,521 |
| 2014-07-14 | 1,540 | 1,542 | 1,521 | 1,524 | 32,300 | 1,524 |
| 2014-07-11 | 1,498 | 1,525 | 1,477 | 1,513 | 26,300 | 1,513 |
| 2014-07-10 | 1,525 | 1,527 | 1,489 | 1,495 | 11,700 | 1,495 |
| 2014-07-09 | 1,526 | 1,526 | 1,505 | 1,505 | 6,200 | 1,505 |
| 2014-07-08 | 1,500 | 1,536 | 1,485 | 1,528 | 28,800 | 1,528 |
| 2014-07-07 | 1,516 | 1,531 | 1,505 | 1,508 | 13,400 | 1,508 |
| 2014-07-04 | 1,529 | 1,544 | 1,521 | 1,521 | 27,000 | 1,521 |
| 2014-07-03 | 1,510 | 1,527 | 1,487 | 1,524 | 24,900 | 1,524 |
| 2014-07-02 | 1,498 | 1,513 | 1,493 | 1,494 | 35,200 | 1,494 |
| 2014-07-01 | 1,507 | 1,521 | 1,470 | 1,496 | 45,900 | 1,496 |
| 2014-06-30 | 1,477 | 1,518 | 1,473 | 1,518 | 39,900 | 1,518 |
| 2014-06-27 | 1,490 | 1,490 | 1,468 | 1,475 | 17,800 | 1,475 |
| 2014-06-26 | 1,494 | 1,500 | 1,484 | 1,489 | 8,100 | 1,489 |
| 2014-06-25 | 1,510 | 1,516 | 1,494 | 1,494 | 10,900 | 1,494 |
| 2014-06-24 | 1,509 | 1,517 | 1,498 | 1,507 | 15,800 | 1,507 |
| 2014-06-23 | 1,482 | 1,512 | 1,482 | 1,507 | 16,900 | 1,507 |
| 2014-06-20 | 1,493 | 1,503 | 1,478 | 1,482 | 18,000 | 1,482 |
| 2014-06-19 | 1,490 | 1,501 | 1,483 | 1,500 | 36,800 | 1,500 |
| 2014-06-18 | 1,472 | 1,489 | 1,471 | 1,477 | 14,100 | 1,477 |
| 2014-06-17 | 1,470 | 1,485 | 1,470 | 1,478 | 27,000 | 1,478 |
| 2014-06-16 | 1,491 | 1,491 | 1,471 | 1,478 | 28,400 | 1,478 |
| 2014-06-13 | 1,490 | 1,509 | 1,485 | 1,493 | 28,500 | 1,493 |
| 2014-06-12 | 1,503 | 1,519 | 1,495 | 1,498 | 18,400 | 1,498 |
| 2014-06-11 | 1,507 | 1,530 | 1,501 | 1,527 | 12,200 | 1,527 |
| 2014-06-10 | 1,510 | 1,520 | 1,495 | 1,501 | 19,700 | 1,501 |
| 2014-06-09 | 1,525 | 1,535 | 1,516 | 1,521 | 15,100 | 1,521 |
| 2014-06-06 | 1,531 | 1,539 | 1,529 | 1,535 | 14,100 | 1,535 |
| 2014-06-05 | 1,551 | 1,556 | 1,529 | 1,531 | 18,800 | 1,531 |
| 2014-06-04 | 1,597 | 1,597 | 1,553 | 1,566 | 28,800 | 1,566 |
| 2014-06-03 | 1,590 | 1,590 | 1,562 | 1,562 | 26,000 | 1,562 |
| 2014-06-02 | 1,565 | 1,592 | 1,556 | 1,589 | 39,100 | 1,589 |
| 2014-05-30 | 1,575 | 1,580 | 1,547 | 1,551 | 30,000 | 1,551 |
| 2014-05-29 | 1,579 | 1,597 | 1,574 | 1,582 | 34,600 | 1,582 |
| 2014-05-28 | 1,568 | 1,611 | 1,561 | 1,603 | 38,400 | 1,603 |
| 2014-05-27 | 1,560 | 1,568 | 1,546 | 1,548 | 26,100 | 1,548 |
| 2014-05-26 | 1,560 | 1,560 | 1,531 | 1,559 | 15,600 | 1,559 |
| 2014-05-23 | 1,560 | 1,567 | 1,545 | 1,553 | 24,200 | 1,553 |
| 2014-05-22 | 1,547 | 1,554 | 1,525 | 1,554 | 22,100 | 1,554 |
| 2014-05-21 | 1,500 | 1,524 | 1,500 | 1,522 | 22,300 | 1,522 |
| 2014-05-20 | 1,501 | 1,525 | 1,500 | 1,520 | 28,800 | 1,520 |
| 2014-05-19 | 1,502 | 1,520 | 1,486 | 1,489 | 36,300 | 1,489 |
| 2014-05-16 | 1,492 | 1,499 | 1,467 | 1,486 | 26,200 | 1,486 |
| 2014-05-15 | 1,519 | 1,519 | 1,487 | 1,492 | 14,100 | 1,492 |
| 2014-05-14 | 1,540 | 1,544 | 1,518 | 1,542 | 12,400 | 1,542 |
| 2014-05-13 | 1,548 | 1,549 | 1,536 | 1,541 | 22,300 | 1,541 |
| 2014-05-12 | 1,506 | 1,549 | 1,506 | 1,520 | 36,200 | 1,520 |
| 2014-05-09 | 1,451 | 1,497 | 1,440 | 1,492 | 22,600 | 1,492 |
| 2014-05-08 | 1,471 | 1,472 | 1,450 | 1,455 | 31,200 | 1,455 |
| 2014-05-07 | 1,467 | 1,492 | 1,462 | 1,466 | 27,100 | 1,466 |
| 2014-05-02 | 1,465 | 1,485 | 1,456 | 1,467 | 22,200 | 1,467 |
| 2014-05-01 | 1,488 | 1,499 | 1,460 | 1,488 | 25,000 | 1,488 |
| 2014-04-30 | 1,467 | 1,485 | 1,450 | 1,472 | 21,300 | 1,472 |
| 2014-04-28 | 1,468 | 1,474 | 1,443 | 1,467 | 17,300 | 1,467 |
| 2014-04-25 | 1,460 | 1,488 | 1,447 | 1,485 | 21,300 | 1,485 |
| 2014-04-24 | 1,455 | 1,468 | 1,439 | 1,444 | 23,900 | 1,444 |
| 2014-04-23 | 1,465 | 1,495 | 1,448 | 1,452 | 37,500 | 1,452 |
| 2014-04-22 | 1,490 | 1,504 | 1,464 | 1,469 | 45,100 | 1,469 |
| 2014-04-21 | 1,486 | 1,500 | 1,467 | 1,487 | 54,400 | 1,487 |
| 2014-04-18 | 1,429 | 1,437 | 1,404 | 1,435 | 17,000 | 1,435 |
| 2014-04-17 | 1,424 | 1,431 | 1,402 | 1,407 | 29,400 | 1,407 |
| 2014-04-16 | 1,355 | 1,399 | 1,350 | 1,394 | 21,000 | 1,394 |
| 2014-04-15 | 1,362 | 1,368 | 1,331 | 1,339 | 50,400 | 1,339 |
| 2014-04-14 | 1,365 | 1,407 | 1,360 | 1,362 | 43,000 | 1,362 |
| 2014-04-11 | 1,397 | 1,397 | 1,370 | 1,370 | 36,700 | 1,370 |
| 2014-04-10 | 1,450 | 1,450 | 1,385 | 1,407 | 63,400 | 1,407 |
| 2014-04-09 | 1,450 | 1,458 | 1,414 | 1,418 | 39,300 | 1,418 |
| 2014-04-08 | 1,450 | 1,472 | 1,441 | 1,451 | 32,700 | 1,451 |
| 2014-04-07 | 1,493 | 1,501 | 1,454 | 1,466 | 18,500 | 1,466 |
| 2014-04-04 | 1,515 | 1,524 | 1,499 | 1,499 | 24,500 | 1,499 |
| 2014-04-03 | 1,551 | 1,565 | 1,524 | 1,531 | 38,500 | 1,531 |
| 2014-04-02 | 1,519 | 1,574 | 1,519 | 1,551 | 76,700 | 1,551 |
| 2014-04-01 | 1,456 | 1,498 | 1,441 | 1,492 | 45,100 | 1,492 |
| 2014-03-31 | 1,460 | 1,474 | 1,428 | 1,470 | 32,900 | 1,470 |
| 2014-03-28 | 1,426 | 1,457 | 1,386 | 1,451 | 78,200 | 1,451 |
| 2014-03-27 | 1,423 | 1,445 | 1,369 | 1,396 | 65,300 | 1,396 |
| 2014-03-26 | 1,466 | 1,470 | 1,412 | 1,424 | 126,400 | 1,424 |
| 2014-03-25 | 1,440 | 1,451 | 1,410 | 1,417 | 74,900 | 1,417 |
| 2014-03-24 | 1,476 | 1,529 | 1,417 | 1,460 | 61,900 | 1,460 |
| 2014-03-20 | 1,521 | 1,553 | 1,480 | 1,481 | 52,200 | 1,481 |
| 2014-03-19 | 1,520 | 1,550 | 1,498 | 1,501 | 87,700 | 1,501 |
| 2014-03-18 | 1,501 | 1,542 | 1,495 | 1,495 | 45,000 | 1,495 |
| 2014-03-17 | 1,496 | 1,548 | 1,491 | 1,493 | 56,600 | 1,493 |
| 2014-03-14 | 1,560 | 1,583 | 1,492 | 1,496 | 82,000 | 1,496 |
| 2014-03-13 | 1,624 | 1,644 | 1,591 | 1,592 | 31,700 | 1,592 |
| 2014-03-12 | 1,650 | 1,659 | 1,621 | 1,624 | 30,500 | 1,624 |
| 2014-03-11 | 1,689 | 1,697 | 1,656 | 1,660 | 37,700 | 1,660 |
| 2014-03-10 | 1,645 | 1,705 | 1,644 | 1,689 | 95,000 | 1,689 |
| 2014-03-07 | 1,661 | 1,665 | 1,629 | 1,647 | 33,600 | 1,647 |
| 2014-03-06 | 1,621 | 1,657 | 1,610 | 1,648 | 34,500 | 1,648 |
| 2014-03-05 | 1,676 | 1,679 | 1,632 | 1,636 | 52,800 | 1,636 |
| 2014-03-04 | 1,630 | 1,664 | 1,623 | 1,662 | 51,000 | 1,662 |
| 2014-03-03 | 1,629 | 1,629 | 1,590 | 1,627 | 41,200 | 1,627 |
| 2014-02-28 | 1,646 | 1,650 | 1,593 | 1,613 | 61,800 | 1,613 |
| 2014-02-27 | 1,656 | 1,656 | 1,619 | 1,632 | 53,000 | 1,632 |
| 2014-02-26 | 1,656 | 1,664 | 1,623 | 1,659 | 82,500 | 1,659 |
| 2014-02-25 | 1,594 | 1,655 | 1,580 | 1,654 | 113,400 | 1,654 |
| 2014-02-24 | 1,534 | 1,592 | 1,532 | 1,580 | 98,200 | 1,580 |
| 2014-02-21 | 1,459 | 1,507 | 1,459 | 1,489 | 68,300 | 1,489 |
| 2014-02-20 | 1,475 | 1,485 | 1,453 | 1,465 | 41,200 | 1,465 |
| 2014-02-19 | 1,523 | 1,550 | 1,480 | 1,500 | 65,800 | 1,500 |
| 2014-02-18 | 1,530 | 1,566 | 1,504 | 1,517 | 35,500 | 1,517 |
| 2014-02-17 | 1,583 | 1,583 | 1,506 | 1,530 | 57,300 | 1,530 |
| 2014-02-14 | 1,589 | 1,607 | 1,524 | 1,543 | 44,800 | 1,543 |
| 2014-02-13 | 1,594 | 1,594 | 1,567 | 1,576 | 32,300 | 1,576 |
| 2014-02-12 | 1,568 | 1,594 | 1,559 | 1,586 | 45,000 | 1,586 |
| 2014-02-10 | 1,552 | 1,585 | 1,549 | 1,568 | 43,600 | 1,568 |
| 2014-02-07 | 1,555 | 1,559 | 1,529 | 1,550 | 32,200 | 1,550 |
| 2014-02-06 | 1,475 | 1,550 | 1,475 | 1,524 | 50,800 | 1,524 |
| 2014-02-05 | 1,434 | 1,510 | 1,434 | 1,467 | 74,100 | 1,467 |
| 2014-02-04 | 1,390 | 1,480 | 1,320 | 1,427 | 189,800 | 1,427 |
| 2014-02-03 | 1,467 | 1,548 | 1,420 | 1,482 | 133,400 | 1,482 |
| 2014-01-31 | 1,518 | 1,550 | 1,502 | 1,537 | 75,000 | 1,537 |
| 2014-01-30 | 1,538 | 1,538 | 1,491 | 1,517 | 61,900 | 1,517 |
| 2014-01-29 | 1,520 | 1,574 | 1,510 | 1,569 | 48,300 | 1,569 |
| 2014-01-28 | 1,516 | 1,536 | 1,500 | 1,501 | 69,500 | 1,501 |
| 2014-01-27 | 1,500 | 1,505 | 1,454 | 1,485 | 64,400 | 1,485 |
| 2014-01-24 | 1,523 | 1,552 | 1,505 | 1,520 | 45,500 | 1,520 |
| 2014-01-23 | 1,576 | 1,576 | 1,540 | 1,541 | 43,100 | 1,541 |
| 2014-01-22 | 1,590 | 1,595 | 1,568 | 1,578 | 42,000 | 1,578 |
| 2014-01-21 | 1,600 | 1,608 | 1,581 | 1,595 | 32,000 | 1,595 |
| 2014-01-20 | 1,616 | 1,625 | 1,586 | 1,593 | 31,000 | 1,593 |
| 2014-01-17 | 1,586 | 1,614 | 1,582 | 1,606 | 32,600 | 1,606 |
| 2014-01-16 | 1,632 | 1,632 | 1,588 | 1,591 | 59,800 | 1,591 |
| 2014-01-15 | 1,604 | 1,633 | 1,592 | 1,615 | 36,400 | 1,615 |
| 2014-01-14 | 1,581 | 1,594 | 1,565 | 1,579 | 37,700 | 1,579 |
| 2014-01-10 | 1,646 | 1,646 | 1,604 | 1,612 | 37,400 | 1,612 |
| 2014-01-09 | 1,630 | 1,648 | 1,611 | 1,647 | 28,900 | 1,647 |
| 2014-01-08 | 1,650 | 1,655 | 1,626 | 1,639 | 33,500 | 1,639 |
| 2014-01-07 | 1,650 | 1,666 | 1,625 | 1,655 | 70,400 | 1,655 |
| 2014-01-06 | 1,652 | 1,652 | 1,605 | 1,611 | 69,800 | 1,611 |
分割・併合履歴 ： なし
