7500 西川計測(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 | 1,474 | 1,480 | 1,474 | 1,476 | 4,600 | 1,476 |
| 2014-12-29 | 1,489 | 1,489 | 1,472 | 1,479 | 2,200 | 1,479 |
| 2014-12-26 | 1,480 | 1,484 | 1,460 | 1,484 | 2,200 | 1,484 |
| 2014-12-25 | 1,455 | 1,459 | 1,450 | 1,459 | 2,500 | 1,459 |
| 2014-12-24 | 1,437 | 1,461 | 1,437 | 1,455 | 6,100 | 1,455 |
| 2014-12-22 | 1,449 | 1,449 | 1,434 | 1,449 | 2,100 | 1,449 |
| 2014-12-19 | 1,435 | 1,455 | 1,434 | 1,447 | 9,300 | 1,447 |
| 2014-12-18 | 1,435 | 1,454 | 1,410 | 1,438 | 10,200 | 1,438 |
| 2014-12-17 | 1,456 | 1,456 | 1,420 | 1,435 | 5,300 | 1,435 |
| 2014-12-16 | 1,457 | 1,457 | 1,423 | 1,435 | 1,900 | 1,435 |
| 2014-12-15 | 1,448 | 1,460 | 1,430 | 1,459 | 8,200 | 1,459 |
| 2014-12-12 | 1,411 | 1,440 | 1,400 | 1,440 | 4,700 | 1,440 |
| 2014-12-11 | 1,390 | 1,412 | 1,390 | 1,411 | 1,400 | 1,411 |
| 2014-12-10 | 1,414 | 1,414 | 1,392 | 1,407 | 1,300 | 1,407 |
| 2014-12-09 | 1,401 | 1,415 | 1,400 | 1,415 | 800 | 1,415 |
| 2014-12-08 | 1,414 | 1,419 | 1,400 | 1,401 | 4,500 | 1,401 |
| 2014-12-05 | 1,385 | 1,418 | 1,360 | 1,384 | 7,700 | 1,384 |
| 2014-12-04 | 1,358 | 1,450 | 1,358 | 1,390 | 9,800 | 1,390 |
| 2014-12-03 | 1,351 | 1,360 | 1,335 | 1,358 | 3,900 | 1,358 |
| 2014-12-02 | 1,354 | 1,356 | 1,350 | 1,354 | 1,400 | 1,354 |
| 2014-12-01 | 1,357 | 1,360 | 1,356 | 1,356 | 5,900 | 1,356 |
| 2014-11-28 | 1,350 | 1,360 | 1,345 | 1,355 | 2,200 | 1,355 |
| 2014-11-26 | 1,323 | 1,349 | 1,320 | 1,340 | 5,500 | 1,340 |
| 2014-11-25 | 1,343 | 1,358 | 1,330 | 1,335 | 10,100 | 1,335 |
| 2014-11-21 | 1,357 | 1,368 | 1,321 | 1,343 | 6,100 | 1,343 |
| 2014-11-20 | 1,351 | 1,370 | 1,351 | 1,368 | 3,800 | 1,368 |
| 2014-11-19 | 1,350 | 1,359 | 1,345 | 1,351 | 5,000 | 1,351 |
| 2014-11-18 | 1,350 | 1,365 | 1,350 | 1,350 | 800 | 1,350 |
| 2014-11-17 | 1,363 | 1,384 | 1,350 | 1,359 | 6,100 | 1,359 |
| 2014-11-14 | 1,365 | 1,375 | 1,354 | 1,375 | 19,900 | 1,375 |
| 2014-11-13 | 1,385 | 1,385 | 1,375 | 1,375 | 17,700 | 1,375 |
| 2014-11-12 | 1,382 | 1,383 | 1,353 | 1,382 | 8,900 | 1,382 |
| 2014-11-11 | 1,372 | 1,391 | 1,372 | 1,381 | 6,800 | 1,381 |
| 2014-11-10 | 1,380 | 1,380 | 1,379 | 1,380 | 400 | 1,380 |
| 2014-11-07 | 1,371 | 1,380 | 1,371 | 1,380 | 1,000 | 1,380 |
| 2014-11-06 | 1,372 | 1,380 | 1,358 | 1,370 | 8,700 | 1,370 |
| 2014-11-05 | 1,371 | 1,399 | 1,355 | 1,390 | 5,000 | 1,390 |
| 2014-11-04 | 1,350 | 1,400 | 1,350 | 1,380 | 15,300 | 1,380 |
| 2014-10-31 | 1,352 | 1,353 | 1,340 | 1,347 | 800 | 1,347 |
| 2014-10-30 | 1,335 | 1,350 | 1,335 | 1,350 | 2,200 | 1,350 |
| 2014-10-29 | 1,329 | 1,340 | 1,329 | 1,340 | 2,800 | 1,340 |
| 2014-10-28 | 1,330 | 1,335 | 1,330 | 1,335 | 2,200 | 1,335 |
| 2014-10-27 | 1,353 | 1,353 | 1,335 | 1,335 | 4,200 | 1,335 |
| 2014-10-24 | 1,348 | 1,348 | 1,322 | 1,330 | 3,600 | 1,330 |
| 2014-10-23 | 1,317 | 1,323 | 1,317 | 1,323 | 2,600 | 1,323 |
| 2014-10-22 | 1,310 | 1,320 | 1,310 | 1,317 | 6,900 | 1,317 |
| 2014-10-21 | 1,300 | 1,308 | 1,287 | 1,307 | 2,100 | 1,307 |
| 2014-10-20 | 1,309 | 1,309 | 1,300 | 1,300 | 3,100 | 1,300 |
| 2014-10-17 | 1,299 | 1,300 | 1,299 | 1,300 | 2,100 | 1,300 |
| 2014-10-16 | 1,299 | 1,299 | 1,281 | 1,297 | 700 | 1,297 |
| 2014-10-15 | 1,277 | 1,294 | 1,272 | 1,294 | 2,700 | 1,294 |
| 2014-10-14 | 1,305 | 1,305 | 1,190 | 1,283 | 7,600 | 1,283 |
| 2014-10-10 | 1,321 | 1,324 | 1,269 | 1,320 | 7,900 | 1,320 |
| 2014-10-09 | 1,367 | 1,367 | 1,340 | 1,350 | 3,800 | 1,350 |
| 2014-10-08 | 1,350 | 1,380 | 1,341 | 1,352 | 3,100 | 1,352 |
| 2014-10-07 | 1,358 | 1,390 | 1,358 | 1,382 | 6,800 | 1,382 |
| 2014-10-06 | 1,369 | 1,369 | 1,340 | 1,350 | 9,200 | 1,350 |
| 2014-10-03 | 1,350 | 1,350 | 1,323 | 1,328 | 2,100 | 1,328 |
| 2014-10-02 | 1,340 | 1,353 | 1,331 | 1,353 | 9,900 | 1,353 |
| 2014-10-01 | 1,345 | 1,349 | 1,340 | 1,349 | 6,800 | 1,349 |
| 2014-09-30 | 1,330 | 1,349 | 1,330 | 1,345 | 3,000 | 1,345 |
| 2014-09-29 | 1,350 | 1,350 | 1,349 | 1,350 | 1,300 | 1,350 |
| 2014-09-26 | 1,360 | 1,364 | 1,350 | 1,350 | 3,100 | 1,350 |
| 2014-09-25 | 1,319 | 1,360 | 1,319 | 1,359 | 5,800 | 1,359 |
| 2014-09-24 | 1,350 | 1,352 | 1,326 | 1,326 | 6,200 | 1,326 |
| 2014-09-22 | 1,376 | 1,376 | 1,324 | 1,339 | 26,500 | 1,339 |
| 2014-09-19 | 1,265 | 1,320 | 1,259 | 1,316 | 36,100 | 1,316 |
| 2014-09-18 | 1,260 | 1,272 | 1,258 | 1,267 | 3,200 | 1,267 |
| 2014-09-17 | 1,257 | 1,270 | 1,247 | 1,254 | 4,900 | 1,254 |
| 2014-09-16 | 1,251 | 1,257 | 1,251 | 1,257 | 15,200 | 1,257 |
| 2014-09-12 | 1,234 | 1,239 | 1,231 | 1,239 | 1,000 | 1,239 |
| 2014-09-11 | 1,235 | 1,235 | 1,230 | 1,234 | 4,400 | 1,234 |
| 2014-09-10 | 1,238 | 1,238 | 1,227 | 1,232 | 1,700 | 1,232 |
| 2014-09-09 | 1,240 | 1,240 | 1,240 | 1,240 | 1,200 | 1,240 |
| 2014-09-08 | 1,230 | 1,242 | 1,229 | 1,229 | 8,000 | 1,229 |
| 2014-09-05 | 1,237 | 1,242 | 1,232 | 1,232 | 5,500 | 1,232 |
| 2014-09-04 | 1,231 | 1,238 | 1,215 | 1,231 | 5,000 | 1,231 |
| 2014-09-03 | 1,230 | 1,242 | 1,230 | 1,230 | 7,000 | 1,230 |
| 2014-09-02 | 1,235 | 1,244 | 1,233 | 1,243 | 4,400 | 1,243 |
| 2014-09-01 | 1,230 | 1,230 | 1,220 | 1,228 | 2,000 | 1,228 |
| 2014-08-29 | 1,234 | 1,234 | 1,230 | 1,234 | 3,800 | 1,234 |
| 2014-08-28 | 1,232 | 1,235 | 1,232 | 1,234 | 3,400 | 1,234 |
| 2014-08-27 | 1,235 | 1,236 | 1,233 | 1,236 | 6,600 | 1,236 |
| 2014-08-26 | 1,242 | 1,242 | 1,225 | 1,240 | 3,900 | 1,240 |
| 2014-08-25 | 1,220 | 1,235 | 1,210 | 1,234 | 7,200 | 1,234 |
| 2014-08-22 | 1,220 | 1,222 | 1,210 | 1,221 | 2,500 | 1,221 |
| 2014-08-21 | 1,216 | 1,227 | 1,216 | 1,222 | 2,100 | 1,222 |
| 2014-08-20 | 1,220 | 1,226 | 1,215 | 1,220 | 5,100 | 1,220 |
| 2014-08-19 | 1,219 | 1,220 | 1,204 | 1,220 | 3,600 | 1,220 |
| 2014-08-18 | 1,200 | 1,200 | 1,195 | 1,200 | 1,000 | 1,200 |
| 2014-08-15 | 1,218 | 1,218 | 1,200 | 1,200 | 1,200 | 1,200 |
| 2014-08-14 | 1,228 | 1,229 | 1,200 | 1,218 | 3,800 | 1,218 |
| 2014-08-13 | 1,200 | 1,200 | 1,190 | 1,190 | 3,800 | 1,190 |
| 2014-08-12 | 1,150 | 1,208 | 1,150 | 1,200 | 2,600 | 1,200 |
| 2014-08-11 | 1,110 | 1,154 | 1,110 | 1,154 | 7,200 | 1,154 |
| 2014-08-08 | 1,190 | 1,190 | 1,140 | 1,140 | 5,200 | 1,140 |
| 2014-08-07 | 1,170 | 1,190 | 1,170 | 1,190 | 1,200 | 1,190 |
| 2014-08-06 | 1,196 | 1,196 | 1,170 | 1,170 | 3,300 | 1,170 |
| 2014-08-05 | 1,201 | 1,203 | 1,200 | 1,200 | 1,400 | 1,200 |
| 2014-08-04 | 1,218 | 1,218 | 1,218 | 1,218 | 100 | 1,218 |
| 2014-08-01 | 1,186 | 1,220 | 1,186 | 1,220 | 2,200 | 1,220 |
| 2014-07-31 | 1,238 | 1,238 | 1,178 | 1,204 | 4,200 | 1,204 |
| 2014-07-30 | 1,210 | 1,239 | 1,210 | 1,239 | 5,000 | 1,239 |
| 2014-07-29 | 1,205 | 1,215 | 1,205 | 1,215 | 1,100 | 1,215 |
| 2014-07-28 | 1,203 | 1,214 | 1,203 | 1,205 | 2,300 | 1,205 |
| 2014-07-25 | 1,210 | 1,219 | 1,210 | 1,219 | 7,200 | 1,219 |
| 2014-07-24 | 1,200 | 1,215 | 1,200 | 1,215 | 1,700 | 1,215 |
| 2014-07-23 | 1,195 | 1,200 | 1,194 | 1,200 | 2,900 | 1,200 |
| 2014-07-22 | 1,182 | 1,200 | 1,182 | 1,195 | 2,600 | 1,195 |
| 2014-07-18 | 1,185 | 1,189 | 1,185 | 1,189 | 1,100 | 1,189 |
| 2014-07-17 | 1,200 | 1,200 | 1,151 | 1,200 | 3,000 | 1,200 |
| 2014-07-16 | 1,213 | 1,213 | 1,205 | 1,206 | 2,400 | 1,206 |
| 2014-07-15 | 1,219 | 1,222 | 1,211 | 1,214 | 2,500 | 1,214 |
| 2014-07-14 | 1,207 | 1,220 | 1,207 | 1,219 | 1,400 | 1,219 |
| 2014-07-11 | 1,216 | 1,230 | 1,216 | 1,225 | 4,200 | 1,225 |
| 2014-07-10 | 1,215 | 1,226 | 1,215 | 1,220 | 3,600 | 1,220 |
| 2014-07-09 | 1,244 | 1,244 | 1,225 | 1,225 | 3,100 | 1,225 |
| 2014-07-08 | 1,236 | 1,236 | 1,211 | 1,227 | 5,900 | 1,227 |
| 2014-07-07 | 1,218 | 1,238 | 1,218 | 1,237 | 11,400 | 1,237 |
| 2014-07-04 | 1,219 | 1,219 | 1,198 | 1,202 | 5,900 | 1,202 |
| 2014-07-03 | 1,207 | 1,210 | 1,194 | 1,202 | 2,300 | 1,202 |
| 2014-07-02 | 1,210 | 1,210 | 1,192 | 1,199 | 4,800 | 1,199 |
| 2014-07-01 | 1,204 | 1,219 | 1,196 | 1,197 | 10,100 | 1,197 |
| 2014-06-30 | 1,194 | 1,196 | 1,175 | 1,196 | 5,900 | 1,196 |
| 2014-06-27 | 1,200 | 1,202 | 1,161 | 1,199 | 7,600 | 1,199 |
| 2014-06-26 | 1,190 | 1,238 | 1,190 | 1,212 | 10,600 | 1,212 |
| 2014-06-25 | 1,267 | 1,278 | 1,264 | 1,264 | 8,100 | 1,264 |
| 2014-06-24 | 1,279 | 1,281 | 1,270 | 1,274 | 4,900 | 1,274 |
| 2014-06-23 | 1,276 | 1,289 | 1,266 | 1,281 | 8,800 | 1,281 |
| 2014-06-20 | 1,285 | 1,285 | 1,272 | 1,285 | 5,700 | 1,285 |
| 2014-06-19 | 1,289 | 1,290 | 1,285 | 1,285 | 4,700 | 1,285 |
| 2014-06-18 | 1,282 | 1,287 | 1,272 | 1,285 | 11,900 | 1,285 |
| 2014-06-17 | 1,290 | 1,290 | 1,282 | 1,288 | 2,700 | 1,288 |
| 2014-06-16 | 1,290 | 1,295 | 1,270 | 1,288 | 15,500 | 1,288 |
| 2014-06-13 | 1,251 | 1,288 | 1,234 | 1,270 | 30,500 | 1,270 |
| 2014-06-12 | 1,264 | 1,264 | 1,247 | 1,262 | 2,000 | 1,262 |
| 2014-06-11 | 1,240 | 1,266 | 1,240 | 1,264 | 5,900 | 1,264 |
| 2014-06-10 | 1,265 | 1,265 | 1,234 | 1,264 | 3,200 | 1,264 |
| 2014-06-09 | 1,280 | 1,280 | 1,265 | 1,265 | 10,200 | 1,265 |
| 2014-06-06 | 1,260 | 1,276 | 1,251 | 1,262 | 14,500 | 1,262 |
| 2014-06-05 | 1,225 | 1,255 | 1,215 | 1,255 | 12,500 | 1,255 |
| 2014-06-04 | 1,235 | 1,249 | 1,226 | 1,228 | 6,600 | 1,228 |
| 2014-06-03 | 1,204 | 1,239 | 1,200 | 1,237 | 26,300 | 1,237 |
| 2014-06-02 | 1,165 | 1,209 | 1,165 | 1,200 | 17,700 | 1,200 |
| 2014-05-30 | 1,143 | 1,179 | 1,143 | 1,164 | 6,400 | 1,164 |
| 2014-05-29 | 1,138 | 1,143 | 1,135 | 1,143 | 3,900 | 1,143 |
| 2014-05-28 | 1,130 | 1,135 | 1,130 | 1,135 | 2,200 | 1,135 |
| 2014-05-27 | 1,132 | 1,140 | 1,131 | 1,131 | 2,700 | 1,131 |
| 2014-05-26 | 1,130 | 1,132 | 1,129 | 1,132 | 3,800 | 1,132 |
| 2014-05-23 | 1,120 | 1,125 | 1,118 | 1,124 | 1,100 | 1,124 |
| 2014-05-22 | 1,120 | 1,125 | 1,109 | 1,121 | 2,600 | 1,121 |
| 2014-05-21 | 1,118 | 1,132 | 1,110 | 1,132 | 2,300 | 1,132 |
| 2014-05-20 | 1,109 | 1,124 | 1,109 | 1,122 | 3,000 | 1,122 |
| 2014-05-19 | 1,142 | 1,142 | 1,130 | 1,139 | 800 | 1,139 |
| 2014-05-16 | 1,141 | 1,142 | 1,136 | 1,142 | 1,000 | 1,142 |
| 2014-05-15 | 1,136 | 1,160 | 1,136 | 1,150 | 5,600 | 1,150 |
| 2014-05-14 | 1,137 | 1,137 | 1,123 | 1,135 | 3,500 | 1,135 |
| 2014-05-13 | 1,125 | 1,125 | 1,118 | 1,118 | 900 | 1,118 |
| 2014-05-12 | 1,112 | 1,138 | 1,112 | 1,137 | 3,600 | 1,137 |
| 2014-05-09 | 1,105 | 1,117 | 1,105 | 1,117 | 300 | 1,117 |
| 2014-05-08 | 1,111 | 1,119 | 1,110 | 1,119 | 1,900 | 1,119 |
| 2014-05-07 | 1,118 | 1,119 | 1,115 | 1,115 | 2,100 | 1,115 |
| 2014-05-02 | 1,118 | 1,119 | 1,108 | 1,118 | 1,900 | 1,118 |
| 2014-05-01 | 1,120 | 1,120 | 1,100 | 1,120 | 10,300 | 1,120 |
| 2014-04-30 | 1,082 | 1,085 | 1,050 | 1,072 | 3,900 | 1,072 |
| 2014-04-28 | 1,083 | 1,083 | 1,083 | 1,083 | 1,400 | 1,083 |
| 2014-04-25 | 1,072 | 1,081 | 1,072 | 1,079 | 600 | 1,079 |
| 2014-04-24 | 1,088 | 1,088 | 1,075 | 1,079 | 2,200 | 1,079 |
| 2014-04-23 | 1,083 | 1,084 | 1,072 | 1,084 | 2,000 | 1,084 |
| 2014-04-22 | 1,086 | 1,095 | 1,086 | 1,095 | 300 | 1,095 |
| 2014-04-21 | 1,105 | 1,105 | 1,100 | 1,100 | 300 | 1,100 |
| 2014-04-18 | 1,106 | 1,106 | 1,101 | 1,105 | 1,900 | 1,105 |
| 2014-04-17 | 1,078 | 1,117 | 1,078 | 1,108 | 4,000 | 1,108 |
| 2014-04-16 | 1,069 | 1,071 | 1,069 | 1,071 | 900 | 1,071 |
| 2014-04-15 | 1,060 | 1,069 | 1,060 | 1,062 | 1,500 | 1,062 |
| 2014-04-14 | 1,051 | 1,059 | 1,051 | 1,059 | 300 | 1,059 |
| 2014-04-11 | 1,055 | 1,060 | 1,055 | 1,059 | 1,400 | 1,059 |
| 2014-04-10 | 1,070 | 1,070 | 1,068 | 1,070 | 2,500 | 1,070 |
| 2014-04-09 | 1,060 | 1,071 | 1,060 | 1,064 | 1,600 | 1,064 |
| 2014-04-08 | 1,089 | 1,089 | 1,073 | 1,080 | 800 | 1,080 |
| 2014-04-07 | 1,078 | 1,082 | 1,070 | 1,073 | 2,100 | 1,073 |
| 2014-04-04 | 1,080 | 1,088 | 1,078 | 1,078 | 4,400 | 1,078 |
| 2014-04-03 | 1,068 | 1,093 | 1,067 | 1,093 | 5,400 | 1,093 |
| 2014-04-02 | 1,065 | 1,071 | 1,065 | 1,070 | 4,700 | 1,070 |
| 2014-04-01 | 1,057 | 1,069 | 1,057 | 1,068 | 2,300 | 1,068 |
| 2014-03-31 | 1,053 | 1,058 | 1,046 | 1,046 | 1,800 | 1,046 |
| 2014-03-28 | 1,039 | 1,050 | 1,037 | 1,044 | 2,900 | 1,044 |
| 2014-03-27 | 1,030 | 1,039 | 1,030 | 1,039 | 600 | 1,039 |
| 2014-03-26 | 1,040 | 1,040 | 1,033 | 1,040 | 2,100 | 1,040 |
| 2014-03-25 | 1,029 | 1,034 | 1,029 | 1,034 | 500 | 1,034 |
| 2014-03-24 | 1,020 | 1,030 | 1,020 | 1,030 | 300 | 1,030 |
| 2014-03-20 | 1,013 | 1,020 | 1,011 | 1,020 | 1,900 | 1,020 |
| 2014-03-19 | 1,020 | 1,020 | 1,014 | 1,020 | 1,800 | 1,020 |
| 2014-03-18 | 1,014 | 1,029 | 1,014 | 1,029 | 500 | 1,029 |
| 2014-03-17 | 1,034 | 1,034 | 1,020 | 1,020 | 1,500 | 1,020 |
| 2014-03-14 | 1,034 | 1,055 | 1,032 | 1,034 | 1,900 | 1,034 |
| 2014-03-13 | 1,035 | 1,037 | 1,035 | 1,037 | 400 | 1,037 |
| 2014-03-12 | 1,037 | 1,040 | 1,037 | 1,040 | 1,100 | 1,040 |
| 2014-03-11 | 1,049 | 1,049 | 1,036 | 1,045 | 1,400 | 1,045 |
| 2014-03-10 | 1,057 | 1,057 | 1,048 | 1,050 | 1,400 | 1,050 |
| 2014-03-07 | 1,041 | 1,058 | 1,040 | 1,058 | 4,000 | 1,058 |
| 2014-03-06 | 1,045 | 1,055 | 1,038 | 1,038 | 2,500 | 1,038 |
| 2014-03-05 | 1,028 | 1,044 | 1,027 | 1,044 | 400 | 1,044 |
| 2014-03-03 | 1,055 | 1,055 | 1,021 | 1,045 | 2,200 | 1,045 |
| 2014-02-28 | 1,049 | 1,049 | 1,043 | 1,048 | 1,200 | 1,048 |
| 2014-02-27 | 1,045 | 1,050 | 1,045 | 1,050 | 1,800 | 1,050 |
| 2014-02-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,500 | 1,050 |
| 2014-02-25 | 1,035 | 1,046 | 1,033 | 1,046 | 1,600 | 1,046 |
| 2014-02-24 | 1,028 | 1,028 | 1,025 | 1,025 | 1,100 | 1,025 |
| 2014-02-21 | 1,016 | 1,020 | 1,016 | 1,020 | 200 | 1,020 |
| 2014-02-20 | 1,027 | 1,027 | 1,027 | 1,027 | 200 | 1,027 |
| 2014-02-18 | 1,020 | 1,022 | 1,020 | 1,022 | 800 | 1,022 |
| 2014-02-17 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
| 2014-02-13 | 1,013 | 1,025 | 1,013 | 1,022 | 1,100 | 1,022 |
| 2014-02-12 | 1,019 | 1,036 | 1,019 | 1,036 | 600 | 1,036 |
| 2014-02-10 | 1,034 | 1,034 | 1,005 | 1,019 | 5,400 | 1,019 |
| 2014-02-07 | 1,010 | 1,028 | 1,010 | 1,028 | 200 | 1,028 |
| 2014-02-05 | 1,015 | 1,020 | 1,005 | 1,020 | 1,700 | 1,020 |
| 2014-02-04 | 1,014 | 1,024 | 995 | 1,024 | 8,000 | 1,024 |
| 2014-02-03 | 1,034 | 1,049 | 1,025 | 1,035 | 2,800 | 1,035 |
| 2014-01-31 | 1,030 | 1,030 | 1,018 | 1,029 | 1,300 | 1,029 |
| 2014-01-30 | 1,030 | 1,030 | 1,018 | 1,030 | 600 | 1,030 |
| 2014-01-29 | 1,022 | 1,033 | 1,022 | 1,033 | 500 | 1,033 |
| 2014-01-28 | 1,008 | 1,029 | 1,008 | 1,029 | 1,100 | 1,029 |
| 2014-01-27 | 1,040 | 1,040 | 1,017 | 1,029 | 3,300 | 1,029 |
| 2014-01-24 | 1,046 | 1,050 | 1,040 | 1,042 | 600 | 1,042 |
| 2014-01-23 | 1,050 | 1,052 | 1,049 | 1,051 | 900 | 1,051 |
| 2014-01-22 | 1,045 | 1,050 | 1,045 | 1,050 | 2,500 | 1,050 |
| 2014-01-21 | 1,051 | 1,051 | 1,041 | 1,047 | 2,700 | 1,047 |
| 2014-01-20 | 1,039 | 1,041 | 1,031 | 1,041 | 3,800 | 1,041 |
| 2014-01-17 | 1,045 | 1,045 | 1,032 | 1,032 | 3,500 | 1,032 |
| 2014-01-16 | 1,035 | 1,040 | 1,026 | 1,037 | 3,700 | 1,037 |
| 2014-01-15 | 1,038 | 1,038 | 1,030 | 1,032 | 600 | 1,032 |
| 2014-01-14 | 1,020 | 1,033 | 1,015 | 1,033 | 3,400 | 1,033 |
| 2014-01-10 | 1,012 | 1,037 | 1,012 | 1,015 | 13,500 | 1,015 |
| 2014-01-09 | 1,010 | 1,010 | 1,001 | 1,009 | 900 | 1,009 |
| 2014-01-08 | 999 | 1,010 | 999 | 1,010 | 7,900 | 1,010 |
| 2014-01-07 | 998 | 999 | 998 | 999 | 1,600 | 999 |
| 2014-01-06 | 987 | 995 | 987 | 994 | 3,500 | 994 |
分割・併合履歴 ： なし
