9768 いであ(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 | 1,334 | 1,342 | 1,314 | 1,315 | 32,000 | 1,315 |
| 2014-12-29 | 1,370 | 1,370 | 1,330 | 1,353 | 27,700 | 1,353 |
| 2014-12-26 | 1,357 | 1,373 | 1,315 | 1,373 | 28,000 | 1,373 |
| 2014-12-25 | 1,376 | 1,390 | 1,361 | 1,364 | 29,600 | 1,364 |
| 2014-12-24 | 1,390 | 1,433 | 1,367 | 1,376 | 82,400 | 1,376 |
| 2014-12-22 | 1,350 | 1,392 | 1,350 | 1,392 | 124,300 | 1,392 |
| 2014-12-19 | 1,261 | 1,270 | 1,236 | 1,256 | 45,000 | 1,256 |
| 2014-12-18 | 1,274 | 1,280 | 1,244 | 1,252 | 36,700 | 1,252 |
| 2014-12-17 | 1,262 | 1,284 | 1,247 | 1,248 | 43,200 | 1,248 |
| 2014-12-16 | 1,307 | 1,317 | 1,270 | 1,274 | 32,600 | 1,274 |
| 2014-12-15 | 1,330 | 1,334 | 1,304 | 1,307 | 24,000 | 1,307 |
| 2014-12-12 | 1,268 | 1,357 | 1,268 | 1,330 | 36,800 | 1,330 |
| 2014-12-11 | 1,283 | 1,285 | 1,260 | 1,266 | 46,700 | 1,266 |
| 2014-12-10 | 1,303 | 1,309 | 1,280 | 1,287 | 50,400 | 1,287 |
| 2014-12-09 | 1,348 | 1,348 | 1,322 | 1,323 | 25,000 | 1,323 |
| 2014-12-08 | 1,362 | 1,375 | 1,350 | 1,354 | 21,000 | 1,354 |
| 2014-12-05 | 1,365 | 1,369 | 1,355 | 1,357 | 26,400 | 1,357 |
| 2014-12-04 | 1,394 | 1,397 | 1,356 | 1,365 | 63,600 | 1,365 |
| 2014-12-03 | 1,401 | 1,401 | 1,388 | 1,392 | 20,500 | 1,392 |
| 2014-12-02 | 1,410 | 1,417 | 1,400 | 1,400 | 49,000 | 1,400 |
| 2014-12-01 | 1,430 | 1,446 | 1,415 | 1,420 | 20,000 | 1,420 |
| 2014-11-28 | 1,412 | 1,440 | 1,410 | 1,440 | 14,000 | 1,440 |
| 2014-11-27 | 1,413 | 1,413 | 1,400 | 1,407 | 15,600 | 1,407 |
| 2014-11-26 | 1,407 | 1,409 | 1,400 | 1,405 | 13,800 | 1,405 |
| 2014-11-25 | 1,400 | 1,417 | 1,400 | 1,407 | 17,300 | 1,407 |
| 2014-11-21 | 1,424 | 1,424 | 1,399 | 1,399 | 17,400 | 1,399 |
| 2014-11-20 | 1,372 | 1,415 | 1,372 | 1,399 | 48,700 | 1,399 |
| 2014-11-19 | 1,417 | 1,419 | 1,351 | 1,362 | 80,500 | 1,362 |
| 2014-11-18 | 1,450 | 1,461 | 1,400 | 1,418 | 51,500 | 1,418 |
| 2014-11-17 | 1,499 | 1,499 | 1,448 | 1,451 | 34,500 | 1,451 |
| 2014-11-14 | 1,547 | 1,547 | 1,506 | 1,513 | 19,200 | 1,513 |
| 2014-11-13 | 1,512 | 1,540 | 1,504 | 1,526 | 17,000 | 1,526 |
| 2014-11-12 | 1,559 | 1,600 | 1,523 | 1,532 | 24,100 | 1,532 |
| 2014-11-11 | 1,588 | 1,592 | 1,553 | 1,559 | 13,800 | 1,559 |
| 2014-11-10 | 1,588 | 1,594 | 1,577 | 1,586 | 13,400 | 1,586 |
| 2014-11-07 | 1,618 | 1,618 | 1,592 | 1,600 | 13,600 | 1,600 |
| 2014-11-06 | 1,617 | 1,619 | 1,602 | 1,607 | 40,700 | 1,607 |
| 2014-11-05 | 1,653 | 1,653 | 1,580 | 1,590 | 52,100 | 1,590 |
| 2014-11-04 | 1,640 | 1,640 | 1,590 | 1,613 | 30,600 | 1,613 |
| 2014-10-31 | 1,574 | 1,577 | 1,546 | 1,576 | 21,000 | 1,576 |
| 2014-10-30 | 1,599 | 1,604 | 1,577 | 1,582 | 6,300 | 1,582 |
| 2014-10-29 | 1,595 | 1,603 | 1,588 | 1,589 | 9,300 | 1,589 |
| 2014-10-28 | 1,628 | 1,628 | 1,595 | 1,601 | 9,800 | 1,601 |
| 2014-10-27 | 1,650 | 1,650 | 1,636 | 1,643 | 12,400 | 1,643 |
| 2014-10-24 | 1,631 | 1,661 | 1,631 | 1,645 | 16,800 | 1,645 |
| 2014-10-23 | 1,635 | 1,658 | 1,571 | 1,630 | 31,600 | 1,630 |
| 2014-10-22 | 1,596 | 1,659 | 1,590 | 1,649 | 22,400 | 1,649 |
| 2014-10-21 | 1,587 | 1,595 | 1,575 | 1,584 | 8,200 | 1,584 |
| 2014-10-20 | 1,564 | 1,580 | 1,560 | 1,578 | 10,500 | 1,578 |
| 2014-10-17 | 1,535 | 1,569 | 1,530 | 1,535 | 10,200 | 1,535 |
| 2014-10-16 | 1,500 | 1,580 | 1,492 | 1,547 | 28,200 | 1,547 |
| 2014-10-15 | 1,501 | 1,536 | 1,501 | 1,502 | 18,000 | 1,502 |
| 2014-10-14 | 1,470 | 1,522 | 1,454 | 1,488 | 33,100 | 1,488 |
| 2014-10-10 | 1,530 | 1,549 | 1,515 | 1,535 | 46,100 | 1,535 |
| 2014-10-09 | 1,628 | 1,628 | 1,580 | 1,592 | 22,400 | 1,592 |
| 2014-10-08 | 1,597 | 1,635 | 1,595 | 1,618 | 25,900 | 1,618 |
| 2014-10-07 | 1,696 | 1,696 | 1,658 | 1,663 | 16,500 | 1,663 |
| 2014-10-06 | 1,713 | 1,713 | 1,669 | 1,696 | 12,700 | 1,696 |
| 2014-10-03 | 1,581 | 1,655 | 1,581 | 1,637 | 16,900 | 1,637 |
| 2014-10-02 | 1,620 | 1,645 | 1,581 | 1,592 | 54,300 | 1,592 |
| 2014-10-01 | 1,651 | 1,746 | 1,650 | 1,675 | 76,500 | 1,675 |
| 2014-09-30 | 1,720 | 1,725 | 1,650 | 1,690 | 52,900 | 1,690 |
| 2014-09-29 | 1,650 | 1,709 | 1,620 | 1,700 | 88,800 | 1,700 |
| 2014-09-26 | 1,558 | 1,593 | 1,550 | 1,584 | 17,000 | 1,584 |
| 2014-09-25 | 1,555 | 1,569 | 1,552 | 1,566 | 7,400 | 1,566 |
| 2014-09-24 | 1,570 | 1,570 | 1,550 | 1,550 | 7,900 | 1,550 |
| 2014-09-22 | 1,552 | 1,580 | 1,542 | 1,555 | 16,500 | 1,555 |
| 2014-09-19 | 1,574 | 1,581 | 1,530 | 1,576 | 21,200 | 1,576 |
| 2014-09-18 | 1,600 | 1,610 | 1,550 | 1,573 | 24,500 | 1,573 |
| 2014-09-17 | 1,615 | 1,618 | 1,580 | 1,611 | 29,200 | 1,611 |
| 2014-09-16 | 1,590 | 1,615 | 1,580 | 1,615 | 59,200 | 1,615 |
| 2014-09-12 | 1,592 | 1,611 | 1,541 | 1,555 | 44,600 | 1,555 |
| 2014-09-11 | 1,570 | 1,625 | 1,531 | 1,625 | 49,800 | 1,625 |
| 2014-09-10 | 1,565 | 1,565 | 1,540 | 1,565 | 15,500 | 1,565 |
| 2014-09-09 | 1,588 | 1,610 | 1,561 | 1,570 | 36,100 | 1,570 |
| 2014-09-08 | 1,548 | 1,580 | 1,528 | 1,580 | 35,800 | 1,580 |
| 2014-09-05 | 1,550 | 1,569 | 1,540 | 1,546 | 26,100 | 1,546 |
| 2014-09-04 | 1,540 | 1,579 | 1,535 | 1,578 | 64,900 | 1,578 |
| 2014-09-03 | 1,549 | 1,555 | 1,506 | 1,528 | 45,500 | 1,528 |
| 2014-09-02 | 1,535 | 1,543 | 1,489 | 1,503 | 54,400 | 1,503 |
| 2014-09-01 | 1,540 | 1,573 | 1,497 | 1,543 | 139,000 | 1,543 |
| 2014-08-29 | 1,384 | 1,410 | 1,384 | 1,410 | 35,400 | 1,410 |
| 2014-08-28 | 1,395 | 1,418 | 1,350 | 1,398 | 108,600 | 1,398 |
| 2014-08-27 | 1,281 | 1,341 | 1,280 | 1,334 | 47,800 | 1,334 |
| 2014-08-26 | 1,286 | 1,287 | 1,280 | 1,286 | 12,500 | 1,286 |
| 2014-08-25 | 1,287 | 1,287 | 1,273 | 1,287 | 14,800 | 1,287 |
| 2014-08-22 | 1,252 | 1,270 | 1,252 | 1,258 | 13,200 | 1,258 |
| 2014-08-21 | 1,253 | 1,255 | 1,245 | 1,249 | 17,000 | 1,249 |
| 2014-08-20 | 1,276 | 1,280 | 1,252 | 1,253 | 20,100 | 1,253 |
| 2014-08-19 | 1,295 | 1,298 | 1,270 | 1,273 | 39,300 | 1,273 |
| 2014-08-18 | 1,260 | 1,305 | 1,258 | 1,295 | 29,700 | 1,295 |
| 2014-08-15 | 1,261 | 1,261 | 1,245 | 1,250 | 24,800 | 1,250 |
| 2014-08-14 | 1,241 | 1,265 | 1,240 | 1,240 | 31,700 | 1,240 |
| 2014-08-13 | 1,233 | 1,282 | 1,229 | 1,270 | 58,600 | 1,270 |
| 2014-08-12 | 1,268 | 1,270 | 1,233 | 1,245 | 33,000 | 1,245 |
| 2014-08-11 | 1,300 | 1,308 | 1,268 | 1,268 | 46,900 | 1,268 |
| 2014-08-08 | 1,302 | 1,302 | 1,241 | 1,261 | 42,200 | 1,261 |
| 2014-08-07 | 1,350 | 1,350 | 1,280 | 1,290 | 84,500 | 1,290 |
| 2014-08-06 | 1,406 | 1,415 | 1,342 | 1,342 | 68,900 | 1,342 |
| 2014-08-05 | 1,450 | 1,450 | 1,380 | 1,427 | 286,700 | 1,427 |
| 2014-08-04 | 1,650 | 1,700 | 1,616 | 1,630 | 86,600 | 1,630 |
| 2014-08-01 | 1,599 | 1,649 | 1,587 | 1,640 | 61,100 | 1,640 |
| 2014-07-31 | 1,731 | 1,731 | 1,602 | 1,608 | 56,100 | 1,608 |
| 2014-07-30 | 1,740 | 1,751 | 1,716 | 1,731 | 47,400 | 1,731 |
| 2014-07-29 | 1,622 | 1,709 | 1,609 | 1,709 | 75,500 | 1,709 |
| 2014-07-28 | 1,591 | 1,617 | 1,591 | 1,608 | 10,400 | 1,608 |
| 2014-07-25 | 1,610 | 1,616 | 1,603 | 1,613 | 9,700 | 1,613 |
| 2014-07-24 | 1,628 | 1,628 | 1,590 | 1,610 | 14,500 | 1,610 |
| 2014-07-23 | 1,610 | 1,625 | 1,598 | 1,620 | 27,600 | 1,620 |
| 2014-07-22 | 1,610 | 1,620 | 1,588 | 1,595 | 22,800 | 1,595 |
| 2014-07-18 | 1,588 | 1,622 | 1,578 | 1,612 | 11,900 | 1,612 |
| 2014-07-17 | 1,645 | 1,645 | 1,609 | 1,629 | 27,700 | 1,629 |
| 2014-07-16 | 1,625 | 1,649 | 1,600 | 1,640 | 23,500 | 1,640 |
| 2014-07-15 | 1,599 | 1,631 | 1,590 | 1,630 | 32,800 | 1,630 |
| 2014-07-14 | 1,550 | 1,592 | 1,522 | 1,591 | 32,500 | 1,591 |
| 2014-07-11 | 1,540 | 1,547 | 1,505 | 1,507 | 31,200 | 1,507 |
| 2014-07-10 | 1,629 | 1,629 | 1,575 | 1,575 | 20,700 | 1,575 |
| 2014-07-09 | 1,615 | 1,649 | 1,559 | 1,631 | 58,200 | 1,631 |
| 2014-07-08 | 1,630 | 1,680 | 1,616 | 1,631 | 28,800 | 1,631 |
| 2014-07-07 | 1,565 | 1,643 | 1,565 | 1,630 | 50,100 | 1,630 |
| 2014-07-04 | 1,545 | 1,573 | 1,541 | 1,561 | 29,500 | 1,561 |
| 2014-07-03 | 1,522 | 1,543 | 1,522 | 1,537 | 14,900 | 1,537 |
| 2014-07-02 | 1,500 | 1,515 | 1,490 | 1,512 | 28,100 | 1,512 |
| 2014-07-01 | 1,489 | 1,489 | 1,461 | 1,475 | 23,200 | 1,475 |
| 2014-06-30 | 1,469 | 1,499 | 1,468 | 1,495 | 24,000 | 1,495 |
| 2014-06-27 | 1,522 | 1,522 | 1,475 | 1,499 | 29,600 | 1,499 |
| 2014-06-26 | 1,540 | 1,544 | 1,509 | 1,516 | 17,800 | 1,516 |
| 2014-06-25 | 1,540 | 1,560 | 1,522 | 1,540 | 20,300 | 1,540 |
| 2014-06-24 | 1,550 | 1,556 | 1,530 | 1,540 | 18,000 | 1,540 |
| 2014-06-23 | 1,484 | 1,557 | 1,484 | 1,554 | 54,900 | 1,554 |
| 2014-06-20 | 1,471 | 1,495 | 1,455 | 1,490 | 26,300 | 1,490 |
| 2014-06-19 | 1,480 | 1,520 | 1,475 | 1,488 | 37,700 | 1,488 |
| 2014-06-18 | 1,470 | 1,520 | 1,469 | 1,501 | 56,100 | 1,501 |
| 2014-06-17 | 1,472 | 1,500 | 1,430 | 1,460 | 88,000 | 1,460 |
| 2014-06-16 | 1,600 | 1,600 | 1,511 | 1,540 | 66,700 | 1,540 |
| 2014-06-13 | 1,636 | 1,636 | 1,551 | 1,600 | 73,700 | 1,600 |
| 2014-06-12 | 1,578 | 1,640 | 1,575 | 1,640 | 71,400 | 1,640 |
| 2014-06-11 | 1,510 | 1,575 | 1,510 | 1,575 | 36,700 | 1,575 |
| 2014-06-10 | 1,558 | 1,558 | 1,500 | 1,558 | 40,200 | 1,558 |
| 2014-06-09 | 1,550 | 1,568 | 1,517 | 1,540 | 103,800 | 1,540 |
| 2014-06-06 | 1,402 | 1,500 | 1,402 | 1,500 | 106,800 | 1,500 |
| 2014-06-05 | 1,440 | 1,449 | 1,357 | 1,400 | 71,800 | 1,400 |
| 2014-06-04 | 1,436 | 1,453 | 1,407 | 1,425 | 50,300 | 1,425 |
| 2014-06-03 | 1,443 | 1,464 | 1,405 | 1,425 | 77,400 | 1,425 |
| 2014-06-02 | 1,362 | 1,518 | 1,362 | 1,459 | 223,500 | 1,459 |
| 2014-05-30 | 1,293 | 1,345 | 1,286 | 1,340 | 91,100 | 1,340 |
| 2014-05-29 | 1,310 | 1,335 | 1,275 | 1,293 | 84,300 | 1,293 |
| 2014-05-28 | 1,256 | 1,312 | 1,245 | 1,296 | 66,400 | 1,296 |
| 2014-05-27 | 1,297 | 1,300 | 1,256 | 1,256 | 91,800 | 1,256 |
| 2014-05-26 | 1,240 | 1,289 | 1,208 | 1,270 | 100,300 | 1,270 |
| 2014-05-23 | 1,247 | 1,247 | 1,198 | 1,218 | 57,300 | 1,218 |
| 2014-05-22 | 1,239 | 1,246 | 1,195 | 1,246 | 98,000 | 1,246 |
| 2014-05-21 | 1,155 | 1,220 | 1,155 | 1,220 | 87,300 | 1,220 |
| 2014-05-20 | 1,107 | 1,149 | 1,106 | 1,134 | 12,600 | 1,134 |
| 2014-05-19 | 1,137 | 1,190 | 1,100 | 1,120 | 74,800 | 1,120 |
| 2014-05-16 | 1,115 | 1,120 | 1,075 | 1,110 | 25,300 | 1,110 |
| 2014-05-15 | 1,112 | 1,138 | 1,100 | 1,130 | 30,500 | 1,130 |
| 2014-05-14 | 1,095 | 1,138 | 1,070 | 1,129 | 86,300 | 1,129 |
| 2014-05-13 | 1,074 | 1,085 | 1,065 | 1,079 | 24,300 | 1,079 |
| 2014-05-12 | 1,099 | 1,104 | 1,061 | 1,074 | 43,600 | 1,074 |
| 2014-05-09 | 1,086 | 1,110 | 1,082 | 1,092 | 64,200 | 1,092 |
| 2014-05-08 | 1,180 | 1,192 | 1,084 | 1,086 | 306,000 | 1,086 |
| 2014-05-07 | 997 | 1,009 | 984 | 1,008 | 15,800 | 1,008 |
| 2014-05-02 | 996 | 999 | 980 | 990 | 9,000 | 990 |
| 2014-05-01 | 977 | 993 | 965 | 993 | 16,300 | 993 |
| 2014-04-30 | 964 | 989 | 964 | 967 | 14,600 | 967 |
| 2014-04-28 | 975 | 976 | 951 | 952 | 4,300 | 952 |
| 2014-04-25 | 986 | 993 | 984 | 984 | 19,500 | 984 |
| 2014-04-24 | 992 | 992 | 980 | 985 | 13,000 | 985 |
| 2014-04-23 | 961 | 989 | 960 | 989 | 21,700 | 989 |
| 2014-04-22 | 963 | 986 | 953 | 965 | 47,200 | 965 |
| 2014-04-21 | 940 | 940 | 928 | 930 | 8,400 | 930 |
| 2014-04-18 | 947 | 947 | 919 | 942 | 4,100 | 942 |
| 2014-04-17 | 945 | 951 | 935 | 935 | 5,600 | 935 |
| 2014-04-16 | 922 | 949 | 920 | 940 | 10,300 | 940 |
| 2014-04-15 | 922 | 927 | 917 | 924 | 7,400 | 924 |
| 2014-04-14 | 920 | 922 | 916 | 919 | 2,700 | 919 |
| 2014-04-11 | 907 | 945 | 907 | 920 | 13,700 | 920 |
| 2014-04-10 | 940 | 943 | 931 | 937 | 10,800 | 937 |
| 2014-04-09 | 939 | 945 | 931 | 932 | 5,900 | 932 |
| 2014-04-08 | 958 | 958 | 939 | 950 | 17,600 | 950 |
| 2014-04-07 | 961 | 970 | 955 | 962 | 4,300 | 962 |
| 2014-04-04 | 981 | 981 | 968 | 976 | 4,800 | 976 |
| 2014-04-03 | 977 | 986 | 954 | 981 | 20,200 | 981 |
| 2014-04-02 | 983 | 987 | 975 | 977 | 10,200 | 977 |
| 2014-04-01 | 982 | 994 | 980 | 987 | 16,000 | 987 |
| 2014-03-31 | 976 | 990 | 976 | 986 | 15,500 | 986 |
| 2014-03-28 | 955 | 984 | 955 | 981 | 9,100 | 981 |
| 2014-03-27 | 943 | 984 | 939 | 970 | 42,600 | 970 |
| 2014-03-26 | 963 | 963 | 936 | 936 | 15,700 | 936 |
| 2014-03-25 | 925 | 954 | 915 | 950 | 33,400 | 950 |
| 2014-03-24 | 900 | 923 | 890 | 912 | 17,500 | 912 |
| 2014-03-20 | 930 | 936 | 880 | 890 | 44,700 | 890 |
| 2014-03-19 | 945 | 949 | 928 | 932 | 19,700 | 932 |
| 2014-03-18 | 928 | 933 | 918 | 925 | 22,600 | 925 |
| 2014-03-17 | 921 | 947 | 905 | 912 | 19,200 | 912 |
| 2014-03-14 | 925 | 935 | 911 | 920 | 36,900 | 920 |
| 2014-03-13 | 960 | 976 | 942 | 954 | 22,600 | 954 |
| 2014-03-12 | 990 | 990 | 958 | 965 | 34,900 | 965 |
| 2014-03-11 | 994 | 1,008 | 993 | 996 | 22,500 | 996 |
| 2014-03-10 | 1,009 | 1,009 | 995 | 1,000 | 19,200 | 1,000 |
| 2014-03-07 | 1,011 | 1,022 | 1,007 | 1,011 | 26,500 | 1,011 |
| 2014-03-06 | 1,003 | 1,024 | 995 | 1,013 | 37,900 | 1,013 |
| 2014-03-05 | 1,027 | 1,029 | 999 | 999 | 38,100 | 999 |
| 2014-03-04 | 981 | 1,012 | 975 | 1,005 | 52,000 | 1,005 |
| 2014-03-03 | 1,030 | 1,030 | 980 | 1,004 | 105,900 | 1,004 |
| 2014-02-28 | 1,080 | 1,090 | 1,025 | 1,060 | 168,200 | 1,060 |
| 2014-02-27 | 1,050 | 1,130 | 1,030 | 1,054 | 318,400 | 1,054 |
| 2014-02-26 | 1,010 | 1,070 | 1,010 | 1,036 | 101,900 | 1,036 |
| 2014-02-25 | 1,000 | 1,023 | 981 | 1,010 | 53,300 | 1,010 |
| 2014-02-24 | 990 | 1,015 | 978 | 987 | 29,100 | 987 |
| 2014-02-21 | 990 | 1,028 | 981 | 994 | 59,200 | 994 |
| 2014-02-20 | 987 | 998 | 967 | 987 | 31,600 | 987 |
| 2014-02-19 | 980 | 988 | 953 | 978 | 26,400 | 978 |
| 2014-02-18 | 960 | 980 | 950 | 973 | 12,300 | 973 |
| 2014-02-17 | 918 | 972 | 918 | 949 | 31,300 | 949 |
| 2014-02-14 | 977 | 984 | 908 | 933 | 39,300 | 933 |
| 2014-02-13 | 1,006 | 1,006 | 975 | 984 | 14,200 | 984 |
| 2014-02-12 | 1,010 | 1,020 | 994 | 1,008 | 22,000 | 1,008 |
| 2014-02-10 | 963 | 1,008 | 963 | 1,008 | 28,400 | 1,008 |
| 2014-02-07 | 972 | 975 | 952 | 960 | 15,600 | 960 |
| 2014-02-06 | 925 | 968 | 925 | 957 | 12,000 | 957 |
| 2014-02-05 | 937 | 950 | 904 | 925 | 52,300 | 925 |
| 2014-02-04 | 901 | 942 | 867 | 918 | 123,500 | 918 |
| 2014-02-03 | 1,016 | 1,016 | 939 | 961 | 66,800 | 961 |
| 2014-01-31 | 1,011 | 1,016 | 1,000 | 1,016 | 32,200 | 1,016 |
| 2014-01-30 | 1,005 | 1,008 | 993 | 996 | 24,100 | 996 |
| 2014-01-29 | 1,017 | 1,035 | 1,008 | 1,022 | 17,400 | 1,022 |
| 2014-01-28 | 1,036 | 1,045 | 997 | 1,002 | 43,000 | 1,002 |
| 2014-01-27 | 980 | 1,040 | 975 | 1,022 | 88,600 | 1,022 |
| 2014-01-24 | 1,021 | 1,050 | 1,016 | 1,016 | 49,700 | 1,016 |
| 2014-01-23 | 1,074 | 1,074 | 1,032 | 1,036 | 41,100 | 1,036 |
| 2014-01-22 | 1,068 | 1,089 | 1,066 | 1,067 | 25,900 | 1,067 |
| 2014-01-21 | 1,095 | 1,095 | 1,068 | 1,070 | 28,900 | 1,070 |
| 2014-01-20 | 1,045 | 1,097 | 1,042 | 1,097 | 77,000 | 1,097 |
| 2014-01-17 | 1,018 | 1,064 | 1,018 | 1,042 | 28,300 | 1,042 |
| 2014-01-16 | 1,051 | 1,055 | 1,016 | 1,028 | 47,200 | 1,028 |
| 2014-01-15 | 1,080 | 1,087 | 1,037 | 1,049 | 73,400 | 1,049 |
| 2014-01-14 | 1,048 | 1,099 | 1,032 | 1,070 | 94,800 | 1,070 |
| 2014-01-10 | 1,001 | 1,080 | 997 | 1,080 | 153,900 | 1,080 |
| 2014-01-09 | 996 | 1,001 | 982 | 1,001 | 25,200 | 1,001 |
| 2014-01-08 | 989 | 1,003 | 981 | 996 | 48,200 | 996 |
| 2014-01-07 | 1,004 | 1,004 | 975 | 975 | 48,300 | 975 |
| 2014-01-06 | 1,012 | 1,025 | 1,000 | 1,010 | 57,900 | 1,010 |
分割・併合履歴 ： なし