三菱自動車(7211)の株価時系列情報
三菱自動車(7211)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 | 1,113 | 1,121 | 1,108 | 1,110 | 2,888,100 |
| 2014/12/29 | 1,116 | 1,119 | 1,094 | 1,111 | 2,839,500 |
| 2014/12/26 | 1,111 | 1,123 | 1,107 | 1,115 | 2,095,500 |
| 2014/12/25 | 1,119 | 1,121 | 1,100 | 1,107 | 3,455,500 |
| 2014/12/24 | 1,140 | 1,143 | 1,120 | 1,123 | 3,875,000 |
| 2014/12/22 | 1,138 | 1,144 | 1,117 | 1,124 | 5,613,800 |
| 2014/12/19 | 1,098 | 1,140 | 1,092 | 1,133 | 10,498,900 |
| 2014/12/18 | 1,100 | 1,101 | 1,066 | 1,068 | 8,156,100 |
| 2014/12/17 | 1,068 | 1,074 | 1,057 | 1,064 | 7,659,200 |
| 2014/12/16 | 1,100 | 1,105 | 1,076 | 1,081 | 7,167,000 |
| 2014/12/15 | 1,150 | 1,151 | 1,112 | 1,116 | 5,667,800 |
| 2014/12/12 | 1,177 | 1,186 | 1,163 | 1,163 | 6,148,700 |
| 2014/12/11 | 1,170 | 1,195 | 1,157 | 1,185 | 4,904,600 |
| 2014/12/10 | 1,214 | 1,219 | 1,181 | 1,189 | 5,882,800 |
| 2014/12/09 | 1,240 | 1,243 | 1,228 | 1,232 | 3,008,400 |
| 2014/12/08 | 1,250 | 1,254 | 1,242 | 1,246 | 3,586,600 |
| 2014/12/05 | 1,236 | 1,245 | 1,232 | 1,245 | 3,439,300 |
| 2014/12/04 | 1,240 | 1,240 | 1,225 | 1,233 | 2,682,900 |
| 2014/12/03 | 1,247 | 1,248 | 1,225 | 1,229 | 4,687,100 |
| 2014/12/02 | 1,230 | 1,244 | 1,228 | 1,242 | 2,882,200 |
| 2014/12/01 | 1,225 | 1,248 | 1,225 | 1,236 | 5,067,600 |
| 2014/11/28 | 1,221 | 1,234 | 1,216 | 1,220 | 4,741,000 |
| 2014/11/27 | 1,236 | 1,242 | 1,218 | 1,218 | 3,692,500 |
| 2014/11/26 | 1,230 | 1,246 | 1,228 | 1,241 | 4,714,600 |
| 2014/11/25 | 1,233 | 1,236 | 1,222 | 1,231 | 4,395,800 |
| 2014/11/21 | 1,245 | 1,248 | 1,215 | 1,227 | 5,167,300 |
| 2014/11/20 | 1,229 | 1,244 | 1,224 | 1,241 | 5,951,900 |
| 2014/11/19 | 1,215 | 1,233 | 1,210 | 1,213 | 3,541,800 |
| 2014/11/18 | 1,196 | 1,213 | 1,195 | 1,210 | 3,810,200 |
| 2014/11/17 | 1,216 | 1,218 | 1,181 | 1,185 | 4,850,100 |
| 2014/11/14 | 1,231 | 1,232 | 1,218 | 1,224 | 4,264,400 |
| 2014/11/13 | 1,212 | 1,223 | 1,207 | 1,217 | 4,785,500 |
| 2014/11/12 | 1,220 | 1,232 | 1,206 | 1,207 | 6,008,600 |
| 2014/11/11 | 1,212 | 1,227 | 1,196 | 1,210 | 6,117,700 |
| 2014/11/10 | 1,190 | 1,216 | 1,187 | 1,201 | 5,109,000 |
| 2014/11/07 | 1,200 | 1,203 | 1,186 | 1,191 | 5,798,200 |
| 2014/11/06 | 1,174 | 1,205 | 1,173 | 1,179 | 8,925,300 |
| 2014/11/05 | 1,156 | 1,170 | 1,147 | 1,169 | 5,112,300 |
| 2014/11/04 | 1,190 | 1,190 | 1,153 | 1,156 | 7,839,700 |
| 2014/10/31 | 1,105 | 1,140 | 1,096 | 1,133 | 8,572,600 |
| 2014/10/30 | 1,088 | 1,106 | 1,073 | 1,105 | 12,035,300 |
| 2014/10/29 | 1,121 | 1,150 | 1,119 | 1,148 | 5,604,000 |
| 2014/10/28 | 1,118 | 1,128 | 1,100 | 1,110 | 4,878,900 |
| 2014/10/27 | 1,146 | 1,146 | 1,118 | 1,127 | 3,927,100 |
| 2014/10/24 | 1,146 | 1,149 | 1,131 | 1,140 | 4,271,300 |
| 2014/10/23 | 1,131 | 1,140 | 1,123 | 1,130 | 7,739,700 |
| 2014/10/22 | 1,155 | 1,163 | 1,139 | 1,160 | 5,166,000 |
| 2014/10/21 | 1,158 | 1,164 | 1,123 | 1,126 | 5,188,000 |
| 2014/10/20 | 1,138 | 1,165 | 1,137 | 1,160 | 4,969,000 |
| 2014/10/17 | 1,120 | 1,126 | 1,098 | 1,105 | 6,144,600 |
| 2014/10/16 | 1,123 | 1,133 | 1,116 | 1,122 | 6,279,300 |
| 2014/10/15 | 1,162 | 1,163 | 1,143 | 1,157 | 3,258,700 |
| 2014/10/14 | 1,145 | 1,164 | 1,141 | 1,152 | 6,063,100 |
| 2014/10/10 | 1,166 | 1,182 | 1,156 | 1,177 | 7,633,600 |
| 2014/10/09 | 1,233 | 1,234 | 1,199 | 1,202 | 5,015,500 |
| 2014/10/08 | 1,234 | 1,236 | 1,219 | 1,226 | 4,381,400 |
| 2014/10/07 | 1,273 | 1,277 | 1,251 | 1,256 | 4,685,600 |
| 2014/10/06 | 1,265 | 1,287 | 1,261 | 1,275 | 5,559,800 |
| 2014/10/03 | 1,240 | 1,262 | 1,229 | 1,246 | 7,490,000 |
| 2014/10/02 | 1,260 | 1,268 | 1,242 | 1,246 | 10,464,800 |
| 2014/10/01 | 1,310 | 1,314 | 1,285 | 1,287 | 8,927,400 |
| 2014/09/30 | 1,336 | 1,338 | 1,311 | 1,331 | 6,055,800 |
| 2014/09/29 | 1,352 | 1,353 | 1,332 | 1,343 | 5,776,400 |
| 2014/09/26 | 1,315 | 1,333 | 1,312 | 1,326 | 4,626,900 |
| 2014/09/25 | 1,304 | 1,349 | 1,304 | 1,345 | 10,210,700 |
| 2014/09/24 | 1,282 | 1,309 | 1,282 | 1,292 | 6,357,400 |
| 2014/09/22 | 1,271 | 1,320 | 1,268 | 1,310 | 12,739,200 |
| 2014/09/19 | 1,248 | 1,263 | 1,246 | 1,259 | 8,071,400 |
| 2014/09/18 | 1,235 | 1,243 | 1,234 | 1,238 | 7,090,700 |
| 2014/09/17 | 1,229 | 1,230 | 1,218 | 1,225 | 3,817,500 |
| 2014/09/16 | 1,229 | 1,230 | 1,215 | 1,218 | 3,914,300 |
| 2014/09/12 | 1,233 | 1,238 | 1,223 | 1,230 | 5,803,300 |
| 2014/09/11 | 1,226 | 1,239 | 1,223 | 1,228 | 4,521,100 |
| 2014/09/10 | 1,209 | 1,220 | 1,208 | 1,217 | 3,116,500 |
| 2014/09/09 | 1,225 | 1,240 | 1,216 | 1,220 | 5,038,800 |
| 2014/09/08 | 1,194 | 1,220 | 1,194 | 1,219 | 6,655,600 |
| 2014/09/05 | 1,194 | 1,198 | 1,190 | 1,192 | 3,477,800 |
| 2014/09/04 | 1,193 | 1,198 | 1,185 | 1,189 | 3,536,200 |
| 2014/09/03 | 1,200 | 1,204 | 1,190 | 1,197 | 4,966,500 |
| 2014/09/02 | 1,185 | 1,196 | 1,174 | 1,189 | 4,112,100 |
| 2014/09/01 | 1,187 | 1,195 | 1,182 | 1,184 | 2,217,900 |
| 2014/08/29 | 1,191 | 1,197 | 1,182 | 1,183 | 3,813,100 |
| 2014/08/28 | 1,199 | 1,199 | 1,186 | 1,197 | 4,002,000 |
| 2014/08/27 | 1,190 | 1,204 | 1,189 | 1,198 | 8,889,900 |
| 2014/08/26 | 1,182 | 1,190 | 1,173 | 1,184 | 4,054,600 |
| 2014/08/25 | 1,180 | 1,196 | 1,173 | 1,184 | 7,032,100 |
| 2014/08/22 | 1,168 | 1,175 | 1,160 | 1,167 | 6,944,000 |
| 2014/08/21 | 1,145 | 1,159 | 1,144 | 1,148 | 3,766,100 |
| 2014/08/20 | 1,141 | 1,145 | 1,135 | 1,140 | 1,888,100 |
| 2014/08/19 | 1,139 | 1,146 | 1,139 | 1,142 | 2,355,700 |
| 2014/08/18 | 1,145 | 1,149 | 1,135 | 1,138 | 1,634,100 |
| 2014/08/15 | 1,137 | 1,149 | 1,134 | 1,143 | 2,765,400 |
| 2014/08/14 | 1,134 | 1,143 | 1,129 | 1,141 | 3,287,900 |
| 2014/08/13 | 1,126 | 1,131 | 1,120 | 1,128 | 2,626,000 |
| 2014/08/12 | 1,122 | 1,131 | 1,118 | 1,124 | 2,084,700 |
| 2014/08/11 | 1,120 | 1,124 | 1,111 | 1,120 | 2,325,500 |
| 2014/08/08 | 1,125 | 1,127 | 1,098 | 1,103 | 5,057,600 |
| 2014/08/07 | 1,129 | 1,132 | 1,115 | 1,130 | 5,627,800 |
| 2014/08/06 | 1,137 | 1,143 | 1,123 | 1,130 | 4,378,400 |
| 2014/08/05 | 1,160 | 1,163 | 1,137 | 1,139 | 3,534,900 |
| 2014/08/04 | 1,162 | 1,164 | 1,145 | 1,158 | 5,596,100 |
| 2014/08/01 | 1,168 | 1,172 | 1,158 | 1,164 | 7,800,000 |
| 2014/07/31 | 1,170 | 1,200 | 1,169 | 1,185 | 12,695,400 |
| 2014/07/30 | 1,146 | 1,158 | 1,145 | 1,155 | 4,059,200 |
| 2014/07/29 | 1,154 | 1,158 | 1,149 | 1,158 | 3,458,000 |
| 2014/07/28 | 1,146 | 1,155 | 1,145 | 1,154 | 3,703,100 |
| 2014/07/25 | 1,137 | 1,148 | 1,135 | 1,146 | 3,991,600 |
| 2014/07/24 | 1,123 | 1,136 | 1,123 | 1,129 | 2,134,500 |
| 2014/07/23 | 1,130 | 1,133 | 1,122 | 1,125 | 1,758,100 |
| 2014/07/22 | 1,133 | 1,139 | 1,129 | 1,130 | 3,044,100 |
| 2014/07/18 | 1,118 | 1,126 | 1,112 | 1,120 | 3,993,400 |
| 2014/07/17 | 1,149 | 1,149 | 1,139 | 1,142 | 2,640,700 |
| 2014/07/16 | 1,148 | 1,152 | 1,145 | 1,149 | 3,742,500 |
| 2014/07/15 | 1,149 | 1,155 | 1,143 | 1,146 | 4,479,600 |
| 2014/07/14 | 1,128 | 1,145 | 1,127 | 1,140 | 5,456,300 |
| 2014/07/11 | 1,106 | 1,127 | 1,106 | 1,127 | 5,208,800 |
| 2014/07/10 | 1,114 | 1,117 | 1,102 | 1,104 | 3,475,900 |
| 2014/07/09 | 1,108 | 1,115 | 1,100 | 1,112 | 4,242,300 |
| 2014/07/08 | 1,134 | 1,134 | 1,122 | 1,126 | 3,381,300 |
| 2014/07/07 | 1,149 | 1,158 | 1,138 | 1,143 | 4,435,000 |
| 2014/07/04 | 1,130 | 1,154 | 1,128 | 1,150 | 9,749,300 |
| 2014/07/03 | 1,126 | 1,128 | 1,120 | 1,128 | 2,629,100 |
| 2014/07/02 | 1,129 | 1,134 | 1,125 | 1,127 | 3,479,900 |
| 2014/07/01 | 1,118 | 1,130 | 1,116 | 1,129 | 4,657,400 |
| 2014/06/30 | 1,123 | 1,126 | 1,111 | 1,118 | 3,895,900 |
| 2014/06/27 | 1,126 | 1,133 | 1,113 | 1,121 | 4,475,500 |
| 2014/06/26 | 1,132 | 1,134 | 1,120 | 1,125 | 3,342,400 |
| 2014/06/25 | 1,117 | 1,137 | 1,114 | 1,130 | 7,338,800 |
| 2014/06/24 | 1,112 | 1,120 | 1,103 | 1,119 | 3,478,200 |
| 2014/06/23 | 1,114 | 1,118 | 1,108 | 1,116 | 3,746,300 |
| 2014/06/20 | 1,114 | 1,119 | 1,091 | 1,106 | 9,067,500 |
| 2014/06/19 | 1,104 | 1,118 | 1,104 | 1,116 | 4,736,800 |
| 2014/06/18 | 1,100 | 1,107 | 1,096 | 1,105 | 2,813,700 |
| 2014/06/17 | 1,088 | 1,099 | 1,087 | 1,097 | 2,873,900 |
| 2014/06/16 | 1,087 | 1,090 | 1,076 | 1,084 | 3,041,400 |
| 2014/06/13 | 1,078 | 1,093 | 1,077 | 1,092 | 4,970,500 |
| 2014/06/12 | 1,088 | 1,097 | 1,082 | 1,094 | 3,123,900 |
| 2014/06/11 | 1,084 | 1,098 | 1,083 | 1,098 | 2,666,100 |
| 2014/06/10 | 1,107 | 1,108 | 1,078 | 1,083 | 3,986,800 |
| 2014/06/09 | 1,105 | 1,120 | 1,102 | 1,104 | 4,739,400 |
| 2014/06/06 | 1,092 | 1,102 | 1,090 | 1,099 | 3,696,600 |
| 2014/06/05 | 1,077 | 1,103 | 1,075 | 1,091 | 4,788,900 |
| 2014/06/04 | 1,070 | 1,082 | 1,069 | 1,080 | 3,461,100 |
| 2014/06/03 | 1,070 | 1,080 | 1,066 | 1,069 | 4,210,200 |
| 2014/06/02 | 1,042 | 1,063 | 1,042 | 1,059 | 3,826,500 |
| 2014/05/30 | 1,031 | 1,038 | 1,027 | 1,036 | 4,701,500 |
| 2014/05/29 | 1,021 | 1,034 | 1,019 | 1,029 | 4,028,000 |
| 2014/05/28 | 1,027 | 1,032 | 1,021 | 1,023 | 3,981,500 |
| 2014/05/27 | 1,034 | 1,043 | 1,025 | 1,025 | 4,231,000 |
| 2014/05/26 | 1,042 | 1,045 | 1,027 | 1,030 | 3,828,000 |
| 2014/05/23 | 1,038 | 1,051 | 1,029 | 1,031 | 5,365,000 |
| 2014/05/22 | 1,023 | 1,052 | 1,022 | 1,043 | 5,726,000 |
| 2014/05/21 | 1,018 | 1,021 | 1,002 | 1,011 | 6,543,500 |
| 2014/05/20 | 1,039 | 1,042 | 1,021 | 1,023 | 4,363,100 |
| 2014/05/19 | 1,051 | 1,053 | 1,033 | 1,037 | 3,644,300 |
| 2014/05/16 | 1,061 | 1,063 | 1,040 | 1,048 | 4,093,000 |
| 2014/05/15 | 1,065 | 1,080 | 1,060 | 1,076 | 2,328,800 |
| 2014/05/14 | 1,070 | 1,078 | 1,067 | 1,078 | 2,237,600 |
| 2014/05/13 | 1,067 | 1,079 | 1,062 | 1,077 | 3,190,200 |
| 2014/05/12 | 1,054 | 1,058 | 1,043 | 1,046 | 3,144,700 |
| 2014/05/09 | 1,062 | 1,069 | 1,053 | 1,059 | 3,271,000 |
| 2014/05/08 | 1,072 | 1,074 | 1,058 | 1,058 | 3,786,400 |
| 2014/05/07 | 1,100 | 1,102 | 1,068 | 1,072 | 4,182,400 |
| 2014/05/02 | 1,109 | 1,110 | 1,097 | 1,106 | 2,284,500 |
| 2014/05/01 | 1,097 | 1,118 | 1,097 | 1,107 | 4,663,200 |
| 2014/04/30 | 1,104 | 1,115 | 1,096 | 1,106 | 7,915,200 |
| 2014/04/28 | 1,057 | 1,097 | 1,053 | 1,096 | 11,188,500 |
| 2014/04/25 | 1,075 | 1,100 | 1,055 | 1,074 | 7,961,400 |
| 2014/04/24 | 1,111 | 1,112 | 1,086 | 1,092 | 3,748,400 |
| 2014/04/23 | 1,091 | 1,117 | 1,088 | 1,111 | 5,854,900 |
| 2014/04/22 | 1,080 | 1,094 | 1,075 | 1,079 | 3,945,900 |
| 2014/04/21 | 1,070 | 1,096 | 1,068 | 1,079 | 4,176,500 |
| 2014/04/18 | 1,059 | 1,061 | 1,049 | 1,055 | 1,977,900 |
| 2014/04/17 | 1,059 | 1,069 | 1,053 | 1,055 | 3,162,200 |
| 2014/04/16 | 1,045 | 1,058 | 1,043 | 1,057 | 3,101,800 |
| 2014/04/15 | 1,042 | 1,044 | 1,031 | 1,034 | 2,777,900 |
| 2014/04/14 | 1,037 | 1,059 | 1,032 | 1,036 | 3,528,100 |
| 2014/04/11 | 1,028 | 1,055 | 1,026 | 1,041 | 5,303,400 |
| 2014/04/10 | 1,080 | 1,084 | 1,043 | 1,047 | 4,422,500 |
| 2014/04/09 | 1,069 | 1,072 | 1,053 | 1,060 | 5,236,800 |
| 2014/04/08 | 1,105 | 1,108 | 1,089 | 1,091 | 3,349,200 |
| 2014/04/07 | 1,112 | 1,118 | 1,101 | 1,110 | 2,532,600 |
| 2014/04/04 | 1,129 | 1,130 | 1,120 | 1,123 | 2,909,900 |
| 2014/04/03 | 1,138 | 1,140 | 1,126 | 1,127 | 3,917,600 |
| 2014/04/02 | 1,091 | 1,145 | 1,091 | 1,135 | 12,009,400 |
| 2014/04/01 | 1,088 | 1,089 | 1,069 | 1,083 | 3,241,400 |
| 2014/03/31 | 1,070 | 1,084 | 1,067 | 1,080 | 4,219,600 |
| 2014/03/28 | 1,042 | 1,057 | 1,038 | 1,057 | 2,685,000 |
| 2014/03/27 | 1,038 | 1,048 | 1,027 | 1,044 | 4,843,600 |
| 2014/03/26 | 1,074 | 1,079 | 1,056 | 1,061 | 5,738,000 |
| 2014/03/25 | 1,060 | 1,069 | 1,050 | 1,055 | 6,752,400 |
| 2014/03/24 | 1,020 | 1,056 | 1,018 | 1,051 | 6,003,600 |
| 2014/03/20 | 1,046 | 1,053 | 1,015 | 1,020 | 5,507,500 |
| 2014/03/19 | 1,065 | 1,067 | 1,042 | 1,048 | 4,068,800 |
| 2014/03/18 | 1,076 | 1,078 | 1,061 | 1,063 | 3,446,100 |
| 2014/03/17 | 1,070 | 1,074 | 1,050 | 1,057 | 4,862,700 |
| 2014/03/14 | 1,075 | 1,085 | 1,070 | 1,071 | 9,039,700 |
| 2014/03/13 | 1,112 | 1,119 | 1,100 | 1,101 | 3,977,500 |
| 2014/03/12 | 1,123 | 1,125 | 1,108 | 1,112 | 5,588,800 |
| 2014/03/11 | 1,137 | 1,146 | 1,126 | 1,134 | 4,464,300 |
| 2014/03/10 | 1,154 | 1,160 | 1,141 | 1,143 | 4,135,000 |
| 2014/03/07 | 1,160 | 1,173 | 1,151 | 1,154 | 9,846,300 |
| 2014/03/06 | 1,148 | 1,161 | 1,143 | 1,155 | 13,220,100 |
| 2014/03/05 | 1,130 | 1,150 | 1,129 | 1,146 | 19,002,500 |
| 2014/03/04 | 1,105 | 1,124 | 1,098 | 1,122 | 6,548,200 |
| 2014/03/03 | 1,111 | 1,118 | 1,089 | 1,115 | 6,714,900 |
| 2014/02/28 | 1,088 | 1,127 | 1,083 | 1,126 | 16,637,100 |
| 2014/02/27 | 1,100 | 1,103 | 1,088 | 1,091 | 4,478,300 |
| 2014/02/26 | 1,104 | 1,113 | 1,100 | 1,103 | 3,128,300 |
| 2014/02/25 | 1,107 | 1,117 | 1,098 | 1,115 | 5,079,600 |
| 2014/02/24 | 1,109 | 1,114 | 1,087 | 1,100 | 6,832,700 |
| 2014/02/21 | 1,114 | 1,114 | 1,101 | 1,109 | 4,087,200 |
| 2014/02/20 | 1,116 | 1,116 | 1,087 | 1,091 | 4,712,200 |
| 2014/02/19 | 1,118 | 1,122 | 1,106 | 1,122 | 3,612,500 |
| 2014/02/18 | 1,111 | 1,126 | 1,102 | 1,123 | 6,361,400 |
| 2014/02/17 | 1,084 | 1,109 | 1,061 | 1,108 | 5,578,400 |
| 2014/02/14 | 1,106 | 1,113 | 1,075 | 1,084 | 5,046,900 |
| 2014/02/13 | 1,125 | 1,126 | 1,104 | 1,107 | 4,370,800 |
| 2014/02/12 | 1,124 | 1,135 | 1,119 | 1,129 | 8,157,800 |
| 2014/02/10 | 1,126 | 1,126 | 1,109 | 1,119 | 5,670,300 |
| 2014/02/07 | 1,129 | 1,129 | 1,109 | 1,116 | 6,695,300 |
| 2014/02/06 | 1,122 | 1,132 | 1,092 | 1,116 | 14,544,000 |
| 2014/02/05 | 1,105 | 1,124 | 1,062 | 1,124 | 16,065,200 |
| 2014/02/04 | 1,040 | 1,056 | 1,028 | 1,045 | 15,226,500 |
| 2014/02/03 | 1,105 | 1,116 | 1,084 | 1,086 | 8,748,300 |
| 2014/01/31 | 1,154 | 1,157 | 1,115 | 1,116 | 19,142,700 |
| 2014/01/30 | 1,140 | 1,153 | 1,127 | 1,147 | 61,345,400 |
| 2014/01/29 | 1,140 | 1,173 | 1,137 | 1,155 | 29,247,800 |
| 2014/01/28 | 1,144 | 1,148 | 1,132 | 1,132 | 8,967,800 |
| 2014/01/27 | 1,118 | 1,140 | 1,111 | 1,133 | 18,861,400 |
| 2014/01/24 | 1,150 | 1,158 | 1,143 | 1,145 | 14,034,800 |
| 2014/01/23 | 1,153 | 1,186 | 1,153 | 1,160 | 38,955,500 |
| 2014/01/22 | 1,195 | 1,218 | 1,159 | 1,167 | 25,020,800 |
| 2014/01/21 | 1,202 | 1,218 | 1,179 | 1,179 | 13,246,600 |
| 2014/01/20 | 1,263 | 1,273 | 1,230 | 1,232 | 15,175,000 |
| 2014/01/17 | 1,200 | 1,291 | 1,186 | 1,280 | 38,332,100 |
| 2014/01/16 | 1,085 | 1,185 | 1,080 | 1,163 | 28,069,500 |
| 2014/01/15 | 1,080 | 1,084 | 1,068 | 1,074 | 6,698,200 |
| 2014/01/14 | 1,074 | 1,088 | 1,063 | 1,071 | 6,856,000 |
| 2014/01/10 | 1,090 | 1,090 | 1,080 | 1,086 | 4,341,900 |
| 2014/01/09 | 1,082 | 1,095 | 1,073 | 1,090 | 6,868,800 |
| 2014/01/08 | 1,089 | 1,116 | 1,081 | 1,086 | 16,471,900 |
| 2014/01/07 | 1,122 | 1,140 | 1,121 | 1,131 | 4,177,900 |
| 2014/01/06 | 1,128 | 1,131 | 1,111 | 1,126 | 5,407,300 |