デンソー(6902)の株価時系列情報
デンソー(6902)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 | 5,750 | 5,750 | 5,648 | 5,652 | 954,000 |
| 2014/12/29 | 5,791 | 5,793 | 5,671 | 5,740 | 1,200,600 |
| 2014/12/26 | 5,732 | 5,785 | 5,703 | 5,773 | 783,300 |
| 2014/12/25 | 5,785 | 5,785 | 5,734 | 5,751 | 681,800 |
| 2014/12/24 | 5,749 | 5,783 | 5,737 | 5,780 | 1,330,500 |
| 2014/12/22 | 5,675 | 5,694 | 5,651 | 5,678 | 1,509,800 |
| 2014/12/19 | 5,647 | 5,694 | 5,612 | 5,694 | 1,990,100 |
| 2014/12/18 | 5,497 | 5,564 | 5,497 | 5,527 | 1,888,400 |
| 2014/12/17 | 5,400 | 5,469 | 5,371 | 5,394 | 1,957,400 |
| 2014/12/16 | 5,446 | 5,471 | 5,403 | 5,417 | 2,413,100 |
| 2014/12/15 | 5,556 | 5,589 | 5,502 | 5,503 | 1,889,600 |
| 2014/12/12 | 5,565 | 5,686 | 5,565 | 5,612 | 4,453,200 |
| 2014/12/11 | 5,568 | 5,677 | 5,550 | 5,649 | 2,449,000 |
| 2014/12/10 | 5,804 | 5,810 | 5,616 | 5,690 | 4,315,800 |
| 2014/12/09 | 5,900 | 5,958 | 5,889 | 5,904 | 3,019,200 |
| 2014/12/08 | 5,985 | 5,995 | 5,905 | 5,961 | 2,133,100 |
| 2014/12/05 | 5,900 | 5,966 | 5,883 | 5,932 | 2,139,500 |
| 2014/12/04 | 5,850 | 5,901 | 5,836 | 5,900 | 1,864,200 |
| 2014/12/03 | 5,836 | 5,905 | 5,775 | 5,780 | 2,714,800 |
| 2014/12/02 | 5,700 | 5,835 | 5,683 | 5,825 | 2,806,300 |
| 2014/12/01 | 5,555 | 5,700 | 5,550 | 5,683 | 1,831,200 |
| 2014/11/28 | 5,500 | 5,552 | 5,499 | 5,543 | 2,003,500 |
| 2014/11/27 | 5,440 | 5,503 | 5,423 | 5,485 | 1,915,400 |
| 2014/11/26 | 5,490 | 5,513 | 5,441 | 5,489 | 1,985,800 |
| 2014/11/25 | 5,552 | 5,555 | 5,481 | 5,496 | 2,872,800 |
| 2014/11/21 | 5,505 | 5,550 | 5,472 | 5,531 | 1,934,400 |
| 2014/11/20 | 5,518 | 5,543 | 5,504 | 5,526 | 2,118,000 |
| 2014/11/19 | 5,453 | 5,540 | 5,440 | 5,506 | 1,957,300 |
| 2014/11/18 | 5,450 | 5,498 | 5,415 | 5,462 | 1,491,900 |
| 2014/11/17 | 5,487 | 5,500 | 5,357 | 5,380 | 2,208,000 |
| 2014/11/14 | 5,451 | 5,489 | 5,413 | 5,487 | 2,884,200 |
| 2014/11/13 | 5,325 | 5,440 | 5,317 | 5,408 | 1,702,700 |
| 2014/11/12 | 5,446 | 5,468 | 5,340 | 5,349 | 2,278,500 |
| 2014/11/11 | 5,292 | 5,400 | 5,286 | 5,369 | 1,992,800 |
| 2014/11/10 | 5,265 | 5,321 | 5,221 | 5,274 | 1,705,900 |
| 2014/11/07 | 5,372 | 5,400 | 5,289 | 5,299 | 1,653,100 |
| 2014/11/06 | 5,360 | 5,485 | 5,317 | 5,320 | 3,800,900 |
| 2014/11/05 | 5,279 | 5,341 | 5,261 | 5,333 | 3,873,700 |
| 2014/11/04 | 5,360 | 5,374 | 5,243 | 5,290 | 4,524,500 |
| 2014/10/31 | 5,050 | 5,054 | 4,787 | 5,009 | 5,417,900 |
| 2014/10/30 | 4,995 | 5,039 | 4,982 | 4,986 | 2,009,200 |
| 2014/10/29 | 4,899 | 4,983 | 4,885 | 4,941 | 1,489,400 |
| 2014/10/28 | 4,878 | 4,914 | 4,852 | 4,876 | 1,121,400 |
| 2014/10/27 | 4,857 | 4,923 | 4,836 | 4,910 | 1,679,100 |
| 2014/10/24 | 4,821 | 4,838 | 4,797 | 4,820 | 1,720,600 |
| 2014/10/23 | 4,778 | 4,791 | 4,745 | 4,776 | 1,463,600 |
| 2014/10/22 | 4,809 | 4,847 | 4,769 | 4,835 | 2,210,400 |
| 2014/10/21 | 4,711 | 4,752 | 4,662 | 4,675 | 2,075,800 |
| 2014/10/20 | 4,674 | 4,743 | 4,651 | 4,724 | 2,104,000 |
| 2014/10/17 | 4,575 | 4,611 | 4,515 | 4,520 | 2,050,200 |
| 2014/10/16 | 4,503 | 4,594 | 4,501 | 4,578 | 2,712,600 |
| 2014/10/15 | 4,680 | 4,712 | 4,636 | 4,691 | 2,347,000 |
| 2014/10/14 | 4,610 | 4,657 | 4,592 | 4,611 | 2,420,900 |
| 2014/10/10 | 4,762 | 4,766 | 4,691 | 4,710 | 2,755,000 |
| 2014/10/09 | 4,875 | 4,932 | 4,826 | 4,829 | 2,230,100 |
| 2014/10/08 | 4,860 | 4,883 | 4,813 | 4,858 | 1,936,200 |
| 2014/10/07 | 4,951 | 5,008 | 4,918 | 4,963 | 1,873,600 |
| 2014/10/06 | 4,977 | 4,994 | 4,910 | 4,951 | 1,551,900 |
| 2014/10/03 | 4,864 | 4,953 | 4,852 | 4,900 | 1,734,600 |
| 2014/10/02 | 4,892 | 4,932 | 4,862 | 4,866 | 2,335,000 |
| 2014/10/01 | 5,038 | 5,067 | 5,009 | 5,025 | 1,641,400 |
| 2014/09/30 | 5,062 | 5,068 | 4,987 | 5,055 | 2,176,000 |
| 2014/09/29 | 5,061 | 5,090 | 5,024 | 5,064 | 1,797,200 |
| 2014/09/26 | 5,027 | 5,067 | 5,017 | 5,052 | 2,507,100 |
| 2014/09/25 | 5,105 | 5,171 | 5,060 | 5,171 | 4,208,600 |
| 2014/09/24 | 4,880 | 4,960 | 4,880 | 4,957 | 2,455,100 |
| 2014/09/22 | 4,900 | 4,921 | 4,873 | 4,902 | 1,839,900 |
| 2014/09/19 | 4,848 | 4,899 | 4,841 | 4,879 | 2,357,300 |
| 2014/09/18 | 4,793 | 4,827 | 4,793 | 4,813 | 2,211,900 |
| 2014/09/17 | 4,800 | 4,820 | 4,755 | 4,763 | 1,431,300 |
| 2014/09/16 | 4,681 | 4,759 | 4,660 | 4,753 | 3,962,900 |
| 2014/09/12 | 4,862 | 4,862 | 4,797 | 4,821 | 4,158,900 |
| 2014/09/11 | 4,891 | 4,900 | 4,843 | 4,852 | 1,626,000 |
| 2014/09/10 | 4,821 | 4,876 | 4,820 | 4,870 | 2,070,000 |
| 2014/09/09 | 4,790 | 4,840 | 4,779 | 4,831 | 1,739,400 |
| 2014/09/08 | 4,741 | 4,763 | 4,714 | 4,747 | 1,359,400 |
| 2014/09/05 | 4,719 | 4,761 | 4,711 | 4,741 | 2,107,200 |
| 2014/09/04 | 4,675 | 4,716 | 4,644 | 4,674 | 1,081,600 |
| 2014/09/03 | 4,706 | 4,730 | 4,678 | 4,693 | 1,676,500 |
| 2014/09/02 | 4,599 | 4,682 | 4,585 | 4,653 | 1,648,300 |
| 2014/09/01 | 4,534 | 4,590 | 4,525 | 4,578 | 1,260,900 |
| 2014/08/29 | 4,504 | 4,549 | 4,494 | 4,513 | 1,680,300 |
| 2014/08/28 | 4,535 | 4,535 | 4,467 | 4,505 | 2,596,800 |
| 2014/08/27 | 4,636 | 4,650 | 4,560 | 4,582 | 2,190,300 |
| 2014/08/26 | 4,667 | 4,680 | 4,642 | 4,653 | 847,700 |
| 2014/08/25 | 4,680 | 4,695 | 4,643 | 4,681 | 1,238,900 |
| 2014/08/22 | 4,700 | 4,719 | 4,642 | 4,642 | 1,602,200 |
| 2014/08/21 | 4,703 | 4,703 | 4,659 | 4,694 | 1,426,400 |
| 2014/08/20 | 4,710 | 4,723 | 4,655 | 4,662 | 1,494,200 |
| 2014/08/19 | 4,660 | 4,715 | 4,658 | 4,703 | 1,747,100 |
| 2014/08/18 | 4,620 | 4,648 | 4,603 | 4,641 | 1,159,800 |
| 2014/08/15 | 4,620 | 4,624 | 4,571 | 4,614 | 1,266,800 |
| 2014/08/14 | 4,618 | 4,620 | 4,585 | 4,602 | 1,278,800 |
| 2014/08/13 | 4,563 | 4,605 | 4,550 | 4,592 | 981,100 |
| 2014/08/12 | 4,615 | 4,619 | 4,579 | 4,590 | 821,800 |
| 2014/08/11 | 4,606 | 4,618 | 4,577 | 4,601 | 1,272,900 |
| 2014/08/08 | 4,605 | 4,610 | 4,501 | 4,517 | 2,345,000 |
| 2014/08/07 | 4,602 | 4,655 | 4,581 | 4,641 | 1,678,100 |
| 2014/08/06 | 4,677 | 4,686 | 4,606 | 4,621 | 1,569,600 |
| 2014/08/05 | 4,743 | 4,745 | 4,676 | 4,680 | 1,916,500 |
| 2014/08/04 | 4,754 | 4,781 | 4,731 | 4,733 | 1,487,200 |
| 2014/08/01 | 4,790 | 4,803 | 4,721 | 4,755 | 1,920,400 |
| 2014/07/31 | 4,940 | 4,997 | 4,788 | 4,788 | 4,401,400 |
| 2014/07/30 | 4,850 | 4,877 | 4,849 | 4,875 | 1,495,700 |
| 2014/07/29 | 4,850 | 4,859 | 4,840 | 4,849 | 1,178,700 |
| 2014/07/28 | 4,799 | 4,848 | 4,794 | 4,829 | 2,210,300 |
| 2014/07/25 | 4,803 | 4,817 | 4,757 | 4,791 | 1,849,200 |
| 2014/07/24 | 4,785 | 4,788 | 4,749 | 4,774 | 1,600,100 |
| 2014/07/23 | 4,770 | 4,785 | 4,758 | 4,769 | 1,072,500 |
| 2014/07/22 | 4,727 | 4,774 | 4,726 | 4,744 | 1,225,500 |
| 2014/07/18 | 4,681 | 4,702 | 4,652 | 4,701 | 1,332,900 |
| 2014/07/17 | 4,806 | 4,817 | 4,748 | 4,753 | 1,470,600 |
| 2014/07/16 | 4,800 | 4,820 | 4,791 | 4,809 | 1,217,300 |
| 2014/07/15 | 4,799 | 4,806 | 4,772 | 4,800 | 1,562,500 |
| 2014/07/14 | 4,718 | 4,762 | 4,692 | 4,746 | 1,425,800 |
| 2014/07/11 | 4,651 | 4,672 | 4,622 | 4,669 | 1,655,900 |
| 2014/07/10 | 4,717 | 4,724 | 4,674 | 4,682 | 1,478,800 |
| 2014/07/09 | 4,700 | 4,715 | 4,671 | 4,712 | 1,481,000 |
| 2014/07/08 | 4,731 | 4,776 | 4,701 | 4,727 | 1,789,300 |
| 2014/07/07 | 4,791 | 4,794 | 4,752 | 4,752 | 1,641,800 |
| 2014/07/04 | 4,806 | 4,822 | 4,788 | 4,805 | 1,410,400 |
| 2014/07/03 | 4,815 | 4,818 | 4,764 | 4,772 | 2,341,200 |
| 2014/07/02 | 4,882 | 4,884 | 4,801 | 4,810 | 2,429,400 |
| 2014/07/01 | 4,815 | 4,876 | 4,767 | 4,863 | 2,589,600 |
| 2014/06/30 | 4,783 | 4,840 | 4,751 | 4,835 | 1,989,900 |
| 2014/06/27 | 4,872 | 4,890 | 4,741 | 4,780 | 1,935,800 |
| 2014/06/26 | 4,857 | 4,893 | 4,844 | 4,862 | 1,537,400 |
| 2014/06/25 | 4,900 | 4,902 | 4,833 | 4,835 | 1,647,400 |
| 2014/06/24 | 4,895 | 4,936 | 4,848 | 4,906 | 1,508,900 |
| 2014/06/23 | 4,887 | 4,919 | 4,886 | 4,905 | 1,922,900 |
| 2014/06/20 | 4,820 | 4,873 | 4,812 | 4,861 | 3,181,500 |
| 2014/06/19 | 4,784 | 4,795 | 4,723 | 4,781 | 4,477,600 |
| 2014/06/18 | 4,829 | 4,839 | 4,758 | 4,784 | 1,981,300 |
| 2014/06/17 | 4,840 | 4,877 | 4,816 | 4,828 | 1,438,800 |
| 2014/06/16 | 4,822 | 4,829 | 4,756 | 4,798 | 1,310,400 |
| 2014/06/13 | 4,760 | 4,848 | 4,744 | 4,839 | 2,785,000 |
| 2014/06/12 | 4,790 | 4,843 | 4,761 | 4,821 | 1,329,500 |
| 2014/06/11 | 4,796 | 4,880 | 4,794 | 4,860 | 1,609,200 |
| 2014/06/10 | 4,802 | 4,832 | 4,794 | 4,810 | 1,610,500 |
| 2014/06/09 | 4,847 | 4,860 | 4,777 | 4,789 | 1,622,900 |
| 2014/06/06 | 4,830 | 4,833 | 4,744 | 4,765 | 3,016,800 |
| 2014/06/05 | 4,885 | 4,904 | 4,819 | 4,829 | 2,141,400 |
| 2014/06/04 | 4,894 | 4,913 | 4,856 | 4,886 | 2,329,100 |
| 2014/06/03 | 4,823 | 4,850 | 4,809 | 4,828 | 2,154,600 |
| 2014/06/02 | 4,740 | 4,781 | 4,727 | 4,753 | 1,640,700 |
| 2014/05/30 | 4,738 | 4,768 | 4,662 | 4,663 | 3,085,500 |
| 2014/05/29 | 4,640 | 4,733 | 4,640 | 4,713 | 1,832,100 |
| 2014/05/28 | 4,640 | 4,727 | 4,635 | 4,691 | 1,844,000 |
| 2014/05/27 | 4,675 | 4,755 | 4,638 | 4,642 | 2,035,200 |
| 2014/05/26 | 4,578 | 4,679 | 4,556 | 4,670 | 3,250,300 |
| 2014/05/23 | 4,375 | 4,553 | 4,372 | 4,540 | 3,803,200 |
| 2014/05/22 | 4,300 | 4,345 | 4,260 | 4,325 | 3,521,800 |
| 2014/05/21 | 4,270 | 4,288 | 4,223 | 4,270 | 2,637,700 |
| 2014/05/20 | 4,333 | 4,369 | 4,243 | 4,315 | 3,872,500 |
| 2014/05/19 | 4,418 | 4,443 | 4,332 | 4,338 | 2,543,300 |
| 2014/05/16 | 4,417 | 4,458 | 4,400 | 4,448 | 2,343,600 |
| 2014/05/15 | 4,430 | 4,465 | 4,395 | 4,451 | 1,936,100 |
| 2014/05/14 | 4,410 | 4,487 | 4,410 | 4,487 | 2,012,800 |
| 2014/05/13 | 4,350 | 4,404 | 4,312 | 4,397 | 2,451,400 |
| 2014/05/12 | 4,365 | 4,373 | 4,292 | 4,297 | 2,965,200 |
| 2014/05/09 | 4,400 | 4,473 | 4,388 | 4,428 | 2,240,400 |
| 2014/05/08 | 4,470 | 4,517 | 4,437 | 4,451 | 1,963,600 |
| 2014/05/07 | 4,586 | 4,590 | 4,422 | 4,435 | 3,311,500 |
| 2014/05/02 | 4,625 | 4,645 | 4,591 | 4,628 | 1,856,800 |
| 2014/05/01 | 4,653 | 4,708 | 4,634 | 4,676 | 1,932,900 |
| 2014/04/30 | 4,725 | 4,745 | 4,645 | 4,652 | 2,346,000 |
| 2014/04/28 | 4,724 | 4,774 | 4,597 | 4,648 | 3,280,000 |
| 2014/04/25 | 4,792 | 4,866 | 4,610 | 4,794 | 4,364,500 |
| 2014/04/24 | 4,801 | 4,865 | 4,760 | 4,793 | 1,574,100 |
| 2014/04/23 | 4,788 | 4,878 | 4,777 | 4,865 | 2,088,300 |
| 2014/04/22 | 4,781 | 4,816 | 4,753 | 4,755 | 1,140,900 |
| 2014/04/21 | 4,755 | 4,833 | 4,750 | 4,776 | 1,334,500 |
| 2014/04/18 | 4,676 | 4,758 | 4,666 | 4,755 | 1,454,200 |
| 2014/04/17 | 4,683 | 4,729 | 4,630 | 4,662 | 2,682,200 |
| 2014/04/16 | 4,659 | 4,688 | 4,640 | 4,665 | 3,317,200 |
| 2014/04/15 | 4,718 | 4,733 | 4,640 | 4,659 | 2,338,100 |
| 2014/04/14 | 4,713 | 4,752 | 4,675 | 4,680 | 2,288,600 |
| 2014/04/11 | 4,680 | 4,771 | 4,655 | 4,735 | 2,641,100 |
| 2014/04/10 | 4,876 | 4,880 | 4,775 | 4,798 | 1,979,200 |
| 2014/04/09 | 4,864 | 4,895 | 4,803 | 4,806 | 1,994,200 |
| 2014/04/08 | 4,999 | 5,000 | 4,920 | 4,924 | 1,535,400 |
| 2014/04/07 | 5,019 | 5,050 | 5,001 | 5,024 | 1,341,100 |
| 2014/04/04 | 5,022 | 5,096 | 5,020 | 5,072 | 1,149,800 |
| 2014/04/03 | 5,005 | 5,091 | 4,996 | 5,054 | 1,640,100 |
| 2014/04/02 | 4,994 | 5,085 | 4,985 | 5,005 | 1,965,000 |
| 2014/04/01 | 4,948 | 5,005 | 4,939 | 4,964 | 2,173,000 |
| 2014/03/31 | 4,890 | 4,966 | 4,875 | 4,948 | 2,506,800 |
| 2014/03/28 | 4,800 | 4,809 | 4,733 | 4,796 | 2,312,100 |
| 2014/03/27 | 4,770 | 4,868 | 4,738 | 4,845 | 2,900,200 |
| 2014/03/26 | 4,873 | 4,931 | 4,834 | 4,869 | 2,885,600 |
| 2014/03/25 | 4,824 | 4,900 | 4,805 | 4,843 | 3,338,000 |
| 2014/03/24 | 4,694 | 4,811 | 4,669 | 4,740 | 3,619,800 |
| 2014/03/20 | 4,706 | 4,716 | 4,586 | 4,631 | 4,678,800 |
| 2014/03/19 | 4,936 | 4,953 | 4,791 | 4,791 | 4,065,500 |
| 2014/03/18 | 5,050 | 5,059 | 4,961 | 4,963 | 1,327,000 |
| 2014/03/17 | 5,002 | 5,020 | 4,920 | 4,949 | 1,740,900 |
| 2014/03/14 | 5,089 | 5,110 | 5,013 | 5,029 | 4,049,500 |
| 2014/03/13 | 5,255 | 5,306 | 5,216 | 5,236 | 1,496,900 |
| 2014/03/12 | 5,306 | 5,309 | 5,220 | 5,222 | 1,539,700 |
| 2014/03/11 | 5,372 | 5,404 | 5,331 | 5,385 | 1,192,100 |
| 2014/03/10 | 5,351 | 5,388 | 5,331 | 5,367 | 1,284,000 |
| 2014/03/07 | 5,405 | 5,467 | 5,350 | 5,410 | 1,833,700 |
| 2014/03/06 | 5,283 | 5,345 | 5,226 | 5,341 | 1,750,400 |
| 2014/03/05 | 5,305 | 5,355 | 5,265 | 5,283 | 1,501,100 |
| 2014/03/04 | 5,239 | 5,301 | 5,201 | 5,271 | 1,834,800 |
| 2014/03/03 | 5,340 | 5,450 | 5,222 | 5,319 | 1,777,000 |
| 2014/02/28 | 5,405 | 5,466 | 5,400 | 5,440 | 2,417,100 |
| 2014/02/27 | 5,350 | 5,391 | 5,296 | 5,360 | 1,496,100 |
| 2014/02/26 | 5,363 | 5,429 | 5,359 | 5,366 | 1,390,900 |
| 2014/02/25 | 5,410 | 5,495 | 5,398 | 5,448 | 1,552,400 |
| 2014/02/24 | 5,440 | 5,500 | 5,336 | 5,404 | 1,345,900 |
| 2014/02/21 | 5,388 | 5,457 | 5,363 | 5,438 | 1,584,000 |
| 2014/02/20 | 5,400 | 5,426 | 5,355 | 5,390 | 2,662,800 |
| 2014/02/19 | 5,400 | 5,430 | 5,328 | 5,356 | 1,228,100 |
| 2014/02/18 | 5,379 | 5,500 | 5,310 | 5,452 | 1,368,200 |
| 2014/02/17 | 5,299 | 5,343 | 5,225 | 5,330 | 1,231,400 |
| 2014/02/14 | 5,384 | 5,468 | 5,251 | 5,298 | 2,382,200 |
| 2014/02/13 | 5,411 | 5,437 | 5,326 | 5,346 | 1,530,000 |
| 2014/02/12 | 5,315 | 5,455 | 5,300 | 5,418 | 2,201,400 |
| 2014/02/10 | 5,230 | 5,240 | 5,187 | 5,226 | 1,334,900 |
| 2014/02/07 | 5,100 | 5,191 | 5,082 | 5,180 | 1,767,900 |
| 2014/02/06 | 5,230 | 5,230 | 5,029 | 5,029 | 2,268,200 |
| 2014/02/05 | 5,168 | 5,206 | 5,071 | 5,132 | 3,004,700 |
| 2014/02/04 | 5,115 | 5,170 | 5,017 | 5,017 | 3,808,900 |
| 2014/02/03 | 5,280 | 5,399 | 5,215 | 5,215 | 2,667,800 |
| 2014/01/31 | 5,430 | 5,430 | 5,296 | 5,339 | 2,372,400 |
| 2014/01/30 | 5,300 | 5,380 | 5,274 | 5,339 | 3,034,500 |
| 2014/01/29 | 5,504 | 5,574 | 5,473 | 5,569 | 1,846,900 |
| 2014/01/28 | 5,486 | 5,489 | 5,410 | 5,420 | 2,005,100 |
| 2014/01/27 | 5,385 | 5,456 | 5,373 | 5,426 | 2,454,500 |
| 2014/01/24 | 5,579 | 5,580 | 5,486 | 5,530 | 2,808,500 |
| 2014/01/23 | 5,650 | 5,666 | 5,601 | 5,618 | 2,042,900 |
| 2014/01/22 | 5,600 | 5,642 | 5,527 | 5,600 | 3,110,900 |
| 2014/01/21 | 5,681 | 5,735 | 5,653 | 5,662 | 1,725,400 |
| 2014/01/20 | 5,799 | 5,799 | 5,630 | 5,657 | 1,860,000 |
| 2014/01/17 | 5,629 | 5,694 | 5,629 | 5,668 | 1,913,800 |
| 2014/01/16 | 5,620 | 5,748 | 5,605 | 5,678 | 2,608,700 |
| 2014/01/15 | 5,535 | 5,598 | 5,517 | 5,579 | 2,451,800 |
| 2014/01/14 | 5,500 | 5,535 | 5,440 | 5,466 | 3,063,700 |
| 2014/01/10 | 5,540 | 5,650 | 5,520 | 5,590 | 2,962,000 |
| 2014/01/09 | 5,510 | 5,570 | 5,490 | 5,530 | 1,930,500 |
| 2014/01/08 | 5,470 | 5,570 | 5,470 | 5,550 | 1,638,900 |
| 2014/01/07 | 5,450 | 5,530 | 5,390 | 5,460 | 3,187,700 |
| 2014/01/06 | 5,540 | 5,540 | 5,460 | 5,500 | 2,820,100 |