三井不動産(8801)の株価時系列情報
三井不動産(8801)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 | 3,301 | 3,301 | 3,254 | 3,255 | 3,686,000 |
| 2014/12/29 | 3,296 | 3,322 | 3,243 | 3,290 | 3,574,000 |
| 2014/12/26 | 3,270 | 3,333 | 3,269 | 3,312 | 2,821,000 |
| 2014/12/25 | 3,300 | 3,316 | 3,268 | 3,293 | 2,272,000 |
| 2014/12/24 | 3,355 | 3,367 | 3,294 | 3,301 | 5,164,000 |
| 2014/12/22 | 3,275 | 3,347 | 3,260 | 3,324 | 6,733,000 |
| 2014/12/19 | 3,180 | 3,281 | 3,173 | 3,255 | 8,202,000 |
| 2014/12/18 | 3,133 | 3,166 | 3,105 | 3,117 | 7,007,000 |
| 2014/12/17 | 3,052 | 3,091 | 3,022 | 3,066 | 7,429,000 |
| 2014/12/16 | 3,120 | 3,136 | 3,070 | 3,087 | 7,709,000 |
| 2014/12/15 | 3,205 | 3,233 | 3,163 | 3,167 | 4,814,000 |
| 2014/12/12 | 3,209 | 3,274 | 3,204 | 3,249 | 9,939,000 |
| 2014/12/11 | 3,228 | 3,268 | 3,219 | 3,226 | 6,173,000 |
| 2014/12/10 | 3,341 | 3,386 | 3,272 | 3,301 | 4,896,000 |
| 2014/12/09 | 3,350 | 3,376 | 3,332 | 3,372 | 3,806,000 |
| 2014/12/08 | 3,410 | 3,424 | 3,369 | 3,379 | 4,024,000 |
| 2014/12/05 | 3,390 | 3,408 | 3,374 | 3,395 | 5,009,000 |
| 2014/12/04 | 3,404 | 3,406 | 3,365 | 3,370 | 5,282,000 |
| 2014/12/03 | 3,447 | 3,450 | 3,401 | 3,413 | 3,966,000 |
| 2014/12/02 | 3,402 | 3,435 | 3,377 | 3,418 | 5,244,000 |
| 2014/12/01 | 3,425 | 3,497 | 3,421 | 3,430 | 4,249,000 |
| 2014/11/28 | 3,423 | 3,455 | 3,402 | 3,431 | 4,512,000 |
| 2014/11/27 | 3,452 | 3,468 | 3,386 | 3,391 | 6,238,000 |
| 2014/11/26 | 3,494 | 3,523 | 3,455 | 3,460 | 6,401,000 |
| 2014/11/25 | 3,600 | 3,600 | 3,502 | 3,526 | 7,611,000 |
| 2014/11/21 | 3,540 | 3,559 | 3,522 | 3,559 | 4,887,000 |
| 2014/11/20 | 3,612 | 3,615 | 3,540 | 3,542 | 4,920,000 |
| 2014/11/19 | 3,610 | 3,630 | 3,579 | 3,604 | 4,360,000 |
| 2014/11/18 | 3,600 | 3,625 | 3,550 | 3,571 | 5,179,000 |
| 2014/11/17 | 3,609 | 3,620 | 3,546 | 3,565 | 6,655,000 |
| 2014/11/14 | 3,619 | 3,644 | 3,560 | 3,640 | 9,561,000 |
| 2014/11/13 | 3,508 | 3,576 | 3,502 | 3,562 | 6,542,000 |
| 2014/11/12 | 3,530 | 3,646 | 3,527 | 3,577 | 12,554,000 |
| 2014/11/11 | 3,459 | 3,500 | 3,422 | 3,483 | 7,439,000 |
| 2014/11/10 | 3,342 | 3,435 | 3,330 | 3,424 | 4,497,000 |
| 2014/11/07 | 3,482 | 3,494 | 3,383 | 3,386 | 7,130,000 |
| 2014/11/06 | 3,525 | 3,538 | 3,400 | 3,412 | 8,440,000 |
| 2014/11/05 | 3,567 | 3,611 | 3,516 | 3,540 | 9,103,000 |
| 2014/11/04 | 3,700 | 3,810 | 3,589 | 3,621 | 19,531,000 |
| 2014/10/31 | 3,247 | 3,549 | 3,227 | 3,508 | 16,831,000 |
| 2014/10/30 | 3,161 | 3,246 | 3,150 | 3,222 | 7,382,000 |
| 2014/10/29 | 3,080 | 3,136 | 3,073 | 3,130 | 4,284,000 |
| 2014/10/28 | 3,056 | 3,087 | 3,043 | 3,068 | 2,595,000 |
| 2014/10/27 | 3,030 | 3,073 | 3,021 | 3,056 | 3,080,000 |
| 2014/10/24 | 3,038 | 3,044 | 3,000 | 3,008 | 3,471,000 |
| 2014/10/23 | 2,957 | 3,019 | 2,951 | 2,998 | 3,704,000 |
| 2014/10/22 | 2,963 | 3,027 | 2,961 | 3,000 | 4,386,000 |
| 2014/10/21 | 2,980 | 2,998 | 2,916 | 2,934 | 4,291,000 |
| 2014/10/20 | 2,959 | 2,984 | 2,933 | 2,961 | 5,598,000 |
| 2014/10/17 | 2,880 | 2,912 | 2,862 | 2,879 | 5,009,000 |
| 2014/10/16 | 2,911 | 2,913 | 2,855 | 2,892 | 5,613,000 |
| 2014/10/15 | 2,950 | 2,980 | 2,930 | 2,958 | 4,131,000 |
| 2014/10/14 | 2,941 | 2,964 | 2,920 | 2,940 | 7,002,000 |
| 2014/10/10 | 3,010 | 3,062 | 3,005 | 3,042 | 5,917,000 |
| 2014/10/09 | 3,095 | 3,142 | 3,070 | 3,075 | 4,586,000 |
| 2014/10/08 | 3,081 | 3,090 | 3,040 | 3,079 | 5,254,000 |
| 2014/10/07 | 3,122 | 3,194 | 3,106 | 3,119 | 5,665,000 |
| 2014/10/06 | 3,135 | 3,147 | 3,080 | 3,107 | 6,079,000 |
| 2014/10/03 | 3,150 | 3,179 | 3,090 | 3,101 | 6,602,000 |
| 2014/10/02 | 3,264 | 3,269 | 3,153 | 3,159 | 7,613,000 |
| 2014/10/01 | 3,374 | 3,377 | 3,317 | 3,320 | 3,907,000 |
| 2014/09/30 | 3,368 | 3,368 | 3,309 | 3,360 | 4,096,000 |
| 2014/09/29 | 3,372 | 3,382 | 3,344 | 3,369 | 3,482,000 |
| 2014/09/26 | 3,351 | 3,410 | 3,340 | 3,382 | 3,751,000 |
| 2014/09/25 | 3,337 | 3,395 | 3,317 | 3,395 | 4,211,000 |
| 2014/09/24 | 3,330 | 3,347 | 3,287 | 3,299 | 3,743,000 |
| 2014/09/22 | 3,350 | 3,385 | 3,313 | 3,335 | 3,502,000 |
| 2014/09/19 | 3,331 | 3,367 | 3,313 | 3,351 | 3,452,000 |
| 2014/09/18 | 3,354 | 3,378 | 3,323 | 3,330 | 4,129,000 |
| 2014/09/17 | 3,337 | 3,350 | 3,278 | 3,289 | 4,858,000 |
| 2014/09/16 | 3,383 | 3,395 | 3,357 | 3,362 | 3,856,000 |
| 2014/09/12 | 3,422 | 3,446 | 3,396 | 3,428 | 7,536,000 |
| 2014/09/11 | 3,422 | 3,425 | 3,370 | 3,380 | 3,423,000 |
| 2014/09/10 | 3,360 | 3,410 | 3,357 | 3,400 | 2,689,000 |
| 2014/09/09 | 3,448 | 3,450 | 3,386 | 3,389 | 2,467,000 |
| 2014/09/08 | 3,427 | 3,454 | 3,418 | 3,431 | 2,664,000 |
| 2014/09/05 | 3,440 | 3,453 | 3,422 | 3,428 | 3,647,000 |
| 2014/09/04 | 3,439 | 3,454 | 3,416 | 3,427 | 3,372,000 |
| 2014/09/03 | 3,450 | 3,453 | 3,428 | 3,439 | 4,157,000 |
| 2014/09/02 | 3,375 | 3,429 | 3,365 | 3,415 | 5,345,000 |
| 2014/09/01 | 3,329 | 3,356 | 3,323 | 3,352 | 1,939,000 |
| 2014/08/29 | 3,303 | 3,333 | 3,286 | 3,315 | 5,309,000 |
| 2014/08/28 | 3,304 | 3,338 | 3,287 | 3,330 | 4,356,000 |
| 2014/08/27 | 3,381 | 3,385 | 3,330 | 3,350 | 3,287,000 |
| 2014/08/26 | 3,407 | 3,407 | 3,345 | 3,353 | 3,475,000 |
| 2014/08/25 | 3,397 | 3,413 | 3,366 | 3,407 | 2,463,000 |
| 2014/08/22 | 3,420 | 3,421 | 3,367 | 3,383 | 3,049,000 |
| 2014/08/21 | 3,360 | 3,410 | 3,346 | 3,410 | 3,562,000 |
| 2014/08/20 | 3,339 | 3,351 | 3,323 | 3,334 | 2,715,000 |
| 2014/08/19 | 3,298 | 3,355 | 3,298 | 3,339 | 3,553,000 |
| 2014/08/18 | 3,272 | 3,276 | 3,251 | 3,270 | 2,182,000 |
| 2014/08/15 | 3,274 | 3,299 | 3,270 | 3,278 | 2,967,000 |
| 2014/08/14 | 3,328 | 3,328 | 3,262 | 3,274 | 3,886,000 |
| 2014/08/13 | 3,258 | 3,328 | 3,250 | 3,312 | 2,962,000 |
| 2014/08/12 | 3,280 | 3,298 | 3,258 | 3,258 | 2,464,000 |
| 2014/08/11 | 3,239 | 3,280 | 3,220 | 3,265 | 4,951,000 |
| 2014/08/08 | 3,245 | 3,249 | 3,151 | 3,158 | 6,318,000 |
| 2014/08/07 | 3,259 | 3,283 | 3,199 | 3,269 | 4,810,000 |
| 2014/08/06 | 3,350 | 3,353 | 3,295 | 3,311 | 4,146,000 |
| 2014/08/05 | 3,395 | 3,397 | 3,333 | 3,343 | 4,990,000 |
| 2014/08/04 | 3,421 | 3,426 | 3,398 | 3,398 | 3,934,000 |
| 2014/08/01 | 3,422 | 3,460 | 3,421 | 3,442 | 3,938,000 |
| 2014/07/31 | 3,449 | 3,475 | 3,443 | 3,445 | 3,925,000 |
| 2014/07/30 | 3,445 | 3,445 | 3,414 | 3,421 | 2,383,000 |
| 2014/07/29 | 3,412 | 3,449 | 3,400 | 3,446 | 3,699,000 |
| 2014/07/28 | 3,421 | 3,422 | 3,399 | 3,412 | 2,917,000 |
| 2014/07/25 | 3,437 | 3,441 | 3,401 | 3,430 | 2,804,000 |
| 2014/07/24 | 3,426 | 3,449 | 3,412 | 3,420 | 3,577,000 |
| 2014/07/23 | 3,409 | 3,435 | 3,398 | 3,432 | 3,552,000 |
| 2014/07/22 | 3,452 | 3,473 | 3,397 | 3,406 | 3,397,000 |
| 2014/07/18 | 3,399 | 3,425 | 3,391 | 3,416 | 3,521,000 |
| 2014/07/17 | 3,471 | 3,493 | 3,446 | 3,450 | 3,198,000 |
| 2014/07/16 | 3,475 | 3,510 | 3,443 | 3,473 | 5,550,000 |
| 2014/07/15 | 3,387 | 3,477 | 3,383 | 3,460 | 6,761,000 |
| 2014/07/14 | 3,353 | 3,370 | 3,324 | 3,363 | 4,150,000 |
| 2014/07/11 | 3,350 | 3,385 | 3,349 | 3,364 | 3,587,000 |
| 2014/07/10 | 3,400 | 3,436 | 3,365 | 3,382 | 4,230,000 |
| 2014/07/09 | 3,351 | 3,387 | 3,348 | 3,384 | 3,953,000 |
| 2014/07/08 | 3,398 | 3,410 | 3,367 | 3,390 | 3,572,000 |
| 2014/07/07 | 3,446 | 3,452 | 3,414 | 3,416 | 3,190,000 |
| 2014/07/04 | 3,450 | 3,464 | 3,432 | 3,464 | 7,082,000 |
| 2014/07/03 | 3,444 | 3,450 | 3,424 | 3,431 | 3,691,000 |
| 2014/07/02 | 3,436 | 3,445 | 3,405 | 3,445 | 8,286,000 |
| 2014/07/01 | 3,432 | 3,440 | 3,406 | 3,419 | 5,590,000 |
| 2014/06/30 | 3,448 | 3,448 | 3,381 | 3,416 | 5,449,000 |
| 2014/06/27 | 3,440 | 3,440 | 3,375 | 3,405 | 6,257,000 |
| 2014/06/26 | 3,445 | 3,464 | 3,419 | 3,432 | 5,809,000 |
| 2014/06/25 | 3,421 | 3,473 | 3,411 | 3,439 | 8,629,000 |
| 2014/06/24 | 3,420 | 3,451 | 3,385 | 3,451 | 41,375,000 |
| 2014/06/23 | 3,490 | 3,529 | 3,473 | 3,519 | 12,216,000 |
| 2014/06/20 | 3,470 | 3,535 | 3,461 | 3,526 | 9,044,000 |
| 2014/06/19 | 3,390 | 3,476 | 3,376 | 3,470 | 9,678,000 |
| 2014/06/18 | 3,387 | 3,408 | 3,346 | 3,401 | 8,867,000 |
| 2014/06/17 | 3,300 | 3,403 | 3,266 | 3,387 | 23,318,000 |
| 2014/06/16 | 3,280 | 3,350 | 3,236 | 3,236 | 12,012,000 |
| 2014/06/13 | 3,220 | 3,319 | 3,217 | 3,310 | 9,064,000 |
| 2014/06/12 | 3,298 | 3,300 | 3,263 | 3,276 | 5,522,000 |
| 2014/06/11 | 3,380 | 3,380 | 3,333 | 3,344 | 5,547,000 |
| 2014/06/10 | 3,397 | 3,415 | 3,385 | 3,395 | 4,280,000 |
| 2014/06/09 | 3,375 | 3,397 | 3,365 | 3,390 | 5,335,000 |
| 2014/06/06 | 3,350 | 3,366 | 3,337 | 3,350 | 4,507,000 |
| 2014/06/05 | 3,342 | 3,363 | 3,313 | 3,342 | 3,580,000 |
| 2014/06/04 | 3,360 | 3,363 | 3,312 | 3,338 | 2,797,000 |
| 2014/06/03 | 3,385 | 3,414 | 3,352 | 3,368 | 5,017,000 |
| 2014/06/02 | 3,259 | 3,355 | 3,258 | 3,342 | 6,160,000 |
| 2014/05/30 | 3,206 | 3,239 | 3,200 | 3,221 | 7,050,000 |
| 2014/05/29 | 3,182 | 3,203 | 3,162 | 3,193 | 5,125,000 |
| 2014/05/28 | 3,140 | 3,193 | 3,105 | 3,182 | 16,967,000 |
| 2014/05/27 | 3,282 | 3,369 | 3,282 | 3,340 | 3,497,000 |
| 2014/05/26 | 3,336 | 3,338 | 3,288 | 3,315 | 2,646,000 |
| 2014/05/23 | 3,304 | 3,341 | 3,282 | 3,287 | 5,519,000 |
| 2014/05/22 | 3,200 | 3,257 | 3,160 | 3,231 | 3,938,000 |
| 2014/05/21 | 3,230 | 3,240 | 3,179 | 3,192 | 4,734,000 |
| 2014/05/20 | 3,252 | 3,306 | 3,252 | 3,272 | 3,797,000 |
| 2014/05/19 | 3,310 | 3,312 | 3,247 | 3,252 | 4,019,000 |
| 2014/05/16 | 3,313 | 3,337 | 3,273 | 3,310 | 4,771,000 |
| 2014/05/15 | 3,300 | 3,386 | 3,274 | 3,382 | 6,050,000 |
| 2014/05/14 | 3,273 | 3,314 | 3,246 | 3,306 | 4,381,000 |
| 2014/05/13 | 3,273 | 3,318 | 3,257 | 3,273 | 6,290,000 |
| 2014/05/12 | 3,139 | 3,150 | 3,109 | 3,135 | 2,751,000 |
| 2014/05/09 | 3,086 | 3,162 | 3,085 | 3,145 | 3,529,000 |
| 2014/05/08 | 3,100 | 3,179 | 3,095 | 3,099 | 4,362,000 |
| 2014/05/07 | 3,111 | 3,140 | 3,075 | 3,079 | 5,375,000 |
| 2014/05/02 | 3,120 | 3,165 | 3,120 | 3,148 | 4,015,000 |
| 2014/05/01 | 3,036 | 3,105 | 3,026 | 3,100 | 3,541,000 |
| 2014/04/30 | 3,023 | 3,059 | 3,010 | 3,021 | 3,793,000 |
| 2014/04/28 | 3,000 | 3,029 | 2,992 | 3,015 | 2,564,000 |
| 2014/04/25 | 3,023 | 3,090 | 3,016 | 3,028 | 3,292,000 |
| 2014/04/24 | 3,071 | 3,093 | 3,046 | 3,065 | 2,097,000 |
| 2014/04/23 | 3,060 | 3,089 | 3,002 | 3,084 | 3,262,000 |
| 2014/04/22 | 3,083 | 3,118 | 3,032 | 3,032 | 2,606,000 |
| 2014/04/21 | 3,125 | 3,146 | 3,054 | 3,057 | 2,652,000 |
| 2014/04/18 | 3,090 | 3,140 | 3,090 | 3,125 | 2,394,000 |
| 2014/04/17 | 3,055 | 3,099 | 3,015 | 3,076 | 4,073,000 |
| 2014/04/16 | 3,026 | 3,108 | 3,021 | 3,078 | 4,506,000 |
| 2014/04/15 | 3,011 | 3,015 | 2,955 | 2,972 | 3,645,000 |
| 2014/04/14 | 2,955 | 3,014 | 2,952 | 2,967 | 3,432,000 |
| 2014/04/11 | 2,945 | 3,035 | 2,936 | 2,989 | 6,045,000 |
| 2014/04/10 | 3,057 | 3,110 | 3,035 | 3,035 | 4,759,000 |
| 2014/04/09 | 3,073 | 3,099 | 3,008 | 3,012 | 7,249,000 |
| 2014/04/08 | 3,218 | 3,242 | 3,182 | 3,183 | 3,450,000 |
| 2014/04/07 | 3,253 | 3,293 | 3,214 | 3,239 | 3,984,000 |
| 2014/04/04 | 3,249 | 3,333 | 3,242 | 3,323 | 7,089,000 |
| 2014/04/03 | 3,230 | 3,279 | 3,209 | 3,247 | 5,336,000 |
| 2014/04/02 | 3,168 | 3,261 | 3,158 | 3,213 | 6,455,000 |
| 2014/04/01 | 3,180 | 3,188 | 3,129 | 3,158 | 3,868,000 |
| 2014/03/31 | 3,130 | 3,149 | 3,079 | 3,149 | 5,381,000 |
| 2014/03/28 | 3,043 | 3,056 | 2,992 | 3,056 | 4,932,000 |
| 2014/03/27 | 2,951 | 3,032 | 2,914 | 3,024 | 4,336,000 |
| 2014/03/26 | 2,953 | 3,033 | 2,934 | 2,986 | 3,905,000 |
| 2014/03/25 | 2,931 | 2,964 | 2,881 | 2,935 | 4,086,000 |
| 2014/03/24 | 2,935 | 2,993 | 2,920 | 2,984 | 4,012,000 |
| 2014/03/20 | 3,065 | 3,067 | 2,951 | 2,958 | 5,957,000 |
| 2014/03/19 | 3,085 | 3,128 | 3,030 | 3,072 | 4,925,000 |
| 2014/03/18 | 3,091 | 3,102 | 3,036 | 3,076 | 4,322,000 |
| 2014/03/17 | 3,032 | 3,057 | 2,981 | 3,021 | 4,767,000 |
| 2014/03/14 | 3,015 | 3,075 | 3,009 | 3,063 | 7,297,000 |
| 2014/03/13 | 3,164 | 3,169 | 3,110 | 3,117 | 3,603,000 |
| 2014/03/12 | 3,210 | 3,233 | 3,167 | 3,174 | 3,008,000 |
| 2014/03/11 | 3,277 | 3,300 | 3,247 | 3,263 | 2,749,000 |
| 2014/03/10 | 3,317 | 3,339 | 3,231 | 3,250 | 3,637,000 |
| 2014/03/07 | 3,347 | 3,355 | 3,299 | 3,329 | 5,451,000 |
| 2014/03/06 | 3,215 | 3,314 | 3,175 | 3,290 | 8,909,000 |
| 2014/03/05 | 3,150 | 3,205 | 3,140 | 3,155 | 7,333,000 |
| 2014/03/04 | 2,975 | 3,086 | 2,965 | 3,044 | 4,079,000 |
| 2014/03/03 | 2,993 | 3,014 | 2,943 | 2,981 | 4,037,000 |
| 2014/02/28 | 3,020 | 3,045 | 2,970 | 3,027 | 5,779,000 |
| 2014/02/27 | 3,088 | 3,088 | 3,005 | 3,021 | 6,031,000 |
| 2014/02/26 | 3,106 | 3,158 | 3,096 | 3,124 | 3,701,000 |
| 2014/02/25 | 3,166 | 3,185 | 3,110 | 3,139 | 5,373,000 |
| 2014/02/24 | 3,200 | 3,252 | 3,119 | 3,155 | 4,455,000 |
| 2014/02/21 | 3,177 | 3,215 | 3,133 | 3,193 | 4,268,000 |
| 2014/02/20 | 3,234 | 3,255 | 3,144 | 3,155 | 3,480,000 |
| 2014/02/19 | 3,235 | 3,310 | 3,203 | 3,229 | 4,140,000 |
| 2014/02/18 | 3,166 | 3,267 | 3,091 | 3,250 | 5,268,000 |
| 2014/02/17 | 3,101 | 3,156 | 3,082 | 3,146 | 3,772,000 |
| 2014/02/14 | 3,174 | 3,174 | 2,995 | 3,105 | 9,276,000 |
| 2014/02/13 | 3,308 | 3,318 | 3,174 | 3,194 | 3,594,000 |
| 2014/02/12 | 3,342 | 3,353 | 3,286 | 3,295 | 2,577,000 |
| 2014/02/10 | 3,279 | 3,295 | 3,243 | 3,295 | 2,861,000 |
| 2014/02/07 | 3,210 | 3,234 | 3,190 | 3,230 | 3,097,000 |
| 2014/02/06 | 3,215 | 3,266 | 3,144 | 3,157 | 4,371,000 |
| 2014/02/05 | 3,173 | 3,210 | 3,133 | 3,178 | 4,103,000 |
| 2014/02/04 | 3,120 | 3,163 | 3,085 | 3,103 | 5,296,000 |
| 2014/02/03 | 3,256 | 3,315 | 3,223 | 3,229 | 4,456,000 |
| 2014/01/31 | 3,316 | 3,339 | 3,257 | 3,289 | 4,027,000 |
| 2014/01/30 | 3,386 | 3,400 | 3,252 | 3,308 | 6,356,000 |
| 2014/01/29 | 3,456 | 3,496 | 3,406 | 3,478 | 2,913,000 |
| 2014/01/28 | 3,397 | 3,464 | 3,367 | 3,410 | 4,046,000 |
| 2014/01/27 | 3,460 | 3,483 | 3,373 | 3,386 | 5,684,000 |
| 2014/01/24 | 3,546 | 3,547 | 3,502 | 3,528 | 5,249,000 |
| 2014/01/23 | 3,655 | 3,674 | 3,591 | 3,593 | 4,101,000 |
| 2014/01/22 | 3,605 | 3,644 | 3,567 | 3,628 | 3,681,000 |
| 2014/01/21 | 3,612 | 3,655 | 3,599 | 3,605 | 2,919,000 |
| 2014/01/20 | 3,639 | 3,640 | 3,560 | 3,581 | 2,355,000 |
| 2014/01/17 | 3,585 | 3,674 | 3,576 | 3,628 | 5,168,000 |
| 2014/01/16 | 3,640 | 3,671 | 3,591 | 3,597 | 3,201,000 |
| 2014/01/15 | 3,553 | 3,648 | 3,534 | 3,638 | 4,325,000 |
| 2014/01/14 | 3,530 | 3,553 | 3,485 | 3,501 | 5,094,000 |
| 2014/01/10 | 3,660 | 3,670 | 3,600 | 3,615 | 4,110,000 |
| 2014/01/09 | 3,700 | 3,750 | 3,650 | 3,660 | 3,742,000 |
| 2014/01/08 | 3,695 | 3,710 | 3,640 | 3,695 | 2,778,000 |
| 2014/01/07 | 3,680 | 3,690 | 3,610 | 3,665 | 3,110,000 |
| 2014/01/06 | 3,745 | 3,805 | 3,670 | 3,705 | 5,215,000 |