大塚ホールディングス(4578)の株価時系列情報
大塚ホールディングス(4578)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 | 3,667 | 3,671 | 3,611 | 3,617 | 1,140,000 |
| 2014/12/29 | 3,678 | 3,688 | 3,631 | 3,665 | 1,308,600 |
| 2014/12/26 | 3,675 | 3,686 | 3,660 | 3,674 | 842,900 |
| 2014/12/25 | 3,692 | 3,717 | 3,683 | 3,696 | 1,042,500 |
| 2014/12/24 | 3,728 | 3,740 | 3,677 | 3,687 | 1,158,700 |
| 2014/12/22 | 3,697 | 3,703 | 3,676 | 3,700 | 1,033,700 |
| 2014/12/19 | 3,676 | 3,714 | 3,676 | 3,703 | 2,342,600 |
| 2014/12/18 | 3,638 | 3,680 | 3,604 | 3,613 | 1,836,600 |
| 2014/12/17 | 3,670 | 3,678 | 3,601 | 3,601 | 1,547,000 |
| 2014/12/16 | 3,660 | 3,682 | 3,628 | 3,650 | 1,798,500 |
| 2014/12/15 | 3,682 | 3,705 | 3,667 | 3,688 | 1,208,400 |
| 2014/12/12 | 3,700 | 3,733 | 3,664 | 3,684 | 2,244,600 |
| 2014/12/11 | 3,681 | 3,695 | 3,648 | 3,661 | 1,949,400 |
| 2014/12/10 | 3,705 | 3,732 | 3,676 | 3,682 | 2,768,500 |
| 2014/12/09 | 3,650 | 3,706 | 3,643 | 3,706 | 1,976,000 |
| 2014/12/08 | 3,679 | 3,700 | 3,650 | 3,657 | 2,439,400 |
| 2014/12/05 | 3,675 | 3,678 | 3,650 | 3,652 | 1,595,900 |
| 2014/12/04 | 3,725 | 3,746 | 3,660 | 3,675 | 2,792,900 |
| 2014/12/03 | 3,860 | 3,860 | 3,648 | 3,672 | 5,829,900 |
| 2014/12/02 | 3,800 | 3,870 | 3,784 | 3,865 | 1,789,500 |
| 2014/12/01 | 3,729 | 3,811 | 3,728 | 3,786 | 1,452,500 |
| 2014/11/28 | 3,756 | 3,795 | 3,750 | 3,753 | 1,654,000 |
| 2014/11/27 | 3,801 | 3,816 | 3,750 | 3,751 | 1,569,000 |
| 2014/11/26 | 3,837 | 3,874 | 3,820 | 3,820 | 1,548,100 |
| 2014/11/25 | 3,933 | 3,940 | 3,823 | 3,823 | 3,884,700 |
| 2014/11/21 | 3,950 | 3,995 | 3,930 | 3,950 | 1,484,900 |
| 2014/11/20 | 3,955 | 3,988 | 3,920 | 3,954 | 1,232,700 |
| 2014/11/19 | 3,948 | 3,998 | 3,924 | 3,946 | 1,286,000 |
| 2014/11/18 | 3,924 | 3,960 | 3,896 | 3,919 | 1,520,900 |
| 2014/11/17 | 3,889 | 3,904 | 3,836 | 3,869 | 1,687,000 |
| 2014/11/14 | 3,960 | 3,960 | 3,894 | 3,944 | 1,922,600 |
| 2014/11/13 | 3,941 | 3,957 | 3,862 | 3,920 | 2,008,200 |
| 2014/11/12 | 3,973 | 4,003 | 3,943 | 3,954 | 1,733,200 |
| 2014/11/11 | 3,900 | 3,959 | 3,882 | 3,940 | 1,138,800 |
| 2014/11/10 | 3,950 | 3,980 | 3,882 | 3,911 | 809,900 |
| 2014/11/07 | 3,921 | 3,964 | 3,901 | 3,950 | 1,110,100 |
| 2014/11/06 | 4,010 | 4,019 | 3,902 | 3,914 | 1,706,300 |
| 2014/11/05 | 3,943 | 4,005 | 3,937 | 4,004 | 2,120,600 |
| 2014/11/04 | 4,005 | 4,017 | 3,889 | 3,919 | 2,731,900 |
| 2014/10/31 | 3,799 | 3,888 | 3,741 | 3,878 | 2,511,200 |
| 2014/10/30 | 3,738 | 3,786 | 3,726 | 3,761 | 1,463,100 |
| 2014/10/29 | 3,740 | 3,750 | 3,716 | 3,750 | 1,025,400 |
| 2014/10/28 | 3,698 | 3,732 | 3,681 | 3,724 | 1,141,400 |
| 2014/10/27 | 3,723 | 3,745 | 3,690 | 3,729 | 1,693,400 |
| 2014/10/24 | 3,654 | 3,723 | 3,636 | 3,702 | 2,202,800 |
| 2014/10/23 | 3,701 | 3,713 | 3,572 | 3,592 | 3,318,200 |
| 2014/10/22 | 3,759 | 3,814 | 3,750 | 3,773 | 2,253,200 |
| 2014/10/21 | 3,752 | 3,783 | 3,667 | 3,687 | 1,263,200 |
| 2014/10/20 | 3,700 | 3,757 | 3,649 | 3,741 | 1,562,400 |
| 2014/10/17 | 3,727 | 3,731 | 3,558 | 3,562 | 1,891,600 |
| 2014/10/16 | 3,698 | 3,815 | 3,691 | 3,750 | 2,438,600 |
| 2014/10/15 | 3,738 | 3,762 | 3,701 | 3,751 | 1,332,600 |
| 2014/10/14 | 3,700 | 3,766 | 3,670 | 3,736 | 2,572,100 |
| 2014/10/10 | 3,653 | 3,763 | 3,650 | 3,751 | 1,614,900 |
| 2014/10/09 | 3,850 | 3,850 | 3,718 | 3,720 | 2,341,100 |
| 2014/10/08 | 3,850 | 3,890 | 3,829 | 3,831 | 1,639,900 |
| 2014/10/07 | 3,850 | 3,898 | 3,848 | 3,876 | 1,314,900 |
| 2014/10/06 | 3,809 | 3,850 | 3,786 | 3,824 | 1,414,800 |
| 2014/10/03 | 3,740 | 3,822 | 3,724 | 3,809 | 1,698,700 |
| 2014/10/02 | 3,798 | 3,809 | 3,716 | 3,720 | 1,442,700 |
| 2014/10/01 | 3,800 | 3,846 | 3,776 | 3,814 | 1,399,000 |
| 2014/09/30 | 3,790 | 3,813 | 3,762 | 3,780 | 1,251,700 |
| 2014/09/29 | 3,793 | 3,837 | 3,768 | 3,819 | 1,779,400 |
| 2014/09/26 | 3,800 | 3,852 | 3,780 | 3,812 | 2,022,400 |
| 2014/09/25 | 3,799 | 3,852 | 3,781 | 3,852 | 1,575,000 |
| 2014/09/24 | 3,750 | 3,800 | 3,750 | 3,771 | 2,331,100 |
| 2014/09/22 | 3,650 | 3,744 | 3,650 | 3,741 | 1,856,200 |
| 2014/09/19 | 3,671 | 3,720 | 3,671 | 3,682 | 1,951,800 |
| 2014/09/18 | 3,684 | 3,700 | 3,639 | 3,652 | 1,730,200 |
| 2014/09/17 | 3,620 | 3,696 | 3,613 | 3,641 | 2,384,500 |
| 2014/09/16 | 3,670 | 3,673 | 3,588 | 3,598 | 2,991,500 |
| 2014/09/12 | 3,685 | 3,686 | 3,647 | 3,666 | 1,263,100 |
| 2014/09/11 | 3,678 | 3,687 | 3,653 | 3,660 | 1,337,000 |
| 2014/09/10 | 3,619 | 3,659 | 3,615 | 3,655 | 1,552,000 |
| 2014/09/09 | 3,673 | 3,673 | 3,640 | 3,642 | 989,000 |
| 2014/09/08 | 3,687 | 3,687 | 3,628 | 3,668 | 1,455,800 |
| 2014/09/05 | 3,710 | 3,718 | 3,636 | 3,657 | 1,192,900 |
| 2014/09/04 | 3,710 | 3,747 | 3,686 | 3,700 | 1,514,500 |
| 2014/09/03 | 3,709 | 3,735 | 3,686 | 3,704 | 1,477,800 |
| 2014/09/02 | 3,733 | 3,740 | 3,698 | 3,702 | 1,885,200 |
| 2014/09/01 | 3,738 | 3,770 | 3,681 | 3,735 | 2,937,200 |
| 2014/08/29 | 3,700 | 3,797 | 3,692 | 3,782 | 3,072,300 |
| 2014/08/28 | 3,605 | 3,712 | 3,597 | 3,706 | 3,514,100 |
| 2014/08/27 | 3,500 | 3,651 | 3,470 | 3,646 | 5,687,600 |
| 2014/08/26 | 3,338 | 3,406 | 3,293 | 3,392 | 3,087,500 |
| 2014/08/25 | 3,385 | 3,407 | 3,350 | 3,350 | 1,583,500 |
| 2014/08/22 | 3,378 | 3,400 | 3,368 | 3,370 | 1,035,400 |
| 2014/08/21 | 3,360 | 3,385 | 3,341 | 3,372 | 971,600 |
| 2014/08/20 | 3,375 | 3,389 | 3,335 | 3,350 | 1,756,700 |
| 2014/08/19 | 3,395 | 3,399 | 3,369 | 3,375 | 1,132,800 |
| 2014/08/18 | 3,359 | 3,396 | 3,359 | 3,383 | 1,085,900 |
| 2014/08/15 | 3,341 | 3,367 | 3,340 | 3,357 | 999,100 |
| 2014/08/14 | 3,330 | 3,353 | 3,304 | 3,341 | 881,600 |
| 2014/08/13 | 3,360 | 3,360 | 3,311 | 3,317 | 1,667,700 |
| 2014/08/12 | 3,320 | 3,369 | 3,310 | 3,364 | 1,466,300 |
| 2014/08/11 | 3,281 | 3,347 | 3,261 | 3,336 | 2,322,900 |
| 2014/08/08 | 3,266 | 3,275 | 3,195 | 3,211 | 1,531,700 |
| 2014/08/07 | 3,274 | 3,283 | 3,231 | 3,282 | 1,179,600 |
| 2014/08/06 | 3,294 | 3,294 | 3,252 | 3,274 | 995,600 |
| 2014/08/05 | 3,303 | 3,309 | 3,289 | 3,295 | 871,600 |
| 2014/08/04 | 3,273 | 3,317 | 3,266 | 3,296 | 1,125,200 |
| 2014/08/01 | 3,281 | 3,297 | 3,262 | 3,274 | 1,095,300 |
| 2014/07/31 | 3,310 | 3,321 | 3,296 | 3,297 | 1,285,200 |
| 2014/07/30 | 3,315 | 3,315 | 3,273 | 3,281 | 1,290,600 |
| 2014/07/29 | 3,286 | 3,320 | 3,284 | 3,315 | 1,619,300 |
| 2014/07/28 | 3,250 | 3,287 | 3,248 | 3,272 | 1,642,900 |
| 2014/07/25 | 3,250 | 3,258 | 3,241 | 3,253 | 1,269,900 |
| 2014/07/24 | 3,250 | 3,260 | 3,230 | 3,247 | 1,265,500 |
| 2014/07/23 | 3,250 | 3,255 | 3,219 | 3,239 | 801,700 |
| 2014/07/22 | 3,250 | 3,275 | 3,228 | 3,242 | 1,470,100 |
| 2014/07/18 | 3,247 | 3,248 | 3,213 | 3,234 | 1,234,300 |
| 2014/07/17 | 3,279 | 3,288 | 3,260 | 3,270 | 1,238,500 |
| 2014/07/16 | 3,297 | 3,299 | 3,253 | 3,257 | 1,426,700 |
| 2014/07/15 | 3,230 | 3,285 | 3,230 | 3,267 | 2,150,300 |
| 2014/07/14 | 3,199 | 3,217 | 3,188 | 3,212 | 1,634,400 |
| 2014/07/11 | 3,166 | 3,220 | 3,160 | 3,201 | 1,857,700 |
| 2014/07/10 | 3,195 | 3,199 | 3,175 | 3,187 | 1,232,400 |
| 2014/07/09 | 3,214 | 3,214 | 3,177 | 3,197 | 1,679,400 |
| 2014/07/08 | 3,213 | 3,222 | 3,175 | 3,222 | 2,461,700 |
| 2014/07/07 | 3,231 | 3,234 | 3,192 | 3,209 | 1,280,400 |
| 2014/07/04 | 3,196 | 3,199 | 3,178 | 3,198 | 1,224,200 |
| 2014/07/03 | 3,191 | 3,195 | 3,159 | 3,175 | 1,261,100 |
| 2014/07/02 | 3,160 | 3,178 | 3,144 | 3,170 | 1,475,300 |
| 2014/07/01 | 3,148 | 3,167 | 3,117 | 3,139 | 2,215,400 |
| 2014/06/30 | 3,110 | 3,142 | 3,075 | 3,140 | 2,497,100 |
| 2014/06/27 | 3,069 | 3,112 | 3,064 | 3,110 | 3,125,400 |
| 2014/06/26 | 3,041 | 3,073 | 3,034 | 3,059 | 1,205,500 |
| 2014/06/25 | 3,060 | 3,086 | 3,051 | 3,052 | 1,851,800 |
| 2014/06/24 | 3,014 | 3,086 | 3,001 | 3,062 | 1,854,200 |
| 2014/06/23 | 3,010 | 3,029 | 2,993 | 3,020 | 1,729,900 |
| 2014/06/20 | 3,010 | 3,016 | 2,985 | 2,992 | 1,680,800 |
| 2014/06/19 | 2,984 | 3,026 | 2,979 | 3,020 | 2,136,800 |
| 2014/06/18 | 3,000 | 3,004 | 2,975 | 2,984 | 1,170,000 |
| 2014/06/17 | 2,994 | 3,013 | 2,978 | 2,984 | 1,256,900 |
| 2014/06/16 | 2,996 | 2,996 | 2,966 | 2,981 | 856,200 |
| 2014/06/13 | 2,950 | 2,986 | 2,940 | 2,982 | 1,927,900 |
| 2014/06/12 | 2,971 | 2,972 | 2,936 | 2,963 | 1,868,100 |
| 2014/06/11 | 2,999 | 3,020 | 2,988 | 3,002 | 1,221,900 |
| 2014/06/10 | 3,026 | 3,030 | 2,984 | 2,993 | 1,294,500 |
| 2014/06/09 | 3,022 | 3,026 | 2,993 | 3,010 | 1,031,600 |
| 2014/06/06 | 3,017 | 3,018 | 2,992 | 3,005 | 2,039,400 |
| 2014/06/05 | 3,007 | 3,018 | 2,970 | 3,008 | 1,974,600 |
| 2014/06/04 | 2,972 | 3,008 | 2,950 | 3,007 | 2,190,200 |
| 2014/06/03 | 2,934 | 2,951 | 2,918 | 2,941 | 1,166,300 |
| 2014/06/02 | 2,909 | 2,920 | 2,884 | 2,919 | 1,351,800 |
| 2014/05/30 | 2,880 | 2,888 | 2,857 | 2,873 | 3,817,700 |
| 2014/05/29 | 2,895 | 2,908 | 2,865 | 2,867 | 2,094,700 |
| 2014/05/28 | 2,940 | 2,951 | 2,913 | 2,917 | 1,176,000 |
| 2014/05/27 | 2,933 | 2,991 | 2,931 | 2,939 | 1,630,500 |
| 2014/05/26 | 2,917 | 2,930 | 2,897 | 2,921 | 1,157,000 |
| 2014/05/23 | 2,945 | 2,970 | 2,922 | 2,930 | 1,684,600 |
| 2014/05/22 | 2,896 | 2,911 | 2,882 | 2,902 | 1,732,600 |
| 2014/05/21 | 2,880 | 2,897 | 2,846 | 2,867 | 969,600 |
| 2014/05/20 | 2,900 | 2,927 | 2,891 | 2,892 | 874,800 |
| 2014/05/19 | 2,889 | 2,916 | 2,875 | 2,885 | 1,024,500 |
| 2014/05/16 | 2,900 | 2,925 | 2,842 | 2,868 | 2,072,100 |
| 2014/05/15 | 3,000 | 3,009 | 2,935 | 3,000 | 1,472,700 |
| 2014/05/14 | 3,016 | 3,022 | 2,953 | 3,004 | 1,184,200 |
| 2014/05/13 | 3,010 | 3,038 | 2,985 | 3,000 | 1,553,000 |
| 2014/05/12 | 2,954 | 2,993 | 2,951 | 2,978 | 1,066,300 |
| 2014/05/09 | 2,939 | 3,000 | 2,929 | 2,983 | 730,500 |
| 2014/05/08 | 2,911 | 2,948 | 2,896 | 2,947 | 1,152,100 |
| 2014/05/07 | 2,963 | 2,974 | 2,890 | 2,904 | 1,429,000 |
| 2014/05/02 | 2,995 | 3,010 | 2,976 | 2,991 | 1,230,900 |
| 2014/05/01 | 2,929 | 2,997 | 2,921 | 2,995 | 1,343,100 |
| 2014/04/30 | 3,015 | 3,036 | 2,940 | 2,943 | 1,665,400 |
| 2014/04/28 | 2,934 | 2,945 | 2,903 | 2,942 | 1,610,500 |
| 2014/04/25 | 2,880 | 2,944 | 2,865 | 2,903 | 1,229,300 |
| 2014/04/24 | 2,911 | 2,930 | 2,859 | 2,883 | 1,491,300 |
| 2014/04/23 | 2,934 | 2,940 | 2,900 | 2,924 | 940,400 |
| 2014/04/22 | 2,942 | 2,952 | 2,914 | 2,921 | 657,800 |
| 2014/04/21 | 2,933 | 2,955 | 2,905 | 2,921 | 863,500 |
| 2014/04/18 | 2,927 | 2,943 | 2,912 | 2,942 | 461,000 |
| 2014/04/17 | 2,890 | 2,940 | 2,885 | 2,937 | 1,862,200 |
| 2014/04/16 | 2,868 | 2,906 | 2,868 | 2,900 | 1,013,600 |
| 2014/04/15 | 2,832 | 2,847 | 2,809 | 2,823 | 881,400 |
| 2014/04/14 | 2,807 | 2,860 | 2,800 | 2,822 | 1,090,200 |
| 2014/04/11 | 2,815 | 2,858 | 2,776 | 2,827 | 1,516,200 |
| 2014/04/10 | 2,898 | 2,912 | 2,843 | 2,861 | 1,805,600 |
| 2014/04/09 | 2,808 | 2,877 | 2,773 | 2,869 | 4,164,300 |
| 2014/04/08 | 2,901 | 2,907 | 2,812 | 2,834 | 3,355,900 |
| 2014/04/07 | 2,998 | 3,003 | 2,951 | 2,957 | 1,195,800 |
| 2014/04/04 | 3,021 | 3,045 | 3,011 | 3,015 | 1,023,600 |
| 2014/04/03 | 3,040 | 3,050 | 3,010 | 3,026 | 1,485,900 |
| 2014/04/02 | 3,099 | 3,112 | 3,056 | 3,061 | 1,572,600 |
| 2014/04/01 | 3,090 | 3,095 | 3,062 | 3,086 | 1,468,500 |
| 2014/03/31 | 3,100 | 3,100 | 3,043 | 3,087 | 1,570,000 |
| 2014/03/28 | 3,112 | 3,137 | 3,074 | 3,124 | 1,500,400 |
| 2014/03/27 | 3,044 | 3,118 | 3,015 | 3,111 | 1,813,600 |
| 2014/03/26 | 3,039 | 3,085 | 3,028 | 3,055 | 1,536,100 |
| 2014/03/25 | 3,034 | 3,062 | 3,005 | 3,048 | 1,353,900 |
| 2014/03/24 | 3,030 | 3,049 | 2,970 | 3,013 | 1,708,800 |
| 2014/03/20 | 3,043 | 3,043 | 2,978 | 2,999 | 1,208,300 |
| 2014/03/19 | 3,024 | 3,072 | 3,000 | 3,024 | 1,104,800 |
| 2014/03/18 | 3,038 | 3,067 | 2,995 | 3,036 | 1,182,300 |
| 2014/03/17 | 2,987 | 3,007 | 2,959 | 2,965 | 1,004,500 |
| 2014/03/14 | 3,030 | 3,030 | 2,954 | 2,963 | 1,984,300 |
| 2014/03/13 | 3,130 | 3,130 | 3,078 | 3,080 | 690,000 |
| 2014/03/12 | 3,151 | 3,161 | 3,096 | 3,111 | 1,001,600 |
| 2014/03/11 | 3,176 | 3,197 | 3,153 | 3,170 | 852,300 |
| 2014/03/10 | 3,138 | 3,179 | 3,138 | 3,158 | 1,133,000 |
| 2014/03/07 | 3,138 | 3,183 | 3,123 | 3,135 | 1,473,800 |
| 2014/03/06 | 3,131 | 3,148 | 3,101 | 3,112 | 1,091,400 |
| 2014/03/05 | 3,100 | 3,123 | 3,062 | 3,098 | 834,600 |
| 2014/03/04 | 3,034 | 3,094 | 3,020 | 3,081 | 1,038,200 |
| 2014/03/03 | 3,085 | 3,095 | 3,001 | 3,032 | 1,085,700 |
| 2014/02/28 | 3,125 | 3,155 | 3,081 | 3,123 | 1,335,400 |
| 2014/02/27 | 3,160 | 3,161 | 3,100 | 3,123 | 1,380,800 |
| 2014/02/26 | 3,146 | 3,186 | 3,127 | 3,160 | 882,000 |
| 2014/02/25 | 3,148 | 3,160 | 3,124 | 3,145 | 797,400 |
| 2014/02/24 | 3,138 | 3,166 | 3,085 | 3,120 | 894,100 |
| 2014/02/21 | 3,098 | 3,145 | 3,097 | 3,134 | 1,166,500 |
| 2014/02/20 | 3,105 | 3,126 | 3,048 | 3,067 | 903,500 |
| 2014/02/19 | 3,119 | 3,139 | 3,072 | 3,132 | 1,358,300 |
| 2014/02/18 | 2,995 | 3,100 | 2,986 | 3,094 | 1,410,900 |
| 2014/02/17 | 2,985 | 3,021 | 2,932 | 2,975 | 768,100 |
| 2014/02/14 | 3,040 | 3,075 | 2,956 | 2,975 | 1,735,500 |
| 2014/02/13 | 3,144 | 3,183 | 2,955 | 3,050 | 1,260,300 |
| 2014/02/12 | 3,100 | 3,138 | 3,098 | 3,106 | 949,000 |
| 2014/02/10 | 3,068 | 3,083 | 3,050 | 3,083 | 789,400 |
| 2014/02/07 | 2,954 | 3,034 | 2,952 | 3,030 | 1,445,200 |
| 2014/02/06 | 2,960 | 2,978 | 2,926 | 2,929 | 1,771,400 |
| 2014/02/05 | 3,000 | 3,024 | 2,972 | 3,016 | 1,510,100 |
| 2014/02/04 | 3,004 | 3,022 | 2,969 | 2,992 | 2,240,400 |
| 2014/02/03 | 3,136 | 3,154 | 3,085 | 3,091 | 1,128,500 |
| 2014/01/31 | 3,159 | 3,173 | 3,109 | 3,146 | 1,253,900 |
| 2014/01/30 | 3,099 | 3,137 | 3,076 | 3,107 | 1,197,900 |
| 2014/01/29 | 3,100 | 3,168 | 3,099 | 3,166 | 1,192,600 |
| 2014/01/28 | 3,120 | 3,127 | 3,064 | 3,064 | 1,566,200 |
| 2014/01/27 | 3,100 | 3,117 | 3,072 | 3,101 | 1,427,300 |
| 2014/01/24 | 3,191 | 3,195 | 3,145 | 3,161 | 1,310,400 |
| 2014/01/23 | 3,292 | 3,294 | 3,220 | 3,225 | 1,185,700 |
| 2014/01/22 | 3,274 | 3,279 | 3,208 | 3,260 | 1,168,800 |
| 2014/01/21 | 3,244 | 3,265 | 3,239 | 3,240 | 877,200 |
| 2014/01/20 | 3,248 | 3,275 | 3,226 | 3,228 | 1,009,700 |
| 2014/01/17 | 3,220 | 3,242 | 3,196 | 3,231 | 1,653,700 |
| 2014/01/16 | 3,195 | 3,231 | 3,190 | 3,200 | 1,738,600 |
| 2014/01/15 | 3,160 | 3,169 | 3,122 | 3,167 | 2,353,400 |
| 2014/01/14 | 3,170 | 3,170 | 3,095 | 3,105 | 2,237,600 |
| 2014/01/10 | 3,180 | 3,180 | 3,135 | 3,180 | 1,640,400 |
| 2014/01/09 | 3,130 | 3,160 | 3,115 | 3,160 | 1,905,500 |
| 2014/01/08 | 3,080 | 3,095 | 3,050 | 3,090 | 1,341,200 |
| 2014/01/07 | 3,055 | 3,080 | 3,025 | 3,055 | 1,416,100 |
| 2014/01/06 | 3,040 | 3,070 | 3,020 | 3,070 | 1,771,100 |