ＴＤＫ(6762)の株価時系列情報
ＴＤＫ(6762)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 | 7,320 | 7,350 | 7,150 | 7,160 | 1,092,100 |
| 2014/12/29 | 7,520 | 7,540 | 7,290 | 7,380 | 875,000 |
| 2014/12/26 | 7,480 | 7,490 | 7,420 | 7,460 | 582,400 |
| 2014/12/25 | 7,360 | 7,500 | 7,360 | 7,480 | 616,500 |
| 2014/12/24 | 7,490 | 7,490 | 7,390 | 7,410 | 768,200 |
| 2014/12/22 | 7,390 | 7,410 | 7,260 | 7,380 | 1,134,500 |
| 2014/12/19 | 7,400 | 7,410 | 7,290 | 7,350 | 1,371,700 |
| 2014/12/18 | 7,300 | 7,330 | 7,220 | 7,250 | 1,583,800 |
| 2014/12/17 | 7,150 | 7,190 | 7,100 | 7,150 | 1,927,700 |
| 2014/12/16 | 7,300 | 7,370 | 7,240 | 7,280 | 1,422,500 |
| 2014/12/15 | 7,560 | 7,650 | 7,400 | 7,440 | 1,257,300 |
| 2014/12/12 | 7,550 | 7,740 | 7,530 | 7,670 | 2,557,200 |
| 2014/12/11 | 7,250 | 7,490 | 7,250 | 7,470 | 1,002,700 |
| 2014/12/10 | 7,480 | 7,540 | 7,330 | 7,410 | 1,200,000 |
| 2014/12/09 | 7,740 | 7,800 | 7,510 | 7,550 | 1,508,600 |
| 2014/12/08 | 7,860 | 7,900 | 7,780 | 7,820 | 1,348,500 |
| 2014/12/05 | 7,790 | 7,870 | 7,720 | 7,870 | 838,900 |
| 2014/12/04 | 7,810 | 7,830 | 7,690 | 7,770 | 715,900 |
| 2014/12/03 | 7,730 | 7,780 | 7,630 | 7,640 | 1,389,900 |
| 2014/12/02 | 7,170 | 7,570 | 7,150 | 7,540 | 1,720,100 |
| 2014/12/01 | 7,180 | 7,290 | 7,130 | 7,200 | 878,900 |
| 2014/11/28 | 7,230 | 7,260 | 7,140 | 7,150 | 810,000 |
| 2014/11/27 | 7,090 | 7,240 | 7,090 | 7,150 | 884,500 |
| 2014/11/26 | 7,090 | 7,140 | 7,000 | 7,110 | 951,200 |
| 2014/11/25 | 7,120 | 7,120 | 7,040 | 7,080 | 756,200 |
| 2014/11/21 | 7,020 | 7,050 | 6,920 | 7,000 | 1,218,500 |
| 2014/11/20 | 7,160 | 7,180 | 7,020 | 7,050 | 828,900 |
| 2014/11/19 | 7,050 | 7,080 | 6,980 | 7,000 | 1,187,800 |
| 2014/11/18 | 7,040 | 7,090 | 6,930 | 6,970 | 1,734,000 |
| 2014/11/17 | 7,130 | 7,150 | 6,910 | 6,940 | 1,572,600 |
| 2014/11/14 | 7,190 | 7,290 | 7,030 | 7,250 | 3,034,700 |
| 2014/11/13 | 6,850 | 7,000 | 6,780 | 7,000 | 1,568,600 |
| 2014/11/12 | 6,880 | 6,950 | 6,810 | 6,850 | 1,826,300 |
| 2014/11/11 | 6,590 | 6,760 | 6,560 | 6,760 | 1,582,000 |
| 2014/11/10 | 6,470 | 6,540 | 6,430 | 6,530 | 1,167,400 |
| 2014/11/07 | 6,540 | 6,560 | 6,430 | 6,480 | 1,149,300 |
| 2014/11/06 | 6,600 | 6,650 | 6,480 | 6,530 | 1,527,700 |
| 2014/11/05 | 6,660 | 6,690 | 6,510 | 6,580 | 2,228,800 |
| 2014/11/04 | 6,600 | 6,770 | 6,570 | 6,710 | 2,720,900 |
| 2014/10/31 | 5,980 | 6,290 | 5,960 | 6,160 | 1,961,300 |
| 2014/10/30 | 5,990 | 5,990 | 5,900 | 5,900 | 1,782,300 |
| 2014/10/29 | 5,860 | 6,020 | 5,850 | 5,950 | 1,539,600 |
| 2014/10/28 | 5,810 | 5,820 | 5,750 | 5,800 | 798,900 |
| 2014/10/27 | 5,900 | 5,930 | 5,790 | 5,850 | 912,900 |
| 2014/10/24 | 5,840 | 5,870 | 5,810 | 5,840 | 1,271,000 |
| 2014/10/23 | 5,650 | 5,790 | 5,630 | 5,740 | 1,181,900 |
| 2014/10/22 | 5,700 | 5,720 | 5,610 | 5,700 | 1,457,700 |
| 2014/10/21 | 5,770 | 5,780 | 5,510 | 5,520 | 1,423,000 |
| 2014/10/20 | 5,640 | 5,760 | 5,610 | 5,720 | 1,687,900 |
| 2014/10/17 | 5,500 | 5,550 | 5,410 | 5,430 | 1,671,400 |
| 2014/10/16 | 5,330 | 5,430 | 5,330 | 5,410 | 1,484,300 |
| 2014/10/15 | 5,500 | 5,560 | 5,480 | 5,530 | 1,575,500 |
| 2014/10/14 | 5,430 | 5,520 | 5,390 | 5,430 | 1,906,600 |
| 2014/10/10 | 5,620 | 5,730 | 5,570 | 5,630 | 1,801,400 |
| 2014/10/09 | 5,840 | 5,920 | 5,700 | 5,720 | 1,241,400 |
| 2014/10/08 | 5,830 | 5,870 | 5,800 | 5,830 | 987,200 |
| 2014/10/07 | 5,920 | 5,980 | 5,870 | 5,930 | 1,064,000 |
| 2014/10/06 | 5,960 | 5,980 | 5,850 | 5,890 | 1,139,900 |
| 2014/10/03 | 5,790 | 5,850 | 5,730 | 5,850 | 1,546,200 |
| 2014/10/02 | 5,890 | 5,990 | 5,780 | 5,810 | 2,406,600 |
| 2014/10/01 | 6,110 | 6,120 | 5,940 | 5,960 | 1,701,600 |
| 2014/09/30 | 6,160 | 6,200 | 6,120 | 6,120 | 1,005,900 |
| 2014/09/29 | 6,250 | 6,280 | 6,170 | 6,220 | 804,300 |
| 2014/09/26 | 6,130 | 6,250 | 6,070 | 6,180 | 1,718,000 |
| 2014/09/25 | 6,350 | 6,420 | 6,300 | 6,370 | 2,049,300 |
| 2014/09/24 | 6,160 | 6,320 | 6,130 | 6,300 | 1,659,300 |
| 2014/09/22 | 6,180 | 6,200 | 6,100 | 6,180 | 1,460,300 |
| 2014/09/19 | 6,000 | 6,250 | 5,980 | 6,240 | 2,462,200 |
| 2014/09/18 | 5,870 | 5,970 | 5,850 | 5,920 | 1,057,900 |
| 2014/09/17 | 5,870 | 5,880 | 5,770 | 5,770 | 752,500 |
| 2014/09/16 | 5,820 | 5,910 | 5,810 | 5,870 | 1,126,400 |
| 2014/09/12 | 5,860 | 5,870 | 5,760 | 5,800 | 2,830,800 |
| 2014/09/11 | 5,790 | 5,870 | 5,750 | 5,810 | 1,582,700 |
| 2014/09/10 | 5,580 | 5,730 | 5,500 | 5,690 | 1,504,000 |
| 2014/09/09 | 5,580 | 5,640 | 5,560 | 5,610 | 1,010,100 |
| 2014/09/08 | 5,520 | 5,530 | 5,440 | 5,460 | 486,400 |
| 2014/09/05 | 5,560 | 5,570 | 5,460 | 5,480 | 574,000 |
| 2014/09/04 | 5,490 | 5,530 | 5,450 | 5,480 | 1,091,300 |
| 2014/09/03 | 5,610 | 5,660 | 5,520 | 5,530 | 1,272,900 |
| 2014/09/02 | 5,310 | 5,640 | 5,310 | 5,620 | 2,208,500 |
| 2014/09/01 | 5,200 | 5,240 | 5,200 | 5,230 | 358,700 |
| 2014/08/29 | 5,210 | 5,250 | 5,150 | 5,180 | 588,700 |
| 2014/08/28 | 5,230 | 5,260 | 5,200 | 5,220 | 531,400 |
| 2014/08/27 | 5,250 | 5,270 | 5,200 | 5,240 | 394,100 |
| 2014/08/26 | 5,260 | 5,280 | 5,230 | 5,250 | 560,300 |
| 2014/08/25 | 5,200 | 5,280 | 5,190 | 5,260 | 762,400 |
| 2014/08/22 | 5,220 | 5,270 | 5,180 | 5,180 | 845,300 |
| 2014/08/21 | 5,200 | 5,230 | 5,170 | 5,180 | 404,100 |
| 2014/08/20 | 5,230 | 5,230 | 5,130 | 5,160 | 709,900 |
| 2014/08/19 | 5,200 | 5,230 | 5,180 | 5,190 | 557,900 |
| 2014/08/18 | 5,160 | 5,210 | 5,140 | 5,150 | 618,100 |
| 2014/08/15 | 5,130 | 5,180 | 5,120 | 5,140 | 459,500 |
| 2014/08/14 | 5,040 | 5,120 | 5,040 | 5,100 | 653,700 |
| 2014/08/13 | 4,960 | 5,030 | 4,940 | 5,010 | 500,800 |
| 2014/08/12 | 4,980 | 5,030 | 4,945 | 4,960 | 541,700 |
| 2014/08/11 | 4,945 | 4,960 | 4,870 | 4,945 | 692,900 |
| 2014/08/08 | 4,935 | 4,950 | 4,815 | 4,835 | 1,477,500 |
| 2014/08/07 | 4,955 | 4,995 | 4,915 | 4,985 | 761,000 |
| 2014/08/06 | 4,960 | 5,030 | 4,930 | 4,950 | 760,600 |
| 2014/08/05 | 5,050 | 5,050 | 4,955 | 4,965 | 810,400 |
| 2014/08/04 | 5,060 | 5,120 | 5,030 | 5,050 | 935,200 |
| 2014/08/01 | 4,960 | 5,160 | 4,955 | 5,090 | 1,693,900 |
| 2014/07/31 | 5,020 | 5,040 | 4,985 | 4,985 | 616,700 |
| 2014/07/30 | 4,960 | 5,000 | 4,945 | 4,975 | 803,000 |
| 2014/07/29 | 5,030 | 5,050 | 4,920 | 4,990 | 1,390,500 |
| 2014/07/28 | 5,100 | 5,130 | 5,060 | 5,120 | 549,700 |
| 2014/07/25 | 5,100 | 5,120 | 5,060 | 5,090 | 561,200 |
| 2014/07/24 | 5,060 | 5,110 | 5,010 | 5,040 | 702,400 |
| 2014/07/23 | 5,020 | 5,060 | 5,010 | 5,030 | 559,300 |
| 2014/07/22 | 4,980 | 5,050 | 4,965 | 5,000 | 711,800 |
| 2014/07/18 | 4,935 | 5,030 | 4,925 | 4,980 | 896,100 |
| 2014/07/17 | 4,995 | 5,070 | 4,990 | 5,030 | 919,600 |
| 2014/07/16 | 4,910 | 4,990 | 4,910 | 4,960 | 846,700 |
| 2014/07/15 | 4,880 | 4,955 | 4,840 | 4,935 | 1,237,300 |
| 2014/07/14 | 4,780 | 4,845 | 4,760 | 4,830 | 652,900 |
| 2014/07/11 | 4,730 | 4,785 | 4,715 | 4,725 | 1,090,400 |
| 2014/07/10 | 4,870 | 4,875 | 4,800 | 4,800 | 579,800 |
| 2014/07/09 | 4,850 | 4,910 | 4,840 | 4,865 | 595,600 |
| 2014/07/08 | 4,830 | 4,935 | 4,830 | 4,915 | 1,158,200 |
| 2014/07/07 | 4,885 | 4,935 | 4,830 | 4,840 | 1,003,400 |
| 2014/07/04 | 4,845 | 4,895 | 4,830 | 4,850 | 1,030,100 |
| 2014/07/03 | 4,760 | 4,810 | 4,730 | 4,780 | 843,900 |
| 2014/07/02 | 4,795 | 4,815 | 4,750 | 4,755 | 734,300 |
| 2014/07/01 | 4,725 | 4,830 | 4,715 | 4,765 | 1,127,700 |
| 2014/06/30 | 4,765 | 4,785 | 4,735 | 4,750 | 674,000 |
| 2014/06/27 | 4,770 | 4,780 | 4,710 | 4,735 | 1,040,700 |
| 2014/06/26 | 4,780 | 4,780 | 4,720 | 4,745 | 712,600 |
| 2014/06/25 | 4,765 | 4,770 | 4,690 | 4,715 | 1,069,500 |
| 2014/06/24 | 4,775 | 4,825 | 4,770 | 4,800 | 888,600 |
| 2014/06/23 | 4,860 | 4,860 | 4,790 | 4,800 | 791,600 |
| 2014/06/20 | 4,785 | 4,850 | 4,775 | 4,800 | 958,100 |
| 2014/06/19 | 4,780 | 4,870 | 4,775 | 4,805 | 1,358,500 |
| 2014/06/18 | 4,635 | 4,750 | 4,635 | 4,735 | 1,003,500 |
| 2014/06/17 | 4,610 | 4,640 | 4,570 | 4,625 | 711,500 |
| 2014/06/16 | 4,615 | 4,635 | 4,540 | 4,570 | 603,600 |
| 2014/06/13 | 4,500 | 4,625 | 4,495 | 4,605 | 1,721,200 |
| 2014/06/12 | 4,555 | 4,615 | 4,535 | 4,570 | 736,700 |
| 2014/06/11 | 4,585 | 4,615 | 4,545 | 4,600 | 718,400 |
| 2014/06/10 | 4,645 | 4,650 | 4,590 | 4,600 | 893,300 |
| 2014/06/09 | 4,655 | 4,720 | 4,605 | 4,685 | 1,515,500 |
| 2014/06/06 | 4,500 | 4,630 | 4,465 | 4,595 | 1,796,700 |
| 2014/06/05 | 4,505 | 4,515 | 4,440 | 4,465 | 1,015,300 |
| 2014/06/04 | 4,565 | 4,565 | 4,455 | 4,470 | 1,088,200 |
| 2014/06/03 | 4,555 | 4,575 | 4,530 | 4,535 | 1,207,400 |
| 2014/06/02 | 4,410 | 4,525 | 4,385 | 4,475 | 1,232,700 |
| 2014/05/30 | 4,390 | 4,415 | 4,330 | 4,345 | 951,100 |
| 2014/05/29 | 4,350 | 4,450 | 4,350 | 4,405 | 770,400 |
| 2014/05/28 | 4,335 | 4,400 | 4,320 | 4,375 | 880,100 |
| 2014/05/27 | 4,320 | 4,360 | 4,315 | 4,325 | 730,100 |
| 2014/05/26 | 4,370 | 4,395 | 4,305 | 4,330 | 913,800 |
| 2014/05/23 | 4,260 | 4,385 | 4,255 | 4,360 | 1,278,800 |
| 2014/05/22 | 4,170 | 4,275 | 4,165 | 4,255 | 1,939,600 |
| 2014/05/21 | 4,080 | 4,130 | 4,045 | 4,100 | 997,300 |
| 2014/05/20 | 4,090 | 4,135 | 4,090 | 4,105 | 645,000 |
| 2014/05/19 | 4,105 | 4,120 | 4,065 | 4,075 | 680,300 |
| 2014/05/16 | 4,090 | 4,120 | 4,060 | 4,095 | 697,900 |
| 2014/05/15 | 4,145 | 4,160 | 4,105 | 4,135 | 695,600 |
| 2014/05/14 | 4,175 | 4,210 | 4,155 | 4,190 | 786,400 |
| 2014/05/13 | 4,215 | 4,220 | 4,150 | 4,180 | 969,600 |
| 2014/05/12 | 4,120 | 4,160 | 4,095 | 4,110 | 799,200 |
| 2014/05/09 | 4,120 | 4,150 | 4,090 | 4,110 | 1,531,100 |
| 2014/05/08 | 4,200 | 4,225 | 4,140 | 4,165 | 1,172,400 |
| 2014/05/07 | 4,280 | 4,280 | 4,155 | 4,170 | 1,796,900 |
| 2014/05/02 | 4,340 | 4,415 | 4,305 | 4,350 | 1,140,600 |
| 2014/05/01 | 4,370 | 4,395 | 4,315 | 4,370 | 1,339,900 |
| 2014/04/30 | 4,520 | 4,520 | 4,275 | 4,360 | 2,310,100 |
| 2014/04/28 | 4,495 | 4,510 | 4,415 | 4,495 | 932,600 |
| 2014/04/25 | 4,535 | 4,580 | 4,485 | 4,550 | 860,600 |
| 2014/04/24 | 4,615 | 4,620 | 4,505 | 4,535 | 1,038,600 |
| 2014/04/23 | 4,560 | 4,585 | 4,520 | 4,580 | 510,300 |
| 2014/04/22 | 4,620 | 4,635 | 4,535 | 4,540 | 655,900 |
| 2014/04/21 | 4,660 | 4,675 | 4,610 | 4,615 | 574,400 |
| 2014/04/18 | 4,600 | 4,645 | 4,595 | 4,635 | 656,600 |
| 2014/04/17 | 4,580 | 4,620 | 4,545 | 4,565 | 1,075,500 |
| 2014/04/16 | 4,505 | 4,625 | 4,470 | 4,615 | 1,476,000 |
| 2014/04/15 | 4,460 | 4,505 | 4,425 | 4,435 | 1,212,400 |
| 2014/04/14 | 4,445 | 4,460 | 4,395 | 4,420 | 1,064,800 |
| 2014/04/11 | 4,395 | 4,510 | 4,385 | 4,470 | 2,620,500 |
| 2014/04/10 | 4,405 | 4,480 | 4,390 | 4,465 | 1,483,100 |
| 2014/04/09 | 4,380 | 4,390 | 4,315 | 4,355 | 1,135,400 |
| 2014/04/08 | 4,430 | 4,495 | 4,415 | 4,450 | 1,520,200 |
| 2014/04/07 | 4,380 | 4,440 | 4,340 | 4,435 | 829,200 |
| 2014/04/04 | 4,405 | 4,465 | 4,400 | 4,440 | 651,400 |
| 2014/04/03 | 4,435 | 4,485 | 4,400 | 4,450 | 963,100 |
| 2014/04/02 | 4,390 | 4,420 | 4,370 | 4,400 | 951,800 |
| 2014/04/01 | 4,355 | 4,390 | 4,330 | 4,335 | 1,098,100 |
| 2014/03/31 | 4,380 | 4,405 | 4,280 | 4,310 | 1,041,900 |
| 2014/03/28 | 4,290 | 4,350 | 4,270 | 4,315 | 789,400 |
| 2014/03/27 | 4,270 | 4,365 | 4,245 | 4,350 | 1,023,700 |
| 2014/03/26 | 4,345 | 4,390 | 4,310 | 4,320 | 1,028,600 |
| 2014/03/25 | 4,330 | 4,425 | 4,300 | 4,300 | 1,299,300 |
| 2014/03/24 | 4,190 | 4,365 | 4,190 | 4,320 | 2,111,500 |
| 2014/03/20 | 4,325 | 4,330 | 4,180 | 4,190 | 1,118,400 |
| 2014/03/19 | 4,395 | 4,395 | 4,265 | 4,285 | 1,236,800 |
| 2014/03/18 | 4,365 | 4,405 | 4,330 | 4,375 | 878,400 |
| 2014/03/17 | 4,260 | 4,305 | 4,230 | 4,300 | 1,036,200 |
| 2014/03/14 | 4,300 | 4,340 | 4,255 | 4,285 | 2,904,300 |
| 2014/03/13 | 4,510 | 4,555 | 4,475 | 4,485 | 835,300 |
| 2014/03/12 | 4,505 | 4,535 | 4,455 | 4,465 | 1,005,700 |
| 2014/03/11 | 4,540 | 4,585 | 4,500 | 4,575 | 659,100 |
| 2014/03/10 | 4,570 | 4,595 | 4,530 | 4,565 | 1,019,800 |
| 2014/03/07 | 4,600 | 4,615 | 4,530 | 4,565 | 1,445,600 |
| 2014/03/06 | 4,405 | 4,485 | 4,385 | 4,465 | 989,000 |
| 2014/03/05 | 4,295 | 4,390 | 4,295 | 4,360 | 1,427,400 |
| 2014/03/04 | 4,280 | 4,335 | 4,270 | 4,285 | 1,029,500 |
| 2014/03/03 | 4,320 | 4,375 | 4,230 | 4,355 | 1,494,200 |
| 2014/02/28 | 4,345 | 4,475 | 4,335 | 4,390 | 1,922,400 |
| 2014/02/27 | 4,375 | 4,420 | 4,325 | 4,350 | 1,195,700 |
| 2014/02/26 | 4,375 | 4,455 | 4,375 | 4,390 | 1,040,900 |
| 2014/02/25 | 4,480 | 4,490 | 4,415 | 4,435 | 1,011,900 |
| 2014/02/24 | 4,365 | 4,440 | 4,365 | 4,410 | 896,400 |
| 2014/02/21 | 4,325 | 4,455 | 4,325 | 4,435 | 1,419,400 |
| 2014/02/20 | 4,380 | 4,390 | 4,270 | 4,285 | 1,243,600 |
| 2014/02/19 | 4,320 | 4,380 | 4,305 | 4,360 | 991,700 |
| 2014/02/18 | 4,310 | 4,425 | 4,300 | 4,390 | 1,204,600 |
| 2014/02/17 | 4,250 | 4,280 | 4,210 | 4,255 | 1,201,200 |
| 2014/02/14 | 4,310 | 4,370 | 4,220 | 4,245 | 1,734,900 |
| 2014/02/13 | 4,335 | 4,365 | 4,295 | 4,320 | 1,404,500 |
| 2014/02/12 | 4,450 | 4,455 | 4,340 | 4,385 | 1,762,300 |
| 2014/02/10 | 4,350 | 4,375 | 4,310 | 4,345 | 1,124,800 |
| 2014/02/07 | 4,205 | 4,310 | 4,170 | 4,260 | 1,553,200 |
| 2014/02/06 | 4,255 | 4,260 | 4,150 | 4,160 | 1,971,700 |
| 2014/02/05 | 4,270 | 4,320 | 4,180 | 4,265 | 2,449,500 |
| 2014/02/04 | 4,180 | 4,230 | 4,130 | 4,155 | 2,976,200 |
| 2014/02/03 | 4,435 | 4,485 | 4,270 | 4,285 | 3,166,300 |
| 2014/01/31 | 4,775 | 4,780 | 4,630 | 4,690 | 1,729,900 |
| 2014/01/30 | 4,705 | 4,725 | 4,645 | 4,705 | 1,985,900 |
| 2014/01/29 | 4,850 | 4,925 | 4,825 | 4,880 | 1,815,300 |
| 2014/01/28 | 4,925 | 4,940 | 4,770 | 4,780 | 2,672,400 |
| 2014/01/27 | 4,980 | 5,060 | 4,960 | 5,040 | 1,304,100 |
| 2014/01/24 | 5,170 | 5,210 | 5,100 | 5,150 | 2,516,100 |
| 2014/01/23 | 5,210 | 5,360 | 5,200 | 5,250 | 2,058,500 |
| 2014/01/22 | 5,010 | 5,280 | 5,010 | 5,250 | 3,657,600 |
| 2014/01/21 | 4,880 | 4,980 | 4,870 | 4,940 | 1,154,300 |
| 2014/01/20 | 4,940 | 4,945 | 4,805 | 4,835 | 1,028,500 |
| 2014/01/17 | 4,985 | 5,020 | 4,930 | 4,935 | 1,536,600 |
| 2014/01/16 | 5,050 | 5,090 | 5,000 | 5,020 | 1,381,900 |
| 2014/01/15 | 4,820 | 5,020 | 4,805 | 5,000 | 2,139,500 |
| 2014/01/14 | 4,745 | 4,820 | 4,670 | 4,680 | 2,144,500 |
| 2014/01/10 | 4,875 | 4,925 | 4,740 | 4,915 | 2,327,100 |
| 2014/01/09 | 5,010 | 5,010 | 4,920 | 4,940 | 1,383,900 |
| 2014/01/08 | 4,965 | 5,040 | 4,910 | 5,040 | 995,500 |
| 2014/01/07 | 4,900 | 4,970 | 4,885 | 4,920 | 1,247,500 |
| 2014/01/06 | 5,000 | 5,050 | 4,905 | 4,940 | 1,996,300 |