7266 (株)今仙電機製作所 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 | 1,718 | 1,719 | 1,694 | 1,695 | 180,800 | 1,695 |
| 2014-12-29 | 1,713 | 1,735 | 1,680 | 1,706 | 252,900 | 1,706 |
| 2014-12-26 | 1,668 | 1,714 | 1,650 | 1,703 | 271,300 | 1,703 |
| 2014-12-25 | 1,614 | 1,738 | 1,614 | 1,671 | 770,300 | 1,671 |
| 2014-12-24 | 1,528 | 1,617 | 1,528 | 1,610 | 505,600 | 1,610 |
| 2014-12-22 | 1,550 | 1,560 | 1,517 | 1,528 | 186,200 | 1,528 |
| 2014-12-19 | 1,548 | 1,558 | 1,528 | 1,556 | 166,400 | 1,556 |
| 2014-12-18 | 1,584 | 1,584 | 1,519 | 1,524 | 262,200 | 1,524 |
| 2014-12-17 | 1,495 | 1,573 | 1,484 | 1,554 | 380,000 | 1,554 |
| 2014-12-16 | 1,510 | 1,515 | 1,478 | 1,507 | 192,000 | 1,507 |
| 2014-12-15 | 1,453 | 1,554 | 1,451 | 1,527 | 357,700 | 1,527 |
| 2014-12-12 | 1,459 | 1,487 | 1,455 | 1,460 | 370,800 | 1,460 |
| 2014-12-11 | 1,488 | 1,505 | 1,467 | 1,482 | 233,900 | 1,482 |
| 2014-12-10 | 1,530 | 1,534 | 1,509 | 1,517 | 183,700 | 1,517 |
| 2014-12-09 | 1,542 | 1,557 | 1,534 | 1,535 | 161,500 | 1,535 |
| 2014-12-08 | 1,582 | 1,591 | 1,547 | 1,550 | 216,700 | 1,550 |
| 2014-12-05 | 1,544 | 1,576 | 1,535 | 1,573 | 188,300 | 1,573 |
| 2014-12-04 | 1,550 | 1,561 | 1,543 | 1,550 | 161,700 | 1,550 |
| 2014-12-03 | 1,580 | 1,580 | 1,556 | 1,562 | 117,900 | 1,562 |
| 2014-12-02 | 1,571 | 1,584 | 1,562 | 1,571 | 168,700 | 1,571 |
| 2014-12-01 | 1,560 | 1,594 | 1,560 | 1,577 | 213,100 | 1,577 |
| 2014-11-28 | 1,563 | 1,570 | 1,545 | 1,560 | 168,300 | 1,560 |
| 2014-11-27 | 1,565 | 1,577 | 1,558 | 1,561 | 157,000 | 1,561 |
| 2014-11-26 | 1,559 | 1,568 | 1,558 | 1,564 | 148,700 | 1,564 |
| 2014-11-25 | 1,556 | 1,569 | 1,551 | 1,558 | 119,500 | 1,558 |
| 2014-11-21 | 1,525 | 1,552 | 1,525 | 1,552 | 107,700 | 1,552 |
| 2014-11-20 | 1,546 | 1,555 | 1,523 | 1,534 | 142,600 | 1,534 |
| 2014-11-19 | 1,550 | 1,578 | 1,543 | 1,543 | 179,500 | 1,543 |
| 2014-11-18 | 1,533 | 1,559 | 1,531 | 1,558 | 169,400 | 1,558 |
| 2014-11-17 | 1,557 | 1,563 | 1,511 | 1,523 | 252,100 | 1,523 |
| 2014-11-14 | 1,586 | 1,586 | 1,536 | 1,554 | 281,400 | 1,554 |
| 2014-11-13 | 1,560 | 1,589 | 1,523 | 1,563 | 401,300 | 1,563 |
| 2014-11-12 | 1,600 | 1,640 | 1,558 | 1,570 | 1,089,100 | 1,570 |
| 2014-11-11 | 1,907 | 1,919 | 1,640 | 1,650 | 1,111,500 | 1,650 |
| 2014-11-10 | 1,850 | 1,909 | 1,838 | 1,893 | 147,400 | 1,893 |
| 2014-11-07 | 1,900 | 1,914 | 1,849 | 1,859 | 192,700 | 1,859 |
| 2014-11-06 | 1,936 | 1,950 | 1,875 | 1,881 | 256,400 | 1,881 |
| 2014-11-05 | 1,880 | 1,936 | 1,860 | 1,934 | 268,500 | 1,934 |
| 2014-11-04 | 1,974 | 1,980 | 1,890 | 1,902 | 441,600 | 1,902 |
| 2014-10-31 | 1,794 | 1,869 | 1,786 | 1,854 | 371,400 | 1,854 |
| 2014-10-30 | 1,784 | 1,801 | 1,760 | 1,779 | 319,400 | 1,779 |
| 2014-10-29 | 1,815 | 1,836 | 1,788 | 1,795 | 184,200 | 1,795 |
| 2014-10-28 | 1,821 | 1,829 | 1,792 | 1,804 | 98,500 | 1,804 |
| 2014-10-27 | 1,820 | 1,853 | 1,812 | 1,830 | 116,200 | 1,830 |
| 2014-10-24 | 1,861 | 1,873 | 1,812 | 1,819 | 157,200 | 1,819 |
| 2014-10-23 | 1,835 | 1,857 | 1,818 | 1,832 | 160,800 | 1,832 |
| 2014-10-22 | 1,860 | 1,884 | 1,831 | 1,856 | 218,300 | 1,856 |
| 2014-10-21 | 1,875 | 1,879 | 1,800 | 1,807 | 223,300 | 1,807 |
| 2014-10-20 | 1,839 | 1,890 | 1,826 | 1,879 | 250,700 | 1,879 |
| 2014-10-17 | 1,835 | 1,851 | 1,777 | 1,783 | 245,100 | 1,783 |
| 2014-10-16 | 1,850 | 1,862 | 1,807 | 1,818 | 219,700 | 1,818 |
| 2014-10-15 | 1,860 | 1,922 | 1,853 | 1,897 | 301,600 | 1,897 |
| 2014-10-14 | 1,839 | 1,894 | 1,808 | 1,858 | 400,600 | 1,858 |
| 2014-10-10 | 1,908 | 1,939 | 1,860 | 1,904 | 609,200 | 1,904 |
| 2014-10-09 | 2,070 | 2,080 | 1,958 | 1,963 | 475,500 | 1,963 |
| 2014-10-08 | 2,053 | 2,098 | 2,030 | 2,089 | 250,600 | 2,089 |
| 2014-10-07 | 2,164 | 2,195 | 2,100 | 2,125 | 374,500 | 2,125 |
| 2014-10-06 | 2,120 | 2,195 | 2,090 | 2,164 | 441,900 | 2,164 |
| 2014-10-03 | 2,097 | 2,159 | 2,045 | 2,085 | 765,800 | 2,085 |
| 2014-10-02 | 2,195 | 2,228 | 2,100 | 2,129 | 903,500 | 2,129 |
| 2014-10-01 | 2,312 | 2,347 | 2,262 | 2,267 | 503,900 | 2,267 |
| 2014-09-30 | 2,330 | 2,332 | 2,283 | 2,305 | 398,100 | 2,305 |
| 2014-09-29 | 2,315 | 2,350 | 2,301 | 2,333 | 313,100 | 2,333 |
| 2014-09-26 | 2,280 | 2,324 | 2,274 | 2,315 | 423,700 | 2,315 |
| 2014-09-25 | 2,405 | 2,408 | 2,300 | 2,344 | 836,600 | 2,344 |
| 2014-09-24 | 2,360 | 2,424 | 2,350 | 2,362 | 912,200 | 2,362 |
| 2014-09-22 | 2,300 | 2,444 | 2,275 | 2,349 | 1,440,500 | 2,349 |
| 2014-09-19 | 2,264 | 2,339 | 2,246 | 2,313 | 1,119,900 | 2,313 |
| 2014-09-18 | 2,350 | 2,425 | 2,226 | 2,277 | 1,925,400 | 2,277 |
| 2014-09-17 | 2,424 | 2,488 | 2,330 | 2,395 | 2,252,000 | 2,395 |
| 2014-09-16 | 2,605 | 2,799 | 2,499 | 2,500 | 3,984,400 | 2,500 |
| 2014-09-12 | 2,495 | 2,540 | 2,393 | 2,489 | 3,810,600 | 2,489 |
| 2014-09-11 | 2,674 | 2,748 | 2,435 | 2,542 | 17,078,700 | 2,542 |
| 2014-09-10 | 2,010 | 2,316 | 1,986 | 2,316 | 5,874,400 | 2,316 |
| 2014-09-09 | 1,900 | 1,959 | 1,895 | 1,916 | 373,100 | 1,916 |
| 2014-09-08 | 1,970 | 2,065 | 1,922 | 1,940 | 552,600 | 1,940 |
| 2014-09-05 | 1,957 | 1,980 | 1,915 | 1,935 | 427,000 | 1,935 |
| 2014-09-04 | 1,900 | 1,968 | 1,854 | 1,933 | 538,800 | 1,933 |
| 2014-09-03 | 1,990 | 1,998 | 1,891 | 1,906 | 629,200 | 1,906 |
| 2014-09-02 | 2,041 | 2,060 | 1,953 | 1,978 | 615,700 | 1,978 |
| 2014-09-01 | 1,961 | 2,080 | 1,953 | 1,993 | 1,017,600 | 1,993 |
| 2014-08-29 | 1,913 | 1,975 | 1,902 | 1,924 | 659,400 | 1,924 |
| 2014-08-28 | 1,925 | 1,964 | 1,880 | 1,933 | 799,700 | 1,933 |
| 2014-08-27 | 1,805 | 1,910 | 1,751 | 1,907 | 1,100,100 | 1,907 |
| 2014-08-26 | 1,685 | 1,850 | 1,685 | 1,793 | 1,372,600 | 1,793 |
| 2014-08-25 | 1,682 | 1,725 | 1,676 | 1,683 | 373,400 | 1,683 |
| 2014-08-22 | 1,700 | 1,700 | 1,662 | 1,676 | 360,500 | 1,676 |
| 2014-08-21 | 1,729 | 1,736 | 1,656 | 1,677 | 606,600 | 1,677 |
| 2014-08-20 | 1,590 | 1,744 | 1,572 | 1,678 | 952,700 | 1,678 |
| 2014-08-19 | 1,595 | 1,610 | 1,542 | 1,581 | 211,400 | 1,581 |
| 2014-08-18 | 1,615 | 1,680 | 1,500 | 1,570 | 716,000 | 1,570 |
| 2014-08-15 | 1,475 | 1,549 | 1,461 | 1,535 | 649,600 | 1,535 |
| 2014-08-14 | 1,429 | 1,452 | 1,416 | 1,445 | 100,600 | 1,445 |
| 2014-08-13 | 1,413 | 1,429 | 1,413 | 1,422 | 45,900 | 1,422 |
| 2014-08-12 | 1,411 | 1,425 | 1,403 | 1,421 | 71,500 | 1,421 |
| 2014-08-11 | 1,403 | 1,424 | 1,403 | 1,420 | 73,300 | 1,420 |
| 2014-08-08 | 1,401 | 1,409 | 1,383 | 1,394 | 82,500 | 1,394 |
| 2014-08-07 | 1,385 | 1,420 | 1,384 | 1,409 | 63,700 | 1,409 |
| 2014-08-06 | 1,409 | 1,409 | 1,387 | 1,400 | 68,800 | 1,400 |
| 2014-08-05 | 1,440 | 1,443 | 1,406 | 1,409 | 64,000 | 1,409 |
| 2014-08-04 | 1,432 | 1,444 | 1,419 | 1,440 | 48,100 | 1,440 |
| 2014-08-01 | 1,450 | 1,451 | 1,425 | 1,440 | 55,100 | 1,440 |
| 2014-07-31 | 1,469 | 1,469 | 1,451 | 1,463 | 70,000 | 1,463 |
| 2014-07-30 | 1,462 | 1,466 | 1,455 | 1,459 | 51,900 | 1,459 |
| 2014-07-29 | 1,465 | 1,468 | 1,456 | 1,467 | 28,400 | 1,467 |
| 2014-07-28 | 1,469 | 1,479 | 1,461 | 1,468 | 35,100 | 1,468 |
| 2014-07-25 | 1,462 | 1,472 | 1,453 | 1,472 | 34,800 | 1,472 |
| 2014-07-24 | 1,468 | 1,470 | 1,456 | 1,462 | 29,000 | 1,462 |
| 2014-07-23 | 1,457 | 1,469 | 1,454 | 1,460 | 64,400 | 1,460 |
| 2014-07-22 | 1,462 | 1,483 | 1,462 | 1,478 | 46,800 | 1,478 |
| 2014-07-18 | 1,451 | 1,474 | 1,441 | 1,466 | 75,800 | 1,466 |
| 2014-07-17 | 1,480 | 1,485 | 1,463 | 1,472 | 39,800 | 1,472 |
| 2014-07-16 | 1,487 | 1,495 | 1,480 | 1,480 | 48,400 | 1,480 |
| 2014-07-15 | 1,487 | 1,497 | 1,483 | 1,489 | 45,800 | 1,489 |
| 2014-07-14 | 1,479 | 1,499 | 1,475 | 1,495 | 49,100 | 1,495 |
| 2014-07-11 | 1,444 | 1,481 | 1,430 | 1,476 | 92,600 | 1,476 |
| 2014-07-10 | 1,466 | 1,488 | 1,463 | 1,463 | 66,500 | 1,463 |
| 2014-07-09 | 1,491 | 1,499 | 1,468 | 1,477 | 87,800 | 1,477 |
| 2014-07-08 | 1,516 | 1,517 | 1,500 | 1,508 | 44,900 | 1,508 |
| 2014-07-07 | 1,530 | 1,533 | 1,515 | 1,518 | 79,400 | 1,518 |
| 2014-07-04 | 1,496 | 1,524 | 1,496 | 1,519 | 96,900 | 1,519 |
| 2014-07-03 | 1,498 | 1,501 | 1,485 | 1,499 | 52,100 | 1,499 |
| 2014-07-02 | 1,504 | 1,513 | 1,496 | 1,500 | 57,600 | 1,500 |
| 2014-07-01 | 1,488 | 1,508 | 1,473 | 1,497 | 154,000 | 1,497 |
| 2014-06-30 | 1,451 | 1,486 | 1,451 | 1,484 | 118,500 | 1,484 |
| 2014-06-27 | 1,480 | 1,487 | 1,458 | 1,464 | 107,900 | 1,464 |
| 2014-06-26 | 1,482 | 1,488 | 1,475 | 1,481 | 87,700 | 1,481 |
| 2014-06-25 | 1,479 | 1,493 | 1,475 | 1,480 | 76,400 | 1,480 |
| 2014-06-24 | 1,485 | 1,487 | 1,466 | 1,481 | 75,200 | 1,481 |
| 2014-06-23 | 1,472 | 1,495 | 1,466 | 1,492 | 129,400 | 1,492 |
| 2014-06-20 | 1,478 | 1,478 | 1,450 | 1,463 | 49,400 | 1,463 |
| 2014-06-19 | 1,478 | 1,478 | 1,460 | 1,467 | 90,800 | 1,467 |
| 2014-06-18 | 1,450 | 1,472 | 1,450 | 1,471 | 118,000 | 1,471 |
| 2014-06-17 | 1,439 | 1,457 | 1,435 | 1,450 | 59,800 | 1,450 |
| 2014-06-16 | 1,451 | 1,456 | 1,438 | 1,439 | 60,000 | 1,439 |
| 2014-06-13 | 1,440 | 1,457 | 1,425 | 1,447 | 125,600 | 1,447 |
| 2014-06-12 | 1,409 | 1,448 | 1,401 | 1,445 | 194,600 | 1,445 |
| 2014-06-11 | 1,374 | 1,410 | 1,374 | 1,407 | 70,600 | 1,407 |
| 2014-06-10 | 1,391 | 1,402 | 1,370 | 1,372 | 89,900 | 1,372 |
| 2014-06-09 | 1,408 | 1,411 | 1,385 | 1,386 | 90,800 | 1,386 |
| 2014-06-06 | 1,413 | 1,414 | 1,396 | 1,397 | 110,100 | 1,397 |
| 2014-06-05 | 1,409 | 1,409 | 1,392 | 1,405 | 55,200 | 1,405 |
| 2014-06-04 | 1,377 | 1,404 | 1,377 | 1,400 | 78,200 | 1,400 |
| 2014-06-03 | 1,379 | 1,394 | 1,375 | 1,376 | 46,600 | 1,376 |
| 2014-06-02 | 1,365 | 1,378 | 1,364 | 1,371 | 60,300 | 1,371 |
| 2014-05-30 | 1,344 | 1,365 | 1,344 | 1,358 | 57,500 | 1,358 |
| 2014-05-29 | 1,342 | 1,352 | 1,324 | 1,344 | 45,500 | 1,344 |
| 2014-05-28 | 1,364 | 1,366 | 1,323 | 1,337 | 79,500 | 1,337 |
| 2014-05-27 | 1,362 | 1,373 | 1,352 | 1,355 | 29,800 | 1,355 |
| 2014-05-26 | 1,355 | 1,367 | 1,355 | 1,366 | 49,200 | 1,366 |
| 2014-05-23 | 1,332 | 1,350 | 1,332 | 1,346 | 29,300 | 1,346 |
| 2014-05-22 | 1,321 | 1,349 | 1,321 | 1,342 | 82,200 | 1,342 |
| 2014-05-21 | 1,290 | 1,324 | 1,289 | 1,321 | 78,100 | 1,321 |
| 2014-05-20 | 1,298 | 1,309 | 1,285 | 1,296 | 53,700 | 1,296 |
| 2014-05-19 | 1,286 | 1,308 | 1,277 | 1,281 | 79,400 | 1,281 |
| 2014-05-16 | 1,281 | 1,290 | 1,272 | 1,281 | 103,300 | 1,281 |
| 2014-05-15 | 1,331 | 1,334 | 1,296 | 1,303 | 143,500 | 1,303 |
| 2014-05-14 | 1,360 | 1,360 | 1,334 | 1,349 | 161,200 | 1,349 |
| 2014-05-13 | 1,275 | 1,357 | 1,273 | 1,349 | 260,500 | 1,349 |
| 2014-05-12 | 1,266 | 1,273 | 1,260 | 1,271 | 59,300 | 1,271 |
| 2014-05-09 | 1,265 | 1,280 | 1,261 | 1,269 | 62,900 | 1,269 |
| 2014-05-08 | 1,272 | 1,284 | 1,266 | 1,271 | 71,200 | 1,271 |
| 2014-05-07 | 1,285 | 1,294 | 1,260 | 1,275 | 103,900 | 1,275 |
| 2014-05-02 | 1,294 | 1,311 | 1,282 | 1,300 | 85,500 | 1,300 |
| 2014-05-01 | 1,280 | 1,296 | 1,280 | 1,294 | 73,200 | 1,294 |
| 2014-04-30 | 1,293 | 1,300 | 1,277 | 1,282 | 113,900 | 1,282 |
| 2014-04-28 | 1,308 | 1,308 | 1,283 | 1,296 | 49,700 | 1,296 |
| 2014-04-25 | 1,300 | 1,318 | 1,295 | 1,309 | 35,400 | 1,309 |
| 2014-04-24 | 1,309 | 1,314 | 1,302 | 1,310 | 14,500 | 1,310 |
| 2014-04-23 | 1,300 | 1,316 | 1,291 | 1,309 | 27,700 | 1,309 |
| 2014-04-22 | 1,311 | 1,321 | 1,301 | 1,302 | 22,600 | 1,302 |
| 2014-04-21 | 1,326 | 1,329 | 1,306 | 1,310 | 32,100 | 1,310 |
| 2014-04-18 | 1,303 | 1,327 | 1,302 | 1,319 | 36,100 | 1,319 |
| 2014-04-17 | 1,306 | 1,314 | 1,296 | 1,303 | 27,500 | 1,303 |
| 2014-04-16 | 1,285 | 1,300 | 1,279 | 1,300 | 44,300 | 1,300 |
| 2014-04-15 | 1,261 | 1,276 | 1,259 | 1,269 | 43,200 | 1,269 |
| 2014-04-14 | 1,251 | 1,278 | 1,251 | 1,257 | 22,100 | 1,257 |
| 2014-04-11 | 1,253 | 1,275 | 1,247 | 1,260 | 34,400 | 1,260 |
| 2014-04-10 | 1,269 | 1,305 | 1,269 | 1,281 | 76,300 | 1,281 |
| 2014-04-09 | 1,255 | 1,270 | 1,255 | 1,261 | 70,900 | 1,261 |
| 2014-04-08 | 1,290 | 1,298 | 1,274 | 1,276 | 52,300 | 1,276 |
| 2014-04-07 | 1,312 | 1,320 | 1,297 | 1,300 | 57,800 | 1,300 |
| 2014-04-04 | 1,317 | 1,335 | 1,314 | 1,317 | 67,000 | 1,317 |
| 2014-04-03 | 1,312 | 1,338 | 1,312 | 1,328 | 99,400 | 1,328 |
| 2014-04-02 | 1,313 | 1,335 | 1,311 | 1,313 | 95,700 | 1,313 |
| 2014-04-01 | 1,298 | 1,311 | 1,288 | 1,311 | 135,300 | 1,311 |
| 2014-03-31 | 1,292 | 1,293 | 1,263 | 1,287 | 119,800 | 1,287 |
| 2014-03-28 | 1,263 | 1,287 | 1,238 | 1,287 | 100,200 | 1,287 |
| 2014-03-27 | 1,252 | 1,269 | 1,217 | 1,263 | 168,600 | 1,263 |
| 2014-03-26 | 1,240 | 1,270 | 1,240 | 1,259 | 171,400 | 1,259 |
| 2014-03-25 | 1,260 | 1,277 | 1,237 | 1,266 | 121,400 | 1,266 |
| 2014-03-24 | 1,300 | 1,327 | 1,279 | 1,282 | 79,800 | 1,282 |
| 2014-03-20 | 1,334 | 1,349 | 1,293 | 1,302 | 48,100 | 1,302 |
| 2014-03-19 | 1,337 | 1,343 | 1,303 | 1,329 | 64,200 | 1,329 |
| 2014-03-18 | 1,336 | 1,354 | 1,334 | 1,337 | 29,100 | 1,337 |
| 2014-03-17 | 1,314 | 1,334 | 1,309 | 1,313 | 44,100 | 1,313 |
| 2014-03-14 | 1,330 | 1,344 | 1,329 | 1,333 | 91,300 | 1,333 |
| 2014-03-13 | 1,371 | 1,385 | 1,365 | 1,365 | 29,000 | 1,365 |
| 2014-03-12 | 1,391 | 1,391 | 1,368 | 1,371 | 56,900 | 1,371 |
| 2014-03-11 | 1,405 | 1,428 | 1,392 | 1,402 | 62,000 | 1,402 |
| 2014-03-10 | 1,408 | 1,408 | 1,386 | 1,401 | 41,400 | 1,401 |
| 2014-03-07 | 1,401 | 1,408 | 1,372 | 1,385 | 38,400 | 1,385 |
| 2014-03-06 | 1,383 | 1,394 | 1,353 | 1,387 | 72,100 | 1,387 |
| 2014-03-05 | 1,389 | 1,390 | 1,350 | 1,353 | 85,500 | 1,353 |
| 2014-03-04 | 1,357 | 1,364 | 1,330 | 1,363 | 58,100 | 1,363 |
| 2014-03-03 | 1,331 | 1,351 | 1,309 | 1,344 | 115,100 | 1,344 |
| 2014-02-28 | 1,342 | 1,349 | 1,331 | 1,343 | 65,200 | 1,343 |
| 2014-02-27 | 1,356 | 1,367 | 1,344 | 1,345 | 48,300 | 1,345 |
| 2014-02-26 | 1,366 | 1,373 | 1,357 | 1,359 | 32,900 | 1,359 |
| 2014-02-25 | 1,380 | 1,387 | 1,373 | 1,378 | 43,000 | 1,378 |
| 2014-02-24 | 1,374 | 1,399 | 1,362 | 1,372 | 46,100 | 1,372 |
| 2014-02-21 | 1,359 | 1,378 | 1,359 | 1,374 | 53,400 | 1,374 |
| 2014-02-20 | 1,390 | 1,390 | 1,335 | 1,340 | 130,700 | 1,340 |
| 2014-02-19 | 1,404 | 1,431 | 1,379 | 1,390 | 73,500 | 1,390 |
| 2014-02-18 | 1,394 | 1,412 | 1,375 | 1,405 | 81,200 | 1,405 |
| 2014-02-17 | 1,380 | 1,384 | 1,350 | 1,378 | 117,100 | 1,378 |
| 2014-02-14 | 1,415 | 1,415 | 1,361 | 1,386 | 99,600 | 1,386 |
| 2014-02-13 | 1,430 | 1,440 | 1,394 | 1,403 | 76,500 | 1,403 |
| 2014-02-12 | 1,451 | 1,465 | 1,420 | 1,430 | 105,400 | 1,430 |
| 2014-02-10 | 1,451 | 1,480 | 1,401 | 1,420 | 279,900 | 1,420 |
| 2014-02-07 | 1,410 | 1,420 | 1,393 | 1,411 | 58,700 | 1,411 |
| 2014-02-06 | 1,390 | 1,403 | 1,367 | 1,392 | 56,900 | 1,392 |
| 2014-02-05 | 1,421 | 1,422 | 1,355 | 1,379 | 97,300 | 1,379 |
| 2014-02-04 | 1,367 | 1,392 | 1,353 | 1,361 | 160,700 | 1,361 |
| 2014-02-03 | 1,452 | 1,452 | 1,418 | 1,432 | 114,100 | 1,432 |
| 2014-01-31 | 1,470 | 1,485 | 1,422 | 1,442 | 110,500 | 1,442 |
| 2014-01-30 | 1,472 | 1,482 | 1,451 | 1,460 | 93,600 | 1,460 |
| 2014-01-29 | 1,490 | 1,512 | 1,483 | 1,512 | 40,300 | 1,512 |
| 2014-01-28 | 1,475 | 1,493 | 1,462 | 1,468 | 92,900 | 1,468 |
| 2014-01-27 | 1,460 | 1,494 | 1,460 | 1,473 | 113,000 | 1,473 |
| 2014-01-24 | 1,516 | 1,538 | 1,506 | 1,515 | 124,300 | 1,515 |
| 2014-01-23 | 1,581 | 1,587 | 1,558 | 1,558 | 90,600 | 1,558 |
| 2014-01-22 | 1,579 | 1,585 | 1,560 | 1,580 | 73,900 | 1,580 |
| 2014-01-21 | 1,585 | 1,605 | 1,572 | 1,585 | 176,300 | 1,585 |
| 2014-01-20 | 1,582 | 1,592 | 1,575 | 1,584 | 86,400 | 1,584 |
| 2014-01-17 | 1,574 | 1,591 | 1,555 | 1,590 | 124,200 | 1,590 |
| 2014-01-16 | 1,564 | 1,585 | 1,559 | 1,567 | 121,800 | 1,567 |
| 2014-01-15 | 1,544 | 1,574 | 1,536 | 1,565 | 201,900 | 1,565 |
| 2014-01-14 | 1,493 | 1,533 | 1,488 | 1,521 | 143,900 | 1,521 |
| 2014-01-10 | 1,522 | 1,538 | 1,513 | 1,533 | 180,100 | 1,533 |
| 2014-01-09 | 1,528 | 1,528 | 1,508 | 1,520 | 79,900 | 1,520 |
| 2014-01-08 | 1,506 | 1,515 | 1,490 | 1,515 | 87,400 | 1,515 |
| 2014-01-07 | 1,506 | 1,506 | 1,486 | 1,495 | 63,100 | 1,495 |
| 2014-01-06 | 1,515 | 1,515 | 1,475 | 1,496 | 155,200 | 1,496 |
分割・併合履歴 ： なし
