味の素(2802)の株価時系列情報
味の素(2802)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2014/12/30 | 2,286 | 2,290 | 2,242 | 2,243 | 1,489,000 |
| 2014/12/29 | 2,300 | 2,309 | 2,262 | 2,282 | 1,385,000 |
| 2014/12/26 | 2,284 | 2,294 | 2,271 | 2,288 | 986,000 |
| 2014/12/25 | 2,260 | 2,300 | 2,260 | 2,296 | 1,093,000 |
| 2014/12/24 | 2,233 | 2,289 | 2,231 | 2,280 | 2,279,000 |
| 2014/12/22 | 2,216 | 2,224 | 2,200 | 2,219 | 2,184,000 |
| 2014/12/19 | 2,198 | 2,230 | 2,150 | 2,225 | 4,175,000 |
| 2014/12/18 | 2,208 | 2,223 | 2,152 | 2,169 | 6,193,000 |
| 2014/12/17 | 2,225 | 2,238 | 2,189 | 2,190 | 3,249,000 |
| 2014/12/16 | 2,264 | 2,275 | 2,225 | 2,233 | 2,855,000 |
| 2014/12/15 | 2,235 | 2,313 | 2,229 | 2,288 | 2,642,000 |
| 2014/12/12 | 2,263 | 2,314 | 2,252 | 2,285 | 6,093,000 |
| 2014/12/11 | 2,245 | 2,277 | 2,221 | 2,270 | 3,574,000 |
| 2014/12/10 | 2,309 | 2,309 | 2,240 | 2,256 | 3,607,000 |
| 2014/12/09 | 2,340 | 2,374 | 2,333 | 2,356 | 1,851,000 |
| 2014/12/08 | 2,330 | 2,353 | 2,327 | 2,352 | 2,722,000 |
| 2014/12/05 | 2,272 | 2,319 | 2,266 | 2,308 | 2,325,000 |
| 2014/12/04 | 2,300 | 2,320 | 2,277 | 2,285 | 2,129,000 |
| 2014/12/03 | 2,248 | 2,278 | 2,223 | 2,270 | 2,367,000 |
| 2014/12/02 | 2,251 | 2,255 | 2,232 | 2,241 | 1,731,000 |
| 2014/12/01 | 2,214 | 2,260 | 2,214 | 2,233 | 2,299,000 |
| 2014/11/28 | 2,203 | 2,222 | 2,194 | 2,216 | 3,437,000 |
| 2014/11/27 | 2,215 | 2,240 | 2,201 | 2,215 | 2,568,000 |
| 2014/11/26 | 2,225 | 2,266 | 2,208 | 2,244 | 2,546,000 |
| 2014/11/25 | 2,312 | 2,312 | 2,257 | 2,260 | 4,106,000 |
| 2014/11/21 | 2,317 | 2,327 | 2,274 | 2,303 | 2,681,000 |
| 2014/11/20 | 2,273 | 2,327 | 2,273 | 2,317 | 2,832,000 |
| 2014/11/19 | 2,294 | 2,328 | 2,271 | 2,290 | 3,271,000 |
| 2014/11/18 | 2,225 | 2,280 | 2,224 | 2,280 | 3,494,000 |
| 2014/11/17 | 2,218 | 2,225 | 2,177 | 2,195 | 2,844,000 |
| 2014/11/14 | 2,234 | 2,250 | 2,200 | 2,250 | 3,604,000 |
| 2014/11/13 | 2,170 | 2,218 | 2,161 | 2,216 | 2,849,000 |
| 2014/11/12 | 2,231 | 2,239 | 2,188 | 2,194 | 2,384,000 |
| 2014/11/11 | 2,154 | 2,220 | 2,153 | 2,211 | 2,773,000 |
| 2014/11/10 | 2,155 | 2,160 | 2,131 | 2,140 | 1,647,000 |
| 2014/11/07 | 2,160 | 2,199 | 2,146 | 2,164 | 3,575,000 |
| 2014/11/06 | 2,195 | 2,196 | 2,119 | 2,153 | 2,441,000 |
| 2014/11/05 | 2,100 | 2,190 | 2,099 | 2,182 | 2,924,000 |
| 2014/11/04 | 2,300 | 2,300 | 2,146 | 2,148 | 4,566,000 |
| 2014/10/31 | 2,049 | 2,118 | 2,049 | 2,103 | 3,385,000 |
| 2014/10/30 | 2,030 | 2,047 | 2,018 | 2,034 | 2,197,000 |
| 2014/10/29 | 2,004 | 2,037 | 1,991 | 2,030 | 2,253,000 |
| 2014/10/28 | 1,983 | 2,006 | 1,980 | 2,001 | 2,179,000 |
| 2014/10/27 | 1,970 | 1,973 | 1,958 | 1,973 | 2,071,000 |
| 2014/10/24 | 1,980 | 1,980 | 1,950 | 1,968 | 1,406,000 |
| 2014/10/23 | 1,955 | 1,990 | 1,952 | 1,972 | 2,842,000 |
| 2014/10/22 | 1,920 | 1,950 | 1,909 | 1,948 | 2,252,000 |
| 2014/10/21 | 1,910 | 1,917 | 1,884 | 1,892 | 2,864,000 |
| 2014/10/20 | 1,890 | 1,919 | 1,871 | 1,918 | 3,798,000 |
| 2014/10/17 | 1,934 | 1,936 | 1,852 | 1,852 | 3,717,000 |
| 2014/10/16 | 1,925 | 1,955 | 1,921 | 1,942 | 3,803,000 |
| 2014/10/15 | 1,893 | 1,959 | 1,879 | 1,953 | 4,709,000 |
| 2014/10/14 | 1,853 | 1,892 | 1,847 | 1,870 | 3,715,000 |
| 2014/10/10 | 1,857 | 1,899 | 1,856 | 1,877 | 3,265,000 |
| 2014/10/09 | 1,915 | 1,927 | 1,887 | 1,897 | 3,217,000 |
| 2014/10/08 | 1,909 | 1,952 | 1,904 | 1,915 | 3,668,000 |
| 2014/10/07 | 1,863 | 1,909 | 1,861 | 1,896 | 3,051,000 |
| 2014/10/06 | 1,870 | 1,877 | 1,843 | 1,861 | 2,659,000 |
| 2014/10/03 | 1,819 | 1,850 | 1,818 | 1,850 | 2,190,000 |
| 2014/10/02 | 1,836 | 1,850 | 1,821 | 1,825 | 2,780,000 |
| 2014/10/01 | 1,840 | 1,870 | 1,833 | 1,851 | 2,178,000 |
| 2014/09/30 | 1,843 | 1,855 | 1,818 | 1,825 | 1,711,000 |
| 2014/09/29 | 1,822 | 1,842 | 1,815 | 1,838 | 1,123,000 |
| 2014/09/26 | 1,830 | 1,832 | 1,816 | 1,825 | 1,870,000 |
| 2014/09/25 | 1,821 | 1,860 | 1,819 | 1,860 | 1,829,000 |
| 2014/09/24 | 1,794 | 1,821 | 1,793 | 1,803 | 2,839,000 |
| 2014/09/22 | 1,828 | 1,838 | 1,820 | 1,830 | 1,731,000 |
| 2014/09/19 | 1,815 | 1,839 | 1,808 | 1,834 | 2,928,000 |
| 2014/09/18 | 1,763 | 1,814 | 1,748 | 1,804 | 3,217,000 |
| 2014/09/17 | 1,748 | 1,758 | 1,741 | 1,741 | 1,799,000 |
| 2014/09/16 | 1,743 | 1,759 | 1,734 | 1,754 | 2,066,000 |
| 2014/09/12 | 1,700 | 1,751 | 1,700 | 1,741 | 4,223,000 |
| 2014/09/11 | 1,770 | 1,770 | 1,718 | 1,730 | 2,287,000 |
| 2014/09/10 | 1,704 | 1,746 | 1,703 | 1,739 | 2,383,000 |
| 2014/09/09 | 1,751 | 1,751 | 1,714 | 1,714 | 1,702,000 |
| 2014/09/08 | 1,739 | 1,751 | 1,727 | 1,751 | 2,695,000 |
| 2014/09/05 | 1,727 | 1,743 | 1,722 | 1,722 | 1,565,000 |
| 2014/09/04 | 1,703 | 1,715 | 1,701 | 1,711 | 888,000 |
| 2014/09/03 | 1,706 | 1,714 | 1,700 | 1,709 | 1,553,000 |
| 2014/09/02 | 1,700 | 1,714 | 1,691 | 1,703 | 1,163,000 |
| 2014/09/01 | 1,691 | 1,705 | 1,684 | 1,701 | 892,000 |
| 2014/08/29 | 1,687 | 1,697 | 1,684 | 1,692 | 1,229,000 |
| 2014/08/28 | 1,690 | 1,698 | 1,684 | 1,690 | 937,000 |
| 2014/08/27 | 1,711 | 1,715 | 1,689 | 1,699 | 1,146,000 |
| 2014/08/26 | 1,707 | 1,711 | 1,699 | 1,703 | 902,000 |
| 2014/08/25 | 1,727 | 1,728 | 1,704 | 1,707 | 1,441,000 |
| 2014/08/22 | 1,728 | 1,728 | 1,713 | 1,719 | 1,255,000 |
| 2014/08/21 | 1,694 | 1,723 | 1,691 | 1,718 | 2,559,000 |
| 2014/08/20 | 1,695 | 1,697 | 1,680 | 1,682 | 1,070,000 |
| 2014/08/19 | 1,680 | 1,694 | 1,677 | 1,686 | 1,332,000 |
| 2014/08/18 | 1,669 | 1,672 | 1,658 | 1,670 | 973,000 |
| 2014/08/15 | 1,661 | 1,670 | 1,649 | 1,659 | 1,155,000 |
| 2014/08/14 | 1,670 | 1,672 | 1,658 | 1,668 | 1,476,000 |
| 2014/08/13 | 1,650 | 1,676 | 1,648 | 1,673 | 1,515,000 |
| 2014/08/12 | 1,657 | 1,659 | 1,644 | 1,657 | 1,163,000 |
| 2014/08/11 | 1,625 | 1,652 | 1,616 | 1,648 | 1,931,000 |
| 2014/08/08 | 1,624 | 1,634 | 1,594 | 1,594 | 2,056,000 |
| 2014/08/07 | 1,620 | 1,639 | 1,620 | 1,638 | 2,553,000 |
| 2014/08/06 | 1,592 | 1,620 | 1,592 | 1,612 | 2,512,000 |
| 2014/08/05 | 1,619 | 1,622 | 1,597 | 1,599 | 2,021,000 |
| 2014/08/04 | 1,605 | 1,627 | 1,594 | 1,619 | 2,319,000 |
| 2014/08/01 | 1,592 | 1,625 | 1,586 | 1,619 | 2,466,000 |
| 2014/07/31 | 1,630 | 1,632 | 1,594 | 1,595 | 2,503,000 |
| 2014/07/30 | 1,619 | 1,626 | 1,608 | 1,624 | 3,222,000 |
| 2014/07/29 | 1,615 | 1,615 | 1,600 | 1,612 | 1,317,000 |
| 2014/07/28 | 1,603 | 1,621 | 1,603 | 1,611 | 1,576,000 |
| 2014/07/25 | 1,583 | 1,599 | 1,580 | 1,597 | 1,131,000 |
| 2014/07/24 | 1,596 | 1,597 | 1,574 | 1,581 | 1,612,000 |
| 2014/07/23 | 1,574 | 1,590 | 1,574 | 1,590 | 1,781,000 |
| 2014/07/22 | 1,562 | 1,574 | 1,554 | 1,569 | 1,409,000 |
| 2014/07/18 | 1,545 | 1,553 | 1,537 | 1,551 | 1,482,000 |
| 2014/07/17 | 1,566 | 1,574 | 1,551 | 1,557 | 2,121,000 |
| 2014/07/16 | 1,600 | 1,600 | 1,568 | 1,572 | 2,355,000 |
| 2014/07/15 | 1,573 | 1,595 | 1,571 | 1,583 | 2,005,000 |
| 2014/07/14 | 1,578 | 1,583 | 1,554 | 1,564 | 1,864,000 |
| 2014/07/11 | 1,567 | 1,590 | 1,565 | 1,575 | 1,939,000 |
| 2014/07/10 | 1,584 | 1,603 | 1,579 | 1,581 | 2,136,000 |
| 2014/07/09 | 1,595 | 1,610 | 1,579 | 1,587 | 2,042,000 |
| 2014/07/08 | 1,593 | 1,610 | 1,576 | 1,607 | 2,747,000 |
| 2014/07/07 | 1,629 | 1,629 | 1,599 | 1,601 | 1,658,000 |
| 2014/07/04 | 1,632 | 1,640 | 1,628 | 1,633 | 1,754,000 |
| 2014/07/03 | 1,621 | 1,628 | 1,613 | 1,622 | 1,451,000 |
| 2014/07/02 | 1,593 | 1,619 | 1,590 | 1,608 | 1,546,000 |
| 2014/07/01 | 1,585 | 1,593 | 1,578 | 1,589 | 2,396,000 |
| 2014/06/30 | 1,589 | 1,589 | 1,571 | 1,588 | 1,573,000 |
| 2014/06/27 | 1,576 | 1,581 | 1,548 | 1,563 | 2,110,000 |
| 2014/06/26 | 1,612 | 1,612 | 1,579 | 1,588 | 2,173,000 |
| 2014/06/25 | 1,605 | 1,610 | 1,599 | 1,602 | 853,000 |
| 2014/06/24 | 1,598 | 1,617 | 1,582 | 1,607 | 2,274,000 |
| 2014/06/23 | 1,633 | 1,635 | 1,598 | 1,601 | 2,477,000 |
| 2014/06/20 | 1,624 | 1,638 | 1,615 | 1,633 | 3,171,000 |
| 2014/06/19 | 1,603 | 1,636 | 1,603 | 1,628 | 1,583,000 |
| 2014/06/18 | 1,609 | 1,616 | 1,603 | 1,608 | 1,274,000 |
| 2014/06/17 | 1,608 | 1,625 | 1,601 | 1,614 | 1,433,000 |
| 2014/06/16 | 1,608 | 1,608 | 1,590 | 1,601 | 1,100,000 |
| 2014/06/13 | 1,606 | 1,617 | 1,593 | 1,613 | 3,201,000 |
| 2014/06/12 | 1,620 | 1,621 | 1,601 | 1,606 | 1,559,000 |
| 2014/06/11 | 1,624 | 1,642 | 1,624 | 1,631 | 1,159,000 |
| 2014/06/10 | 1,637 | 1,647 | 1,620 | 1,623 | 1,131,000 |
| 2014/06/09 | 1,655 | 1,665 | 1,634 | 1,641 | 2,228,000 |
| 2014/06/06 | 1,639 | 1,645 | 1,627 | 1,643 | 1,738,000 |
| 2014/06/05 | 1,645 | 1,658 | 1,625 | 1,629 | 1,914,000 |
| 2014/06/04 | 1,623 | 1,639 | 1,619 | 1,639 | 2,944,000 |
| 2014/06/03 | 1,627 | 1,632 | 1,617 | 1,619 | 1,738,000 |
| 2014/06/02 | 1,605 | 1,619 | 1,597 | 1,608 | 2,989,000 |
| 2014/05/30 | 1,611 | 1,611 | 1,587 | 1,590 | 3,571,000 |
| 2014/05/29 | 1,595 | 1,623 | 1,593 | 1,611 | 3,177,000 |
| 2014/05/28 | 1,562 | 1,576 | 1,548 | 1,570 | 1,593,000 |
| 2014/05/27 | 1,557 | 1,564 | 1,537 | 1,541 | 2,399,000 |
| 2014/05/26 | 1,557 | 1,558 | 1,538 | 1,553 | 1,393,000 |
| 2014/05/23 | 1,552 | 1,560 | 1,543 | 1,544 | 1,380,000 |
| 2014/05/22 | 1,534 | 1,554 | 1,529 | 1,550 | 1,428,000 |
| 2014/05/21 | 1,496 | 1,535 | 1,496 | 1,529 | 1,547,000 |
| 2014/05/20 | 1,483 | 1,522 | 1,483 | 1,512 | 1,764,000 |
| 2014/05/19 | 1,491 | 1,496 | 1,478 | 1,481 | 931,000 |
| 2014/05/16 | 1,487 | 1,500 | 1,472 | 1,480 | 1,639,000 |
| 2014/05/15 | 1,500 | 1,510 | 1,485 | 1,510 | 1,281,000 |
| 2014/05/14 | 1,511 | 1,521 | 1,502 | 1,509 | 1,265,000 |
| 2014/05/13 | 1,520 | 1,530 | 1,505 | 1,511 | 1,649,000 |
| 2014/05/12 | 1,495 | 1,506 | 1,491 | 1,497 | 963,000 |
| 2014/05/09 | 1,489 | 1,520 | 1,486 | 1,502 | 2,144,000 |
| 2014/05/08 | 1,475 | 1,553 | 1,475 | 1,524 | 4,243,000 |
| 2014/05/07 | 1,479 | 1,488 | 1,460 | 1,475 | 2,844,000 |
| 2014/05/02 | 1,500 | 1,500 | 1,474 | 1,484 | 1,398,000 |
| 2014/05/01 | 1,497 | 1,504 | 1,474 | 1,500 | 2,201,000 |
| 2014/04/30 | 1,493 | 1,510 | 1,490 | 1,502 | 1,490,000 |
| 2014/04/28 | 1,486 | 1,500 | 1,483 | 1,495 | 828,000 |
| 2014/04/25 | 1,485 | 1,510 | 1,477 | 1,496 | 2,412,000 |
| 2014/04/24 | 1,506 | 1,514 | 1,485 | 1,487 | 1,902,000 |
| 2014/04/23 | 1,518 | 1,520 | 1,507 | 1,518 | 1,232,000 |
| 2014/04/22 | 1,525 | 1,538 | 1,518 | 1,521 | 909,000 |
| 2014/04/21 | 1,519 | 1,528 | 1,512 | 1,519 | 734,000 |
| 2014/04/18 | 1,511 | 1,527 | 1,507 | 1,526 | 922,000 |
| 2014/04/17 | 1,506 | 1,529 | 1,501 | 1,506 | 1,236,000 |
| 2014/04/16 | 1,487 | 1,514 | 1,482 | 1,507 | 1,553,000 |
| 2014/04/15 | 1,503 | 1,510 | 1,484 | 1,492 | 2,315,000 |
| 2014/04/14 | 1,448 | 1,519 | 1,443 | 1,506 | 3,160,000 |
| 2014/04/11 | 1,450 | 1,470 | 1,445 | 1,448 | 2,384,000 |
| 2014/04/10 | 1,477 | 1,497 | 1,466 | 1,468 | 2,061,000 |
| 2014/04/09 | 1,470 | 1,483 | 1,456 | 1,469 | 2,293,000 |
| 2014/04/08 | 1,464 | 1,485 | 1,454 | 1,474 | 2,305,000 |
| 2014/04/07 | 1,485 | 1,495 | 1,470 | 1,483 | 1,779,000 |
| 2014/04/04 | 1,490 | 1,502 | 1,484 | 1,490 | 1,523,000 |
| 2014/04/03 | 1,494 | 1,516 | 1,486 | 1,492 | 2,520,000 |
| 2014/04/02 | 1,511 | 1,517 | 1,494 | 1,494 | 2,678,000 |
| 2014/04/01 | 1,517 | 1,532 | 1,501 | 1,507 | 4,194,000 |
| 2014/03/31 | 1,488 | 1,489 | 1,467 | 1,475 | 2,688,000 |
| 2014/03/28 | 1,449 | 1,491 | 1,443 | 1,488 | 3,039,000 |
| 2014/03/27 | 1,414 | 1,448 | 1,400 | 1,441 | 3,235,000 |
| 2014/03/26 | 1,436 | 1,469 | 1,429 | 1,469 | 3,310,000 |
| 2014/03/25 | 1,426 | 1,427 | 1,407 | 1,418 | 3,402,000 |
| 2014/03/24 | 1,445 | 1,457 | 1,440 | 1,441 | 3,934,000 |
| 2014/03/20 | 1,475 | 1,479 | 1,446 | 1,446 | 2,688,000 |
| 2014/03/19 | 1,467 | 1,484 | 1,462 | 1,467 | 2,888,000 |
| 2014/03/18 | 1,464 | 1,472 | 1,457 | 1,457 | 2,628,000 |
| 2014/03/17 | 1,470 | 1,474 | 1,444 | 1,451 | 3,815,000 |
| 2014/03/14 | 1,499 | 1,506 | 1,473 | 1,475 | 5,694,000 |
| 2014/03/13 | 1,524 | 1,545 | 1,518 | 1,532 | 2,115,000 |
| 2014/03/12 | 1,542 | 1,545 | 1,523 | 1,524 | 2,949,000 |
| 2014/03/11 | 1,556 | 1,560 | 1,547 | 1,551 | 2,587,000 |
| 2014/03/10 | 1,555 | 1,559 | 1,549 | 1,554 | 2,575,000 |
| 2014/03/07 | 1,566 | 1,576 | 1,546 | 1,561 | 3,157,000 |
| 2014/03/06 | 1,569 | 1,589 | 1,556 | 1,562 | 4,182,000 |
| 2014/03/05 | 1,576 | 1,594 | 1,555 | 1,559 | 3,446,000 |
| 2014/03/04 | 1,552 | 1,579 | 1,540 | 1,570 | 2,647,000 |
| 2014/03/03 | 1,570 | 1,575 | 1,561 | 1,566 | 2,451,000 |
| 2014/02/28 | 1,573 | 1,583 | 1,568 | 1,577 | 3,918,000 |
| 2014/02/27 | 1,580 | 1,585 | 1,567 | 1,568 | 3,673,000 |
| 2014/02/26 | 1,567 | 1,589 | 1,559 | 1,583 | 2,508,000 |
| 2014/02/25 | 1,560 | 1,577 | 1,560 | 1,569 | 2,828,000 |
| 2014/02/24 | 1,546 | 1,565 | 1,534 | 1,557 | 3,872,000 |
| 2014/02/21 | 1,515 | 1,569 | 1,515 | 1,562 | 3,730,000 |
| 2014/02/20 | 1,516 | 1,518 | 1,504 | 1,507 | 2,961,000 |
| 2014/02/19 | 1,503 | 1,524 | 1,495 | 1,516 | 3,779,000 |
| 2014/02/18 | 1,481 | 1,511 | 1,481 | 1,506 | 3,324,000 |
| 2014/02/17 | 1,460 | 1,492 | 1,444 | 1,479 | 4,795,000 |
| 2014/02/14 | 1,440 | 1,525 | 1,391 | 1,480 | 8,541,000 |
| 2014/02/13 | 1,407 | 1,462 | 1,403 | 1,428 | 4,115,000 |
| 2014/02/12 | 1,425 | 1,434 | 1,415 | 1,422 | 3,112,000 |
| 2014/02/10 | 1,409 | 1,412 | 1,378 | 1,395 | 2,064,000 |
| 2014/02/07 | 1,360 | 1,403 | 1,357 | 1,399 | 2,750,000 |
| 2014/02/06 | 1,374 | 1,382 | 1,346 | 1,347 | 4,633,000 |
| 2014/02/05 | 1,400 | 1,405 | 1,355 | 1,399 | 4,943,000 |
| 2014/02/04 | 1,449 | 1,449 | 1,406 | 1,414 | 3,712,000 |
| 2014/02/03 | 1,480 | 1,480 | 1,450 | 1,454 | 2,086,000 |
| 2014/01/31 | 1,493 | 1,500 | 1,443 | 1,454 | 2,222,000 |
| 2014/01/30 | 1,496 | 1,502 | 1,478 | 1,491 | 2,066,000 |
| 2014/01/29 | 1,518 | 1,526 | 1,509 | 1,526 | 1,444,000 |
| 2014/01/28 | 1,499 | 1,518 | 1,489 | 1,494 | 2,487,000 |
| 2014/01/27 | 1,480 | 1,481 | 1,461 | 1,470 | 2,618,000 |
| 2014/01/24 | 1,500 | 1,512 | 1,491 | 1,502 | 2,486,000 |
| 2014/01/23 | 1,540 | 1,555 | 1,526 | 1,529 | 2,255,000 |
| 2014/01/22 | 1,566 | 1,580 | 1,539 | 1,553 | 2,376,000 |
| 2014/01/21 | 1,561 | 1,575 | 1,544 | 1,566 | 2,376,000 |
| 2014/01/20 | 1,513 | 1,563 | 1,509 | 1,553 | 4,067,000 |
| 2014/01/17 | 1,486 | 1,494 | 1,474 | 1,479 | 2,584,000 |
| 2014/01/16 | 1,494 | 1,502 | 1,486 | 1,500 | 2,393,000 |
| 2014/01/15 | 1,445 | 1,488 | 1,440 | 1,484 | 2,446,000 |
| 2014/01/14 | 1,469 | 1,469 | 1,423 | 1,428 | 3,060,000 |
| 2014/01/10 | 1,464 | 1,474 | 1,458 | 1,470 | 2,551,000 |
| 2014/01/09 | 1,525 | 1,527 | 1,477 | 1,479 | 2,517,000 |
| 2014/01/08 | 1,478 | 1,481 | 1,463 | 1,481 | 1,173,000 |
| 2014/01/07 | 1,490 | 1,491 | 1,461 | 1,464 | 2,303,000 |
| 2014/01/06 | 1,506 | 1,519 | 1,495 | 1,503 | 1,788,000 |