7212 (株)エフテック 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 | 1,199 | 1,208 | 1,184 | 1,192 | 18,400 | 1,192 |
| 2014-12-29 | 1,179 | 1,193 | 1,171 | 1,183 | 21,900 | 1,183 |
| 2014-12-26 | 1,161 | 1,176 | 1,161 | 1,167 | 34,400 | 1,167 |
| 2014-12-25 | 1,203 | 1,211 | 1,150 | 1,157 | 88,900 | 1,157 |
| 2014-12-24 | 1,201 | 1,217 | 1,200 | 1,203 | 79,900 | 1,203 |
| 2014-12-22 | 1,203 | 1,214 | 1,203 | 1,209 | 51,500 | 1,209 |
| 2014-12-19 | 1,207 | 1,215 | 1,198 | 1,205 | 54,400 | 1,205 |
| 2014-12-18 | 1,199 | 1,217 | 1,190 | 1,197 | 69,300 | 1,197 |
| 2014-12-17 | 1,159 | 1,195 | 1,159 | 1,174 | 54,200 | 1,174 |
| 2014-12-16 | 1,173 | 1,173 | 1,155 | 1,157 | 50,300 | 1,157 |
| 2014-12-15 | 1,182 | 1,201 | 1,174 | 1,180 | 85,700 | 1,180 |
| 2014-12-12 | 1,200 | 1,212 | 1,183 | 1,183 | 49,000 | 1,183 |
| 2014-12-11 | 1,195 | 1,203 | 1,176 | 1,197 | 37,100 | 1,197 |
| 2014-12-10 | 1,195 | 1,215 | 1,189 | 1,207 | 53,300 | 1,207 |
| 2014-12-09 | 1,200 | 1,222 | 1,200 | 1,205 | 30,700 | 1,205 |
| 2014-12-08 | 1,205 | 1,231 | 1,203 | 1,223 | 67,800 | 1,223 |
| 2014-12-05 | 1,202 | 1,207 | 1,195 | 1,203 | 50,100 | 1,203 |
| 2014-12-04 | 1,217 | 1,217 | 1,190 | 1,202 | 49,800 | 1,202 |
| 2014-12-03 | 1,220 | 1,227 | 1,207 | 1,207 | 31,300 | 1,207 |
| 2014-12-02 | 1,215 | 1,220 | 1,210 | 1,218 | 40,500 | 1,218 |
| 2014-12-01 | 1,200 | 1,229 | 1,200 | 1,220 | 59,500 | 1,220 |
| 2014-11-28 | 1,200 | 1,209 | 1,197 | 1,205 | 32,000 | 1,205 |
| 2014-11-27 | 1,215 | 1,220 | 1,195 | 1,196 | 36,200 | 1,196 |
| 2014-11-26 | 1,220 | 1,228 | 1,210 | 1,219 | 52,600 | 1,219 |
| 2014-11-25 | 1,219 | 1,229 | 1,212 | 1,219 | 37,900 | 1,219 |
| 2014-11-21 | 1,193 | 1,208 | 1,186 | 1,202 | 71,100 | 1,202 |
| 2014-11-20 | 1,192 | 1,197 | 1,182 | 1,185 | 45,300 | 1,185 |
| 2014-11-19 | 1,175 | 1,197 | 1,174 | 1,192 | 44,400 | 1,192 |
| 2014-11-18 | 1,151 | 1,175 | 1,151 | 1,174 | 49,000 | 1,174 |
| 2014-11-17 | 1,165 | 1,169 | 1,142 | 1,146 | 53,700 | 1,146 |
| 2014-11-14 | 1,164 | 1,180 | 1,158 | 1,170 | 70,600 | 1,170 |
| 2014-11-13 | 1,139 | 1,168 | 1,139 | 1,163 | 85,500 | 1,163 |
| 2014-11-12 | 1,154 | 1,161 | 1,140 | 1,145 | 92,700 | 1,145 |
| 2014-11-11 | 1,150 | 1,155 | 1,144 | 1,150 | 63,200 | 1,150 |
| 2014-11-10 | 1,145 | 1,145 | 1,127 | 1,143 | 72,200 | 1,143 |
| 2014-11-07 | 1,125 | 1,135 | 1,123 | 1,129 | 54,600 | 1,129 |
| 2014-11-06 | 1,148 | 1,148 | 1,124 | 1,125 | 97,500 | 1,125 |
| 2014-11-05 | 1,150 | 1,175 | 1,119 | 1,141 | 232,100 | 1,141 |
| 2014-11-04 | 1,210 | 1,229 | 1,197 | 1,200 | 91,000 | 1,200 |
| 2014-10-31 | 1,173 | 1,195 | 1,161 | 1,188 | 70,900 | 1,188 |
| 2014-10-30 | 1,161 | 1,177 | 1,156 | 1,160 | 150,400 | 1,160 |
| 2014-10-29 | 1,141 | 1,172 | 1,141 | 1,154 | 54,800 | 1,154 |
| 2014-10-28 | 1,134 | 1,150 | 1,127 | 1,141 | 32,900 | 1,141 |
| 2014-10-27 | 1,140 | 1,149 | 1,140 | 1,142 | 26,200 | 1,142 |
| 2014-10-24 | 1,142 | 1,153 | 1,136 | 1,140 | 29,400 | 1,140 |
| 2014-10-23 | 1,140 | 1,147 | 1,110 | 1,125 | 25,500 | 1,125 |
| 2014-10-22 | 1,130 | 1,139 | 1,118 | 1,139 | 18,300 | 1,139 |
| 2014-10-21 | 1,130 | 1,130 | 1,104 | 1,113 | 29,400 | 1,113 |
| 2014-10-20 | 1,120 | 1,130 | 1,110 | 1,127 | 16,400 | 1,127 |
| 2014-10-17 | 1,100 | 1,119 | 1,082 | 1,083 | 47,800 | 1,083 |
| 2014-10-16 | 1,103 | 1,113 | 1,097 | 1,099 | 41,000 | 1,099 |
| 2014-10-15 | 1,109 | 1,133 | 1,109 | 1,128 | 37,900 | 1,128 |
| 2014-10-14 | 1,081 | 1,128 | 1,081 | 1,107 | 58,600 | 1,107 |
| 2014-10-10 | 1,152 | 1,155 | 1,133 | 1,141 | 62,900 | 1,141 |
| 2014-10-09 | 1,172 | 1,194 | 1,160 | 1,164 | 52,300 | 1,164 |
| 2014-10-08 | 1,170 | 1,205 | 1,155 | 1,181 | 104,100 | 1,181 |
| 2014-10-07 | 1,202 | 1,208 | 1,182 | 1,182 | 59,800 | 1,182 |
| 2014-10-06 | 1,191 | 1,219 | 1,189 | 1,211 | 41,000 | 1,211 |
| 2014-10-03 | 1,189 | 1,208 | 1,181 | 1,186 | 36,300 | 1,186 |
| 2014-10-02 | 1,201 | 1,208 | 1,181 | 1,182 | 89,900 | 1,182 |
| 2014-10-01 | 1,260 | 1,260 | 1,242 | 1,244 | 39,700 | 1,244 |
| 2014-09-30 | 1,294 | 1,294 | 1,250 | 1,267 | 49,700 | 1,267 |
| 2014-09-29 | 1,300 | 1,305 | 1,294 | 1,299 | 30,700 | 1,299 |
| 2014-09-26 | 1,300 | 1,300 | 1,289 | 1,295 | 23,900 | 1,295 |
| 2014-09-25 | 1,298 | 1,310 | 1,280 | 1,310 | 45,000 | 1,310 |
| 2014-09-24 | 1,280 | 1,282 | 1,266 | 1,280 | 34,400 | 1,280 |
| 2014-09-22 | 1,280 | 1,306 | 1,280 | 1,284 | 44,200 | 1,284 |
| 2014-09-19 | 1,277 | 1,282 | 1,272 | 1,280 | 38,000 | 1,280 |
| 2014-09-18 | 1,264 | 1,281 | 1,249 | 1,277 | 50,300 | 1,277 |
| 2014-09-17 | 1,257 | 1,266 | 1,252 | 1,257 | 22,200 | 1,257 |
| 2014-09-16 | 1,254 | 1,268 | 1,254 | 1,266 | 23,700 | 1,266 |
| 2014-09-12 | 1,260 | 1,265 | 1,246 | 1,256 | 32,900 | 1,256 |
| 2014-09-11 | 1,257 | 1,261 | 1,245 | 1,250 | 35,000 | 1,250 |
| 2014-09-10 | 1,228 | 1,244 | 1,226 | 1,242 | 31,800 | 1,242 |
| 2014-09-09 | 1,235 | 1,235 | 1,227 | 1,228 | 15,200 | 1,228 |
| 2014-09-08 | 1,227 | 1,229 | 1,218 | 1,227 | 30,800 | 1,227 |
| 2014-09-05 | 1,223 | 1,226 | 1,215 | 1,223 | 26,900 | 1,223 |
| 2014-09-04 | 1,219 | 1,222 | 1,214 | 1,216 | 23,700 | 1,216 |
| 2014-09-03 | 1,223 | 1,228 | 1,223 | 1,225 | 21,300 | 1,225 |
| 2014-09-02 | 1,225 | 1,228 | 1,218 | 1,226 | 26,200 | 1,226 |
| 2014-09-01 | 1,217 | 1,228 | 1,217 | 1,220 | 14,800 | 1,220 |
| 2014-08-29 | 1,219 | 1,219 | 1,201 | 1,215 | 28,100 | 1,215 |
| 2014-08-28 | 1,210 | 1,219 | 1,203 | 1,214 | 30,200 | 1,214 |
| 2014-08-27 | 1,218 | 1,218 | 1,205 | 1,215 | 20,500 | 1,215 |
| 2014-08-26 | 1,218 | 1,218 | 1,208 | 1,215 | 10,800 | 1,215 |
| 2014-08-25 | 1,209 | 1,219 | 1,205 | 1,215 | 18,900 | 1,215 |
| 2014-08-22 | 1,212 | 1,216 | 1,201 | 1,209 | 40,400 | 1,209 |
| 2014-08-21 | 1,201 | 1,209 | 1,194 | 1,203 | 48,700 | 1,203 |
| 2014-08-20 | 1,206 | 1,206 | 1,195 | 1,206 | 29,000 | 1,206 |
| 2014-08-19 | 1,206 | 1,212 | 1,185 | 1,199 | 53,800 | 1,199 |
| 2014-08-18 | 1,205 | 1,206 | 1,200 | 1,206 | 7,700 | 1,206 |
| 2014-08-15 | 1,199 | 1,203 | 1,190 | 1,202 | 31,100 | 1,202 |
| 2014-08-14 | 1,199 | 1,209 | 1,194 | 1,204 | 19,700 | 1,204 |
| 2014-08-13 | 1,216 | 1,216 | 1,194 | 1,198 | 31,800 | 1,198 |
| 2014-08-12 | 1,215 | 1,215 | 1,203 | 1,213 | 27,700 | 1,213 |
| 2014-08-11 | 1,216 | 1,216 | 1,199 | 1,206 | 40,700 | 1,206 |
| 2014-08-08 | 1,190 | 1,199 | 1,177 | 1,187 | 48,700 | 1,187 |
| 2014-08-07 | 1,176 | 1,204 | 1,176 | 1,202 | 37,000 | 1,202 |
| 2014-08-06 | 1,218 | 1,229 | 1,172 | 1,181 | 84,800 | 1,181 |
| 2014-08-05 | 1,214 | 1,265 | 1,214 | 1,218 | 162,100 | 1,218 |
| 2014-08-04 | 1,349 | 1,349 | 1,320 | 1,334 | 32,300 | 1,334 |
| 2014-08-01 | 1,324 | 1,357 | 1,312 | 1,344 | 46,600 | 1,344 |
| 2014-07-31 | 1,370 | 1,370 | 1,353 | 1,354 | 42,700 | 1,354 |
| 2014-07-30 | 1,365 | 1,365 | 1,351 | 1,365 | 62,700 | 1,365 |
| 2014-07-29 | 1,361 | 1,361 | 1,354 | 1,359 | 55,200 | 1,359 |
| 2014-07-28 | 1,350 | 1,359 | 1,345 | 1,354 | 28,000 | 1,354 |
| 2014-07-25 | 1,351 | 1,354 | 1,340 | 1,350 | 22,200 | 1,350 |
| 2014-07-24 | 1,340 | 1,354 | 1,340 | 1,347 | 55,500 | 1,347 |
| 2014-07-23 | 1,346 | 1,346 | 1,332 | 1,335 | 11,300 | 1,335 |
| 2014-07-22 | 1,324 | 1,346 | 1,324 | 1,337 | 26,200 | 1,337 |
| 2014-07-18 | 1,320 | 1,337 | 1,302 | 1,329 | 43,800 | 1,329 |
| 2014-07-17 | 1,339 | 1,356 | 1,332 | 1,335 | 27,000 | 1,335 |
| 2014-07-16 | 1,351 | 1,364 | 1,343 | 1,346 | 52,700 | 1,346 |
| 2014-07-15 | 1,350 | 1,355 | 1,340 | 1,353 | 43,300 | 1,353 |
| 2014-07-14 | 1,332 | 1,354 | 1,330 | 1,352 | 44,300 | 1,352 |
| 2014-07-11 | 1,316 | 1,328 | 1,310 | 1,326 | 36,500 | 1,326 |
| 2014-07-10 | 1,349 | 1,364 | 1,331 | 1,331 | 50,700 | 1,331 |
| 2014-07-09 | 1,345 | 1,364 | 1,342 | 1,345 | 30,000 | 1,345 |
| 2014-07-08 | 1,362 | 1,369 | 1,342 | 1,365 | 31,800 | 1,365 |
| 2014-07-07 | 1,343 | 1,371 | 1,343 | 1,357 | 31,700 | 1,357 |
| 2014-07-04 | 1,339 | 1,355 | 1,339 | 1,351 | 46,400 | 1,351 |
| 2014-07-03 | 1,330 | 1,340 | 1,328 | 1,338 | 37,700 | 1,338 |
| 2014-07-02 | 1,331 | 1,340 | 1,327 | 1,327 | 39,400 | 1,327 |
| 2014-07-01 | 1,338 | 1,341 | 1,330 | 1,335 | 46,000 | 1,335 |
| 2014-06-30 | 1,308 | 1,337 | 1,307 | 1,334 | 64,500 | 1,334 |
| 2014-06-27 | 1,320 | 1,320 | 1,288 | 1,308 | 25,100 | 1,308 |
| 2014-06-26 | 1,324 | 1,333 | 1,320 | 1,321 | 20,200 | 1,321 |
| 2014-06-25 | 1,333 | 1,341 | 1,321 | 1,321 | 32,200 | 1,321 |
| 2014-06-24 | 1,320 | 1,338 | 1,313 | 1,333 | 47,400 | 1,333 |
| 2014-06-23 | 1,320 | 1,335 | 1,320 | 1,335 | 43,200 | 1,335 |
| 2014-06-20 | 1,325 | 1,338 | 1,316 | 1,322 | 30,000 | 1,322 |
| 2014-06-19 | 1,324 | 1,328 | 1,319 | 1,328 | 31,100 | 1,328 |
| 2014-06-18 | 1,315 | 1,319 | 1,307 | 1,319 | 20,200 | 1,319 |
| 2014-06-17 | 1,303 | 1,314 | 1,300 | 1,314 | 31,100 | 1,314 |
| 2014-06-16 | 1,301 | 1,309 | 1,292 | 1,301 | 40,900 | 1,301 |
| 2014-06-13 | 1,287 | 1,320 | 1,285 | 1,312 | 66,800 | 1,312 |
| 2014-06-12 | 1,270 | 1,297 | 1,262 | 1,293 | 45,600 | 1,293 |
| 2014-06-11 | 1,258 | 1,273 | 1,258 | 1,270 | 22,800 | 1,270 |
| 2014-06-10 | 1,262 | 1,275 | 1,255 | 1,258 | 22,400 | 1,258 |
| 2014-06-09 | 1,252 | 1,269 | 1,252 | 1,264 | 38,100 | 1,264 |
| 2014-06-06 | 1,253 | 1,256 | 1,243 | 1,252 | 18,900 | 1,252 |
| 2014-06-05 | 1,248 | 1,255 | 1,243 | 1,248 | 12,000 | 1,248 |
| 2014-06-04 | 1,249 | 1,255 | 1,237 | 1,249 | 38,200 | 1,249 |
| 2014-06-03 | 1,230 | 1,245 | 1,230 | 1,234 | 29,200 | 1,234 |
| 2014-06-02 | 1,194 | 1,225 | 1,190 | 1,217 | 36,100 | 1,217 |
| 2014-05-30 | 1,185 | 1,195 | 1,183 | 1,194 | 13,700 | 1,194 |
| 2014-05-29 | 1,168 | 1,190 | 1,168 | 1,184 | 18,100 | 1,184 |
| 2014-05-28 | 1,173 | 1,184 | 1,173 | 1,177 | 12,600 | 1,177 |
| 2014-05-27 | 1,186 | 1,195 | 1,170 | 1,173 | 38,200 | 1,173 |
| 2014-05-26 | 1,169 | 1,188 | 1,169 | 1,185 | 31,900 | 1,185 |
| 2014-05-23 | 1,148 | 1,175 | 1,141 | 1,162 | 36,600 | 1,162 |
| 2014-05-22 | 1,114 | 1,149 | 1,114 | 1,141 | 28,600 | 1,141 |
| 2014-05-21 | 1,121 | 1,127 | 1,109 | 1,113 | 16,600 | 1,113 |
| 2014-05-20 | 1,123 | 1,134 | 1,121 | 1,127 | 16,500 | 1,127 |
| 2014-05-19 | 1,142 | 1,146 | 1,124 | 1,124 | 24,400 | 1,124 |
| 2014-05-16 | 1,145 | 1,148 | 1,137 | 1,142 | 32,100 | 1,142 |
| 2014-05-15 | 1,145 | 1,158 | 1,142 | 1,151 | 17,500 | 1,151 |
| 2014-05-14 | 1,162 | 1,163 | 1,147 | 1,149 | 26,600 | 1,149 |
| 2014-05-13 | 1,142 | 1,165 | 1,142 | 1,162 | 39,500 | 1,162 |
| 2014-05-12 | 1,160 | 1,160 | 1,135 | 1,138 | 48,800 | 1,138 |
| 2014-05-09 | 1,147 | 1,162 | 1,139 | 1,143 | 54,500 | 1,143 |
| 2014-05-08 | 1,138 | 1,170 | 1,138 | 1,146 | 237,100 | 1,146 |
| 2014-05-07 | 1,267 | 1,267 | 1,206 | 1,242 | 79,400 | 1,242 |
| 2014-05-02 | 1,230 | 1,237 | 1,220 | 1,237 | 18,300 | 1,237 |
| 2014-05-01 | 1,217 | 1,229 | 1,212 | 1,228 | 18,800 | 1,228 |
| 2014-04-30 | 1,226 | 1,231 | 1,202 | 1,206 | 23,100 | 1,206 |
| 2014-04-28 | 1,233 | 1,233 | 1,212 | 1,226 | 38,400 | 1,226 |
| 2014-04-25 | 1,240 | 1,245 | 1,225 | 1,233 | 49,100 | 1,233 |
| 2014-04-24 | 1,247 | 1,247 | 1,235 | 1,236 | 15,100 | 1,236 |
| 2014-04-23 | 1,241 | 1,255 | 1,241 | 1,247 | 21,200 | 1,247 |
| 2014-04-22 | 1,270 | 1,272 | 1,237 | 1,237 | 20,900 | 1,237 |
| 2014-04-21 | 1,257 | 1,279 | 1,257 | 1,264 | 23,700 | 1,264 |
| 2014-04-18 | 1,254 | 1,265 | 1,248 | 1,265 | 25,600 | 1,265 |
| 2014-04-17 | 1,249 | 1,263 | 1,248 | 1,254 | 23,000 | 1,254 |
| 2014-04-16 | 1,194 | 1,253 | 1,194 | 1,253 | 62,300 | 1,253 |
| 2014-04-15 | 1,200 | 1,213 | 1,184 | 1,185 | 25,900 | 1,185 |
| 2014-04-14 | 1,181 | 1,201 | 1,175 | 1,185 | 23,200 | 1,185 |
| 2014-04-11 | 1,177 | 1,190 | 1,165 | 1,181 | 41,200 | 1,181 |
| 2014-04-10 | 1,225 | 1,228 | 1,195 | 1,199 | 37,500 | 1,199 |
| 2014-04-09 | 1,214 | 1,220 | 1,200 | 1,207 | 72,900 | 1,207 |
| 2014-04-08 | 1,259 | 1,259 | 1,230 | 1,231 | 40,400 | 1,231 |
| 2014-04-07 | 1,259 | 1,277 | 1,255 | 1,260 | 77,400 | 1,260 |
| 2014-04-04 | 1,283 | 1,294 | 1,276 | 1,281 | 82,300 | 1,281 |
| 2014-04-03 | 1,283 | 1,288 | 1,266 | 1,275 | 69,800 | 1,275 |
| 2014-04-02 | 1,258 | 1,286 | 1,255 | 1,266 | 99,100 | 1,266 |
| 2014-04-01 | 1,261 | 1,265 | 1,252 | 1,256 | 82,100 | 1,256 |
| 2014-03-31 | 1,217 | 1,253 | 1,217 | 1,249 | 66,400 | 1,249 |
| 2014-03-28 | 1,196 | 1,213 | 1,191 | 1,213 | 43,500 | 1,213 |
| 2014-03-27 | 1,199 | 1,208 | 1,173 | 1,206 | 60,400 | 1,206 |
| 2014-03-26 | 1,225 | 1,225 | 1,201 | 1,206 | 150,100 | 1,206 |
| 2014-03-25 | 1,206 | 1,206 | 1,173 | 1,200 | 86,800 | 1,200 |
| 2014-03-24 | 1,192 | 1,230 | 1,192 | 1,206 | 78,500 | 1,206 |
| 2014-03-20 | 1,220 | 1,238 | 1,194 | 1,201 | 73,400 | 1,201 |
| 2014-03-19 | 1,240 | 1,242 | 1,212 | 1,219 | 47,900 | 1,219 |
| 2014-03-18 | 1,257 | 1,262 | 1,232 | 1,240 | 56,400 | 1,240 |
| 2014-03-17 | 1,256 | 1,261 | 1,241 | 1,244 | 37,300 | 1,244 |
| 2014-03-14 | 1,280 | 1,282 | 1,262 | 1,264 | 69,400 | 1,264 |
| 2014-03-13 | 1,299 | 1,309 | 1,290 | 1,291 | 55,400 | 1,291 |
| 2014-03-12 | 1,312 | 1,314 | 1,300 | 1,301 | 25,900 | 1,301 |
| 2014-03-11 | 1,315 | 1,327 | 1,310 | 1,322 | 24,900 | 1,322 |
| 2014-03-10 | 1,329 | 1,333 | 1,306 | 1,312 | 30,700 | 1,312 |
| 2014-03-07 | 1,322 | 1,332 | 1,316 | 1,329 | 49,500 | 1,329 |
| 2014-03-06 | 1,307 | 1,322 | 1,297 | 1,316 | 53,000 | 1,316 |
| 2014-03-05 | 1,317 | 1,330 | 1,301 | 1,303 | 51,500 | 1,303 |
| 2014-03-04 | 1,306 | 1,317 | 1,294 | 1,317 | 31,000 | 1,317 |
| 2014-03-03 | 1,300 | 1,312 | 1,281 | 1,305 | 58,100 | 1,305 |
| 2014-02-28 | 1,315 | 1,328 | 1,300 | 1,308 | 70,500 | 1,308 |
| 2014-02-27 | 1,330 | 1,342 | 1,316 | 1,319 | 50,500 | 1,319 |
| 2014-02-26 | 1,345 | 1,347 | 1,329 | 1,330 | 32,100 | 1,330 |
| 2014-02-25 | 1,367 | 1,367 | 1,333 | 1,350 | 44,500 | 1,350 |
| 2014-02-24 | 1,346 | 1,370 | 1,325 | 1,347 | 70,100 | 1,347 |
| 2014-02-21 | 1,326 | 1,346 | 1,317 | 1,343 | 55,300 | 1,343 |
| 2014-02-20 | 1,343 | 1,343 | 1,312 | 1,323 | 65,800 | 1,323 |
| 2014-02-19 | 1,362 | 1,362 | 1,326 | 1,334 | 65,300 | 1,334 |
| 2014-02-18 | 1,355 | 1,368 | 1,317 | 1,362 | 81,900 | 1,362 |
| 2014-02-17 | 1,330 | 1,357 | 1,311 | 1,355 | 53,700 | 1,355 |
| 2014-02-14 | 1,352 | 1,363 | 1,307 | 1,331 | 51,000 | 1,331 |
| 2014-02-13 | 1,375 | 1,375 | 1,336 | 1,340 | 79,500 | 1,340 |
| 2014-02-12 | 1,389 | 1,412 | 1,370 | 1,376 | 90,700 | 1,376 |
| 2014-02-10 | 1,399 | 1,399 | 1,350 | 1,382 | 95,700 | 1,382 |
| 2014-02-07 | 1,350 | 1,373 | 1,350 | 1,372 | 77,500 | 1,372 |
| 2014-02-06 | 1,320 | 1,341 | 1,308 | 1,324 | 55,400 | 1,324 |
| 2014-02-05 | 1,330 | 1,339 | 1,282 | 1,316 | 85,000 | 1,316 |
| 2014-02-04 | 1,310 | 1,350 | 1,286 | 1,290 | 207,000 | 1,290 |
| 2014-02-03 | 1,436 | 1,440 | 1,406 | 1,407 | 120,300 | 1,407 |
| 2014-01-31 | 1,481 | 1,490 | 1,431 | 1,451 | 157,700 | 1,451 |
| 2014-01-30 | 1,469 | 1,469 | 1,439 | 1,453 | 141,900 | 1,453 |
| 2014-01-29 | 1,483 | 1,489 | 1,470 | 1,480 | 182,600 | 1,480 |
| 2014-01-28 | 1,455 | 1,491 | 1,450 | 1,450 | 772,000 | 1,450 |
| 2014-01-27 | 1,457 | 1,458 | 1,442 | 1,442 | 210,500 | 1,442 |
| 2014-01-24 | 1,488 | 1,492 | 1,481 | 1,485 | 185,300 | 1,485 |
| 2014-01-23 | 1,510 | 1,520 | 1,496 | 1,496 | 189,800 | 1,496 |
| 2014-01-22 | 1,504 | 1,509 | 1,497 | 1,505 | 250,700 | 1,505 |
| 2014-01-21 | 1,515 | 1,532 | 1,501 | 1,505 | 714,900 | 1,505 |
| 2014-01-20 | 1,575 | 1,578 | 1,528 | 1,528 | 447,400 | 1,528 |
| 2014-01-17 | 1,513 | 1,575 | 1,513 | 1,561 | 262,700 | 1,561 |
| 2014-01-16 | 1,507 | 1,540 | 1,507 | 1,518 | 147,400 | 1,518 |
| 2014-01-15 | 1,500 | 1,511 | 1,500 | 1,509 | 211,500 | 1,509 |
| 2014-01-14 | 1,494 | 1,503 | 1,486 | 1,499 | 150,600 | 1,499 |
| 2014-01-10 | 1,517 | 1,517 | 1,501 | 1,505 | 239,800 | 1,505 |
| 2014-01-09 | 1,500 | 1,524 | 1,488 | 1,518 | 575,000 | 1,518 |
| 2014-01-08 | 1,651 | 1,689 | 1,646 | 1,683 | 67,500 | 1,683 |
| 2014-01-07 | 1,624 | 1,655 | 1,624 | 1,637 | 63,800 | 1,637 |
| 2014-01-06 | 1,635 | 1,642 | 1,614 | 1,625 | 56,700 | 1,625 |
分割・併合履歴 ： なし
