8707 岩井コスモホールディングス(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 | 1,378 | 1,378 | 1,355 | 1,362 | 101,500 | 1,362 |
| 2014-12-29 | 1,377 | 1,380 | 1,340 | 1,373 | 154,100 | 1,373 |
| 2014-12-26 | 1,354 | 1,378 | 1,354 | 1,360 | 89,800 | 1,360 |
| 2014-12-25 | 1,375 | 1,384 | 1,346 | 1,350 | 159,200 | 1,350 |
| 2014-12-24 | 1,390 | 1,405 | 1,378 | 1,381 | 196,400 | 1,381 |
| 2014-12-22 | 1,364 | 1,380 | 1,346 | 1,379 | 260,700 | 1,379 |
| 2014-12-19 | 1,338 | 1,373 | 1,338 | 1,355 | 245,900 | 1,355 |
| 2014-12-18 | 1,310 | 1,347 | 1,309 | 1,323 | 259,900 | 1,323 |
| 2014-12-17 | 1,233 | 1,286 | 1,233 | 1,267 | 129,700 | 1,267 |
| 2014-12-16 | 1,261 | 1,273 | 1,244 | 1,251 | 189,000 | 1,251 |
| 2014-12-15 | 1,296 | 1,330 | 1,285 | 1,290 | 199,700 | 1,290 |
| 2014-12-12 | 1,329 | 1,359 | 1,324 | 1,326 | 288,300 | 1,326 |
| 2014-12-11 | 1,285 | 1,307 | 1,260 | 1,304 | 418,000 | 1,304 |
| 2014-12-10 | 1,289 | 1,324 | 1,286 | 1,303 | 323,000 | 1,303 |
| 2014-12-09 | 1,307 | 1,348 | 1,305 | 1,310 | 266,900 | 1,310 |
| 2014-12-08 | 1,346 | 1,357 | 1,327 | 1,337 | 239,400 | 1,337 |
| 2014-12-05 | 1,275 | 1,325 | 1,255 | 1,317 | 634,600 | 1,317 |
| 2014-12-04 | 1,223 | 1,284 | 1,223 | 1,271 | 817,800 | 1,271 |
| 2014-12-03 | 1,240 | 1,259 | 1,190 | 1,200 | 628,200 | 1,200 |
| 2014-12-02 | 1,229 | 1,237 | 1,220 | 1,236 | 91,400 | 1,236 |
| 2014-12-01 | 1,229 | 1,237 | 1,223 | 1,234 | 72,900 | 1,234 |
| 2014-11-28 | 1,212 | 1,225 | 1,212 | 1,223 | 63,100 | 1,223 |
| 2014-11-27 | 1,228 | 1,242 | 1,212 | 1,215 | 119,400 | 1,215 |
| 2014-11-26 | 1,228 | 1,252 | 1,228 | 1,245 | 94,800 | 1,245 |
| 2014-11-25 | 1,240 | 1,249 | 1,233 | 1,242 | 132,200 | 1,242 |
| 2014-11-21 | 1,240 | 1,244 | 1,203 | 1,232 | 329,200 | 1,232 |
| 2014-11-20 | 1,268 | 1,268 | 1,245 | 1,247 | 112,200 | 1,247 |
| 2014-11-19 | 1,260 | 1,278 | 1,252 | 1,254 | 137,600 | 1,254 |
| 2014-11-18 | 1,246 | 1,273 | 1,246 | 1,266 | 139,000 | 1,266 |
| 2014-11-17 | 1,261 | 1,279 | 1,220 | 1,229 | 140,900 | 1,229 |
| 2014-11-14 | 1,277 | 1,282 | 1,240 | 1,282 | 221,900 | 1,282 |
| 2014-11-13 | 1,250 | 1,274 | 1,245 | 1,266 | 143,700 | 1,266 |
| 2014-11-12 | 1,270 | 1,286 | 1,245 | 1,250 | 136,300 | 1,250 |
| 2014-11-11 | 1,268 | 1,279 | 1,255 | 1,270 | 123,900 | 1,270 |
| 2014-11-10 | 1,250 | 1,276 | 1,234 | 1,272 | 89,200 | 1,272 |
| 2014-11-07 | 1,250 | 1,278 | 1,250 | 1,268 | 115,900 | 1,268 |
| 2014-11-06 | 1,287 | 1,300 | 1,247 | 1,253 | 234,500 | 1,253 |
| 2014-11-05 | 1,237 | 1,290 | 1,230 | 1,288 | 231,900 | 1,288 |
| 2014-11-04 | 1,287 | 1,293 | 1,240 | 1,264 | 507,200 | 1,264 |
| 2014-10-31 | 1,118 | 1,200 | 1,108 | 1,186 | 295,800 | 1,186 |
| 2014-10-30 | 1,120 | 1,124 | 1,092 | 1,098 | 137,700 | 1,098 |
| 2014-10-29 | 1,090 | 1,119 | 1,089 | 1,110 | 159,400 | 1,110 |
| 2014-10-28 | 1,070 | 1,089 | 1,070 | 1,082 | 53,200 | 1,082 |
| 2014-10-27 | 1,044 | 1,093 | 1,034 | 1,078 | 176,500 | 1,078 |
| 2014-10-24 | 1,064 | 1,064 | 1,038 | 1,042 | 39,200 | 1,042 |
| 2014-10-23 | 1,055 | 1,057 | 1,041 | 1,044 | 52,800 | 1,044 |
| 2014-10-22 | 1,027 | 1,068 | 1,027 | 1,062 | 143,500 | 1,062 |
| 2014-10-21 | 1,029 | 1,049 | 1,022 | 1,027 | 125,900 | 1,027 |
| 2014-10-20 | 1,010 | 1,039 | 1,005 | 1,036 | 137,000 | 1,036 |
| 2014-10-17 | 971 | 993 | 971 | 973 | 101,700 | 973 |
| 2014-10-16 | 990 | 996 | 975 | 976 | 109,400 | 976 |
| 2014-10-15 | 1,001 | 1,046 | 990 | 1,020 | 88,900 | 1,020 |
| 2014-10-14 | 983 | 1,016 | 983 | 1,000 | 117,700 | 1,000 |
| 2014-10-10 | 1,001 | 1,019 | 1,001 | 1,011 | 93,000 | 1,011 |
| 2014-10-09 | 1,054 | 1,060 | 1,021 | 1,025 | 86,000 | 1,025 |
| 2014-10-08 | 1,038 | 1,054 | 1,030 | 1,050 | 84,500 | 1,050 |
| 2014-10-07 | 1,085 | 1,089 | 1,059 | 1,061 | 76,000 | 1,061 |
| 2014-10-06 | 1,085 | 1,100 | 1,079 | 1,088 | 83,500 | 1,088 |
| 2014-10-03 | 1,035 | 1,066 | 1,035 | 1,055 | 81,900 | 1,055 |
| 2014-10-02 | 1,051 | 1,060 | 1,035 | 1,043 | 94,100 | 1,043 |
| 2014-10-01 | 1,085 | 1,107 | 1,076 | 1,079 | 92,100 | 1,079 |
| 2014-09-30 | 1,110 | 1,113 | 1,087 | 1,093 | 123,500 | 1,093 |
| 2014-09-29 | 1,127 | 1,137 | 1,113 | 1,117 | 54,100 | 1,117 |
| 2014-09-26 | 1,102 | 1,153 | 1,102 | 1,122 | 143,300 | 1,122 |
| 2014-09-25 | 1,154 | 1,173 | 1,141 | 1,145 | 143,400 | 1,145 |
| 2014-09-24 | 1,143 | 1,165 | 1,120 | 1,146 | 136,600 | 1,146 |
| 2014-09-22 | 1,172 | 1,195 | 1,148 | 1,161 | 249,200 | 1,161 |
| 2014-09-19 | 1,124 | 1,176 | 1,123 | 1,158 | 318,400 | 1,158 |
| 2014-09-18 | 1,082 | 1,121 | 1,082 | 1,112 | 115,400 | 1,112 |
| 2014-09-17 | 1,095 | 1,100 | 1,071 | 1,074 | 92,500 | 1,074 |
| 2014-09-16 | 1,112 | 1,112 | 1,086 | 1,090 | 83,100 | 1,090 |
| 2014-09-12 | 1,110 | 1,122 | 1,103 | 1,107 | 117,800 | 1,107 |
| 2014-09-11 | 1,120 | 1,139 | 1,105 | 1,118 | 100,100 | 1,118 |
| 2014-09-10 | 1,079 | 1,109 | 1,064 | 1,105 | 106,100 | 1,105 |
| 2014-09-09 | 1,124 | 1,124 | 1,100 | 1,107 | 45,000 | 1,107 |
| 2014-09-08 | 1,114 | 1,126 | 1,100 | 1,112 | 78,300 | 1,112 |
| 2014-09-05 | 1,112 | 1,114 | 1,095 | 1,107 | 122,400 | 1,107 |
| 2014-09-04 | 1,101 | 1,118 | 1,075 | 1,101 | 235,500 | 1,101 |
| 2014-09-03 | 1,070 | 1,133 | 1,070 | 1,119 | 339,100 | 1,119 |
| 2014-09-02 | 1,036 | 1,068 | 1,030 | 1,055 | 100,300 | 1,055 |
| 2014-09-01 | 1,021 | 1,037 | 1,021 | 1,030 | 72,700 | 1,030 |
| 2014-08-29 | 1,029 | 1,038 | 1,015 | 1,020 | 97,100 | 1,020 |
| 2014-08-28 | 1,038 | 1,045 | 1,019 | 1,030 | 110,700 | 1,030 |
| 2014-08-27 | 1,070 | 1,086 | 1,032 | 1,045 | 169,300 | 1,045 |
| 2014-08-26 | 1,077 | 1,092 | 1,069 | 1,075 | 96,300 | 1,075 |
| 2014-08-25 | 1,058 | 1,074 | 1,046 | 1,074 | 62,400 | 1,074 |
| 2014-08-22 | 1,091 | 1,098 | 1,050 | 1,058 | 179,400 | 1,058 |
| 2014-08-21 | 1,048 | 1,084 | 1,045 | 1,079 | 131,700 | 1,079 |
| 2014-08-20 | 1,047 | 1,056 | 1,035 | 1,039 | 54,000 | 1,039 |
| 2014-08-19 | 1,038 | 1,047 | 1,035 | 1,047 | 60,200 | 1,047 |
| 2014-08-18 | 1,031 | 1,039 | 1,024 | 1,030 | 45,200 | 1,030 |
| 2014-08-15 | 1,033 | 1,038 | 1,023 | 1,035 | 37,500 | 1,035 |
| 2014-08-14 | 1,032 | 1,043 | 1,030 | 1,038 | 49,900 | 1,038 |
| 2014-08-13 | 1,021 | 1,034 | 1,010 | 1,028 | 55,100 | 1,028 |
| 2014-08-12 | 1,025 | 1,037 | 1,018 | 1,021 | 54,900 | 1,021 |
| 2014-08-11 | 1,030 | 1,036 | 1,011 | 1,028 | 108,100 | 1,028 |
| 2014-08-08 | 998 | 1,004 | 971 | 986 | 163,900 | 986 |
| 2014-08-07 | 1,008 | 1,018 | 992 | 1,017 | 106,300 | 1,017 |
| 2014-08-06 | 1,026 | 1,026 | 998 | 1,003 | 152,600 | 1,003 |
| 2014-08-05 | 1,030 | 1,038 | 1,002 | 1,002 | 123,000 | 1,002 |
| 2014-08-04 | 1,041 | 1,052 | 1,025 | 1,029 | 100,600 | 1,029 |
| 2014-08-01 | 1,030 | 1,058 | 1,028 | 1,048 | 114,200 | 1,048 |
| 2014-07-31 | 1,065 | 1,075 | 1,050 | 1,051 | 139,000 | 1,051 |
| 2014-07-30 | 1,058 | 1,060 | 1,039 | 1,057 | 134,800 | 1,057 |
| 2014-07-29 | 1,074 | 1,081 | 1,041 | 1,062 | 227,600 | 1,062 |
| 2014-07-28 | 1,101 | 1,107 | 1,065 | 1,081 | 281,400 | 1,081 |
| 2014-07-25 | 1,095 | 1,121 | 1,094 | 1,117 | 78,600 | 1,117 |
| 2014-07-24 | 1,090 | 1,116 | 1,090 | 1,097 | 78,800 | 1,097 |
| 2014-07-23 | 1,106 | 1,124 | 1,086 | 1,088 | 107,100 | 1,088 |
| 2014-07-22 | 1,075 | 1,126 | 1,055 | 1,116 | 117,000 | 1,116 |
| 2014-07-18 | 1,086 | 1,111 | 1,084 | 1,097 | 82,200 | 1,097 |
| 2014-07-17 | 1,121 | 1,127 | 1,111 | 1,116 | 61,000 | 1,116 |
| 2014-07-16 | 1,144 | 1,154 | 1,112 | 1,116 | 143,400 | 1,116 |
| 2014-07-15 | 1,169 | 1,171 | 1,143 | 1,153 | 87,000 | 1,153 |
| 2014-07-14 | 1,129 | 1,141 | 1,113 | 1,139 | 58,400 | 1,139 |
| 2014-07-11 | 1,104 | 1,125 | 1,090 | 1,116 | 142,200 | 1,116 |
| 2014-07-10 | 1,176 | 1,179 | 1,121 | 1,131 | 139,200 | 1,131 |
| 2014-07-09 | 1,172 | 1,179 | 1,160 | 1,171 | 105,100 | 1,171 |
| 2014-07-08 | 1,190 | 1,209 | 1,176 | 1,193 | 111,400 | 1,193 |
| 2014-07-07 | 1,205 | 1,225 | 1,192 | 1,201 | 51,900 | 1,201 |
| 2014-07-04 | 1,218 | 1,224 | 1,207 | 1,207 | 91,400 | 1,207 |
| 2014-07-03 | 1,219 | 1,225 | 1,203 | 1,209 | 98,100 | 1,209 |
| 2014-07-02 | 1,235 | 1,245 | 1,215 | 1,219 | 145,900 | 1,219 |
| 2014-07-01 | 1,170 | 1,233 | 1,170 | 1,209 | 181,300 | 1,209 |
| 2014-06-30 | 1,148 | 1,184 | 1,147 | 1,174 | 108,000 | 1,174 |
| 2014-06-27 | 1,175 | 1,178 | 1,140 | 1,157 | 97,900 | 1,157 |
| 2014-06-26 | 1,200 | 1,210 | 1,165 | 1,176 | 173,900 | 1,176 |
| 2014-06-25 | 1,214 | 1,230 | 1,197 | 1,197 | 93,200 | 1,197 |
| 2014-06-24 | 1,209 | 1,232 | 1,202 | 1,220 | 125,400 | 1,220 |
| 2014-06-23 | 1,260 | 1,265 | 1,227 | 1,239 | 127,200 | 1,239 |
| 2014-06-20 | 1,236 | 1,289 | 1,229 | 1,246 | 378,700 | 1,246 |
| 2014-06-19 | 1,180 | 1,229 | 1,175 | 1,226 | 285,500 | 1,226 |
| 2014-06-18 | 1,155 | 1,168 | 1,146 | 1,168 | 89,700 | 1,168 |
| 2014-06-17 | 1,149 | 1,168 | 1,146 | 1,150 | 76,100 | 1,150 |
| 2014-06-16 | 1,179 | 1,180 | 1,126 | 1,148 | 133,400 | 1,148 |
| 2014-06-13 | 1,126 | 1,170 | 1,126 | 1,170 | 135,000 | 1,170 |
| 2014-06-12 | 1,125 | 1,155 | 1,122 | 1,146 | 95,500 | 1,146 |
| 2014-06-11 | 1,111 | 1,139 | 1,111 | 1,138 | 92,100 | 1,138 |
| 2014-06-10 | 1,148 | 1,159 | 1,120 | 1,125 | 160,800 | 1,125 |
| 2014-06-09 | 1,137 | 1,143 | 1,124 | 1,136 | 104,700 | 1,136 |
| 2014-06-06 | 1,101 | 1,114 | 1,095 | 1,112 | 105,800 | 1,112 |
| 2014-06-05 | 1,108 | 1,110 | 1,078 | 1,094 | 86,400 | 1,094 |
| 2014-06-04 | 1,083 | 1,104 | 1,071 | 1,096 | 157,400 | 1,096 |
| 2014-06-03 | 1,090 | 1,094 | 1,068 | 1,073 | 220,300 | 1,073 |
| 2014-06-02 | 1,042 | 1,065 | 1,032 | 1,061 | 116,200 | 1,061 |
| 2014-05-30 | 1,050 | 1,050 | 1,020 | 1,030 | 87,200 | 1,030 |
| 2014-05-29 | 1,015 | 1,042 | 1,012 | 1,038 | 75,000 | 1,038 |
| 2014-05-28 | 1,030 | 1,033 | 1,014 | 1,019 | 86,900 | 1,019 |
| 2014-05-27 | 1,014 | 1,050 | 1,010 | 1,027 | 187,000 | 1,027 |
| 2014-05-26 | 988 | 1,011 | 986 | 1,006 | 196,900 | 1,006 |
| 2014-05-23 | 953 | 979 | 951 | 958 | 122,400 | 958 |
| 2014-05-22 | 910 | 955 | 910 | 945 | 227,100 | 945 |
| 2014-05-21 | 911 | 918 | 894 | 904 | 179,800 | 904 |
| 2014-05-20 | 911 | 944 | 911 | 926 | 137,600 | 926 |
| 2014-05-19 | 937 | 946 | 915 | 917 | 139,100 | 917 |
| 2014-05-16 | 951 | 959 | 930 | 938 | 181,000 | 938 |
| 2014-05-15 | 971 | 973 | 958 | 970 | 89,600 | 970 |
| 2014-05-14 | 993 | 1,004 | 980 | 986 | 81,900 | 986 |
| 2014-05-13 | 978 | 995 | 975 | 994 | 172,300 | 994 |
| 2014-05-12 | 963 | 986 | 957 | 957 | 99,300 | 957 |
| 2014-05-09 | 962 | 984 | 960 | 967 | 88,000 | 967 |
| 2014-05-08 | 965 | 989 | 963 | 974 | 154,000 | 974 |
| 2014-05-07 | 986 | 996 | 958 | 960 | 307,200 | 960 |
| 2014-05-02 | 1,014 | 1,049 | 995 | 1,016 | 166,900 | 1,016 |
| 2014-05-01 | 1,005 | 1,020 | 996 | 1,014 | 269,500 | 1,014 |
| 2014-04-30 | 1,062 | 1,075 | 990 | 993 | 259,300 | 993 |
| 2014-04-28 | 1,061 | 1,070 | 1,041 | 1,054 | 153,100 | 1,054 |
| 2014-04-25 | 1,077 | 1,087 | 1,062 | 1,082 | 62,000 | 1,082 |
| 2014-04-24 | 1,075 | 1,099 | 1,066 | 1,077 | 93,900 | 1,077 |
| 2014-04-23 | 1,086 | 1,112 | 1,072 | 1,079 | 111,400 | 1,079 |
| 2014-04-22 | 1,145 | 1,149 | 1,080 | 1,086 | 201,100 | 1,086 |
| 2014-04-21 | 1,132 | 1,169 | 1,130 | 1,146 | 336,700 | 1,146 |
| 2014-04-18 | 1,088 | 1,113 | 1,081 | 1,108 | 147,700 | 1,108 |
| 2014-04-17 | 1,054 | 1,093 | 1,048 | 1,085 | 225,100 | 1,085 |
| 2014-04-16 | 997 | 1,059 | 994 | 1,048 | 212,100 | 1,048 |
| 2014-04-15 | 1,014 | 1,016 | 983 | 991 | 85,100 | 991 |
| 2014-04-14 | 999 | 1,010 | 992 | 996 | 84,900 | 996 |
| 2014-04-11 | 972 | 1,006 | 968 | 1,005 | 237,300 | 1,005 |
| 2014-04-10 | 1,062 | 1,093 | 1,002 | 1,009 | 233,700 | 1,009 |
| 2014-04-09 | 1,032 | 1,041 | 1,006 | 1,032 | 177,700 | 1,032 |
| 2014-04-08 | 1,051 | 1,059 | 1,031 | 1,041 | 127,100 | 1,041 |
| 2014-04-07 | 1,085 | 1,090 | 1,056 | 1,063 | 128,700 | 1,063 |
| 2014-04-04 | 1,112 | 1,117 | 1,101 | 1,109 | 65,700 | 1,109 |
| 2014-04-03 | 1,120 | 1,131 | 1,113 | 1,118 | 90,200 | 1,118 |
| 2014-04-02 | 1,110 | 1,132 | 1,100 | 1,110 | 144,500 | 1,110 |
| 2014-04-01 | 1,119 | 1,125 | 1,085 | 1,103 | 126,000 | 1,103 |
| 2014-03-31 | 1,137 | 1,140 | 1,104 | 1,123 | 122,800 | 1,123 |
| 2014-03-28 | 1,063 | 1,107 | 1,053 | 1,107 | 143,500 | 1,107 |
| 2014-03-27 | 1,071 | 1,071 | 1,045 | 1,063 | 247,100 | 1,063 |
| 2014-03-26 | 1,149 | 1,154 | 1,105 | 1,117 | 437,700 | 1,117 |
| 2014-03-25 | 1,158 | 1,168 | 1,138 | 1,141 | 271,800 | 1,141 |
| 2014-03-24 | 1,090 | 1,176 | 1,088 | 1,158 | 431,000 | 1,158 |
| 2014-03-20 | 1,091 | 1,111 | 1,048 | 1,054 | 173,900 | 1,054 |
| 2014-03-19 | 1,125 | 1,129 | 1,089 | 1,093 | 124,200 | 1,093 |
| 2014-03-18 | 1,116 | 1,136 | 1,101 | 1,125 | 102,800 | 1,125 |
| 2014-03-17 | 1,106 | 1,123 | 1,085 | 1,091 | 89,300 | 1,091 |
| 2014-03-14 | 1,120 | 1,138 | 1,108 | 1,117 | 223,500 | 1,117 |
| 2014-03-13 | 1,174 | 1,186 | 1,166 | 1,172 | 46,900 | 1,172 |
| 2014-03-12 | 1,178 | 1,190 | 1,160 | 1,182 | 102,100 | 1,182 |
| 2014-03-11 | 1,207 | 1,219 | 1,187 | 1,202 | 69,900 | 1,202 |
| 2014-03-10 | 1,210 | 1,220 | 1,187 | 1,201 | 73,600 | 1,201 |
| 2014-03-07 | 1,213 | 1,228 | 1,196 | 1,208 | 93,600 | 1,208 |
| 2014-03-06 | 1,169 | 1,205 | 1,151 | 1,200 | 152,900 | 1,200 |
| 2014-03-05 | 1,192 | 1,211 | 1,151 | 1,162 | 155,600 | 1,162 |
| 2014-03-04 | 1,159 | 1,183 | 1,132 | 1,169 | 104,200 | 1,169 |
| 2014-03-03 | 1,198 | 1,198 | 1,105 | 1,163 | 199,400 | 1,163 |
| 2014-02-28 | 1,189 | 1,214 | 1,173 | 1,211 | 259,200 | 1,211 |
| 2014-02-27 | 1,217 | 1,221 | 1,193 | 1,198 | 111,900 | 1,198 |
| 2014-02-26 | 1,222 | 1,230 | 1,212 | 1,216 | 62,900 | 1,216 |
| 2014-02-25 | 1,244 | 1,249 | 1,223 | 1,236 | 64,100 | 1,236 |
| 2014-02-24 | 1,250 | 1,254 | 1,208 | 1,228 | 124,800 | 1,228 |
| 2014-02-21 | 1,249 | 1,255 | 1,217 | 1,243 | 148,000 | 1,243 |
| 2014-02-20 | 1,266 | 1,276 | 1,220 | 1,224 | 95,500 | 1,224 |
| 2014-02-19 | 1,271 | 1,288 | 1,250 | 1,271 | 130,500 | 1,271 |
| 2014-02-18 | 1,263 | 1,299 | 1,227 | 1,296 | 163,800 | 1,296 |
| 2014-02-17 | 1,230 | 1,257 | 1,170 | 1,248 | 146,300 | 1,248 |
| 2014-02-14 | 1,259 | 1,274 | 1,196 | 1,226 | 161,500 | 1,226 |
| 2014-02-13 | 1,278 | 1,288 | 1,253 | 1,263 | 131,600 | 1,263 |
| 2014-02-12 | 1,317 | 1,317 | 1,272 | 1,283 | 137,900 | 1,283 |
| 2014-02-10 | 1,315 | 1,318 | 1,273 | 1,286 | 130,300 | 1,286 |
| 2014-02-07 | 1,232 | 1,300 | 1,232 | 1,284 | 172,400 | 1,284 |
| 2014-02-06 | 1,172 | 1,224 | 1,170 | 1,207 | 156,100 | 1,207 |
| 2014-02-05 | 1,210 | 1,218 | 1,144 | 1,174 | 205,400 | 1,174 |
| 2014-02-04 | 1,176 | 1,220 | 1,161 | 1,171 | 284,400 | 1,171 |
| 2014-02-03 | 1,321 | 1,347 | 1,274 | 1,276 | 213,300 | 1,276 |
| 2014-01-31 | 1,399 | 1,430 | 1,321 | 1,351 | 263,400 | 1,351 |
| 2014-01-30 | 1,379 | 1,391 | 1,343 | 1,368 | 273,500 | 1,368 |
| 2014-01-29 | 1,403 | 1,439 | 1,402 | 1,428 | 137,900 | 1,428 |
| 2014-01-28 | 1,435 | 1,447 | 1,376 | 1,376 | 269,200 | 1,376 |
| 2014-01-27 | 1,409 | 1,427 | 1,394 | 1,408 | 214,000 | 1,408 |
| 2014-01-24 | 1,453 | 1,475 | 1,443 | 1,469 | 146,600 | 1,469 |
| 2014-01-23 | 1,521 | 1,524 | 1,478 | 1,486 | 162,700 | 1,486 |
| 2014-01-22 | 1,519 | 1,525 | 1,489 | 1,520 | 143,000 | 1,520 |
| 2014-01-21 | 1,539 | 1,545 | 1,500 | 1,509 | 182,000 | 1,509 |
| 2014-01-20 | 1,501 | 1,509 | 1,485 | 1,495 | 65,800 | 1,495 |
| 2014-01-17 | 1,503 | 1,519 | 1,483 | 1,499 | 144,400 | 1,499 |
| 2014-01-16 | 1,539 | 1,559 | 1,500 | 1,509 | 151,600 | 1,509 |
| 2014-01-15 | 1,536 | 1,550 | 1,500 | 1,528 | 169,000 | 1,528 |
| 2014-01-14 | 1,470 | 1,519 | 1,461 | 1,493 | 223,300 | 1,493 |
| 2014-01-10 | 1,497 | 1,527 | 1,481 | 1,522 | 160,700 | 1,522 |
| 2014-01-09 | 1,519 | 1,520 | 1,480 | 1,489 | 157,100 | 1,489 |
| 2014-01-08 | 1,459 | 1,525 | 1,459 | 1,523 | 305,700 | 1,523 |
| 2014-01-07 | 1,457 | 1,470 | 1,440 | 1,446 | 158,000 | 1,446 |
| 2014-01-06 | 1,475 | 1,484 | 1,421 | 1,454 | 200,700 | 1,454 |
分割・併合履歴 ： なし
