7521 (株)ムサシ 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 | 1,250 | 1,297 | 1,240 | 1,248 | 13,900 | 1,248 |
| 2014-12-29 | 1,260 | 1,260 | 1,234 | 1,245 | 20,800 | 1,245 |
| 2014-12-26 | 1,200 | 1,230 | 1,200 | 1,230 | 21,700 | 1,230 |
| 2014-12-25 | 1,200 | 1,200 | 1,181 | 1,199 | 32,100 | 1,199 |
| 2014-12-24 | 1,201 | 1,201 | 1,194 | 1,200 | 25,600 | 1,200 |
| 2014-12-22 | 1,204 | 1,205 | 1,194 | 1,201 | 23,600 | 1,201 |
| 2014-12-19 | 1,205 | 1,211 | 1,203 | 1,204 | 13,900 | 1,204 |
| 2014-12-18 | 1,203 | 1,209 | 1,200 | 1,206 | 9,300 | 1,206 |
| 2014-12-17 | 1,243 | 1,243 | 1,200 | 1,203 | 20,000 | 1,203 |
| 2014-12-16 | 1,208 | 1,220 | 1,199 | 1,219 | 26,500 | 1,219 |
| 2014-12-15 | 1,215 | 1,230 | 1,208 | 1,218 | 18,200 | 1,218 |
| 2014-12-12 | 1,262 | 1,263 | 1,237 | 1,240 | 34,800 | 1,240 |
| 2014-12-11 | 1,292 | 1,292 | 1,255 | 1,275 | 24,700 | 1,275 |
| 2014-12-10 | 1,261 | 1,277 | 1,254 | 1,267 | 22,800 | 1,267 |
| 2014-12-09 | 1,278 | 1,285 | 1,265 | 1,265 | 16,700 | 1,265 |
| 2014-12-08 | 1,276 | 1,276 | 1,262 | 1,271 | 23,200 | 1,271 |
| 2014-12-05 | 1,271 | 1,284 | 1,270 | 1,273 | 21,300 | 1,273 |
| 2014-12-04 | 1,300 | 1,300 | 1,269 | 1,271 | 33,100 | 1,271 |
| 2014-12-03 | 1,300 | 1,309 | 1,285 | 1,294 | 25,700 | 1,294 |
| 2014-12-02 | 1,309 | 1,320 | 1,299 | 1,302 | 35,000 | 1,302 |
| 2014-12-01 | 1,309 | 1,347 | 1,309 | 1,330 | 21,800 | 1,330 |
| 2014-11-28 | 1,311 | 1,330 | 1,291 | 1,313 | 46,400 | 1,313 |
| 2014-11-27 | 1,330 | 1,336 | 1,312 | 1,312 | 31,700 | 1,312 |
| 2014-11-26 | 1,368 | 1,369 | 1,320 | 1,326 | 50,100 | 1,326 |
| 2014-11-25 | 1,369 | 1,371 | 1,322 | 1,353 | 96,400 | 1,353 |
| 2014-11-21 | 1,384 | 1,420 | 1,375 | 1,383 | 77,000 | 1,383 |
| 2014-11-20 | 1,424 | 1,425 | 1,358 | 1,385 | 127,300 | 1,385 |
| 2014-11-19 | 1,625 | 1,629 | 1,416 | 1,431 | 248,500 | 1,431 |
| 2014-11-18 | 1,591 | 1,680 | 1,580 | 1,620 | 230,400 | 1,620 |
| 2014-11-17 | 1,660 | 1,750 | 1,603 | 1,671 | 343,000 | 1,671 |
| 2014-11-14 | 1,681 | 1,719 | 1,506 | 1,581 | 226,300 | 1,581 |
| 2014-11-13 | 1,650 | 1,762 | 1,606 | 1,651 | 510,800 | 1,651 |
| 2014-11-12 | 1,600 | 1,870 | 1,515 | 1,596 | 689,000 | 1,596 |
| 2014-11-11 | 1,379 | 1,545 | 1,352 | 1,520 | 223,400 | 1,520 |
| 2014-11-10 | 1,320 | 1,380 | 1,312 | 1,360 | 42,000 | 1,360 |
| 2014-11-07 | 1,285 | 1,293 | 1,283 | 1,293 | 15,300 | 1,293 |
| 2014-11-06 | 1,264 | 1,270 | 1,252 | 1,260 | 4,500 | 1,260 |
| 2014-11-05 | 1,262 | 1,265 | 1,251 | 1,260 | 6,200 | 1,260 |
| 2014-11-04 | 1,264 | 1,286 | 1,259 | 1,262 | 7,100 | 1,262 |
| 2014-10-31 | 1,242 | 1,258 | 1,235 | 1,258 | 12,500 | 1,258 |
| 2014-10-30 | 1,250 | 1,252 | 1,240 | 1,242 | 5,900 | 1,242 |
| 2014-10-29 | 1,249 | 1,250 | 1,240 | 1,240 | 1,300 | 1,240 |
| 2014-10-28 | 1,245 | 1,245 | 1,230 | 1,244 | 1,600 | 1,244 |
| 2014-10-27 | 1,245 | 1,245 | 1,245 | 1,245 | 600 | 1,245 |
| 2014-10-24 | 1,221 | 1,221 | 1,221 | 1,221 | 700 | 1,221 |
| 2014-10-23 | 1,235 | 1,235 | 1,208 | 1,217 | 6,400 | 1,217 |
| 2014-10-22 | 1,227 | 1,240 | 1,224 | 1,235 | 1,700 | 1,235 |
| 2014-10-21 | 1,222 | 1,225 | 1,220 | 1,220 | 5,300 | 1,220 |
| 2014-10-20 | 1,201 | 1,231 | 1,201 | 1,231 | 200 | 1,231 |
| 2014-10-17 | 1,230 | 1,231 | 1,200 | 1,202 | 4,100 | 1,202 |
| 2014-10-16 | 1,245 | 1,253 | 1,229 | 1,252 | 10,500 | 1,252 |
| 2014-10-15 | 1,222 | 1,254 | 1,216 | 1,254 | 8,800 | 1,254 |
| 2014-10-14 | 1,204 | 1,205 | 1,192 | 1,192 | 3,400 | 1,192 |
| 2014-10-10 | 1,215 | 1,215 | 1,212 | 1,212 | 2,600 | 1,212 |
| 2014-10-09 | 1,239 | 1,246 | 1,226 | 1,240 | 2,700 | 1,240 |
| 2014-10-08 | 1,247 | 1,255 | 1,240 | 1,255 | 2,500 | 1,255 |
| 2014-10-07 | 1,242 | 1,248 | 1,242 | 1,244 | 1,700 | 1,244 |
| 2014-10-06 | 1,250 | 1,250 | 1,238 | 1,238 | 900 | 1,238 |
| 2014-10-03 | 1,233 | 1,233 | 1,223 | 1,232 | 2,400 | 1,232 |
| 2014-10-02 | 1,272 | 1,272 | 1,235 | 1,235 | 2,900 | 1,235 |
| 2014-10-01 | 1,252 | 1,273 | 1,252 | 1,256 | 7,900 | 1,256 |
| 2014-09-30 | 1,270 | 1,280 | 1,265 | 1,269 | 5,400 | 1,269 |
| 2014-09-29 | 1,268 | 1,270 | 1,265 | 1,265 | 1,300 | 1,265 |
| 2014-09-26 | 1,260 | 1,270 | 1,260 | 1,270 | 1,100 | 1,270 |
| 2014-09-25 | 1,270 | 1,272 | 1,265 | 1,270 | 3,300 | 1,270 |
| 2014-09-24 | 1,271 | 1,271 | 1,262 | 1,262 | 4,200 | 1,262 |
| 2014-09-22 | 1,267 | 1,273 | 1,265 | 1,271 | 2,800 | 1,271 |
| 2014-09-19 | 1,268 | 1,269 | 1,266 | 1,267 | 3,300 | 1,267 |
| 2014-09-18 | 1,268 | 1,273 | 1,262 | 1,271 | 3,600 | 1,271 |
| 2014-09-17 | 1,271 | 1,273 | 1,254 | 1,272 | 11,400 | 1,272 |
| 2014-09-16 | 1,274 | 1,277 | 1,272 | 1,277 | 600 | 1,277 |
| 2014-09-11 | 1,280 | 1,289 | 1,269 | 1,275 | 10,900 | 1,275 |
| 2014-09-10 | 1,260 | 1,281 | 1,260 | 1,276 | 5,500 | 1,276 |
| 2014-09-09 | 1,275 | 1,280 | 1,270 | 1,280 | 5,900 | 1,280 |
| 2014-09-08 | 1,284 | 1,320 | 1,260 | 1,280 | 19,200 | 1,280 |
| 2014-09-05 | 1,240 | 1,279 | 1,240 | 1,269 | 11,800 | 1,269 |
| 2014-09-04 | 1,236 | 1,236 | 1,236 | 1,236 | 2,600 | 1,236 |
| 2014-09-03 | 1,234 | 1,239 | 1,230 | 1,231 | 3,600 | 1,231 |
| 2014-09-02 | 1,227 | 1,233 | 1,226 | 1,233 | 4,700 | 1,233 |
| 2014-09-01 | 1,232 | 1,232 | 1,226 | 1,228 | 5,800 | 1,228 |
| 2014-08-29 | 1,216 | 1,225 | 1,216 | 1,225 | 5,800 | 1,225 |
| 2014-08-28 | 1,214 | 1,215 | 1,213 | 1,215 | 900 | 1,215 |
| 2014-08-27 | 1,203 | 1,220 | 1,203 | 1,203 | 2,100 | 1,203 |
| 2014-08-26 | 1,203 | 1,203 | 1,200 | 1,203 | 2,700 | 1,203 |
| 2014-08-25 | 1,199 | 1,203 | 1,199 | 1,203 | 5,200 | 1,203 |
| 2014-08-22 | 1,231 | 1,232 | 1,203 | 1,203 | 4,500 | 1,203 |
| 2014-08-21 | 1,218 | 1,228 | 1,211 | 1,228 | 4,000 | 1,228 |
| 2014-08-20 | 1,215 | 1,215 | 1,215 | 1,215 | 300 | 1,215 |
| 2014-08-19 | 1,198 | 1,215 | 1,198 | 1,205 | 3,900 | 1,205 |
| 2014-08-18 | 1,199 | 1,206 | 1,190 | 1,206 | 3,600 | 1,206 |
| 2014-08-15 | 1,200 | 1,210 | 1,200 | 1,203 | 2,500 | 1,203 |
| 2014-08-14 | 1,191 | 1,200 | 1,191 | 1,200 | 1,800 | 1,200 |
| 2014-08-13 | 1,202 | 1,205 | 1,199 | 1,200 | 1,400 | 1,200 |
| 2014-08-12 | 1,186 | 1,200 | 1,186 | 1,200 | 4,300 | 1,200 |
| 2014-08-11 | 1,162 | 1,195 | 1,159 | 1,195 | 3,900 | 1,195 |
| 2014-08-08 | 1,155 | 1,188 | 1,155 | 1,187 | 2,900 | 1,187 |
| 2014-08-07 | 1,177 | 1,178 | 1,158 | 1,158 | 300 | 1,158 |
| 2014-08-05 | 1,176 | 1,185 | 1,159 | 1,177 | 2,000 | 1,177 |
| 2014-08-01 | 1,147 | 1,153 | 1,147 | 1,153 | 500 | 1,153 |
| 2014-07-30 | 1,163 | 1,184 | 1,163 | 1,180 | 1,500 | 1,180 |
| 2014-07-29 | 1,160 | 1,165 | 1,152 | 1,164 | 400 | 1,164 |
| 2014-07-28 | 1,158 | 1,165 | 1,150 | 1,150 | 1,600 | 1,150 |
| 2014-07-25 | 1,135 | 1,165 | 1,123 | 1,145 | 6,600 | 1,145 |
| 2014-07-24 | 1,165 | 1,165 | 1,165 | 1,165 | 500 | 1,165 |
| 2014-07-23 | 1,166 | 1,167 | 1,165 | 1,165 | 3,600 | 1,165 |
| 2014-07-22 | 1,164 | 1,165 | 1,164 | 1,165 | 500 | 1,165 |
| 2014-07-18 | 1,190 | 1,200 | 1,180 | 1,180 | 500 | 1,180 |
| 2014-07-17 | 1,200 | 1,204 | 1,172 | 1,202 | 2,300 | 1,202 |
| 2014-07-16 | 1,229 | 1,235 | 1,205 | 1,205 | 2,400 | 1,205 |
| 2014-07-15 | 1,230 | 1,230 | 1,203 | 1,228 | 2,100 | 1,228 |
| 2014-07-14 | 1,240 | 1,240 | 1,200 | 1,201 | 1,100 | 1,201 |
| 2014-07-11 | 1,250 | 1,250 | 1,171 | 1,244 | 7,600 | 1,244 |
| 2014-07-10 | 1,185 | 1,260 | 1,185 | 1,260 | 36,200 | 1,260 |
| 2014-07-09 | 1,150 | 1,170 | 1,150 | 1,155 | 2,100 | 1,155 |
| 2014-07-08 | 1,185 | 1,186 | 1,175 | 1,180 | 2,000 | 1,180 |
| 2014-07-07 | 1,179 | 1,185 | 1,179 | 1,184 | 5,000 | 1,184 |
| 2014-07-04 | 1,149 | 1,177 | 1,149 | 1,177 | 2,200 | 1,177 |
| 2014-07-03 | 1,173 | 1,179 | 1,173 | 1,179 | 5,300 | 1,179 |
| 2014-07-02 | 1,180 | 1,180 | 1,173 | 1,173 | 8,500 | 1,173 |
| 2014-07-01 | 1,170 | 1,170 | 1,165 | 1,165 | 3,000 | 1,165 |
| 2014-06-30 | 1,175 | 1,175 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2014-06-27 | 1,177 | 1,178 | 1,165 | 1,170 | 7,200 | 1,170 |
| 2014-06-26 | 1,173 | 1,178 | 1,165 | 1,178 | 5,100 | 1,178 |
| 2014-06-25 | 1,179 | 1,179 | 1,158 | 1,174 | 2,000 | 1,174 |
| 2014-06-24 | 1,175 | 1,179 | 1,150 | 1,177 | 6,400 | 1,177 |
| 2014-06-23 | 1,175 | 1,175 | 1,165 | 1,175 | 10,100 | 1,175 |
| 2014-06-20 | 1,167 | 1,167 | 1,148 | 1,157 | 1,400 | 1,157 |
| 2014-06-19 | 1,155 | 1,169 | 1,155 | 1,165 | 6,400 | 1,165 |
| 2014-06-18 | 1,152 | 1,167 | 1,152 | 1,152 | 17,300 | 1,152 |
| 2014-06-17 | 1,120 | 1,144 | 1,120 | 1,130 | 21,600 | 1,130 |
| 2014-06-16 | 1,087 | 1,088 | 1,081 | 1,081 | 3,000 | 1,081 |
| 2014-06-13 | 1,078 | 1,088 | 1,077 | 1,088 | 2,100 | 1,088 |
| 2014-06-12 | 1,081 | 1,081 | 1,081 | 1,081 | 200 | 1,081 |
| 2014-06-11 | 1,073 | 1,081 | 1,070 | 1,071 | 2,600 | 1,071 |
| 2014-06-10 | 1,073 | 1,073 | 1,065 | 1,070 | 3,100 | 1,070 |
| 2014-06-09 | 1,077 | 1,077 | 1,072 | 1,073 | 1,700 | 1,073 |
| 2014-06-06 | 1,075 | 1,080 | 1,075 | 1,077 | 1,900 | 1,077 |
| 2014-06-05 | 1,080 | 1,080 | 1,080 | 1,080 | 400 | 1,080 |
| 2014-06-04 | 1,071 | 1,072 | 1,071 | 1,072 | 1,500 | 1,072 |
| 2014-06-03 | 1,093 | 1,093 | 1,080 | 1,089 | 1,900 | 1,089 |
| 2014-06-02 | 1,079 | 1,083 | 1,075 | 1,075 | 1,400 | 1,075 |
| 2014-05-30 | 1,081 | 1,095 | 1,081 | 1,083 | 600 | 1,083 |
| 2014-05-29 | 1,095 | 1,095 | 1,095 | 1,095 | 200 | 1,095 |
| 2014-05-28 | 1,085 | 1,096 | 1,085 | 1,096 | 1,700 | 1,096 |
| 2014-05-27 | 1,096 | 1,096 | 1,077 | 1,085 | 4,200 | 1,085 |
| 2014-05-26 | 1,084 | 1,094 | 1,066 | 1,088 | 6,100 | 1,088 |
| 2014-05-23 | 1,079 | 1,079 | 1,062 | 1,072 | 4,600 | 1,072 |
| 2014-05-22 | 1,052 | 1,060 | 1,051 | 1,060 | 2,100 | 1,060 |
| 2014-05-21 | 1,067 | 1,067 | 1,062 | 1,063 | 600 | 1,063 |
| 2014-05-20 | 1,050 | 1,050 | 1,045 | 1,045 | 1,000 | 1,045 |
| 2014-05-19 | 1,042 | 1,052 | 1,040 | 1,052 | 2,500 | 1,052 |
| 2014-05-16 | 1,050 | 1,064 | 1,042 | 1,052 | 4,300 | 1,052 |
| 2014-05-15 | 1,060 | 1,060 | 1,047 | 1,047 | 4,400 | 1,047 |
| 2014-05-14 | 1,080 | 1,080 | 1,057 | 1,058 | 6,500 | 1,058 |
| 2014-05-13 | 1,085 | 1,085 | 1,080 | 1,080 | 1,400 | 1,080 |
| 2014-05-12 | 1,082 | 1,090 | 1,082 | 1,082 | 600 | 1,082 |
| 2014-05-09 | 1,081 | 1,081 | 1,080 | 1,080 | 600 | 1,080 |
| 2014-05-08 | 1,088 | 1,090 | 1,080 | 1,081 | 2,100 | 1,081 |
| 2014-05-07 | 1,089 | 1,097 | 1,089 | 1,097 | 1,000 | 1,097 |
| 2014-05-02 | 1,086 | 1,089 | 1,080 | 1,089 | 3,300 | 1,089 |
| 2014-05-01 | 1,089 | 1,089 | 1,081 | 1,087 | 2,100 | 1,087 |
| 2014-04-30 | 1,098 | 1,098 | 1,089 | 1,089 | 3,200 | 1,089 |
| 2014-04-28 | 1,093 | 1,093 | 1,085 | 1,089 | 1,700 | 1,089 |
| 2014-04-25 | 1,099 | 1,099 | 1,090 | 1,091 | 2,000 | 1,091 |
| 2014-04-24 | 1,090 | 1,093 | 1,090 | 1,093 | 600 | 1,093 |
| 2014-04-23 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 2014-04-22 | 1,080 | 1,085 | 1,080 | 1,080 | 1,500 | 1,080 |
| 2014-04-21 | 1,072 | 1,080 | 1,072 | 1,080 | 800 | 1,080 |
| 2014-04-18 | 1,076 | 1,085 | 1,075 | 1,075 | 300 | 1,075 |
| 2014-04-17 | 1,090 | 1,091 | 1,053 | 1,091 | 2,400 | 1,091 |
| 2014-04-16 | 1,081 | 1,091 | 1,079 | 1,091 | 1,500 | 1,091 |
| 2014-04-15 | 1,070 | 1,081 | 1,070 | 1,081 | 400 | 1,081 |
| 2014-04-14 | 1,076 | 1,076 | 1,068 | 1,068 | 900 | 1,068 |
| 2014-04-11 | 1,078 | 1,078 | 1,076 | 1,076 | 200 | 1,076 |
| 2014-04-10 | 1,090 | 1,092 | 1,084 | 1,084 | 1,100 | 1,084 |
| 2014-04-09 | 1,084 | 1,084 | 1,076 | 1,078 | 2,400 | 1,078 |
| 2014-04-08 | 1,076 | 1,076 | 1,076 | 1,076 | 200 | 1,076 |
| 2014-04-07 | 1,083 | 1,084 | 1,074 | 1,074 | 1,400 | 1,074 |
| 2014-04-04 | 1,085 | 1,085 | 1,085 | 1,085 | 300 | 1,085 |
| 2014-04-03 | 1,086 | 1,086 | 1,081 | 1,081 | 1,200 | 1,081 |
| 2014-04-02 | 1,086 | 1,086 | 1,086 | 1,086 | 200 | 1,086 |
| 2014-04-01 | 1,092 | 1,092 | 1,085 | 1,085 | 400 | 1,085 |
| 2014-03-31 | 1,092 | 1,093 | 1,091 | 1,092 | 3,400 | 1,092 |
| 2014-03-28 | 1,067 | 1,080 | 1,067 | 1,080 | 3,600 | 1,080 |
| 2014-03-27 | 1,065 | 1,067 | 1,065 | 1,066 | 1,400 | 1,066 |
| 2014-03-26 | 1,050 | 1,062 | 1,050 | 1,055 | 7,800 | 1,055 |
| 2014-03-25 | 1,065 | 1,065 | 1,064 | 1,064 | 2,400 | 1,064 |
| 2014-03-24 | 1,071 | 1,071 | 1,065 | 1,065 | 3,900 | 1,065 |
| 2014-03-20 | 1,081 | 1,081 | 1,065 | 1,071 | 4,700 | 1,071 |
| 2014-03-19 | 1,087 | 1,087 | 1,080 | 1,080 | 700 | 1,080 |
| 2014-03-18 | 1,086 | 1,086 | 1,076 | 1,079 | 500 | 1,079 |
| 2014-03-17 | 1,087 | 1,087 | 1,070 | 1,075 | 2,600 | 1,075 |
| 2014-03-14 | 1,079 | 1,079 | 1,075 | 1,075 | 2,000 | 1,075 |
| 2014-03-13 | 1,082 | 1,082 | 1,079 | 1,080 | 3,300 | 1,080 |
| 2014-03-12 | 1,092 | 1,092 | 1,081 | 1,081 | 1,300 | 1,081 |
| 2014-03-11 | 1,085 | 1,093 | 1,085 | 1,092 | 1,700 | 1,092 |
| 2014-03-10 | 1,083 | 1,085 | 1,083 | 1,085 | 1,300 | 1,085 |
| 2014-03-07 | 1,094 | 1,095 | 1,087 | 1,088 | 800 | 1,088 |
| 2014-03-06 | 1,081 | 1,095 | 1,081 | 1,095 | 2,600 | 1,095 |
| 2014-03-05 | 1,097 | 1,097 | 1,085 | 1,085 | 2,200 | 1,085 |
| 2014-03-04 | 1,096 | 1,096 | 1,082 | 1,082 | 1,600 | 1,082 |
| 2014-03-03 | 1,085 | 1,090 | 1,080 | 1,082 | 1,700 | 1,082 |
| 2014-02-28 | 1,085 | 1,086 | 1,085 | 1,085 | 900 | 1,085 |
| 2014-02-27 | 1,095 | 1,095 | 1,085 | 1,086 | 1,300 | 1,086 |
| 2014-02-26 | 1,082 | 1,090 | 1,082 | 1,085 | 2,300 | 1,085 |
| 2014-02-25 | 1,105 | 1,105 | 1,080 | 1,085 | 3,500 | 1,085 |
| 2014-02-24 | 1,090 | 1,090 | 1,081 | 1,085 | 5,200 | 1,085 |
| 2014-02-21 | 1,087 | 1,091 | 1,085 | 1,090 | 2,000 | 1,090 |
| 2014-02-20 | 1,086 | 1,098 | 1,085 | 1,089 | 3,900 | 1,089 |
| 2014-02-19 | 1,089 | 1,096 | 1,087 | 1,088 | 3,500 | 1,088 |
| 2014-02-18 | 1,087 | 1,089 | 1,087 | 1,088 | 1,100 | 1,088 |
| 2014-02-17 | 1,086 | 1,120 | 1,086 | 1,086 | 2,800 | 1,086 |
| 2014-02-14 | 1,100 | 1,100 | 1,082 | 1,084 | 3,700 | 1,084 |
| 2014-02-13 | 1,103 | 1,108 | 1,095 | 1,100 | 3,600 | 1,100 |
| 2014-02-12 | 1,100 | 1,112 | 1,100 | 1,106 | 2,900 | 1,106 |
| 2014-02-10 | 1,101 | 1,110 | 1,097 | 1,097 | 5,400 | 1,097 |
| 2014-02-07 | 1,097 | 1,115 | 1,097 | 1,115 | 300 | 1,115 |
| 2014-02-06 | 1,091 | 1,110 | 1,086 | 1,097 | 3,400 | 1,097 |
| 2014-02-05 | 1,105 | 1,116 | 1,100 | 1,106 | 10,700 | 1,106 |
| 2014-02-04 | 1,118 | 1,119 | 1,101 | 1,114 | 14,000 | 1,114 |
| 2014-02-03 | 1,141 | 1,168 | 1,140 | 1,140 | 4,300 | 1,140 |
| 2014-01-31 | 1,197 | 1,197 | 1,145 | 1,156 | 7,900 | 1,156 |
| 2014-01-30 | 1,155 | 1,155 | 1,147 | 1,147 | 600 | 1,147 |
| 2014-01-29 | 1,169 | 1,185 | 1,147 | 1,185 | 7,300 | 1,185 |
| 2014-01-28 | 1,143 | 1,162 | 1,143 | 1,162 | 5,700 | 1,162 |
| 2014-01-27 | 1,145 | 1,174 | 1,144 | 1,150 | 7,700 | 1,150 |
| 2014-01-24 | 1,195 | 1,196 | 1,180 | 1,185 | 11,600 | 1,185 |
| 2014-01-23 | 1,214 | 1,214 | 1,195 | 1,200 | 8,100 | 1,200 |
| 2014-01-22 | 1,200 | 1,220 | 1,190 | 1,214 | 10,000 | 1,214 |
| 2014-01-21 | 1,181 | 1,199 | 1,180 | 1,198 | 12,400 | 1,198 |
| 2014-01-20 | 1,182 | 1,182 | 1,179 | 1,180 | 5,700 | 1,180 |
| 2014-01-17 | 1,180 | 1,180 | 1,174 | 1,179 | 4,800 | 1,179 |
| 2014-01-16 | 1,169 | 1,183 | 1,163 | 1,173 | 5,800 | 1,173 |
| 2014-01-15 | 1,163 | 1,169 | 1,160 | 1,169 | 5,000 | 1,169 |
| 2014-01-14 | 1,167 | 1,172 | 1,160 | 1,172 | 3,600 | 1,172 |
| 2014-01-10 | 1,182 | 1,182 | 1,162 | 1,172 | 4,200 | 1,172 |
| 2014-01-09 | 1,160 | 1,177 | 1,157 | 1,167 | 6,600 | 1,167 |
| 2014-01-08 | 1,176 | 1,179 | 1,157 | 1,179 | 9,100 | 1,179 |
| 2014-01-07 | 1,165 | 1,180 | 1,165 | 1,176 | 4,900 | 1,176 |
| 2014-01-06 | 1,176 | 1,176 | 1,162 | 1,165 | 6,900 | 1,165 |
分割・併合履歴 ： なし
