6824 新コスモス電機(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 | 1,501 | 1,509 | 1,479 | 1,500 | 1,200 | 1,500 |
| 2014-12-29 | 1,484 | 1,543 | 1,484 | 1,510 | 1,400 | 1,510 |
| 2014-12-26 | 1,422 | 1,500 | 1,422 | 1,484 | 2,400 | 1,484 |
| 2014-12-25 | 1,441 | 1,480 | 1,410 | 1,450 | 3,800 | 1,450 |
| 2014-12-24 | 1,449 | 1,500 | 1,449 | 1,490 | 3,500 | 1,490 |
| 2014-12-22 | 1,466 | 1,475 | 1,465 | 1,465 | 700 | 1,465 |
| 2014-12-19 | 1,444 | 1,500 | 1,444 | 1,495 | 3,100 | 1,495 |
| 2014-12-18 | 1,420 | 1,470 | 1,420 | 1,425 | 2,100 | 1,425 |
| 2014-12-17 | 1,440 | 1,480 | 1,410 | 1,419 | 4,600 | 1,419 |
| 2014-12-16 | 1,470 | 1,470 | 1,445 | 1,470 | 2,900 | 1,470 |
| 2014-12-15 | 1,483 | 1,500 | 1,470 | 1,470 | 2,300 | 1,470 |
| 2014-12-12 | 1,500 | 1,530 | 1,482 | 1,510 | 2,700 | 1,510 |
| 2014-12-11 | 1,490 | 1,500 | 1,470 | 1,478 | 5,100 | 1,478 |
| 2014-12-10 | 1,503 | 1,579 | 1,503 | 1,508 | 7,000 | 1,508 |
| 2014-12-09 | 1,569 | 1,569 | 1,508 | 1,511 | 9,100 | 1,511 |
| 2014-12-08 | 1,515 | 1,553 | 1,515 | 1,550 | 4,400 | 1,550 |
| 2014-12-05 | 1,523 | 1,524 | 1,505 | 1,508 | 2,800 | 1,508 |
| 2014-12-04 | 1,527 | 1,578 | 1,510 | 1,520 | 3,700 | 1,520 |
| 2014-12-03 | 1,511 | 1,598 | 1,511 | 1,532 | 4,100 | 1,532 |
| 2014-12-02 | 1,593 | 1,598 | 1,505 | 1,524 | 5,800 | 1,524 |
| 2014-12-01 | 1,528 | 1,600 | 1,528 | 1,561 | 15,300 | 1,561 |
| 2014-11-28 | 1,404 | 1,500 | 1,404 | 1,498 | 11,100 | 1,498 |
| 2014-11-27 | 1,417 | 1,429 | 1,400 | 1,417 | 4,300 | 1,417 |
| 2014-11-26 | 1,415 | 1,467 | 1,411 | 1,428 | 3,800 | 1,428 |
| 2014-11-25 | 1,388 | 1,500 | 1,375 | 1,445 | 9,200 | 1,445 |
| 2014-11-21 | 1,407 | 1,420 | 1,388 | 1,388 | 10,700 | 1,388 |
| 2014-11-20 | 1,555 | 1,600 | 1,460 | 1,475 | 21,600 | 1,475 |
| 2014-11-19 | 1,385 | 1,550 | 1,380 | 1,485 | 23,100 | 1,485 |
| 2014-11-18 | 1,332 | 1,388 | 1,331 | 1,355 | 4,100 | 1,355 |
| 2014-11-17 | 1,281 | 1,450 | 1,281 | 1,331 | 8,400 | 1,331 |
| 2014-11-14 | 1,272 | 1,300 | 1,272 | 1,276 | 400 | 1,276 |
| 2014-11-13 | 1,271 | 1,283 | 1,270 | 1,271 | 400 | 1,271 |
| 2014-11-12 | 1,291 | 1,291 | 1,272 | 1,272 | 200 | 1,272 |
| 2014-11-11 | 1,299 | 1,299 | 1,280 | 1,299 | 1,400 | 1,299 |
| 2014-11-10 | 1,299 | 1,299 | 1,299 | 1,299 | 1,800 | 1,299 |
| 2014-11-07 | 1,317 | 1,317 | 1,262 | 1,300 | 1,300 | 1,300 |
| 2014-11-06 | 1,310 | 1,310 | 1,282 | 1,309 | 2,900 | 1,309 |
| 2014-11-05 | 1,297 | 1,297 | 1,297 | 1,297 | 300 | 1,297 |
| 2014-11-04 | 1,287 | 1,300 | 1,286 | 1,299 | 600 | 1,299 |
| 2014-10-31 | 1,289 | 1,289 | 1,266 | 1,274 | 4,200 | 1,274 |
| 2014-10-30 | 1,298 | 1,298 | 1,295 | 1,296 | 1,800 | 1,296 |
| 2014-10-29 | 1,289 | 1,300 | 1,289 | 1,295 | 3,000 | 1,295 |
| 2014-10-28 | 1,275 | 1,280 | 1,275 | 1,280 | 600 | 1,280 |
| 2014-10-27 | 1,260 | 1,274 | 1,260 | 1,274 | 200 | 1,274 |
| 2014-10-24 | 1,260 | 1,290 | 1,260 | 1,290 | 200 | 1,290 |
| 2014-10-23 | 1,232 | 1,250 | 1,232 | 1,250 | 300 | 1,250 |
| 2014-10-22 | 1,260 | 1,260 | 1,260 | 1,260 | 300 | 1,260 |
| 2014-10-21 | 1,235 | 1,265 | 1,235 | 1,260 | 400 | 1,260 |
| 2014-10-20 | 1,232 | 1,265 | 1,232 | 1,265 | 600 | 1,265 |
| 2014-10-17 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2014-10-16 | 1,250 | 1,250 | 1,202 | 1,220 | 3,500 | 1,220 |
| 2014-10-15 | 1,233 | 1,250 | 1,232 | 1,250 | 1,800 | 1,250 |
| 2014-10-14 | 1,269 | 1,269 | 1,231 | 1,231 | 2,200 | 1,231 |
| 2014-10-10 | 1,290 | 1,290 | 1,270 | 1,275 | 5,900 | 1,275 |
| 2014-10-09 | 1,359 | 1,380 | 1,269 | 1,307 | 32,900 | 1,307 |
| 2014-10-08 | 1,350 | 1,350 | 1,350 | 1,350 | 800 | 1,350 |
| 2014-10-07 | 1,350 | 1,360 | 1,348 | 1,360 | 500 | 1,360 |
| 2014-10-06 | 1,350 | 1,365 | 1,350 | 1,350 | 900 | 1,350 |
| 2014-10-03 | 1,335 | 1,350 | 1,335 | 1,350 | 500 | 1,350 |
| 2014-10-02 | 1,350 | 1,350 | 1,350 | 1,350 | 1,900 | 1,350 |
| 2014-10-01 | 1,352 | 1,352 | 1,350 | 1,350 | 1,600 | 1,350 |
| 2014-09-30 | 1,371 | 1,373 | 1,342 | 1,342 | 5,400 | 1,342 |
| 2014-09-29 | 1,362 | 1,400 | 1,356 | 1,373 | 3,100 | 1,373 |
| 2014-09-26 | 1,358 | 1,358 | 1,352 | 1,355 | 300 | 1,355 |
| 2014-09-25 | 1,370 | 1,371 | 1,352 | 1,358 | 1,600 | 1,358 |
| 2014-09-24 | 1,385 | 1,403 | 1,356 | 1,358 | 6,100 | 1,358 |
| 2014-09-22 | 1,391 | 1,395 | 1,385 | 1,385 | 1,200 | 1,385 |
| 2014-09-19 | 1,399 | 1,399 | 1,398 | 1,398 | 300 | 1,398 |
| 2014-09-18 | 1,396 | 1,410 | 1,391 | 1,398 | 2,400 | 1,398 |
| 2014-09-17 | 1,470 | 1,485 | 1,393 | 1,393 | 3,000 | 1,393 |
| 2014-09-16 | 1,458 | 1,466 | 1,425 | 1,466 | 2,000 | 1,466 |
| 2014-09-12 | 1,417 | 1,445 | 1,417 | 1,445 | 1,100 | 1,445 |
| 2014-09-11 | 1,438 | 1,438 | 1,410 | 1,418 | 400 | 1,418 |
| 2014-09-10 | 1,438 | 1,438 | 1,406 | 1,438 | 3,600 | 1,438 |
| 2014-09-09 | 1,385 | 1,410 | 1,385 | 1,410 | 2,100 | 1,410 |
| 2014-09-08 | 1,383 | 1,400 | 1,381 | 1,382 | 1,400 | 1,382 |
| 2014-09-05 | 1,390 | 1,400 | 1,381 | 1,381 | 4,200 | 1,381 |
| 2014-09-04 | 1,390 | 1,475 | 1,390 | 1,411 | 4,800 | 1,411 |
| 2014-09-03 | 1,392 | 1,400 | 1,385 | 1,390 | 5,200 | 1,390 |
| 2014-09-02 | 1,410 | 1,420 | 1,400 | 1,401 | 2,500 | 1,401 |
| 2014-09-01 | 1,377 | 1,420 | 1,357 | 1,420 | 15,500 | 1,420 |
| 2014-08-29 | 1,334 | 1,364 | 1,334 | 1,350 | 1,500 | 1,350 |
| 2014-08-28 | 1,330 | 1,364 | 1,330 | 1,364 | 1,600 | 1,364 |
| 2014-08-27 | 1,340 | 1,340 | 1,326 | 1,326 | 800 | 1,326 |
| 2014-08-26 | 1,330 | 1,340 | 1,329 | 1,340 | 700 | 1,340 |
| 2014-08-25 | 1,333 | 1,333 | 1,320 | 1,320 | 300 | 1,320 |
| 2014-08-22 | 1,313 | 1,313 | 1,311 | 1,311 | 600 | 1,311 |
| 2014-08-21 | 1,320 | 1,321 | 1,315 | 1,315 | 600 | 1,315 |
| 2014-08-20 | 1,320 | 1,321 | 1,311 | 1,320 | 1,100 | 1,320 |
| 2014-08-19 | 1,320 | 1,347 | 1,320 | 1,320 | 1,500 | 1,320 |
| 2014-08-18 | 1,329 | 1,332 | 1,316 | 1,318 | 500 | 1,318 |
| 2014-08-15 | 1,329 | 1,329 | 1,329 | 1,329 | 100 | 1,329 |
| 2014-08-14 | 1,373 | 1,373 | 1,340 | 1,340 | 500 | 1,340 |
| 2014-08-13 | 1,429 | 1,429 | 1,343 | 1,373 | 600 | 1,373 |
| 2014-08-12 | 1,358 | 1,473 | 1,349 | 1,439 | 1,100 | 1,439 |
| 2014-08-11 | 1,336 | 1,359 | 1,336 | 1,359 | 2,700 | 1,359 |
| 2014-08-08 | 1,314 | 1,314 | 1,310 | 1,310 | 300 | 1,310 |
| 2014-08-07 | 1,300 | 1,355 | 1,300 | 1,300 | 4,200 | 1,300 |
| 2014-08-06 | 1,410 | 1,410 | 1,300 | 1,300 | 1,900 | 1,300 |
| 2014-08-04 | 1,395 | 1,396 | 1,370 | 1,374 | 2,800 | 1,374 |
| 2014-08-01 | 1,430 | 1,430 | 1,400 | 1,406 | 500 | 1,406 |
| 2014-07-31 | 1,500 | 1,500 | 1,445 | 1,445 | 9,800 | 1,445 |
| 2014-07-30 | 1,469 | 1,470 | 1,447 | 1,470 | 2,100 | 1,470 |
| 2014-07-29 | 1,450 | 1,455 | 1,450 | 1,451 | 1,300 | 1,451 |
| 2014-07-28 | 1,445 | 1,453 | 1,445 | 1,452 | 2,700 | 1,452 |
| 2014-07-25 | 1,450 | 1,450 | 1,435 | 1,450 | 3,100 | 1,450 |
| 2014-07-24 | 1,450 | 1,451 | 1,445 | 1,450 | 2,100 | 1,450 |
| 2014-07-23 | 1,451 | 1,465 | 1,451 | 1,465 | 300 | 1,465 |
| 2014-07-22 | 1,465 | 1,465 | 1,465 | 1,465 | 500 | 1,465 |
| 2014-07-18 | 1,466 | 1,466 | 1,464 | 1,465 | 400 | 1,465 |
| 2014-07-17 | 1,440 | 1,466 | 1,420 | 1,466 | 3,400 | 1,466 |
| 2014-07-16 | 1,450 | 1,511 | 1,431 | 1,431 | 6,900 | 1,431 |
| 2014-07-15 | 1,459 | 1,459 | 1,420 | 1,450 | 2,000 | 1,450 |
| 2014-07-14 | 1,483 | 1,490 | 1,419 | 1,459 | 6,300 | 1,459 |
| 2014-07-11 | 1,449 | 1,483 | 1,441 | 1,483 | 2,000 | 1,483 |
| 2014-07-10 | 1,500 | 1,500 | 1,420 | 1,420 | 2,500 | 1,420 |
| 2014-07-09 | 1,491 | 1,500 | 1,453 | 1,475 | 11,300 | 1,475 |
| 2014-07-08 | 1,440 | 1,479 | 1,438 | 1,462 | 5,400 | 1,462 |
| 2014-07-07 | 1,500 | 1,505 | 1,389 | 1,410 | 14,100 | 1,410 |
| 2014-07-04 | 1,410 | 1,500 | 1,410 | 1,450 | 7,000 | 1,450 |
| 2014-07-03 | 1,385 | 1,430 | 1,385 | 1,391 | 2,700 | 1,391 |
| 2014-07-02 | 1,415 | 1,450 | 1,375 | 1,384 | 9,000 | 1,384 |
| 2014-07-01 | 1,500 | 1,505 | 1,420 | 1,430 | 6,900 | 1,430 |
| 2014-06-30 | 1,500 | 1,503 | 1,450 | 1,500 | 5,400 | 1,500 |
| 2014-06-27 | 1,550 | 1,570 | 1,440 | 1,470 | 8,300 | 1,470 |
| 2014-06-26 | 1,305 | 1,589 | 1,300 | 1,510 | 23,900 | 1,510 |
| 2014-06-25 | 1,269 | 1,294 | 1,269 | 1,294 | 3,100 | 1,294 |
| 2014-06-24 | 1,329 | 1,329 | 1,320 | 1,325 | 400 | 1,325 |
| 2014-06-23 | 1,370 | 1,370 | 1,304 | 1,329 | 1,600 | 1,329 |
| 2014-06-20 | 1,335 | 1,380 | 1,335 | 1,380 | 1,100 | 1,380 |
| 2014-06-19 | 1,235 | 1,329 | 1,232 | 1,329 | 2,000 | 1,329 |
| 2014-06-17 | 1,239 | 1,239 | 1,238 | 1,238 | 700 | 1,238 |
| 2014-06-16 | 1,242 | 1,242 | 1,237 | 1,237 | 1,200 | 1,237 |
| 2014-06-13 | 1,247 | 1,250 | 1,231 | 1,250 | 1,000 | 1,250 |
| 2014-06-11 | 1,240 | 1,240 | 1,240 | 1,240 | 300 | 1,240 |
| 2014-06-10 | 1,240 | 1,240 | 1,240 | 1,240 | 1,900 | 1,240 |
| 2014-06-09 | 1,228 | 1,240 | 1,228 | 1,240 | 1,500 | 1,240 |
| 2014-06-06 | 1,225 | 1,226 | 1,223 | 1,226 | 700 | 1,226 |
| 2014-06-05 | 1,240 | 1,240 | 1,225 | 1,225 | 1,400 | 1,225 |
| 2014-06-04 | 1,238 | 1,255 | 1,238 | 1,240 | 700 | 1,240 |
| 2014-06-03 | 1,255 | 1,274 | 1,214 | 1,238 | 2,500 | 1,238 |
| 2014-06-02 | 1,264 | 1,264 | 1,245 | 1,245 | 3,900 | 1,245 |
| 2014-05-30 | 1,247 | 1,280 | 1,247 | 1,265 | 1,300 | 1,265 |
| 2014-05-29 | 1,258 | 1,259 | 1,250 | 1,255 | 600 | 1,255 |
| 2014-05-28 | 1,290 | 1,290 | 1,239 | 1,239 | 900 | 1,239 |
| 2014-05-27 | 1,231 | 1,250 | 1,231 | 1,250 | 200 | 1,250 |
| 2014-05-26 | 1,238 | 1,240 | 1,230 | 1,231 | 800 | 1,231 |
| 2014-05-23 | 1,267 | 1,268 | 1,267 | 1,268 | 200 | 1,268 |
| 2014-05-21 | 1,240 | 1,270 | 1,240 | 1,270 | 300 | 1,270 |
| 2014-05-20 | 1,270 | 1,270 | 1,242 | 1,242 | 900 | 1,242 |
| 2014-05-19 | 1,223 | 1,223 | 1,180 | 1,180 | 1,600 | 1,180 |
| 2014-05-14 | 1,220 | 1,250 | 1,182 | 1,222 | 2,100 | 1,222 |
| 2014-05-13 | 1,300 | 1,300 | 1,220 | 1,220 | 2,900 | 1,220 |
| 2014-05-12 | 1,299 | 1,299 | 1,297 | 1,297 | 1,800 | 1,297 |
| 2014-05-09 | 1,320 | 1,321 | 1,249 | 1,300 | 4,900 | 1,300 |
| 2014-05-08 | 1,381 | 1,381 | 1,320 | 1,320 | 1,500 | 1,320 |
| 2014-05-07 | 1,406 | 1,406 | 1,386 | 1,386 | 900 | 1,386 |
| 2014-04-30 | 1,430 | 1,430 | 1,430 | 1,430 | 2,400 | 1,430 |
| 2014-04-28 | 1,390 | 1,410 | 1,380 | 1,409 | 1,600 | 1,409 |
| 2014-04-25 | 1,400 | 1,400 | 1,376 | 1,380 | 1,700 | 1,380 |
| 2014-04-24 | 1,425 | 1,425 | 1,384 | 1,384 | 800 | 1,384 |
| 2014-04-23 | 1,393 | 1,395 | 1,393 | 1,395 | 400 | 1,395 |
| 2014-04-22 | 1,393 | 1,393 | 1,393 | 1,393 | 100 | 1,393 |
| 2014-04-21 | 1,400 | 1,400 | 1,393 | 1,393 | 300 | 1,393 |
| 2014-04-18 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2014-04-17 | 1,397 | 1,403 | 1,392 | 1,400 | 600 | 1,400 |
| 2014-04-16 | 1,406 | 1,428 | 1,403 | 1,403 | 1,000 | 1,403 |
| 2014-04-11 | 1,419 | 1,428 | 1,390 | 1,428 | 1,100 | 1,428 |
| 2014-04-10 | 1,432 | 1,436 | 1,410 | 1,420 | 2,900 | 1,420 |
| 2014-04-09 | 1,443 | 1,448 | 1,400 | 1,404 | 2,400 | 1,404 |
| 2014-04-08 | 1,443 | 1,443 | 1,443 | 1,443 | 200 | 1,443 |
| 2014-04-07 | 1,460 | 1,460 | 1,445 | 1,445 | 900 | 1,445 |
| 2014-04-04 | 1,425 | 1,470 | 1,425 | 1,470 | 600 | 1,470 |
| 2014-04-03 | 1,434 | 1,447 | 1,430 | 1,438 | 1,600 | 1,438 |
| 2014-04-02 | 1,443 | 1,447 | 1,434 | 1,447 | 700 | 1,447 |
| 2014-04-01 | 1,453 | 1,453 | 1,448 | 1,448 | 600 | 1,448 |
| 2014-03-31 | 1,493 | 1,493 | 1,460 | 1,460 | 2,800 | 1,460 |
| 2014-03-28 | 1,462 | 1,480 | 1,451 | 1,463 | 1,700 | 1,463 |
| 2014-03-27 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2014-03-26 | 1,420 | 1,450 | 1,420 | 1,422 | 300 | 1,422 |
| 2014-03-25 | 1,455 | 1,455 | 1,420 | 1,420 | 900 | 1,420 |
| 2014-03-24 | 1,515 | 1,515 | 1,450 | 1,450 | 1,700 | 1,450 |
| 2014-03-20 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 1,520 |
| 2014-03-18 | 1,436 | 1,460 | 1,436 | 1,460 | 2,400 | 1,460 |
| 2014-03-17 | 1,460 | 1,500 | 1,421 | 1,436 | 1,600 | 1,436 |
| 2014-03-14 | 1,460 | 1,460 | 1,440 | 1,440 | 700 | 1,440 |
| 2014-03-13 | 1,460 | 1,477 | 1,440 | 1,477 | 1,200 | 1,477 |
| 2014-03-12 | 1,486 | 1,500 | 1,433 | 1,460 | 3,100 | 1,460 |
| 2014-03-11 | 1,501 | 1,515 | 1,486 | 1,486 | 900 | 1,486 |
| 2014-03-10 | 1,501 | 1,501 | 1,460 | 1,501 | 1,900 | 1,501 |
| 2014-03-07 | 1,480 | 1,480 | 1,460 | 1,472 | 1,100 | 1,472 |
| 2014-03-06 | 1,492 | 1,500 | 1,460 | 1,478 | 1,300 | 1,478 |
| 2014-03-05 | 1,461 | 1,479 | 1,425 | 1,479 | 2,400 | 1,479 |
| 2014-03-04 | 1,463 | 1,502 | 1,463 | 1,470 | 3,700 | 1,470 |
| 2014-03-03 | 1,560 | 1,560 | 1,450 | 1,475 | 7,200 | 1,475 |
| 2014-02-28 | 1,610 | 1,649 | 1,556 | 1,600 | 7,100 | 1,600 |
| 2014-02-27 | 1,547 | 1,599 | 1,547 | 1,599 | 1,400 | 1,599 |
| 2014-02-26 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 2014-02-25 | 1,527 | 1,536 | 1,527 | 1,536 | 300 | 1,536 |
| 2014-02-24 | 1,570 | 1,570 | 1,536 | 1,536 | 400 | 1,536 |
| 2014-02-21 | 1,614 | 1,614 | 1,600 | 1,610 | 1,400 | 1,610 |
| 2014-02-20 | 1,540 | 1,614 | 1,540 | 1,614 | 3,600 | 1,614 |
| 2014-02-19 | 1,520 | 1,539 | 1,518 | 1,539 | 1,700 | 1,539 |
| 2014-02-18 | 1,414 | 1,540 | 1,414 | 1,500 | 4,600 | 1,500 |
| 2014-02-17 | 1,390 | 1,425 | 1,390 | 1,425 | 1,700 | 1,425 |
| 2014-02-14 | 1,450 | 1,465 | 1,449 | 1,450 | 1,900 | 1,450 |
| 2014-02-13 | 1,450 | 1,450 | 1,390 | 1,450 | 2,600 | 1,450 |
| 2014-02-12 | 1,425 | 1,450 | 1,421 | 1,426 | 1,300 | 1,426 |
| 2014-02-10 | 1,500 | 1,500 | 1,455 | 1,455 | 2,600 | 1,455 |
| 2014-02-07 | 1,490 | 1,499 | 1,472 | 1,499 | 1,000 | 1,499 |
| 2014-02-06 | 1,462 | 1,480 | 1,447 | 1,460 | 1,000 | 1,460 |
| 2014-02-05 | 1,480 | 1,500 | 1,432 | 1,432 | 4,800 | 1,432 |
| 2014-02-04 | 1,470 | 1,470 | 1,380 | 1,470 | 2,100 | 1,470 |
| 2014-02-03 | 1,500 | 1,500 | 1,430 | 1,478 | 1,300 | 1,478 |
| 2014-01-31 | 1,473 | 1,540 | 1,473 | 1,474 | 3,900 | 1,474 |
| 2014-01-30 | 1,408 | 1,444 | 1,395 | 1,444 | 1,600 | 1,444 |
| 2014-01-29 | 1,445 | 1,445 | 1,410 | 1,410 | 3,600 | 1,410 |
| 2014-01-28 | 1,319 | 1,450 | 1,319 | 1,450 | 2,400 | 1,450 |
| 2014-01-27 | 1,320 | 1,320 | 1,310 | 1,319 | 2,000 | 1,319 |
| 2014-01-24 | 1,360 | 1,400 | 1,314 | 1,357 | 7,100 | 1,357 |
| 2014-01-23 | 1,550 | 1,550 | 1,362 | 1,362 | 7,900 | 1,362 |
| 2014-01-22 | 1,528 | 1,599 | 1,500 | 1,550 | 5,100 | 1,550 |
| 2014-01-21 | 1,490 | 1,640 | 1,490 | 1,506 | 8,100 | 1,506 |
| 2014-01-20 | 1,470 | 1,560 | 1,450 | 1,500 | 8,200 | 1,500 |
| 2014-01-17 | 1,362 | 1,395 | 1,362 | 1,380 | 2,100 | 1,380 |
| 2014-01-16 | 1,384 | 1,398 | 1,330 | 1,368 | 4,400 | 1,368 |
| 2014-01-15 | 1,400 | 1,450 | 1,390 | 1,390 | 5,600 | 1,390 |
| 2014-01-14 | 1,409 | 1,440 | 1,310 | 1,320 | 14,900 | 1,320 |
| 2014-01-10 | 1,349 | 1,410 | 1,317 | 1,409 | 5,600 | 1,409 |
| 2014-01-09 | 1,270 | 1,290 | 1,269 | 1,290 | 3,600 | 1,290 |
| 2014-01-08 | 1,260 | 1,260 | 1,251 | 1,251 | 900 | 1,251 |
| 2014-01-07 | 1,255 | 1,260 | 1,211 | 1,260 | 1,700 | 1,260 |
| 2014-01-06 | 1,160 | 1,360 | 1,160 | 1,259 | 14,400 | 1,259 |
分割・併合履歴 ： なし
