6856 (株)堀場製作所 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 | 4,075 | 4,080 | 4,015 | 4,015 | 61,700 | 4,015 |
| 2014-12-29 | 4,060 | 4,080 | 3,985 | 4,050 | 118,700 | 4,050 |
| 2014-12-26 | 4,100 | 4,100 | 4,045 | 4,055 | 99,300 | 4,055 |
| 2014-12-25 | 4,130 | 4,130 | 4,075 | 4,090 | 94,500 | 4,090 |
| 2014-12-24 | 4,155 | 4,165 | 4,115 | 4,140 | 77,500 | 4,140 |
| 2014-12-22 | 4,135 | 4,140 | 4,085 | 4,130 | 96,800 | 4,130 |
| 2014-12-19 | 4,100 | 4,115 | 4,050 | 4,095 | 155,200 | 4,095 |
| 2014-12-18 | 4,070 | 4,100 | 4,025 | 4,065 | 188,500 | 4,065 |
| 2014-12-17 | 3,910 | 3,985 | 3,905 | 3,940 | 171,200 | 3,940 |
| 2014-12-16 | 3,970 | 3,970 | 3,905 | 3,940 | 185,800 | 3,940 |
| 2014-12-15 | 4,085 | 4,110 | 4,020 | 4,030 | 173,300 | 4,030 |
| 2014-12-12 | 4,200 | 4,210 | 4,060 | 4,155 | 288,900 | 4,155 |
| 2014-12-11 | 4,185 | 4,225 | 4,160 | 4,215 | 155,000 | 4,215 |
| 2014-12-10 | 4,245 | 4,280 | 4,190 | 4,215 | 230,300 | 4,215 |
| 2014-12-09 | 4,220 | 4,300 | 4,215 | 4,250 | 219,100 | 4,250 |
| 2014-12-08 | 4,335 | 4,360 | 4,270 | 4,275 | 194,200 | 4,275 |
| 2014-12-05 | 4,370 | 4,375 | 4,280 | 4,305 | 148,400 | 4,305 |
| 2014-12-04 | 4,300 | 4,380 | 4,290 | 4,370 | 193,800 | 4,370 |
| 2014-12-03 | 4,180 | 4,300 | 4,180 | 4,245 | 262,900 | 4,245 |
| 2014-12-02 | 4,155 | 4,170 | 4,125 | 4,160 | 146,400 | 4,160 |
| 2014-12-01 | 4,105 | 4,180 | 4,085 | 4,165 | 207,700 | 4,165 |
| 2014-11-28 | 4,105 | 4,105 | 4,010 | 4,035 | 163,500 | 4,035 |
| 2014-11-27 | 4,095 | 4,125 | 4,065 | 4,075 | 96,800 | 4,075 |
| 2014-11-26 | 4,170 | 4,195 | 4,085 | 4,105 | 237,400 | 4,105 |
| 2014-11-25 | 4,100 | 4,160 | 4,090 | 4,145 | 214,900 | 4,145 |
| 2014-11-21 | 4,050 | 4,090 | 4,020 | 4,065 | 261,000 | 4,065 |
| 2014-11-20 | 4,080 | 4,100 | 4,015 | 4,030 | 230,800 | 4,030 |
| 2014-11-19 | 4,120 | 4,150 | 4,015 | 4,035 | 243,100 | 4,035 |
| 2014-11-18 | 4,040 | 4,120 | 4,035 | 4,115 | 237,600 | 4,115 |
| 2014-11-17 | 4,010 | 4,035 | 3,945 | 3,975 | 224,000 | 3,975 |
| 2014-11-14 | 3,950 | 4,050 | 3,905 | 4,040 | 531,600 | 4,040 |
| 2014-11-13 | 3,780 | 3,920 | 3,775 | 3,900 | 416,500 | 3,900 |
| 2014-11-12 | 3,920 | 3,935 | 3,760 | 3,780 | 796,400 | 3,780 |
| 2014-11-11 | 3,900 | 3,940 | 3,810 | 3,920 | 487,500 | 3,920 |
| 2014-11-10 | 4,055 | 4,065 | 4,030 | 4,060 | 50,100 | 4,060 |
| 2014-11-07 | 4,090 | 4,095 | 4,025 | 4,055 | 127,000 | 4,055 |
| 2014-11-06 | 4,100 | 4,105 | 4,025 | 4,050 | 121,500 | 4,050 |
| 2014-11-05 | 4,120 | 4,140 | 4,060 | 4,075 | 277,200 | 4,075 |
| 2014-11-04 | 4,165 | 4,180 | 4,100 | 4,150 | 325,800 | 4,150 |
| 2014-10-31 | 3,900 | 4,015 | 3,900 | 4,010 | 212,200 | 4,010 |
| 2014-10-30 | 3,850 | 3,915 | 3,835 | 3,855 | 172,000 | 3,855 |
| 2014-10-29 | 3,850 | 3,885 | 3,830 | 3,845 | 170,500 | 3,845 |
| 2014-10-28 | 3,840 | 3,855 | 3,830 | 3,840 | 109,500 | 3,840 |
| 2014-10-27 | 3,830 | 3,870 | 3,830 | 3,865 | 94,600 | 3,865 |
| 2014-10-24 | 3,860 | 3,865 | 3,800 | 3,820 | 150,600 | 3,820 |
| 2014-10-23 | 3,785 | 3,820 | 3,755 | 3,790 | 227,000 | 3,790 |
| 2014-10-22 | 3,655 | 3,745 | 3,640 | 3,745 | 168,400 | 3,745 |
| 2014-10-21 | 3,700 | 3,705 | 3,600 | 3,605 | 133,500 | 3,605 |
| 2014-10-20 | 3,710 | 3,735 | 3,650 | 3,700 | 185,500 | 3,700 |
| 2014-10-17 | 3,570 | 3,635 | 3,565 | 3,585 | 289,600 | 3,585 |
| 2014-10-16 | 3,555 | 3,605 | 3,530 | 3,545 | 170,500 | 3,545 |
| 2014-10-15 | 3,580 | 3,620 | 3,570 | 3,615 | 97,300 | 3,615 |
| 2014-10-14 | 3,630 | 3,650 | 3,565 | 3,580 | 242,700 | 3,580 |
| 2014-10-10 | 3,710 | 3,750 | 3,705 | 3,735 | 120,900 | 3,735 |
| 2014-10-09 | 3,840 | 3,850 | 3,780 | 3,780 | 99,100 | 3,780 |
| 2014-10-08 | 3,820 | 3,855 | 3,805 | 3,840 | 98,400 | 3,840 |
| 2014-10-07 | 3,925 | 3,965 | 3,900 | 3,910 | 122,100 | 3,910 |
| 2014-10-06 | 3,880 | 3,945 | 3,870 | 3,915 | 179,600 | 3,915 |
| 2014-10-03 | 3,800 | 3,850 | 3,790 | 3,840 | 196,900 | 3,840 |
| 2014-10-02 | 3,895 | 3,900 | 3,785 | 3,800 | 234,700 | 3,800 |
| 2014-10-01 | 3,965 | 3,990 | 3,920 | 3,925 | 118,400 | 3,925 |
| 2014-09-30 | 4,025 | 4,030 | 3,950 | 3,990 | 102,400 | 3,990 |
| 2014-09-29 | 4,030 | 4,045 | 4,015 | 4,020 | 100,300 | 4,020 |
| 2014-09-26 | 3,945 | 4,015 | 3,945 | 4,005 | 70,000 | 4,005 |
| 2014-09-25 | 3,995 | 4,015 | 3,975 | 4,015 | 109,100 | 4,015 |
| 2014-09-24 | 3,920 | 3,980 | 3,905 | 3,945 | 137,700 | 3,945 |
| 2014-09-22 | 3,965 | 3,985 | 3,945 | 3,965 | 125,700 | 3,965 |
| 2014-09-19 | 3,995 | 3,995 | 3,950 | 3,980 | 177,700 | 3,980 |
| 2014-09-18 | 3,980 | 4,000 | 3,940 | 3,965 | 192,600 | 3,965 |
| 2014-09-17 | 4,035 | 4,035 | 3,980 | 3,980 | 94,000 | 3,980 |
| 2014-09-16 | 4,005 | 4,025 | 3,975 | 4,000 | 103,600 | 4,000 |
| 2014-09-12 | 4,030 | 4,040 | 4,000 | 4,025 | 166,600 | 4,025 |
| 2014-09-11 | 4,040 | 4,045 | 3,990 | 4,010 | 148,300 | 4,010 |
| 2014-09-10 | 4,005 | 4,045 | 3,995 | 4,035 | 111,600 | 4,035 |
| 2014-09-09 | 4,035 | 4,040 | 4,010 | 4,015 | 95,000 | 4,015 |
| 2014-09-08 | 4,020 | 4,030 | 3,985 | 4,005 | 55,600 | 4,005 |
| 2014-09-05 | 4,020 | 4,030 | 3,970 | 3,980 | 95,300 | 3,980 |
| 2014-09-04 | 3,995 | 4,025 | 3,985 | 3,995 | 104,600 | 3,995 |
| 2014-09-03 | 4,020 | 4,055 | 3,995 | 4,010 | 180,500 | 4,010 |
| 2014-09-02 | 3,970 | 4,015 | 3,950 | 3,980 | 184,300 | 3,980 |
| 2014-09-01 | 3,920 | 3,970 | 3,900 | 3,950 | 120,100 | 3,950 |
| 2014-08-29 | 3,885 | 3,925 | 3,880 | 3,905 | 89,300 | 3,905 |
| 2014-08-28 | 3,900 | 3,910 | 3,880 | 3,885 | 135,000 | 3,885 |
| 2014-08-27 | 3,850 | 3,925 | 3,845 | 3,915 | 219,000 | 3,915 |
| 2014-08-26 | 3,855 | 3,875 | 3,820 | 3,830 | 126,900 | 3,830 |
| 2014-08-25 | 3,825 | 3,855 | 3,795 | 3,845 | 146,800 | 3,845 |
| 2014-08-22 | 3,860 | 3,860 | 3,800 | 3,840 | 265,100 | 3,840 |
| 2014-08-21 | 3,745 | 3,810 | 3,730 | 3,810 | 360,200 | 3,810 |
| 2014-08-20 | 3,705 | 3,705 | 3,665 | 3,690 | 101,300 | 3,690 |
| 2014-08-19 | 3,695 | 3,705 | 3,670 | 3,680 | 147,500 | 3,680 |
| 2014-08-18 | 3,600 | 3,650 | 3,595 | 3,635 | 179,300 | 3,635 |
| 2014-08-15 | 3,680 | 3,690 | 3,655 | 3,660 | 127,800 | 3,660 |
| 2014-08-14 | 3,710 | 3,720 | 3,680 | 3,695 | 130,100 | 3,695 |
| 2014-08-13 | 3,655 | 3,715 | 3,640 | 3,715 | 215,500 | 3,715 |
| 2014-08-12 | 3,650 | 3,675 | 3,625 | 3,660 | 152,800 | 3,660 |
| 2014-08-11 | 3,630 | 3,635 | 3,575 | 3,630 | 242,400 | 3,630 |
| 2014-08-08 | 3,595 | 3,610 | 3,530 | 3,555 | 256,700 | 3,555 |
| 2014-08-07 | 3,670 | 3,670 | 3,535 | 3,595 | 241,700 | 3,595 |
| 2014-08-06 | 3,555 | 3,585 | 3,445 | 3,475 | 192,800 | 3,475 |
| 2014-08-05 | 3,595 | 3,605 | 3,545 | 3,555 | 112,900 | 3,555 |
| 2014-08-04 | 3,590 | 3,605 | 3,575 | 3,580 | 92,400 | 3,580 |
| 2014-08-01 | 3,580 | 3,615 | 3,580 | 3,595 | 120,000 | 3,595 |
| 2014-07-31 | 3,655 | 3,665 | 3,640 | 3,645 | 80,900 | 3,645 |
| 2014-07-30 | 3,650 | 3,670 | 3,635 | 3,650 | 73,400 | 3,650 |
| 2014-07-29 | 3,675 | 3,690 | 3,665 | 3,680 | 86,100 | 3,680 |
| 2014-07-28 | 3,680 | 3,700 | 3,670 | 3,670 | 77,000 | 3,670 |
| 2014-07-25 | 3,675 | 3,690 | 3,640 | 3,685 | 98,700 | 3,685 |
| 2014-07-24 | 3,650 | 3,685 | 3,615 | 3,645 | 172,600 | 3,645 |
| 2014-07-23 | 3,680 | 3,685 | 3,650 | 3,655 | 117,400 | 3,655 |
| 2014-07-22 | 3,650 | 3,665 | 3,650 | 3,660 | 94,400 | 3,660 |
| 2014-07-18 | 3,620 | 3,640 | 3,575 | 3,600 | 93,300 | 3,600 |
| 2014-07-17 | 3,680 | 3,695 | 3,650 | 3,660 | 54,200 | 3,660 |
| 2014-07-16 | 3,660 | 3,700 | 3,650 | 3,665 | 74,600 | 3,665 |
| 2014-07-15 | 3,640 | 3,675 | 3,640 | 3,665 | 66,000 | 3,665 |
| 2014-07-14 | 3,615 | 3,635 | 3,595 | 3,635 | 90,600 | 3,635 |
| 2014-07-11 | 3,630 | 3,665 | 3,605 | 3,615 | 162,900 | 3,615 |
| 2014-07-10 | 3,670 | 3,680 | 3,625 | 3,630 | 143,500 | 3,630 |
| 2014-07-09 | 3,640 | 3,695 | 3,640 | 3,670 | 85,600 | 3,670 |
| 2014-07-08 | 3,680 | 3,740 | 3,640 | 3,690 | 121,300 | 3,690 |
| 2014-07-07 | 3,720 | 3,730 | 3,695 | 3,710 | 109,400 | 3,710 |
| 2014-07-04 | 3,730 | 3,750 | 3,680 | 3,710 | 189,000 | 3,710 |
| 2014-07-03 | 3,685 | 3,685 | 3,640 | 3,670 | 146,200 | 3,670 |
| 2014-07-02 | 3,675 | 3,725 | 3,640 | 3,695 | 218,100 | 3,695 |
| 2014-07-01 | 3,650 | 3,680 | 3,625 | 3,665 | 189,200 | 3,665 |
| 2014-06-30 | 3,600 | 3,635 | 3,575 | 3,635 | 153,400 | 3,635 |
| 2014-06-27 | 3,565 | 3,610 | 3,540 | 3,570 | 161,200 | 3,570 |
| 2014-06-26 | 3,550 | 3,575 | 3,525 | 3,555 | 114,600 | 3,555 |
| 2014-06-25 | 3,605 | 3,625 | 3,575 | 3,580 | 161,100 | 3,580 |
| 2014-06-24 | 3,630 | 3,645 | 3,600 | 3,625 | 133,700 | 3,625 |
| 2014-06-23 | 3,635 | 3,645 | 3,600 | 3,610 | 128,200 | 3,610 |
| 2014-06-20 | 3,695 | 3,705 | 3,635 | 3,645 | 257,900 | 3,645 |
| 2014-06-19 | 3,660 | 3,690 | 3,635 | 3,670 | 175,200 | 3,670 |
| 2014-06-18 | 3,580 | 3,635 | 3,565 | 3,635 | 196,200 | 3,635 |
| 2014-06-17 | 3,540 | 3,580 | 3,520 | 3,555 | 206,700 | 3,555 |
| 2014-06-16 | 3,505 | 3,550 | 3,495 | 3,515 | 129,700 | 3,515 |
| 2014-06-13 | 3,525 | 3,550 | 3,485 | 3,545 | 281,900 | 3,545 |
| 2014-06-12 | 3,540 | 3,570 | 3,505 | 3,565 | 109,100 | 3,565 |
| 2014-06-11 | 3,540 | 3,595 | 3,530 | 3,585 | 81,400 | 3,585 |
| 2014-06-10 | 3,590 | 3,595 | 3,535 | 3,545 | 132,100 | 3,545 |
| 2014-06-09 | 3,575 | 3,600 | 3,570 | 3,580 | 159,400 | 3,580 |
| 2014-06-06 | 3,550 | 3,565 | 3,530 | 3,550 | 154,500 | 3,550 |
| 2014-06-05 | 3,530 | 3,530 | 3,465 | 3,510 | 201,100 | 3,510 |
| 2014-06-04 | 3,530 | 3,555 | 3,495 | 3,530 | 198,000 | 3,530 |
| 2014-06-03 | 3,495 | 3,520 | 3,460 | 3,505 | 162,000 | 3,505 |
| 2014-06-02 | 3,400 | 3,470 | 3,390 | 3,460 | 175,900 | 3,460 |
| 2014-05-30 | 3,395 | 3,410 | 3,365 | 3,375 | 156,100 | 3,375 |
| 2014-05-29 | 3,385 | 3,405 | 3,355 | 3,395 | 103,600 | 3,395 |
| 2014-05-28 | 3,415 | 3,415 | 3,375 | 3,395 | 141,400 | 3,395 |
| 2014-05-27 | 3,345 | 3,415 | 3,330 | 3,385 | 207,300 | 3,385 |
| 2014-05-26 | 3,385 | 3,410 | 3,345 | 3,380 | 181,900 | 3,380 |
| 2014-05-23 | 3,330 | 3,420 | 3,315 | 3,345 | 413,800 | 3,345 |
| 2014-05-22 | 3,160 | 3,295 | 3,150 | 3,280 | 315,900 | 3,280 |
| 2014-05-21 | 3,125 | 3,130 | 3,085 | 3,120 | 169,800 | 3,120 |
| 2014-05-20 | 3,180 | 3,185 | 3,150 | 3,170 | 155,200 | 3,170 |
| 2014-05-19 | 3,170 | 3,175 | 3,110 | 3,115 | 212,900 | 3,115 |
| 2014-05-16 | 3,210 | 3,210 | 3,155 | 3,170 | 154,500 | 3,170 |
| 2014-05-15 | 3,255 | 3,270 | 3,210 | 3,225 | 151,600 | 3,225 |
| 2014-05-14 | 3,275 | 3,285 | 3,215 | 3,250 | 136,100 | 3,250 |
| 2014-05-13 | 3,245 | 3,325 | 3,220 | 3,300 | 381,000 | 3,300 |
| 2014-05-12 | 3,350 | 3,375 | 3,130 | 3,160 | 671,100 | 3,160 |
| 2014-05-09 | 3,425 | 3,465 | 3,410 | 3,445 | 276,500 | 3,445 |
| 2014-05-08 | 3,440 | 3,495 | 3,420 | 3,435 | 186,700 | 3,435 |
| 2014-05-07 | 3,515 | 3,515 | 3,420 | 3,430 | 233,500 | 3,430 |
| 2014-05-02 | 3,555 | 3,565 | 3,515 | 3,540 | 67,100 | 3,540 |
| 2014-05-01 | 3,545 | 3,570 | 3,500 | 3,570 | 147,600 | 3,570 |
| 2014-04-30 | 3,540 | 3,540 | 3,505 | 3,525 | 114,700 | 3,525 |
| 2014-04-28 | 3,530 | 3,545 | 3,465 | 3,540 | 156,900 | 3,540 |
| 2014-04-25 | 3,545 | 3,580 | 3,525 | 3,535 | 95,300 | 3,535 |
| 2014-04-24 | 3,560 | 3,575 | 3,510 | 3,535 | 129,300 | 3,535 |
| 2014-04-23 | 3,570 | 3,580 | 3,525 | 3,550 | 108,400 | 3,550 |
| 2014-04-22 | 3,580 | 3,625 | 3,525 | 3,530 | 159,300 | 3,530 |
| 2014-04-21 | 3,560 | 3,585 | 3,550 | 3,555 | 77,600 | 3,555 |
| 2014-04-18 | 3,560 | 3,580 | 3,535 | 3,560 | 126,000 | 3,560 |
| 2014-04-17 | 3,600 | 3,600 | 3,515 | 3,540 | 196,200 | 3,540 |
| 2014-04-16 | 3,510 | 3,580 | 3,510 | 3,570 | 199,900 | 3,570 |
| 2014-04-15 | 3,520 | 3,565 | 3,495 | 3,505 | 206,600 | 3,505 |
| 2014-04-14 | 3,440 | 3,505 | 3,440 | 3,470 | 166,600 | 3,470 |
| 2014-04-11 | 3,550 | 3,555 | 3,460 | 3,480 | 274,700 | 3,480 |
| 2014-04-10 | 3,605 | 3,625 | 3,555 | 3,580 | 379,900 | 3,580 |
| 2014-04-09 | 3,500 | 3,565 | 3,485 | 3,525 | 299,500 | 3,525 |
| 2014-04-08 | 3,630 | 3,640 | 3,525 | 3,550 | 402,600 | 3,550 |
| 2014-04-07 | 3,645 | 3,710 | 3,630 | 3,650 | 336,800 | 3,650 |
| 2014-04-04 | 3,730 | 3,735 | 3,655 | 3,695 | 449,900 | 3,695 |
| 2014-04-03 | 3,750 | 3,785 | 3,740 | 3,755 | 504,800 | 3,755 |
| 2014-04-02 | 3,835 | 3,910 | 3,815 | 3,835 | 316,300 | 3,835 |
| 2014-04-01 | 3,820 | 3,875 | 3,765 | 3,865 | 403,800 | 3,865 |
| 2014-03-31 | 3,850 | 3,900 | 3,815 | 3,890 | 172,300 | 3,890 |
| 2014-03-28 | 3,835 | 3,875 | 3,810 | 3,850 | 281,100 | 3,850 |
| 2014-03-27 | 3,835 | 3,870 | 3,805 | 3,860 | 254,900 | 3,860 |
| 2014-03-26 | 3,870 | 3,905 | 3,825 | 3,890 | 255,700 | 3,890 |
| 2014-03-25 | 4,000 | 4,040 | 3,860 | 3,870 | 372,300 | 3,870 |
| 2014-03-24 | 3,800 | 3,920 | 3,795 | 3,870 | 235,800 | 3,870 |
| 2014-03-20 | 3,820 | 3,835 | 3,715 | 3,740 | 292,500 | 3,740 |
| 2014-03-19 | 3,780 | 3,840 | 3,775 | 3,780 | 281,200 | 3,780 |
| 2014-03-18 | 3,740 | 3,810 | 3,725 | 3,750 | 159,100 | 3,750 |
| 2014-03-17 | 3,700 | 3,730 | 3,645 | 3,675 | 189,900 | 3,675 |
| 2014-03-14 | 3,820 | 3,825 | 3,735 | 3,735 | 236,000 | 3,735 |
| 2014-03-13 | 3,835 | 3,955 | 3,835 | 3,890 | 299,000 | 3,890 |
| 2014-03-12 | 3,855 | 3,890 | 3,825 | 3,830 | 251,000 | 3,830 |
| 2014-03-11 | 3,980 | 4,000 | 3,890 | 3,925 | 248,300 | 3,925 |
| 2014-03-10 | 3,970 | 4,010 | 3,935 | 3,970 | 139,800 | 3,970 |
| 2014-03-07 | 4,000 | 4,005 | 3,960 | 3,990 | 105,600 | 3,990 |
| 2014-03-06 | 3,930 | 3,970 | 3,870 | 3,955 | 119,700 | 3,955 |
| 2014-03-05 | 3,950 | 3,985 | 3,915 | 3,930 | 153,900 | 3,930 |
| 2014-03-04 | 3,830 | 3,925 | 3,830 | 3,920 | 226,700 | 3,920 |
| 2014-03-03 | 3,915 | 3,930 | 3,810 | 3,895 | 349,300 | 3,895 |
| 2014-02-28 | 4,025 | 4,055 | 3,845 | 3,920 | 434,100 | 3,920 |
| 2014-02-27 | 3,925 | 4,070 | 3,925 | 3,980 | 339,900 | 3,980 |
| 2014-02-26 | 4,040 | 4,050 | 3,970 | 3,980 | 233,100 | 3,980 |
| 2014-02-25 | 4,080 | 4,080 | 4,020 | 4,060 | 178,200 | 4,060 |
| 2014-02-24 | 4,075 | 4,115 | 3,985 | 4,035 | 412,900 | 4,035 |
| 2014-02-21 | 3,990 | 4,080 | 3,990 | 4,055 | 270,100 | 4,055 |
| 2014-02-20 | 4,075 | 4,075 | 3,885 | 3,900 | 365,900 | 3,900 |
| 2014-02-19 | 4,070 | 4,095 | 3,995 | 4,020 | 279,800 | 4,020 |
| 2014-02-18 | 4,010 | 4,115 | 3,990 | 4,080 | 354,600 | 4,080 |
| 2014-02-17 | 3,960 | 4,040 | 3,920 | 3,980 | 485,100 | 3,980 |
| 2014-02-14 | 3,800 | 3,960 | 3,790 | 3,945 | 670,400 | 3,945 |
| 2014-02-13 | 3,655 | 3,660 | 3,545 | 3,575 | 263,400 | 3,575 |
| 2014-02-12 | 3,700 | 3,725 | 3,620 | 3,665 | 324,700 | 3,665 |
| 2014-02-10 | 3,770 | 3,795 | 3,655 | 3,685 | 223,700 | 3,685 |
| 2014-02-07 | 3,620 | 3,675 | 3,555 | 3,650 | 225,600 | 3,650 |
| 2014-02-06 | 3,490 | 3,615 | 3,485 | 3,580 | 219,600 | 3,580 |
| 2014-02-05 | 3,525 | 3,545 | 3,410 | 3,460 | 313,300 | 3,460 |
| 2014-02-04 | 3,560 | 3,640 | 3,505 | 3,505 | 362,600 | 3,505 |
| 2014-02-03 | 3,735 | 3,750 | 3,680 | 3,710 | 242,700 | 3,710 |
| 2014-01-31 | 3,740 | 3,780 | 3,700 | 3,740 | 323,100 | 3,740 |
| 2014-01-30 | 3,780 | 3,795 | 3,735 | 3,770 | 206,900 | 3,770 |
| 2014-01-29 | 3,795 | 3,855 | 3,755 | 3,845 | 255,700 | 3,845 |
| 2014-01-28 | 3,770 | 3,790 | 3,735 | 3,755 | 287,100 | 3,755 |
| 2014-01-27 | 3,750 | 3,820 | 3,740 | 3,785 | 280,500 | 3,785 |
| 2014-01-24 | 3,870 | 3,890 | 3,805 | 3,845 | 264,300 | 3,845 |
| 2014-01-23 | 3,935 | 3,980 | 3,910 | 3,945 | 259,500 | 3,945 |
| 2014-01-22 | 3,905 | 3,925 | 3,850 | 3,895 | 129,400 | 3,895 |
| 2014-01-21 | 3,820 | 3,945 | 3,815 | 3,905 | 258,700 | 3,905 |
| 2014-01-20 | 3,910 | 3,920 | 3,795 | 3,800 | 197,600 | 3,800 |
| 2014-01-17 | 3,805 | 3,980 | 3,785 | 3,905 | 387,300 | 3,905 |
| 2014-01-16 | 3,750 | 3,800 | 3,745 | 3,770 | 203,600 | 3,770 |
| 2014-01-15 | 3,690 | 3,745 | 3,680 | 3,745 | 223,300 | 3,745 |
| 2014-01-14 | 3,710 | 3,710 | 3,615 | 3,625 | 174,900 | 3,625 |
| 2014-01-10 | 3,705 | 3,705 | 3,645 | 3,700 | 160,400 | 3,700 |
| 2014-01-09 | 3,645 | 3,700 | 3,625 | 3,695 | 206,100 | 3,695 |
| 2014-01-08 | 3,575 | 3,645 | 3,570 | 3,645 | 166,900 | 3,645 |
| 2014-01-07 | 3,540 | 3,585 | 3,525 | 3,560 | 174,500 | 3,560 |
| 2014-01-06 | 3,590 | 3,600 | 3,545 | 3,575 | 194,400 | 3,575 |
分割・併合履歴 ： なし
