7646 (株)PLANT 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 | 1,302 | 1,306 | 1,287 | 1,303 | 15,900 | 1,303 |
| 2014-12-29 | 1,300 | 1,310 | 1,282 | 1,298 | 29,000 | 1,298 |
| 2014-12-26 | 1,289 | 1,302 | 1,289 | 1,294 | 6,500 | 1,294 |
| 2014-12-25 | 1,280 | 1,300 | 1,270 | 1,289 | 22,700 | 1,289 |
| 2014-12-24 | 1,270 | 1,281 | 1,260 | 1,269 | 28,700 | 1,269 |
| 2014-12-22 | 1,258 | 1,260 | 1,245 | 1,252 | 19,900 | 1,252 |
| 2014-12-19 | 1,235 | 1,258 | 1,235 | 1,254 | 24,000 | 1,254 |
| 2014-12-18 | 1,227 | 1,244 | 1,222 | 1,223 | 27,000 | 1,223 |
| 2014-12-17 | 1,229 | 1,269 | 1,209 | 1,210 | 30,000 | 1,210 |
| 2014-12-16 | 1,240 | 1,241 | 1,218 | 1,229 | 23,400 | 1,229 |
| 2014-12-15 | 1,277 | 1,277 | 1,215 | 1,248 | 30,600 | 1,248 |
| 2014-12-12 | 1,255 | 1,281 | 1,255 | 1,260 | 21,600 | 1,260 |
| 2014-12-11 | 1,270 | 1,276 | 1,255 | 1,262 | 21,800 | 1,262 |
| 2014-12-10 | 1,270 | 1,292 | 1,270 | 1,277 | 12,100 | 1,277 |
| 2014-12-09 | 1,302 | 1,314 | 1,293 | 1,296 | 21,100 | 1,296 |
| 2014-12-08 | 1,327 | 1,331 | 1,310 | 1,313 | 25,800 | 1,313 |
| 2014-12-05 | 1,355 | 1,355 | 1,340 | 1,341 | 11,300 | 1,341 |
| 2014-12-04 | 1,345 | 1,375 | 1,345 | 1,357 | 36,400 | 1,357 |
| 2014-12-03 | 1,388 | 1,388 | 1,324 | 1,345 | 60,000 | 1,345 |
| 2014-12-02 | 1,379 | 1,405 | 1,361 | 1,391 | 33,400 | 1,391 |
| 2014-12-01 | 1,320 | 1,410 | 1,320 | 1,391 | 62,100 | 1,391 |
| 2014-11-28 | 1,288 | 1,327 | 1,281 | 1,320 | 40,600 | 1,320 |
| 2014-11-27 | 1,266 | 1,296 | 1,258 | 1,296 | 42,500 | 1,296 |
| 2014-11-26 | 1,263 | 1,272 | 1,258 | 1,259 | 17,400 | 1,259 |
| 2014-11-25 | 1,252 | 1,280 | 1,223 | 1,270 | 21,700 | 1,270 |
| 2014-11-21 | 1,270 | 1,272 | 1,251 | 1,257 | 43,100 | 1,257 |
| 2014-11-20 | 1,272 | 1,296 | 1,271 | 1,280 | 55,400 | 1,280 |
| 2014-11-19 | 1,287 | 1,296 | 1,256 | 1,276 | 47,600 | 1,276 |
| 2014-11-18 | 1,227 | 1,288 | 1,227 | 1,288 | 39,900 | 1,288 |
| 2014-11-17 | 1,234 | 1,248 | 1,214 | 1,227 | 69,900 | 1,227 |
| 2014-11-14 | 1,190 | 1,238 | 1,190 | 1,238 | 47,900 | 1,238 |
| 2014-11-13 | 1,170 | 1,199 | 1,159 | 1,190 | 54,000 | 1,190 |
| 2014-11-12 | 1,178 | 1,217 | 1,175 | 1,177 | 54,700 | 1,177 |
| 2014-11-11 | 1,176 | 1,178 | 1,165 | 1,178 | 30,300 | 1,178 |
| 2014-11-10 | 1,169 | 1,172 | 1,161 | 1,172 | 15,100 | 1,172 |
| 2014-11-07 | 1,152 | 1,165 | 1,149 | 1,161 | 20,500 | 1,161 |
| 2014-11-06 | 1,178 | 1,180 | 1,147 | 1,157 | 20,300 | 1,157 |
| 2014-11-05 | 1,165 | 1,175 | 1,147 | 1,172 | 30,900 | 1,172 |
| 2014-11-04 | 1,199 | 1,199 | 1,147 | 1,165 | 48,600 | 1,165 |
| 2014-10-31 | 1,158 | 1,184 | 1,137 | 1,182 | 64,500 | 1,182 |
| 2014-10-30 | 1,156 | 1,188 | 1,146 | 1,188 | 29,800 | 1,188 |
| 2014-10-29 | 1,174 | 1,174 | 1,157 | 1,170 | 20,200 | 1,170 |
| 2014-10-28 | 1,168 | 1,187 | 1,159 | 1,174 | 19,900 | 1,174 |
| 2014-10-27 | 1,160 | 1,165 | 1,153 | 1,160 | 13,400 | 1,160 |
| 2014-10-24 | 1,160 | 1,164 | 1,146 | 1,154 | 8,100 | 1,154 |
| 2014-10-23 | 1,148 | 1,172 | 1,144 | 1,147 | 38,400 | 1,147 |
| 2014-10-22 | 1,132 | 1,150 | 1,129 | 1,148 | 8,900 | 1,148 |
| 2014-10-21 | 1,146 | 1,150 | 1,102 | 1,122 | 14,100 | 1,122 |
| 2014-10-20 | 1,139 | 1,151 | 1,127 | 1,132 | 12,800 | 1,132 |
| 2014-10-17 | 1,126 | 1,131 | 1,097 | 1,099 | 30,900 | 1,099 |
| 2014-10-16 | 1,117 | 1,143 | 1,114 | 1,120 | 47,900 | 1,120 |
| 2014-10-15 | 1,130 | 1,148 | 1,126 | 1,147 | 25,500 | 1,147 |
| 2014-10-14 | 1,144 | 1,144 | 1,119 | 1,122 | 9,900 | 1,122 |
| 2014-10-10 | 1,141 | 1,156 | 1,120 | 1,145 | 20,000 | 1,145 |
| 2014-10-09 | 1,207 | 1,216 | 1,160 | 1,167 | 30,200 | 1,167 |
| 2014-10-08 | 1,228 | 1,228 | 1,203 | 1,212 | 20,300 | 1,212 |
| 2014-10-07 | 1,230 | 1,247 | 1,226 | 1,231 | 23,600 | 1,231 |
| 2014-10-06 | 1,227 | 1,252 | 1,227 | 1,235 | 22,600 | 1,235 |
| 2014-10-03 | 1,181 | 1,234 | 1,181 | 1,232 | 43,200 | 1,232 |
| 2014-10-02 | 1,216 | 1,236 | 1,193 | 1,194 | 28,200 | 1,194 |
| 2014-10-01 | 1,231 | 1,267 | 1,215 | 1,238 | 27,200 | 1,238 |
| 2014-09-30 | 1,247 | 1,247 | 1,227 | 1,231 | 8,400 | 1,231 |
| 2014-09-29 | 1,237 | 1,248 | 1,237 | 1,248 | 9,200 | 1,248 |
| 2014-09-26 | 1,214 | 1,273 | 1,214 | 1,247 | 36,500 | 1,247 |
| 2014-09-25 | 1,236 | 1,249 | 1,227 | 1,243 | 17,900 | 1,243 |
| 2014-09-24 | 1,243 | 1,252 | 1,229 | 1,236 | 16,400 | 1,236 |
| 2014-09-22 | 1,223 | 1,255 | 1,210 | 1,246 | 24,500 | 1,246 |
| 2014-09-19 | 1,255 | 1,260 | 1,224 | 1,230 | 30,500 | 1,230 |
| 2014-09-18 | 1,254 | 1,264 | 1,245 | 1,254 | 25,800 | 1,254 |
| 2014-09-17 | 1,241 | 1,298 | 1,239 | 1,257 | 61,200 | 1,257 |
| 2014-09-16 | 1,273 | 1,307 | 1,269 | 1,283 | 63,400 | 1,283 |
| 2014-09-12 | 1,275 | 1,280 | 1,265 | 1,270 | 24,300 | 1,270 |
| 2014-09-11 | 1,273 | 1,277 | 1,253 | 1,267 | 23,200 | 1,267 |
| 2014-09-10 | 1,252 | 1,273 | 1,239 | 1,271 | 24,700 | 1,271 |
| 2014-09-09 | 1,261 | 1,261 | 1,246 | 1,253 | 20,600 | 1,253 |
| 2014-09-08 | 1,277 | 1,289 | 1,246 | 1,255 | 29,400 | 1,255 |
| 2014-09-05 | 1,293 | 1,293 | 1,256 | 1,275 | 41,700 | 1,275 |
| 2014-09-04 | 1,252 | 1,299 | 1,249 | 1,299 | 62,400 | 1,299 |
| 2014-09-03 | 1,200 | 1,248 | 1,192 | 1,248 | 52,100 | 1,248 |
| 2014-09-02 | 1,200 | 1,210 | 1,181 | 1,192 | 44,800 | 1,192 |
| 2014-09-01 | 1,167 | 1,178 | 1,151 | 1,178 | 17,500 | 1,178 |
| 2014-08-29 | 1,120 | 1,165 | 1,116 | 1,149 | 27,000 | 1,149 |
| 2014-08-28 | 1,150 | 1,154 | 1,111 | 1,139 | 48,000 | 1,139 |
| 2014-08-27 | 1,184 | 1,194 | 1,147 | 1,153 | 64,300 | 1,153 |
| 2014-08-26 | 1,184 | 1,197 | 1,177 | 1,184 | 23,100 | 1,184 |
| 2014-08-25 | 1,171 | 1,198 | 1,171 | 1,187 | 18,600 | 1,187 |
| 2014-08-22 | 1,171 | 1,196 | 1,171 | 1,178 | 19,200 | 1,178 |
| 2014-08-21 | 1,200 | 1,234 | 1,175 | 1,181 | 65,900 | 1,181 |
| 2014-08-20 | 1,123 | 1,205 | 1,123 | 1,205 | 85,300 | 1,205 |
| 2014-08-19 | 1,115 | 1,130 | 1,110 | 1,123 | 26,100 | 1,123 |
| 2014-08-18 | 1,095 | 1,118 | 1,087 | 1,111 | 20,400 | 1,111 |
| 2014-08-15 | 1,069 | 1,100 | 1,067 | 1,097 | 25,100 | 1,097 |
| 2014-08-14 | 1,057 | 1,070 | 1,051 | 1,070 | 7,400 | 1,070 |
| 2014-08-13 | 1,047 | 1,059 | 1,047 | 1,057 | 2,500 | 1,057 |
| 2014-08-12 | 1,051 | 1,060 | 1,051 | 1,060 | 4,900 | 1,060 |
| 2014-08-11 | 1,040 | 1,058 | 1,035 | 1,058 | 11,300 | 1,058 |
| 2014-08-08 | 1,040 | 1,053 | 1,021 | 1,034 | 18,100 | 1,034 |
| 2014-08-07 | 1,029 | 1,044 | 1,018 | 1,044 | 8,600 | 1,044 |
| 2014-08-06 | 1,054 | 1,058 | 1,025 | 1,029 | 14,800 | 1,029 |
| 2014-08-05 | 1,055 | 1,063 | 1,054 | 1,059 | 37,600 | 1,059 |
| 2014-08-04 | 1,060 | 1,064 | 1,052 | 1,057 | 12,500 | 1,057 |
| 2014-08-01 | 1,044 | 1,061 | 1,043 | 1,055 | 15,100 | 1,055 |
| 2014-07-31 | 1,064 | 1,065 | 1,046 | 1,051 | 29,400 | 1,051 |
| 2014-07-30 | 1,065 | 1,066 | 1,056 | 1,060 | 12,500 | 1,060 |
| 2014-07-29 | 1,065 | 1,070 | 1,058 | 1,061 | 7,000 | 1,061 |
| 2014-07-28 | 1,060 | 1,071 | 1,057 | 1,065 | 14,800 | 1,065 |
| 2014-07-25 | 1,055 | 1,080 | 1,046 | 1,064 | 19,200 | 1,064 |
| 2014-07-24 | 1,072 | 1,073 | 1,054 | 1,055 | 11,500 | 1,055 |
| 2014-07-23 | 1,070 | 1,072 | 1,065 | 1,065 | 7,400 | 1,065 |
| 2014-07-22 | 1,064 | 1,069 | 1,060 | 1,065 | 7,700 | 1,065 |
| 2014-07-18 | 1,050 | 1,062 | 1,041 | 1,055 | 16,300 | 1,055 |
| 2014-07-17 | 1,064 | 1,072 | 1,061 | 1,066 | 10,900 | 1,066 |
| 2014-07-16 | 1,077 | 1,077 | 1,060 | 1,074 | 6,900 | 1,074 |
| 2014-07-15 | 1,052 | 1,081 | 1,052 | 1,073 | 25,200 | 1,073 |
| 2014-07-14 | 1,051 | 1,055 | 1,048 | 1,055 | 3,200 | 1,055 |
| 2014-07-11 | 1,053 | 1,056 | 1,037 | 1,054 | 8,100 | 1,054 |
| 2014-07-10 | 1,060 | 1,061 | 1,041 | 1,050 | 11,500 | 1,050 |
| 2014-07-09 | 1,051 | 1,061 | 1,051 | 1,058 | 8,100 | 1,058 |
| 2014-07-08 | 1,053 | 1,064 | 1,053 | 1,058 | 8,300 | 1,058 |
| 2014-07-07 | 1,066 | 1,069 | 1,054 | 1,063 | 19,700 | 1,063 |
| 2014-07-04 | 1,066 | 1,066 | 1,060 | 1,064 | 6,400 | 1,064 |
| 2014-07-03 | 1,066 | 1,066 | 1,052 | 1,066 | 8,200 | 1,066 |
| 2014-07-02 | 1,058 | 1,068 | 1,052 | 1,066 | 17,300 | 1,066 |
| 2014-07-01 | 1,054 | 1,058 | 1,050 | 1,051 | 11,900 | 1,051 |
| 2014-06-30 | 1,025 | 1,052 | 1,018 | 1,052 | 21,900 | 1,052 |
| 2014-06-27 | 1,039 | 1,040 | 1,021 | 1,027 | 16,600 | 1,027 |
| 2014-06-26 | 1,037 | 1,047 | 1,035 | 1,040 | 10,700 | 1,040 |
| 2014-06-25 | 1,029 | 1,041 | 1,029 | 1,036 | 7,700 | 1,036 |
| 2014-06-24 | 1,020 | 1,044 | 1,020 | 1,041 | 20,400 | 1,041 |
| 2014-06-23 | 1,049 | 1,049 | 1,014 | 1,025 | 32,400 | 1,025 |
| 2014-06-20 | 1,067 | 1,067 | 1,021 | 1,049 | 13,700 | 1,049 |
| 2014-06-19 | 1,064 | 1,067 | 1,048 | 1,064 | 26,400 | 1,064 |
| 2014-06-18 | 1,044 | 1,058 | 1,025 | 1,058 | 30,900 | 1,058 |
| 2014-06-17 | 1,040 | 1,055 | 1,037 | 1,044 | 14,100 | 1,044 |
| 2014-06-16 | 1,030 | 1,055 | 1,030 | 1,035 | 26,300 | 1,035 |
| 2014-06-13 | 1,017 | 1,029 | 1,004 | 1,029 | 19,600 | 1,029 |
| 2014-06-12 | 1,002 | 1,013 | 1,001 | 1,010 | 5,800 | 1,010 |
| 2014-06-11 | 995 | 1,014 | 995 | 1,013 | 15,400 | 1,013 |
| 2014-06-10 | 993 | 1,005 | 992 | 998 | 12,900 | 998 |
| 2014-06-09 | 1,010 | 1,010 | 991 | 993 | 13,800 | 993 |
| 2014-06-06 | 999 | 1,007 | 996 | 1,003 | 15,300 | 1,003 |
| 2014-06-05 | 1,013 | 1,013 | 995 | 999 | 7,300 | 999 |
| 2014-06-04 | 999 | 1,017 | 989 | 1,015 | 36,100 | 1,015 |
| 2014-06-03 | 993 | 998 | 988 | 996 | 15,900 | 996 |
| 2014-06-02 | 995 | 995 | 974 | 994 | 31,700 | 994 |
| 2014-05-30 | 972 | 973 | 962 | 973 | 6,200 | 973 |
| 2014-05-29 | 969 | 973 | 966 | 971 | 14,800 | 971 |
| 2014-05-28 | 971 | 980 | 970 | 978 | 9,100 | 978 |
| 2014-05-27 | 975 | 979 | 962 | 973 | 10,300 | 973 |
| 2014-05-26 | 972 | 979 | 970 | 975 | 11,200 | 975 |
| 2014-05-23 | 967 | 968 | 954 | 968 | 9,300 | 968 |
| 2014-05-22 | 943 | 960 | 943 | 956 | 24,800 | 956 |
| 2014-05-21 | 945 | 955 | 939 | 948 | 7,800 | 948 |
| 2014-05-20 | 944 | 952 | 941 | 945 | 5,600 | 945 |
| 2014-05-19 | 964 | 964 | 944 | 944 | 8,400 | 944 |
| 2014-05-16 | 975 | 975 | 951 | 954 | 20,900 | 954 |
| 2014-05-15 | 987 | 987 | 965 | 978 | 14,700 | 978 |
| 2014-05-14 | 983 | 988 | 977 | 983 | 8,900 | 983 |
| 2014-05-13 | 988 | 989 | 972 | 987 | 20,100 | 987 |
| 2014-05-12 | 990 | 990 | 972 | 984 | 13,500 | 984 |
| 2014-05-09 | 968 | 988 | 968 | 980 | 12,000 | 980 |
| 2014-05-08 | 968 | 983 | 964 | 979 | 12,500 | 979 |
| 2014-05-07 | 991 | 992 | 966 | 966 | 19,500 | 966 |
| 2014-05-02 | 991 | 1,007 | 988 | 998 | 58,500 | 998 |
| 2014-05-01 | 971 | 995 | 966 | 992 | 32,300 | 992 |
| 2014-04-30 | 971 | 971 | 959 | 970 | 32,400 | 970 |
| 2014-04-28 | 954 | 967 | 954 | 956 | 72,200 | 956 |
| 2014-04-25 | 953 | 966 | 953 | 956 | 35,800 | 956 |
| 2014-04-24 | 939 | 987 | 939 | 960 | 134,600 | 960 |
| 2014-04-23 | 926 | 926 | 922 | 924 | 5,900 | 924 |
| 2014-04-22 | 924 | 927 | 922 | 922 | 5,500 | 922 |
| 2014-04-21 | 925 | 928 | 922 | 924 | 4,200 | 924 |
| 2014-04-18 | 927 | 927 | 922 | 925 | 5,600 | 925 |
| 2014-04-17 | 928 | 928 | 921 | 922 | 13,500 | 922 |
| 2014-04-16 | 918 | 923 | 913 | 923 | 18,800 | 923 |
| 2014-04-15 | 915 | 922 | 912 | 913 | 12,400 | 913 |
| 2014-04-14 | 915 | 924 | 912 | 912 | 9,400 | 912 |
| 2014-04-11 | 919 | 922 | 910 | 914 | 31,000 | 914 |
| 2014-04-10 | 935 | 941 | 923 | 924 | 7,700 | 924 |
| 2014-04-09 | 934 | 934 | 920 | 920 | 15,100 | 920 |
| 2014-04-08 | 952 | 962 | 941 | 942 | 10,400 | 942 |
| 2014-04-07 | 960 | 962 | 956 | 956 | 6,300 | 956 |
| 2014-04-04 | 968 | 970 | 962 | 964 | 9,600 | 964 |
| 2014-04-03 | 966 | 970 | 962 | 964 | 9,300 | 964 |
| 2014-04-02 | 969 | 970 | 949 | 966 | 15,300 | 966 |
| 2014-04-01 | 964 | 968 | 961 | 968 | 8,100 | 968 |
| 2014-03-31 | 962 | 965 | 952 | 965 | 29,800 | 965 |
| 2014-03-28 | 938 | 954 | 938 | 954 | 19,000 | 954 |
| 2014-03-27 | 934 | 937 | 928 | 936 | 30,500 | 936 |
| 2014-03-26 | 935 | 935 | 926 | 934 | 20,400 | 934 |
| 2014-03-25 | 927 | 934 | 922 | 934 | 16,000 | 934 |
| 2014-03-24 | 925 | 927 | 924 | 924 | 22,900 | 924 |
| 2014-03-20 | 921 | 926 | 907 | 926 | 23,300 | 926 |
| 2014-03-19 | 920 | 929 | 920 | 922 | 13,600 | 922 |
| 2014-03-18 | 924 | 933 | 912 | 921 | 16,300 | 921 |
| 2014-03-17 | 929 | 938 | 927 | 928 | 14,500 | 928 |
| 2014-03-14 | 934 | 939 | 926 | 928 | 21,900 | 928 |
| 2014-03-13 | 940 | 947 | 934 | 943 | 14,300 | 943 |
| 2014-03-12 | 946 | 947 | 935 | 936 | 14,200 | 936 |
| 2014-03-11 | 953 | 955 | 947 | 951 | 11,500 | 951 |
| 2014-03-10 | 951 | 954 | 948 | 954 | 6,700 | 954 |
| 2014-03-07 | 955 | 958 | 948 | 955 | 23,700 | 955 |
| 2014-03-06 | 943 | 952 | 943 | 951 | 10,200 | 951 |
| 2014-03-05 | 950 | 960 | 936 | 951 | 18,800 | 951 |
| 2014-03-04 | 921 | 940 | 921 | 940 | 15,000 | 940 |
| 2014-03-03 | 936 | 936 | 920 | 933 | 10,900 | 933 |
| 2014-02-28 | 944 | 946 | 929 | 941 | 34,900 | 941 |
| 2014-02-27 | 957 | 957 | 942 | 947 | 6,200 | 947 |
| 2014-02-26 | 955 | 956 | 942 | 955 | 7,900 | 955 |
| 2014-02-25 | 955 | 955 | 943 | 955 | 12,900 | 955 |
| 2014-02-24 | 953 | 955 | 939 | 946 | 11,700 | 946 |
| 2014-02-21 | 947 | 961 | 943 | 953 | 21,300 | 953 |
| 2014-02-20 | 945 | 953 | 924 | 953 | 14,400 | 953 |
| 2014-02-19 | 935 | 948 | 934 | 945 | 6,200 | 945 |
| 2014-02-18 | 939 | 952 | 925 | 947 | 32,400 | 947 |
| 2014-02-17 | 949 | 949 | 929 | 938 | 10,700 | 938 |
| 2014-02-14 | 941 | 944 | 928 | 934 | 18,100 | 934 |
| 2014-02-13 | 959 | 959 | 943 | 943 | 10,000 | 943 |
| 2014-02-12 | 947 | 959 | 944 | 958 | 18,100 | 958 |
| 2014-02-10 | 939 | 943 | 935 | 938 | 14,900 | 938 |
| 2014-02-07 | 938 | 938 | 925 | 930 | 19,900 | 930 |
| 2014-02-06 | 924 | 924 | 914 | 917 | 15,400 | 917 |
| 2014-02-05 | 928 | 928 | 915 | 918 | 28,900 | 918 |
| 2014-02-04 | 938 | 938 | 901 | 916 | 52,200 | 916 |
| 2014-02-03 | 978 | 978 | 952 | 959 | 37,400 | 959 |
| 2014-01-31 | 1,000 | 1,010 | 978 | 987 | 49,900 | 987 |
| 2014-01-30 | 993 | 997 | 982 | 995 | 21,900 | 995 |
| 2014-01-29 | 990 | 1,004 | 990 | 1,004 | 19,900 | 1,004 |
| 2014-01-28 | 999 | 1,000 | 985 | 985 | 21,500 | 985 |
| 2014-01-27 | 980 | 994 | 975 | 985 | 31,600 | 985 |
| 2014-01-24 | 1,001 | 1,004 | 993 | 998 | 43,900 | 998 |
| 2014-01-23 | 1,030 | 1,032 | 1,010 | 1,010 | 37,900 | 1,010 |
| 2014-01-22 | 1,030 | 1,035 | 1,020 | 1,023 | 22,900 | 1,023 |
| 2014-01-21 | 1,029 | 1,041 | 1,012 | 1,022 | 57,800 | 1,022 |
| 2014-01-20 | 1,019 | 1,023 | 1,010 | 1,023 | 20,000 | 1,023 |
| 2014-01-17 | 1,001 | 1,017 | 1,001 | 1,008 | 21,900 | 1,008 |
| 2014-01-16 | 1,008 | 1,009 | 997 | 1,007 | 32,200 | 1,007 |
| 2014-01-15 | 1,004 | 1,019 | 1,004 | 1,009 | 15,500 | 1,009 |
| 2014-01-14 | 1,009 | 1,009 | 985 | 1,003 | 38,700 | 1,003 |
| 2014-01-10 | 1,025 | 1,031 | 1,017 | 1,020 | 36,100 | 1,020 |
| 2014-01-09 | 1,025 | 1,035 | 1,019 | 1,025 | 25,900 | 1,025 |
| 2014-01-08 | 1,002 | 1,020 | 1,002 | 1,018 | 29,800 | 1,018 |
| 2014-01-07 | 998 | 1,008 | 991 | 995 | 28,500 | 995 |
| 2014-01-06 | 1,003 | 1,003 | 987 | 991 | 53,600 | 991 |
分割・併合履歴 ： なし
