6834 (株)精工技研 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 | 1,192 | 1,216 | 1,174 | 1,214 | 12,600 | 1,214 |
| 2014-12-29 | 1,176 | 1,198 | 1,166 | 1,192 | 14,200 | 1,192 |
| 2014-12-26 | 1,118 | 1,146 | 1,118 | 1,146 | 7,600 | 1,146 |
| 2014-12-25 | 1,120 | 1,133 | 1,107 | 1,111 | 14,700 | 1,111 |
| 2014-12-24 | 1,138 | 1,138 | 1,132 | 1,133 | 13,000 | 1,133 |
| 2014-12-22 | 1,149 | 1,149 | 1,130 | 1,138 | 17,500 | 1,138 |
| 2014-12-19 | 1,135 | 1,149 | 1,135 | 1,136 | 6,500 | 1,136 |
| 2014-12-18 | 1,148 | 1,155 | 1,135 | 1,140 | 7,900 | 1,140 |
| 2014-12-17 | 1,158 | 1,158 | 1,140 | 1,147 | 4,000 | 1,147 |
| 2014-12-16 | 1,160 | 1,163 | 1,147 | 1,148 | 6,500 | 1,148 |
| 2014-12-15 | 1,165 | 1,165 | 1,115 | 1,142 | 11,200 | 1,142 |
| 2014-12-12 | 1,177 | 1,193 | 1,177 | 1,187 | 4,000 | 1,187 |
| 2014-12-11 | 1,180 | 1,195 | 1,173 | 1,189 | 3,900 | 1,189 |
| 2014-12-10 | 1,189 | 1,197 | 1,188 | 1,189 | 2,400 | 1,189 |
| 2014-12-09 | 1,210 | 1,214 | 1,191 | 1,191 | 7,400 | 1,191 |
| 2014-12-08 | 1,228 | 1,228 | 1,209 | 1,215 | 3,400 | 1,215 |
| 2014-12-05 | 1,205 | 1,217 | 1,200 | 1,217 | 5,300 | 1,217 |
| 2014-12-04 | 1,204 | 1,212 | 1,204 | 1,205 | 3,000 | 1,205 |
| 2014-12-03 | 1,226 | 1,245 | 1,201 | 1,201 | 10,900 | 1,201 |
| 2014-12-02 | 1,172 | 1,250 | 1,171 | 1,216 | 14,000 | 1,216 |
| 2014-12-01 | 1,183 | 1,185 | 1,171 | 1,172 | 10,600 | 1,172 |
| 2014-11-28 | 1,180 | 1,186 | 1,180 | 1,183 | 5,800 | 1,183 |
| 2014-11-27 | 1,186 | 1,196 | 1,181 | 1,186 | 10,900 | 1,186 |
| 2014-11-26 | 1,188 | 1,189 | 1,180 | 1,186 | 4,300 | 1,186 |
| 2014-11-25 | 1,166 | 1,200 | 1,165 | 1,188 | 10,200 | 1,188 |
| 2014-11-21 | 1,140 | 1,155 | 1,137 | 1,150 | 9,000 | 1,150 |
| 2014-11-20 | 1,188 | 1,188 | 1,160 | 1,170 | 8,000 | 1,170 |
| 2014-11-19 | 1,174 | 1,179 | 1,160 | 1,175 | 10,200 | 1,175 |
| 2014-11-18 | 1,145 | 1,158 | 1,140 | 1,142 | 5,600 | 1,142 |
| 2014-11-17 | 1,168 | 1,174 | 1,143 | 1,143 | 15,100 | 1,143 |
| 2014-11-14 | 1,179 | 1,187 | 1,159 | 1,175 | 32,900 | 1,175 |
| 2014-11-13 | 1,256 | 1,260 | 1,203 | 1,255 | 16,100 | 1,255 |
| 2014-11-12 | 1,279 | 1,283 | 1,260 | 1,283 | 13,500 | 1,283 |
| 2014-11-11 | 1,270 | 1,271 | 1,254 | 1,257 | 11,400 | 1,257 |
| 2014-11-10 | 1,275 | 1,275 | 1,239 | 1,270 | 9,800 | 1,270 |
| 2014-11-07 | 1,214 | 1,285 | 1,214 | 1,283 | 23,400 | 1,283 |
| 2014-11-06 | 1,206 | 1,228 | 1,201 | 1,214 | 9,800 | 1,214 |
| 2014-11-05 | 1,201 | 1,217 | 1,181 | 1,206 | 6,400 | 1,206 |
| 2014-11-04 | 1,221 | 1,230 | 1,200 | 1,202 | 11,100 | 1,202 |
| 2014-10-31 | 1,155 | 1,185 | 1,155 | 1,185 | 8,300 | 1,185 |
| 2014-10-30 | 1,175 | 1,178 | 1,155 | 1,157 | 9,300 | 1,157 |
| 2014-10-29 | 1,189 | 1,189 | 1,163 | 1,174 | 5,700 | 1,174 |
| 2014-10-28 | 1,215 | 1,219 | 1,160 | 1,190 | 6,800 | 1,190 |
| 2014-10-27 | 1,200 | 1,238 | 1,200 | 1,214 | 5,100 | 1,214 |
| 2014-10-24 | 1,226 | 1,246 | 1,197 | 1,200 | 8,000 | 1,200 |
| 2014-10-23 | 1,188 | 1,219 | 1,188 | 1,205 | 11,300 | 1,205 |
| 2014-10-22 | 1,166 | 1,219 | 1,151 | 1,219 | 10,600 | 1,219 |
| 2014-10-21 | 1,145 | 1,150 | 1,127 | 1,127 | 7,600 | 1,127 |
| 2014-10-20 | 1,170 | 1,170 | 1,121 | 1,131 | 7,900 | 1,131 |
| 2014-10-17 | 1,092 | 1,134 | 1,080 | 1,080 | 14,100 | 1,080 |
| 2014-10-16 | 1,087 | 1,087 | 1,043 | 1,073 | 14,100 | 1,073 |
| 2014-10-15 | 1,115 | 1,155 | 1,102 | 1,105 | 13,800 | 1,105 |
| 2014-10-14 | 1,109 | 1,119 | 1,081 | 1,082 | 24,800 | 1,082 |
| 2014-10-10 | 1,162 | 1,162 | 1,110 | 1,148 | 43,400 | 1,148 |
| 2014-10-09 | 1,229 | 1,250 | 1,190 | 1,190 | 15,800 | 1,190 |
| 2014-10-08 | 1,208 | 1,238 | 1,201 | 1,218 | 22,700 | 1,218 |
| 2014-10-07 | 1,302 | 1,302 | 1,268 | 1,268 | 12,300 | 1,268 |
| 2014-10-06 | 1,252 | 1,335 | 1,252 | 1,310 | 12,900 | 1,310 |
| 2014-10-03 | 1,205 | 1,258 | 1,201 | 1,252 | 22,100 | 1,252 |
| 2014-10-02 | 1,236 | 1,261 | 1,155 | 1,208 | 51,000 | 1,208 |
| 2014-10-01 | 1,311 | 1,335 | 1,270 | 1,270 | 38,200 | 1,270 |
| 2014-09-30 | 1,377 | 1,377 | 1,301 | 1,311 | 43,100 | 1,311 |
| 2014-09-29 | 1,460 | 1,460 | 1,371 | 1,386 | 46,700 | 1,386 |
| 2014-09-26 | 1,412 | 1,469 | 1,389 | 1,430 | 64,800 | 1,430 |
| 2014-09-25 | 1,584 | 1,589 | 1,408 | 1,429 | 189,300 | 1,429 |
| 2014-09-24 | 1,400 | 1,660 | 1,381 | 1,600 | 410,300 | 1,600 |
| 2014-09-22 | 1,276 | 1,420 | 1,250 | 1,370 | 106,000 | 1,370 |
| 2014-09-19 | 1,235 | 1,266 | 1,230 | 1,247 | 24,100 | 1,247 |
| 2014-09-18 | 1,277 | 1,295 | 1,230 | 1,232 | 40,700 | 1,232 |
| 2014-09-17 | 1,177 | 1,319 | 1,177 | 1,298 | 92,700 | 1,298 |
| 2014-09-16 | 1,224 | 1,224 | 1,173 | 1,173 | 30,300 | 1,173 |
| 2014-09-12 | 1,215 | 1,256 | 1,198 | 1,198 | 68,700 | 1,198 |
| 2014-09-11 | 1,280 | 1,310 | 1,203 | 1,232 | 94,900 | 1,232 |
| 2014-09-10 | 1,385 | 1,600 | 1,239 | 1,275 | 533,800 | 1,275 |
| 2014-09-09 | 1,190 | 1,432 | 1,160 | 1,432 | 156,100 | 1,432 |
| 2014-09-08 | 1,141 | 1,154 | 1,130 | 1,132 | 4,600 | 1,132 |
| 2014-09-05 | 1,147 | 1,158 | 1,130 | 1,141 | 4,700 | 1,141 |
| 2014-09-04 | 1,165 | 1,165 | 1,140 | 1,140 | 3,100 | 1,140 |
| 2014-09-03 | 1,160 | 1,170 | 1,151 | 1,155 | 3,400 | 1,155 |
| 2014-09-02 | 1,219 | 1,219 | 1,140 | 1,180 | 18,000 | 1,180 |
| 2014-09-01 | 1,160 | 1,222 | 1,145 | 1,213 | 28,300 | 1,213 |
| 2014-08-29 | 1,154 | 1,170 | 1,143 | 1,170 | 4,700 | 1,170 |
| 2014-08-28 | 1,155 | 1,180 | 1,151 | 1,153 | 11,100 | 1,153 |
| 2014-08-27 | 1,135 | 1,159 | 1,130 | 1,159 | 5,200 | 1,159 |
| 2014-08-26 | 1,157 | 1,157 | 1,123 | 1,146 | 4,800 | 1,146 |
| 2014-08-25 | 1,159 | 1,165 | 1,124 | 1,161 | 6,500 | 1,161 |
| 2014-08-22 | 1,134 | 1,168 | 1,125 | 1,153 | 12,900 | 1,153 |
| 2014-08-21 | 1,140 | 1,151 | 1,131 | 1,140 | 2,600 | 1,140 |
| 2014-08-20 | 1,157 | 1,157 | 1,131 | 1,140 | 800 | 1,140 |
| 2014-08-19 | 1,141 | 1,160 | 1,121 | 1,146 | 7,200 | 1,146 |
| 2014-08-18 | 1,169 | 1,178 | 1,124 | 1,167 | 6,200 | 1,167 |
| 2014-08-15 | 1,085 | 1,148 | 1,085 | 1,140 | 43,000 | 1,140 |
| 2014-08-14 | 1,080 | 1,137 | 1,073 | 1,105 | 26,400 | 1,105 |
| 2014-08-13 | 1,063 | 1,115 | 1,063 | 1,103 | 3,800 | 1,103 |
| 2014-08-12 | 1,130 | 1,150 | 1,063 | 1,063 | 6,700 | 1,063 |
| 2014-08-11 | 1,176 | 1,177 | 1,100 | 1,110 | 6,500 | 1,110 |
| 2014-08-08 | 1,050 | 1,110 | 1,050 | 1,056 | 4,300 | 1,056 |
| 2014-08-07 | 1,016 | 1,105 | 1,000 | 1,079 | 20,400 | 1,079 |
| 2014-08-06 | 1,080 | 1,086 | 1,001 | 1,046 | 12,200 | 1,046 |
| 2014-08-05 | 1,172 | 1,172 | 1,103 | 1,103 | 7,300 | 1,103 |
| 2014-08-04 | 1,165 | 1,175 | 1,161 | 1,166 | 5,200 | 1,166 |
| 2014-08-01 | 1,165 | 1,169 | 1,131 | 1,168 | 12,400 | 1,168 |
| 2014-07-31 | 1,199 | 1,200 | 1,185 | 1,192 | 7,300 | 1,192 |
| 2014-07-30 | 1,180 | 1,204 | 1,180 | 1,199 | 7,500 | 1,199 |
| 2014-07-29 | 1,210 | 1,210 | 1,163 | 1,192 | 6,300 | 1,192 |
| 2014-07-28 | 1,200 | 1,217 | 1,198 | 1,210 | 8,500 | 1,210 |
| 2014-07-25 | 1,208 | 1,208 | 1,197 | 1,205 | 4,900 | 1,205 |
| 2014-07-24 | 1,220 | 1,220 | 1,200 | 1,208 | 4,300 | 1,208 |
| 2014-07-23 | 1,192 | 1,218 | 1,190 | 1,206 | 12,400 | 1,206 |
| 2014-07-22 | 1,171 | 1,220 | 1,169 | 1,186 | 22,200 | 1,186 |
| 2014-07-18 | 1,130 | 1,218 | 1,130 | 1,178 | 17,000 | 1,178 |
| 2014-07-17 | 1,187 | 1,197 | 1,157 | 1,183 | 10,200 | 1,183 |
| 2014-07-16 | 1,200 | 1,201 | 1,170 | 1,187 | 10,600 | 1,187 |
| 2014-07-15 | 1,202 | 1,236 | 1,200 | 1,214 | 12,000 | 1,214 |
| 2014-07-14 | 1,228 | 1,247 | 1,180 | 1,211 | 22,100 | 1,211 |
| 2014-07-11 | 1,132 | 1,241 | 1,132 | 1,228 | 35,300 | 1,228 |
| 2014-07-10 | 1,189 | 1,195 | 1,131 | 1,131 | 25,900 | 1,131 |
| 2014-07-09 | 1,153 | 1,189 | 1,124 | 1,171 | 25,300 | 1,171 |
| 2014-07-08 | 1,169 | 1,169 | 1,152 | 1,159 | 8,900 | 1,159 |
| 2014-07-07 | 1,155 | 1,171 | 1,111 | 1,155 | 20,600 | 1,155 |
| 2014-07-04 | 1,170 | 1,181 | 1,161 | 1,162 | 8,900 | 1,162 |
| 2014-07-03 | 1,171 | 1,195 | 1,166 | 1,166 | 10,300 | 1,166 |
| 2014-07-02 | 1,196 | 1,196 | 1,159 | 1,171 | 23,400 | 1,171 |
| 2014-07-01 | 1,204 | 1,230 | 1,190 | 1,196 | 57,500 | 1,196 |
| 2014-06-30 | 1,110 | 1,191 | 1,105 | 1,187 | 51,900 | 1,187 |
| 2014-06-27 | 1,075 | 1,090 | 1,060 | 1,090 | 20,100 | 1,090 |
| 2014-06-26 | 1,105 | 1,105 | 1,060 | 1,075 | 24,800 | 1,075 |
| 2014-06-25 | 1,030 | 1,119 | 1,012 | 1,090 | 43,500 | 1,090 |
| 2014-06-24 | 1,020 | 1,042 | 1,003 | 1,025 | 16,800 | 1,025 |
| 2014-06-23 | 1,060 | 1,070 | 1,022 | 1,050 | 15,900 | 1,050 |
| 2014-06-20 | 1,096 | 1,101 | 1,063 | 1,072 | 15,400 | 1,072 |
| 2014-06-19 | 1,132 | 1,140 | 1,105 | 1,110 | 10,400 | 1,110 |
| 2014-06-18 | 1,103 | 1,116 | 1,097 | 1,112 | 8,700 | 1,112 |
| 2014-06-17 | 1,120 | 1,127 | 1,084 | 1,102 | 23,600 | 1,102 |
| 2014-06-16 | 1,100 | 1,143 | 1,100 | 1,129 | 25,100 | 1,129 |
| 2014-06-13 | 1,070 | 1,094 | 1,055 | 1,075 | 13,400 | 1,075 |
| 2014-06-12 | 1,067 | 1,080 | 1,055 | 1,070 | 18,600 | 1,070 |
| 2014-06-11 | 1,052 | 1,093 | 1,051 | 1,093 | 19,100 | 1,093 |
| 2014-06-10 | 1,150 | 1,150 | 1,052 | 1,054 | 34,000 | 1,054 |
| 2014-06-09 | 1,039 | 1,129 | 1,031 | 1,120 | 63,100 | 1,120 |
| 2014-06-06 | 1,023 | 1,040 | 1,016 | 1,017 | 16,500 | 1,017 |
| 2014-06-05 | 1,045 | 1,058 | 1,009 | 1,015 | 20,300 | 1,015 |
| 2014-06-04 | 1,032 | 1,070 | 1,021 | 1,044 | 40,000 | 1,044 |
| 2014-06-03 | 1,100 | 1,250 | 1,020 | 1,055 | 306,500 | 1,055 |
| 2014-06-02 | 946 | 1,054 | 946 | 1,054 | 60,800 | 1,054 |
| 2014-05-30 | 910 | 917 | 892 | 904 | 13,900 | 904 |
| 2014-05-29 | 914 | 914 | 897 | 900 | 7,000 | 900 |
| 2014-05-28 | 892 | 910 | 892 | 900 | 8,500 | 900 |
| 2014-05-27 | 882 | 925 | 882 | 891 | 32,200 | 891 |
| 2014-05-26 | 838 | 915 | 838 | 912 | 19,700 | 912 |
| 2014-05-23 | 840 | 859 | 835 | 842 | 20,400 | 842 |
| 2014-05-22 | 829 | 861 | 825 | 855 | 23,900 | 855 |
| 2014-05-21 | 820 | 830 | 795 | 806 | 19,200 | 806 |
| 2014-05-20 | 850 | 850 | 798 | 820 | 35,800 | 820 |
| 2014-05-19 | 858 | 859 | 767 | 790 | 78,900 | 790 |
| 2014-05-16 | 900 | 901 | 837 | 846 | 49,000 | 846 |
| 2014-05-15 | 920 | 920 | 886 | 903 | 25,400 | 903 |
| 2014-05-14 | 1,006 | 1,022 | 878 | 895 | 95,100 | 895 |
| 2014-05-13 | 1,018 | 1,018 | 991 | 991 | 12,300 | 991 |
| 2014-05-12 | 1,026 | 1,087 | 989 | 1,001 | 38,500 | 1,001 |
| 2014-05-09 | 1,059 | 1,075 | 1,000 | 1,015 | 31,800 | 1,015 |
| 2014-05-08 | 1,091 | 1,094 | 1,050 | 1,050 | 17,800 | 1,050 |
| 2014-05-07 | 1,096 | 1,190 | 1,060 | 1,090 | 76,700 | 1,090 |
| 2014-05-02 | 989 | 1,125 | 989 | 1,125 | 90,200 | 1,125 |
| 2014-05-01 | 987 | 987 | 950 | 975 | 10,700 | 975 |
| 2014-04-30 | 994 | 994 | 930 | 965 | 36,400 | 965 |
| 2014-04-28 | 1,027 | 1,027 | 985 | 994 | 21,800 | 994 |
| 2014-04-25 | 1,040 | 1,047 | 990 | 1,027 | 38,200 | 1,027 |
| 2014-04-24 | 1,080 | 1,099 | 1,045 | 1,052 | 21,200 | 1,052 |
| 2014-04-23 | 1,080 | 1,090 | 1,050 | 1,050 | 32,100 | 1,050 |
| 2014-04-22 | 1,220 | 1,221 | 1,031 | 1,031 | 60,100 | 1,031 |
| 2014-04-21 | 1,225 | 1,240 | 1,200 | 1,207 | 13,700 | 1,207 |
| 2014-04-18 | 1,212 | 1,225 | 1,160 | 1,200 | 25,800 | 1,200 |
| 2014-04-17 | 1,269 | 1,269 | 1,200 | 1,220 | 19,800 | 1,220 |
| 2014-04-16 | 1,190 | 1,265 | 1,180 | 1,253 | 41,600 | 1,253 |
| 2014-04-15 | 1,237 | 1,247 | 1,146 | 1,160 | 35,500 | 1,160 |
| 2014-04-14 | 1,246 | 1,255 | 1,203 | 1,207 | 19,300 | 1,207 |
| 2014-04-11 | 1,276 | 1,282 | 1,171 | 1,274 | 41,500 | 1,274 |
| 2014-04-10 | 1,341 | 1,429 | 1,286 | 1,300 | 65,200 | 1,300 |
| 2014-04-09 | 1,280 | 1,440 | 1,280 | 1,345 | 60,900 | 1,345 |
| 2014-04-08 | 1,299 | 1,316 | 1,237 | 1,310 | 37,000 | 1,310 |
| 2014-04-07 | 1,335 | 1,350 | 1,268 | 1,282 | 58,900 | 1,282 |
| 2014-04-04 | 1,291 | 1,430 | 1,275 | 1,380 | 88,100 | 1,380 |
| 2014-04-03 | 1,467 | 1,550 | 1,290 | 1,315 | 101,800 | 1,315 |
| 2014-04-02 | 1,548 | 1,630 | 1,415 | 1,500 | 125,300 | 1,500 |
| 2014-04-01 | 1,351 | 1,550 | 1,301 | 1,520 | 111,300 | 1,520 |
| 2014-03-31 | 1,315 | 1,514 | 1,206 | 1,381 | 207,200 | 1,381 |
| 2014-03-28 | 1,069 | 1,230 | 1,041 | 1,225 | 56,500 | 1,225 |
| 2014-03-27 | 1,016 | 1,050 | 1,016 | 1,050 | 9,000 | 1,050 |
| 2014-03-26 | 1,080 | 1,105 | 1,033 | 1,035 | 28,200 | 1,035 |
| 2014-03-25 | 1,030 | 1,089 | 1,017 | 1,050 | 24,900 | 1,050 |
| 2014-03-24 | 976 | 1,057 | 976 | 1,030 | 24,500 | 1,030 |
| 2014-03-20 | 1,018 | 1,050 | 970 | 1,006 | 67,100 | 1,006 |
| 2014-03-19 | 1,128 | 1,289 | 1,061 | 1,061 | 245,000 | 1,061 |
| 2014-03-18 | 1,150 | 1,160 | 1,006 | 1,080 | 194,300 | 1,080 |
| 2014-03-17 | 960 | 1,105 | 960 | 1,105 | 205,900 | 1,105 |
| 2014-03-14 | 950 | 969 | 930 | 955 | 35,600 | 955 |
| 2014-03-13 | 888 | 935 | 888 | 935 | 10,100 | 935 |
| 2014-03-12 | 883 | 903 | 883 | 903 | 1,200 | 903 |
| 2014-03-11 | 909 | 909 | 908 | 908 | 300 | 908 |
| 2014-03-10 | 880 | 913 | 880 | 909 | 3,200 | 909 |
| 2014-03-07 | 930 | 930 | 911 | 920 | 3,200 | 920 |
| 2014-03-06 | 898 | 915 | 892 | 914 | 7,300 | 914 |
| 2014-03-05 | 890 | 902 | 865 | 880 | 5,100 | 880 |
| 2014-03-04 | 880 | 892 | 880 | 890 | 4,700 | 890 |
| 2014-03-03 | 911 | 911 | 884 | 890 | 2,200 | 890 |
| 2014-02-28 | 920 | 923 | 907 | 921 | 2,500 | 921 |
| 2014-02-27 | 922 | 927 | 915 | 925 | 7,500 | 925 |
| 2014-02-26 | 915 | 928 | 910 | 922 | 3,800 | 922 |
| 2014-02-25 | 931 | 938 | 914 | 918 | 6,800 | 918 |
| 2014-02-24 | 935 | 948 | 917 | 936 | 5,500 | 936 |
| 2014-02-21 | 919 | 938 | 919 | 938 | 7,300 | 938 |
| 2014-02-20 | 910 | 945 | 904 | 919 | 9,300 | 919 |
| 2014-02-19 | 890 | 910 | 890 | 910 | 3,600 | 910 |
| 2014-02-18 | 895 | 908 | 873 | 899 | 3,300 | 899 |
| 2014-02-17 | 877 | 925 | 877 | 909 | 7,600 | 909 |
| 2014-02-14 | 910 | 914 | 852 | 892 | 14,200 | 892 |
| 2014-02-13 | 960 | 965 | 910 | 910 | 6,600 | 910 |
| 2014-02-12 | 969 | 970 | 930 | 948 | 11,700 | 948 |
| 2014-02-10 | 1,014 | 1,032 | 926 | 956 | 72,400 | 956 |
| 2014-02-07 | 827 | 969 | 827 | 969 | 83,600 | 969 |
| 2014-02-06 | 785 | 819 | 785 | 819 | 5,600 | 819 |
| 2014-02-05 | 791 | 827 | 778 | 785 | 9,700 | 785 |
| 2014-02-04 | 716 | 789 | 712 | 746 | 35,400 | 746 |
| 2014-02-03 | 893 | 908 | 851 | 851 | 14,000 | 851 |
| 2014-01-31 | 941 | 942 | 901 | 922 | 8,000 | 922 |
| 2014-01-30 | 950 | 950 | 903 | 924 | 11,600 | 924 |
| 2014-01-29 | 940 | 970 | 940 | 951 | 4,800 | 951 |
| 2014-01-28 | 940 | 960 | 932 | 936 | 9,300 | 936 |
| 2014-01-27 | 960 | 965 | 910 | 939 | 22,200 | 939 |
| 2014-01-24 | 990 | 990 | 962 | 975 | 15,900 | 975 |
| 2014-01-23 | 1,025 | 1,025 | 973 | 998 | 18,600 | 998 |
| 2014-01-22 | 974 | 1,055 | 950 | 1,010 | 34,600 | 1,010 |
| 2014-01-21 | 999 | 1,039 | 985 | 992 | 66,800 | 992 |
| 2014-01-20 | 964 | 984 | 920 | 975 | 47,800 | 975 |
| 2014-01-17 | 888 | 980 | 873 | 949 | 45,600 | 949 |
| 2014-01-16 | 904 | 910 | 870 | 882 | 8,900 | 882 |
| 2014-01-15 | 870 | 910 | 850 | 889 | 21,800 | 889 |
| 2014-01-14 | 851 | 863 | 848 | 862 | 8,100 | 862 |
| 2014-01-10 | 866 | 866 | 852 | 864 | 9,200 | 864 |
| 2014-01-09 | 899 | 899 | 868 | 868 | 24,100 | 868 |
| 2014-01-08 | 907 | 910 | 870 | 886 | 18,300 | 886 |
| 2014-01-07 | 823 | 881 | 822 | 881 | 26,500 | 881 |
| 2014-01-06 | 849 | 849 | 804 | 825 | 21,200 | 825 |
分割・併合履歴 ： なし
