7205 日野自動車(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 | 1,625 | 1,625 | 1,589 | 1,603 | 1,539,800 | 1,603 |
| 2014-12-29 | 1,627 | 1,644 | 1,592 | 1,613 | 1,965,400 | 1,613 |
| 2014-12-26 | 1,591 | 1,628 | 1,589 | 1,615 | 1,548,600 | 1,615 |
| 2014-12-25 | 1,594 | 1,600 | 1,586 | 1,591 | 934,800 | 1,591 |
| 2014-12-24 | 1,606 | 1,620 | 1,596 | 1,602 | 1,281,000 | 1,602 |
| 2014-12-22 | 1,588 | 1,599 | 1,567 | 1,587 | 2,051,300 | 1,587 |
| 2014-12-19 | 1,540 | 1,571 | 1,524 | 1,570 | 3,305,300 | 1,570 |
| 2014-12-18 | 1,486 | 1,507 | 1,466 | 1,491 | 2,418,800 | 1,491 |
| 2014-12-17 | 1,450 | 1,471 | 1,438 | 1,456 | 2,477,600 | 1,456 |
| 2014-12-16 | 1,463 | 1,487 | 1,430 | 1,456 | 3,686,700 | 1,456 |
| 2014-12-15 | 1,501 | 1,524 | 1,490 | 1,497 | 2,634,400 | 1,497 |
| 2014-12-12 | 1,534 | 1,557 | 1,512 | 1,522 | 5,874,400 | 1,522 |
| 2014-12-11 | 1,574 | 1,582 | 1,555 | 1,570 | 2,144,000 | 1,570 |
| 2014-12-10 | 1,616 | 1,628 | 1,594 | 1,607 | 1,993,200 | 1,607 |
| 2014-12-09 | 1,669 | 1,672 | 1,646 | 1,649 | 1,469,300 | 1,649 |
| 2014-12-08 | 1,700 | 1,729 | 1,684 | 1,686 | 2,710,800 | 1,686 |
| 2014-12-05 | 1,625 | 1,673 | 1,614 | 1,668 | 3,280,900 | 1,668 |
| 2014-12-04 | 1,600 | 1,616 | 1,596 | 1,613 | 2,132,700 | 1,613 |
| 2014-12-03 | 1,601 | 1,634 | 1,584 | 1,587 | 3,012,700 | 1,587 |
| 2014-12-02 | 1,591 | 1,610 | 1,589 | 1,607 | 2,213,400 | 1,607 |
| 2014-12-01 | 1,600 | 1,619 | 1,596 | 1,606 | 1,736,200 | 1,606 |
| 2014-11-28 | 1,577 | 1,600 | 1,577 | 1,599 | 1,759,500 | 1,599 |
| 2014-11-27 | 1,577 | 1,592 | 1,573 | 1,575 | 1,481,200 | 1,575 |
| 2014-11-26 | 1,582 | 1,600 | 1,582 | 1,590 | 1,692,600 | 1,590 |
| 2014-11-25 | 1,586 | 1,596 | 1,577 | 1,596 | 2,144,800 | 1,596 |
| 2014-11-21 | 1,552 | 1,569 | 1,536 | 1,565 | 2,805,500 | 1,565 |
| 2014-11-20 | 1,575 | 1,590 | 1,557 | 1,560 | 2,867,700 | 1,560 |
| 2014-11-19 | 1,602 | 1,612 | 1,559 | 1,567 | 3,708,500 | 1,567 |
| 2014-11-18 | 1,556 | 1,590 | 1,544 | 1,586 | 3,162,900 | 1,586 |
| 2014-11-17 | 1,617 | 1,620 | 1,535 | 1,546 | 4,825,000 | 1,546 |
| 2014-11-14 | 1,630 | 1,635 | 1,613 | 1,635 | 2,717,200 | 1,635 |
| 2014-11-13 | 1,619 | 1,632 | 1,597 | 1,628 | 2,082,200 | 1,628 |
| 2014-11-12 | 1,643 | 1,651 | 1,608 | 1,613 | 2,219,000 | 1,613 |
| 2014-11-11 | 1,609 | 1,636 | 1,602 | 1,625 | 1,505,700 | 1,625 |
| 2014-11-10 | 1,600 | 1,604 | 1,587 | 1,599 | 1,532,100 | 1,599 |
| 2014-11-07 | 1,628 | 1,636 | 1,609 | 1,615 | 1,978,500 | 1,615 |
| 2014-11-06 | 1,632 | 1,641 | 1,590 | 1,604 | 2,986,200 | 1,604 |
| 2014-11-05 | 1,628 | 1,654 | 1,608 | 1,624 | 3,938,100 | 1,624 |
| 2014-11-04 | 1,620 | 1,664 | 1,604 | 1,625 | 5,207,000 | 1,625 |
| 2014-10-31 | 1,550 | 1,605 | 1,526 | 1,586 | 5,376,500 | 1,586 |
| 2014-10-30 | 1,536 | 1,536 | 1,502 | 1,526 | 3,668,800 | 1,526 |
| 2014-10-29 | 1,499 | 1,530 | 1,490 | 1,518 | 2,404,500 | 1,518 |
| 2014-10-28 | 1,479 | 1,489 | 1,457 | 1,476 | 2,281,800 | 1,476 |
| 2014-10-27 | 1,512 | 1,521 | 1,491 | 1,501 | 1,403,500 | 1,501 |
| 2014-10-24 | 1,496 | 1,503 | 1,480 | 1,493 | 1,719,700 | 1,493 |
| 2014-10-23 | 1,471 | 1,471 | 1,450 | 1,466 | 1,330,100 | 1,466 |
| 2014-10-22 | 1,478 | 1,481 | 1,449 | 1,478 | 1,777,700 | 1,478 |
| 2014-10-21 | 1,469 | 1,474 | 1,429 | 1,438 | 1,971,800 | 1,438 |
| 2014-10-20 | 1,433 | 1,490 | 1,433 | 1,474 | 3,086,800 | 1,474 |
| 2014-10-17 | 1,425 | 1,439 | 1,397 | 1,399 | 2,385,700 | 1,399 |
| 2014-10-16 | 1,407 | 1,433 | 1,403 | 1,421 | 2,821,700 | 1,421 |
| 2014-10-15 | 1,425 | 1,444 | 1,416 | 1,442 | 1,806,700 | 1,442 |
| 2014-10-14 | 1,418 | 1,445 | 1,416 | 1,424 | 2,681,400 | 1,424 |
| 2014-10-10 | 1,460 | 1,466 | 1,441 | 1,457 | 3,109,200 | 1,457 |
| 2014-10-09 | 1,507 | 1,520 | 1,481 | 1,484 | 2,051,200 | 1,484 |
| 2014-10-08 | 1,500 | 1,503 | 1,480 | 1,494 | 1,828,200 | 1,494 |
| 2014-10-07 | 1,520 | 1,538 | 1,510 | 1,518 | 1,576,200 | 1,518 |
| 2014-10-06 | 1,501 | 1,545 | 1,501 | 1,521 | 2,199,700 | 1,521 |
| 2014-10-03 | 1,470 | 1,492 | 1,469 | 1,485 | 2,256,500 | 1,485 |
| 2014-10-02 | 1,517 | 1,523 | 1,482 | 1,490 | 3,186,400 | 1,490 |
| 2014-10-01 | 1,546 | 1,554 | 1,531 | 1,540 | 3,372,600 | 1,540 |
| 2014-09-30 | 1,534 | 1,537 | 1,511 | 1,534 | 2,062,300 | 1,534 |
| 2014-09-29 | 1,538 | 1,546 | 1,520 | 1,525 | 1,545,400 | 1,525 |
| 2014-09-26 | 1,515 | 1,533 | 1,508 | 1,526 | 1,275,300 | 1,526 |
| 2014-09-25 | 1,535 | 1,547 | 1,526 | 1,547 | 2,608,100 | 1,547 |
| 2014-09-24 | 1,526 | 1,528 | 1,511 | 1,525 | 1,863,800 | 1,525 |
| 2014-09-22 | 1,551 | 1,560 | 1,539 | 1,551 | 1,811,000 | 1,551 |
| 2014-09-19 | 1,505 | 1,575 | 1,505 | 1,542 | 4,760,300 | 1,542 |
| 2014-09-18 | 1,482 | 1,500 | 1,479 | 1,482 | 1,932,400 | 1,482 |
| 2014-09-17 | 1,493 | 1,497 | 1,469 | 1,473 | 1,194,300 | 1,473 |
| 2014-09-16 | 1,484 | 1,488 | 1,470 | 1,485 | 1,690,300 | 1,485 |
| 2014-09-12 | 1,487 | 1,507 | 1,482 | 1,498 | 3,574,600 | 1,498 |
| 2014-09-11 | 1,502 | 1,508 | 1,494 | 1,497 | 2,015,800 | 1,497 |
| 2014-09-10 | 1,488 | 1,498 | 1,483 | 1,497 | 1,685,700 | 1,497 |
| 2014-09-09 | 1,502 | 1,506 | 1,484 | 1,485 | 1,061,600 | 1,485 |
| 2014-09-08 | 1,496 | 1,500 | 1,485 | 1,490 | 1,218,500 | 1,490 |
| 2014-09-05 | 1,496 | 1,500 | 1,482 | 1,486 | 1,022,700 | 1,486 |
| 2014-09-04 | 1,493 | 1,496 | 1,481 | 1,487 | 1,419,700 | 1,487 |
| 2014-09-03 | 1,520 | 1,521 | 1,492 | 1,496 | 1,950,200 | 1,496 |
| 2014-09-02 | 1,499 | 1,522 | 1,498 | 1,513 | 2,584,300 | 1,513 |
| 2014-09-01 | 1,471 | 1,489 | 1,471 | 1,484 | 1,049,300 | 1,484 |
| 2014-08-29 | 1,461 | 1,482 | 1,459 | 1,475 | 3,268,500 | 1,475 |
| 2014-08-28 | 1,465 | 1,474 | 1,452 | 1,472 | 1,781,600 | 1,472 |
| 2014-08-27 | 1,474 | 1,483 | 1,453 | 1,475 | 2,234,700 | 1,475 |
| 2014-08-26 | 1,478 | 1,484 | 1,463 | 1,466 | 3,109,300 | 1,466 |
| 2014-08-25 | 1,470 | 1,481 | 1,452 | 1,478 | 1,875,700 | 1,478 |
| 2014-08-22 | 1,480 | 1,487 | 1,469 | 1,478 | 2,247,000 | 1,478 |
| 2014-08-21 | 1,474 | 1,489 | 1,468 | 1,470 | 1,839,800 | 1,470 |
| 2014-08-20 | 1,463 | 1,467 | 1,450 | 1,457 | 1,958,300 | 1,457 |
| 2014-08-19 | 1,445 | 1,462 | 1,444 | 1,454 | 2,442,400 | 1,454 |
| 2014-08-18 | 1,423 | 1,438 | 1,413 | 1,421 | 1,672,800 | 1,421 |
| 2014-08-15 | 1,414 | 1,435 | 1,409 | 1,432 | 1,872,500 | 1,432 |
| 2014-08-14 | 1,409 | 1,411 | 1,400 | 1,405 | 1,279,100 | 1,405 |
| 2014-08-13 | 1,397 | 1,413 | 1,388 | 1,393 | 1,992,500 | 1,393 |
| 2014-08-12 | 1,414 | 1,422 | 1,400 | 1,405 | 832,100 | 1,405 |
| 2014-08-11 | 1,401 | 1,420 | 1,399 | 1,413 | 1,263,900 | 1,413 |
| 2014-08-08 | 1,385 | 1,390 | 1,355 | 1,371 | 3,704,700 | 1,371 |
| 2014-08-07 | 1,404 | 1,411 | 1,383 | 1,407 | 1,646,100 | 1,407 |
| 2014-08-06 | 1,407 | 1,420 | 1,396 | 1,404 | 1,597,400 | 1,404 |
| 2014-08-05 | 1,427 | 1,453 | 1,424 | 1,430 | 2,093,100 | 1,430 |
| 2014-08-04 | 1,416 | 1,427 | 1,405 | 1,419 | 1,126,500 | 1,419 |
| 2014-08-01 | 1,425 | 1,441 | 1,421 | 1,432 | 1,288,000 | 1,432 |
| 2014-07-31 | 1,454 | 1,465 | 1,441 | 1,445 | 1,941,600 | 1,445 |
| 2014-07-30 | 1,436 | 1,455 | 1,401 | 1,447 | 2,801,700 | 1,447 |
| 2014-07-29 | 1,437 | 1,445 | 1,420 | 1,439 | 1,333,600 | 1,439 |
| 2014-07-28 | 1,412 | 1,440 | 1,408 | 1,436 | 1,431,900 | 1,436 |
| 2014-07-25 | 1,433 | 1,438 | 1,414 | 1,433 | 1,723,700 | 1,433 |
| 2014-07-24 | 1,419 | 1,444 | 1,415 | 1,428 | 1,844,700 | 1,428 |
| 2014-07-23 | 1,400 | 1,416 | 1,381 | 1,412 | 1,880,600 | 1,412 |
| 2014-07-22 | 1,387 | 1,407 | 1,382 | 1,394 | 1,524,300 | 1,394 |
| 2014-07-18 | 1,391 | 1,391 | 1,368 | 1,387 | 1,187,900 | 1,387 |
| 2014-07-17 | 1,407 | 1,411 | 1,393 | 1,401 | 954,400 | 1,401 |
| 2014-07-16 | 1,400 | 1,412 | 1,384 | 1,399 | 2,212,900 | 1,399 |
| 2014-07-15 | 1,433 | 1,440 | 1,421 | 1,424 | 1,497,000 | 1,424 |
| 2014-07-14 | 1,414 | 1,438 | 1,401 | 1,433 | 1,522,900 | 1,433 |
| 2014-07-11 | 1,395 | 1,416 | 1,384 | 1,414 | 2,000,400 | 1,414 |
| 2014-07-10 | 1,432 | 1,450 | 1,416 | 1,418 | 1,477,100 | 1,418 |
| 2014-07-09 | 1,439 | 1,442 | 1,417 | 1,433 | 1,648,700 | 1,433 |
| 2014-07-08 | 1,450 | 1,450 | 1,421 | 1,443 | 2,812,400 | 1,443 |
| 2014-07-07 | 1,491 | 1,491 | 1,461 | 1,467 | 1,256,500 | 1,467 |
| 2014-07-04 | 1,502 | 1,515 | 1,474 | 1,478 | 2,278,100 | 1,478 |
| 2014-07-03 | 1,458 | 1,494 | 1,455 | 1,484 | 3,424,100 | 1,484 |
| 2014-07-02 | 1,445 | 1,469 | 1,433 | 1,449 | 3,139,200 | 1,449 |
| 2014-07-01 | 1,396 | 1,437 | 1,386 | 1,431 | 2,531,700 | 1,431 |
| 2014-06-30 | 1,386 | 1,399 | 1,364 | 1,395 | 2,605,900 | 1,395 |
| 2014-06-27 | 1,412 | 1,416 | 1,376 | 1,387 | 2,290,900 | 1,387 |
| 2014-06-26 | 1,423 | 1,442 | 1,403 | 1,430 | 2,267,900 | 1,430 |
| 2014-06-25 | 1,423 | 1,449 | 1,407 | 1,429 | 2,914,000 | 1,429 |
| 2014-06-24 | 1,387 | 1,429 | 1,372 | 1,423 | 2,553,700 | 1,423 |
| 2014-06-23 | 1,390 | 1,395 | 1,376 | 1,385 | 1,497,400 | 1,385 |
| 2014-06-20 | 1,400 | 1,404 | 1,370 | 1,370 | 3,148,700 | 1,370 |
| 2014-06-19 | 1,400 | 1,404 | 1,378 | 1,401 | 2,499,800 | 1,401 |
| 2014-06-18 | 1,356 | 1,389 | 1,349 | 1,387 | 2,276,200 | 1,387 |
| 2014-06-17 | 1,349 | 1,362 | 1,337 | 1,341 | 1,525,700 | 1,341 |
| 2014-06-16 | 1,367 | 1,383 | 1,343 | 1,360 | 1,715,100 | 1,360 |
| 2014-06-13 | 1,304 | 1,373 | 1,304 | 1,369 | 3,181,200 | 1,369 |
| 2014-06-12 | 1,340 | 1,341 | 1,315 | 1,330 | 2,047,200 | 1,330 |
| 2014-06-11 | 1,334 | 1,355 | 1,330 | 1,353 | 1,732,000 | 1,353 |
| 2014-06-10 | 1,370 | 1,382 | 1,342 | 1,348 | 1,458,400 | 1,348 |
| 2014-06-09 | 1,357 | 1,372 | 1,352 | 1,368 | 2,399,900 | 1,368 |
| 2014-06-06 | 1,340 | 1,350 | 1,330 | 1,337 | 2,319,700 | 1,337 |
| 2014-06-05 | 1,312 | 1,335 | 1,307 | 1,331 | 3,012,800 | 1,331 |
| 2014-06-04 | 1,312 | 1,314 | 1,295 | 1,299 | 2,300,700 | 1,299 |
| 2014-06-03 | 1,350 | 1,354 | 1,319 | 1,322 | 2,032,700 | 1,322 |
| 2014-06-02 | 1,307 | 1,339 | 1,301 | 1,334 | 2,033,200 | 1,334 |
| 2014-05-30 | 1,292 | 1,306 | 1,280 | 1,281 | 2,269,300 | 1,281 |
| 2014-05-29 | 1,296 | 1,311 | 1,291 | 1,303 | 1,254,500 | 1,303 |
| 2014-05-28 | 1,270 | 1,301 | 1,242 | 1,295 | 2,831,300 | 1,295 |
| 2014-05-27 | 1,281 | 1,293 | 1,272 | 1,278 | 2,042,100 | 1,278 |
| 2014-05-26 | 1,286 | 1,293 | 1,274 | 1,289 | 1,075,400 | 1,289 |
| 2014-05-23 | 1,274 | 1,297 | 1,265 | 1,270 | 2,337,400 | 1,270 |
| 2014-05-22 | 1,228 | 1,278 | 1,226 | 1,268 | 2,906,900 | 1,268 |
| 2014-05-21 | 1,240 | 1,240 | 1,207 | 1,223 | 2,078,100 | 1,223 |
| 2014-05-20 | 1,247 | 1,273 | 1,232 | 1,259 | 2,517,100 | 1,259 |
| 2014-05-19 | 1,257 | 1,272 | 1,222 | 1,227 | 1,858,200 | 1,227 |
| 2014-05-16 | 1,235 | 1,259 | 1,226 | 1,238 | 1,936,800 | 1,238 |
| 2014-05-15 | 1,258 | 1,273 | 1,247 | 1,260 | 2,320,100 | 1,260 |
| 2014-05-14 | 1,285 | 1,293 | 1,263 | 1,269 | 1,873,200 | 1,269 |
| 2014-05-13 | 1,276 | 1,296 | 1,261 | 1,294 | 4,221,100 | 1,294 |
| 2014-05-12 | 1,233 | 1,244 | 1,215 | 1,216 | 1,822,100 | 1,216 |
| 2014-05-09 | 1,221 | 1,241 | 1,218 | 1,227 | 2,229,100 | 1,227 |
| 2014-05-08 | 1,240 | 1,253 | 1,233 | 1,243 | 2,408,300 | 1,243 |
| 2014-05-07 | 1,245 | 1,256 | 1,237 | 1,239 | 3,557,700 | 1,239 |
| 2014-05-02 | 1,304 | 1,305 | 1,263 | 1,274 | 3,339,300 | 1,274 |
| 2014-05-01 | 1,317 | 1,317 | 1,276 | 1,299 | 5,784,500 | 1,299 |
| 2014-04-30 | 1,393 | 1,400 | 1,337 | 1,346 | 2,649,300 | 1,346 |
| 2014-04-28 | 1,357 | 1,381 | 1,341 | 1,377 | 3,155,200 | 1,377 |
| 2014-04-25 | 1,418 | 1,432 | 1,327 | 1,373 | 5,487,200 | 1,373 |
| 2014-04-24 | 1,435 | 1,443 | 1,412 | 1,417 | 3,630,900 | 1,417 |
| 2014-04-23 | 1,454 | 1,460 | 1,433 | 1,455 | 2,348,600 | 1,455 |
| 2014-04-22 | 1,506 | 1,512 | 1,458 | 1,460 | 2,291,600 | 1,460 |
| 2014-04-21 | 1,501 | 1,527 | 1,501 | 1,508 | 1,764,100 | 1,508 |
| 2014-04-18 | 1,455 | 1,493 | 1,454 | 1,491 | 1,675,800 | 1,491 |
| 2014-04-17 | 1,452 | 1,463 | 1,432 | 1,439 | 2,149,300 | 1,439 |
| 2014-04-16 | 1,403 | 1,459 | 1,403 | 1,454 | 2,683,100 | 1,454 |
| 2014-04-15 | 1,398 | 1,400 | 1,373 | 1,379 | 1,952,200 | 1,379 |
| 2014-04-14 | 1,383 | 1,408 | 1,368 | 1,385 | 2,650,700 | 1,385 |
| 2014-04-11 | 1,383 | 1,420 | 1,378 | 1,399 | 4,166,400 | 1,399 |
| 2014-04-10 | 1,466 | 1,473 | 1,430 | 1,432 | 3,130,800 | 1,432 |
| 2014-04-09 | 1,479 | 1,482 | 1,454 | 1,463 | 2,133,100 | 1,463 |
| 2014-04-08 | 1,512 | 1,531 | 1,507 | 1,519 | 1,705,800 | 1,519 |
| 2014-04-07 | 1,546 | 1,558 | 1,513 | 1,519 | 1,612,600 | 1,519 |
| 2014-04-04 | 1,538 | 1,574 | 1,537 | 1,569 | 1,632,400 | 1,569 |
| 2014-04-03 | 1,530 | 1,574 | 1,521 | 1,564 | 3,029,600 | 1,564 |
| 2014-04-02 | 1,521 | 1,529 | 1,503 | 1,520 | 2,081,400 | 1,520 |
| 2014-04-01 | 1,528 | 1,531 | 1,493 | 1,510 | 1,640,600 | 1,510 |
| 2014-03-31 | 1,500 | 1,534 | 1,497 | 1,531 | 1,691,800 | 1,531 |
| 2014-03-28 | 1,476 | 1,492 | 1,463 | 1,491 | 1,641,100 | 1,491 |
| 2014-03-27 | 1,463 | 1,495 | 1,451 | 1,490 | 2,356,200 | 1,490 |
| 2014-03-26 | 1,456 | 1,480 | 1,441 | 1,478 | 2,360,000 | 1,478 |
| 2014-03-25 | 1,421 | 1,457 | 1,405 | 1,439 | 1,809,900 | 1,439 |
| 2014-03-24 | 1,415 | 1,434 | 1,413 | 1,431 | 2,225,800 | 1,431 |
| 2014-03-20 | 1,474 | 1,475 | 1,414 | 1,419 | 2,392,400 | 1,419 |
| 2014-03-19 | 1,477 | 1,491 | 1,446 | 1,468 | 1,617,800 | 1,468 |
| 2014-03-18 | 1,480 | 1,487 | 1,457 | 1,459 | 959,800 | 1,459 |
| 2014-03-17 | 1,450 | 1,461 | 1,436 | 1,450 | 1,333,500 | 1,450 |
| 2014-03-14 | 1,462 | 1,473 | 1,451 | 1,456 | 3,704,300 | 1,456 |
| 2014-03-13 | 1,503 | 1,532 | 1,503 | 1,510 | 1,488,200 | 1,510 |
| 2014-03-12 | 1,508 | 1,526 | 1,505 | 1,508 | 1,780,200 | 1,508 |
| 2014-03-11 | 1,516 | 1,548 | 1,514 | 1,541 | 1,750,000 | 1,541 |
| 2014-03-10 | 1,504 | 1,523 | 1,499 | 1,510 | 1,246,300 | 1,510 |
| 2014-03-07 | 1,528 | 1,539 | 1,511 | 1,523 | 1,295,700 | 1,523 |
| 2014-03-06 | 1,475 | 1,524 | 1,469 | 1,520 | 2,561,100 | 1,520 |
| 2014-03-05 | 1,474 | 1,488 | 1,459 | 1,459 | 1,761,900 | 1,459 |
| 2014-03-04 | 1,435 | 1,458 | 1,426 | 1,444 | 2,275,500 | 1,444 |
| 2014-03-03 | 1,463 | 1,476 | 1,437 | 1,456 | 1,947,800 | 1,456 |
| 2014-02-28 | 1,512 | 1,519 | 1,486 | 1,501 | 1,555,800 | 1,501 |
| 2014-02-27 | 1,534 | 1,542 | 1,510 | 1,518 | 1,358,400 | 1,518 |
| 2014-02-26 | 1,532 | 1,565 | 1,523 | 1,524 | 1,637,200 | 1,524 |
| 2014-02-25 | 1,540 | 1,552 | 1,519 | 1,548 | 1,273,000 | 1,548 |
| 2014-02-24 | 1,530 | 1,540 | 1,497 | 1,528 | 1,340,800 | 1,528 |
| 2014-02-21 | 1,500 | 1,540 | 1,498 | 1,535 | 1,372,100 | 1,535 |
| 2014-02-20 | 1,495 | 1,507 | 1,465 | 1,481 | 1,660,600 | 1,481 |
| 2014-02-19 | 1,533 | 1,540 | 1,512 | 1,526 | 1,129,900 | 1,526 |
| 2014-02-18 | 1,515 | 1,556 | 1,507 | 1,553 | 1,802,600 | 1,553 |
| 2014-02-17 | 1,472 | 1,501 | 1,451 | 1,494 | 1,711,900 | 1,494 |
| 2014-02-14 | 1,498 | 1,517 | 1,445 | 1,461 | 2,571,700 | 1,461 |
| 2014-02-13 | 1,530 | 1,551 | 1,500 | 1,506 | 2,564,700 | 1,506 |
| 2014-02-12 | 1,550 | 1,561 | 1,524 | 1,530 | 3,481,200 | 1,530 |
| 2014-02-10 | 1,482 | 1,493 | 1,453 | 1,470 | 1,471,700 | 1,470 |
| 2014-02-07 | 1,449 | 1,457 | 1,433 | 1,456 | 1,641,900 | 1,456 |
| 2014-02-06 | 1,425 | 1,435 | 1,398 | 1,398 | 2,001,700 | 1,398 |
| 2014-02-05 | 1,439 | 1,470 | 1,408 | 1,427 | 2,991,800 | 1,427 |
| 2014-02-04 | 1,438 | 1,451 | 1,413 | 1,413 | 2,907,600 | 1,413 |
| 2014-02-03 | 1,494 | 1,520 | 1,482 | 1,498 | 2,622,200 | 1,498 |
| 2014-01-31 | 1,553 | 1,578 | 1,491 | 1,526 | 3,619,700 | 1,526 |
| 2014-01-30 | 1,491 | 1,529 | 1,484 | 1,508 | 3,492,200 | 1,508 |
| 2014-01-29 | 1,490 | 1,533 | 1,490 | 1,531 | 3,580,400 | 1,531 |
| 2014-01-28 | 1,493 | 1,495 | 1,459 | 1,476 | 2,654,400 | 1,476 |
| 2014-01-27 | 1,500 | 1,502 | 1,478 | 1,485 | 4,412,200 | 1,485 |
| 2014-01-24 | 1,556 | 1,567 | 1,542 | 1,560 | 2,367,100 | 1,560 |
| 2014-01-23 | 1,602 | 1,602 | 1,572 | 1,578 | 2,634,300 | 1,578 |
| 2014-01-22 | 1,575 | 1,605 | 1,575 | 1,597 | 1,849,100 | 1,597 |
| 2014-01-21 | 1,595 | 1,608 | 1,575 | 1,591 | 1,586,200 | 1,591 |
| 2014-01-20 | 1,594 | 1,599 | 1,562 | 1,593 | 1,624,400 | 1,593 |
| 2014-01-17 | 1,586 | 1,601 | 1,582 | 1,588 | 1,825,600 | 1,588 |
| 2014-01-16 | 1,632 | 1,654 | 1,577 | 1,582 | 4,281,900 | 1,582 |
| 2014-01-15 | 1,633 | 1,638 | 1,609 | 1,621 | 2,148,400 | 1,621 |
| 2014-01-14 | 1,592 | 1,619 | 1,581 | 1,593 | 2,586,100 | 1,593 |
| 2014-01-10 | 1,647 | 1,662 | 1,624 | 1,656 | 3,381,600 | 1,656 |
| 2014-01-09 | 1,643 | 1,650 | 1,622 | 1,638 | 1,990,300 | 1,638 |
| 2014-01-08 | 1,613 | 1,659 | 1,601 | 1,657 | 2,668,900 | 1,657 |
| 2014-01-07 | 1,593 | 1,609 | 1,584 | 1,587 | 3,096,500 | 1,587 |
| 2014-01-06 | 1,638 | 1,650 | 1,602 | 1,623 | 2,718,700 | 1,623 |
分割・併合履歴 ： なし
