積水ハウス(1928)の株価時系列情報
積水ハウス(1928)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 | 1,612 | 1,612 | 1,587 | 1,587 | 2,769,300 |
| 2014/12/29 | 1,607 | 1,624 | 1,596 | 1,612 | 3,709,300 |
| 2014/12/26 | 1,600 | 1,608 | 1,596 | 1,604 | 2,296,200 |
| 2014/12/25 | 1,592 | 1,598 | 1,586 | 1,592 | 1,739,600 |
| 2014/12/24 | 1,589 | 1,600 | 1,581 | 1,593 | 3,648,700 |
| 2014/12/22 | 1,595 | 1,600 | 1,580 | 1,589 | 2,587,100 |
| 2014/12/19 | 1,589 | 1,594 | 1,571 | 1,592 | 4,829,600 |
| 2014/12/18 | 1,550 | 1,572 | 1,547 | 1,558 | 4,837,100 |
| 2014/12/17 | 1,509 | 1,536 | 1,502 | 1,519 | 4,683,400 |
| 2014/12/16 | 1,500 | 1,503 | 1,484 | 1,498 | 4,798,500 |
| 2014/12/15 | 1,528 | 1,528 | 1,500 | 1,503 | 3,903,800 |
| 2014/12/12 | 1,544 | 1,550 | 1,528 | 1,532 | 7,424,200 |
| 2014/12/11 | 1,512 | 1,557 | 1,506 | 1,552 | 6,241,200 |
| 2014/12/10 | 1,550 | 1,553 | 1,515 | 1,525 | 6,478,800 |
| 2014/12/09 | 1,575 | 1,590 | 1,574 | 1,583 | 3,849,000 |
| 2014/12/08 | 1,626 | 1,628 | 1,572 | 1,591 | 6,953,200 |
| 2014/12/05 | 1,640 | 1,644 | 1,611 | 1,622 | 3,921,100 |
| 2014/12/04 | 1,640 | 1,647 | 1,628 | 1,638 | 4,027,000 |
| 2014/12/03 | 1,625 | 1,640 | 1,618 | 1,632 | 4,683,500 |
| 2014/12/02 | 1,598 | 1,616 | 1,591 | 1,614 | 2,777,100 |
| 2014/12/01 | 1,610 | 1,624 | 1,597 | 1,606 | 4,611,000 |
| 2014/11/28 | 1,575 | 1,595 | 1,575 | 1,594 | 2,820,000 |
| 2014/11/27 | 1,587 | 1,590 | 1,576 | 1,584 | 4,212,400 |
| 2014/11/26 | 1,577 | 1,601 | 1,576 | 1,592 | 3,986,000 |
| 2014/11/25 | 1,595 | 1,604 | 1,586 | 1,602 | 4,842,400 |
| 2014/11/21 | 1,578 | 1,588 | 1,561 | 1,580 | 4,238,800 |
| 2014/11/20 | 1,566 | 1,579 | 1,560 | 1,575 | 3,819,400 |
| 2014/11/19 | 1,550 | 1,565 | 1,542 | 1,558 | 6,706,000 |
| 2014/11/18 | 1,549 | 1,563 | 1,539 | 1,545 | 5,256,100 |
| 2014/11/17 | 1,551 | 1,566 | 1,527 | 1,536 | 7,269,500 |
| 2014/11/14 | 1,545 | 1,584 | 1,545 | 1,578 | 15,182,700 |
| 2014/11/13 | 1,473 | 1,489 | 1,463 | 1,486 | 4,711,300 |
| 2014/11/12 | 1,462 | 1,494 | 1,461 | 1,474 | 9,176,700 |
| 2014/11/11 | 1,449 | 1,460 | 1,434 | 1,458 | 4,131,200 |
| 2014/11/10 | 1,422 | 1,450 | 1,422 | 1,449 | 5,352,300 |
| 2014/11/07 | 1,414 | 1,435 | 1,410 | 1,431 | 4,216,400 |
| 2014/11/06 | 1,430 | 1,439 | 1,410 | 1,412 | 5,993,100 |
| 2014/11/05 | 1,414 | 1,420 | 1,397 | 1,417 | 6,021,100 |
| 2014/11/04 | 1,402 | 1,444 | 1,392 | 1,432 | 14,093,000 |
| 2014/10/31 | 1,319 | 1,373 | 1,311 | 1,362 | 10,233,600 |
| 2014/10/30 | 1,293 | 1,310 | 1,282 | 1,310 | 8,277,400 |
| 2014/10/29 | 1,294 | 1,304 | 1,285 | 1,302 | 3,897,900 |
| 2014/10/28 | 1,305 | 1,308 | 1,286 | 1,293 | 3,128,700 |
| 2014/10/27 | 1,305 | 1,308 | 1,292 | 1,305 | 3,436,900 |
| 2014/10/24 | 1,305 | 1,307 | 1,290 | 1,294 | 2,813,300 |
| 2014/10/23 | 1,295 | 1,301 | 1,283 | 1,292 | 4,317,200 |
| 2014/10/22 | 1,290 | 1,307 | 1,285 | 1,305 | 5,960,000 |
| 2014/10/21 | 1,274 | 1,278 | 1,252 | 1,259 | 3,973,000 |
| 2014/10/20 | 1,255 | 1,283 | 1,251 | 1,280 | 6,525,900 |
| 2014/10/17 | 1,243 | 1,247 | 1,226 | 1,226 | 4,650,700 |
| 2014/10/16 | 1,241 | 1,264 | 1,234 | 1,237 | 6,924,900 |
| 2014/10/15 | 1,247 | 1,271 | 1,244 | 1,262 | 5,067,300 |
| 2014/10/14 | 1,248 | 1,266 | 1,237 | 1,244 | 7,434,100 |
| 2014/10/10 | 1,241 | 1,271 | 1,235 | 1,267 | 6,587,800 |
| 2014/10/09 | 1,269 | 1,273 | 1,250 | 1,251 | 5,524,000 |
| 2014/10/08 | 1,270 | 1,274 | 1,265 | 1,269 | 4,359,300 |
| 2014/10/07 | 1,280 | 1,291 | 1,274 | 1,278 | 3,622,300 |
| 2014/10/06 | 1,292 | 1,294 | 1,277 | 1,280 | 4,392,600 |
| 2014/10/03 | 1,264 | 1,277 | 1,263 | 1,273 | 4,766,300 |
| 2014/10/02 | 1,270 | 1,277 | 1,263 | 1,265 | 4,817,400 |
| 2014/10/01 | 1,292 | 1,292 | 1,277 | 1,277 | 4,621,300 |
| 2014/09/30 | 1,306 | 1,307 | 1,277 | 1,292 | 7,437,000 |
| 2014/09/29 | 1,316 | 1,319 | 1,309 | 1,311 | 3,569,800 |
| 2014/09/26 | 1,298 | 1,312 | 1,298 | 1,310 | 3,621,600 |
| 2014/09/25 | 1,300 | 1,314 | 1,293 | 1,314 | 4,518,900 |
| 2014/09/24 | 1,298 | 1,299 | 1,285 | 1,292 | 4,875,700 |
| 2014/09/22 | 1,310 | 1,319 | 1,297 | 1,304 | 7,049,600 |
| 2014/09/19 | 1,286 | 1,298 | 1,274 | 1,296 | 5,893,500 |
| 2014/09/18 | 1,284 | 1,285 | 1,271 | 1,278 | 4,052,900 |
| 2014/09/17 | 1,268 | 1,272 | 1,263 | 1,267 | 3,623,600 |
| 2014/09/16 | 1,268 | 1,270 | 1,261 | 1,261 | 4,046,800 |
| 2014/09/12 | 1,270 | 1,277 | 1,265 | 1,268 | 6,776,600 |
| 2014/09/11 | 1,292 | 1,295 | 1,277 | 1,282 | 3,476,200 |
| 2014/09/10 | 1,277 | 1,288 | 1,272 | 1,287 | 3,394,600 |
| 2014/09/09 | 1,315 | 1,316 | 1,277 | 1,277 | 6,736,400 |
| 2014/09/08 | 1,335 | 1,337 | 1,312 | 1,315 | 4,821,000 |
| 2014/09/05 | 1,334 | 1,375 | 1,327 | 1,339 | 6,894,800 |
| 2014/09/04 | 1,328 | 1,329 | 1,310 | 1,310 | 2,640,700 |
| 2014/09/03 | 1,330 | 1,336 | 1,321 | 1,329 | 2,554,400 |
| 2014/09/02 | 1,322 | 1,332 | 1,315 | 1,322 | 2,982,700 |
| 2014/09/01 | 1,317 | 1,323 | 1,313 | 1,322 | 1,972,100 |
| 2014/08/29 | 1,312 | 1,318 | 1,303 | 1,308 | 3,790,700 |
| 2014/08/28 | 1,332 | 1,332 | 1,314 | 1,319 | 2,241,800 |
| 2014/08/27 | 1,333 | 1,342 | 1,328 | 1,332 | 2,116,000 |
| 2014/08/26 | 1,343 | 1,346 | 1,329 | 1,330 | 2,197,700 |
| 2014/08/25 | 1,346 | 1,350 | 1,337 | 1,342 | 1,709,000 |
| 2014/08/22 | 1,350 | 1,354 | 1,333 | 1,335 | 2,153,600 |
| 2014/08/21 | 1,341 | 1,349 | 1,335 | 1,342 | 1,956,700 |
| 2014/08/20 | 1,348 | 1,348 | 1,338 | 1,340 | 1,385,800 |
| 2014/08/19 | 1,348 | 1,348 | 1,338 | 1,342 | 1,724,000 |
| 2014/08/18 | 1,348 | 1,350 | 1,332 | 1,334 | 1,362,600 |
| 2014/08/15 | 1,338 | 1,346 | 1,334 | 1,336 | 1,673,600 |
| 2014/08/14 | 1,337 | 1,349 | 1,337 | 1,346 | 2,670,300 |
| 2014/08/13 | 1,315 | 1,332 | 1,306 | 1,328 | 2,480,500 |
| 2014/08/12 | 1,323 | 1,334 | 1,323 | 1,324 | 2,600,200 |
| 2014/08/11 | 1,307 | 1,325 | 1,295 | 1,323 | 2,364,400 |
| 2014/08/08 | 1,290 | 1,304 | 1,278 | 1,279 | 3,755,400 |
| 2014/08/07 | 1,300 | 1,309 | 1,290 | 1,301 | 2,603,000 |
| 2014/08/06 | 1,304 | 1,314 | 1,299 | 1,301 | 3,892,300 |
| 2014/08/05 | 1,338 | 1,346 | 1,320 | 1,321 | 2,654,000 |
| 2014/08/04 | 1,349 | 1,350 | 1,330 | 1,330 | 2,493,600 |
| 2014/08/01 | 1,350 | 1,357 | 1,346 | 1,351 | 2,489,600 |
| 2014/07/31 | 1,376 | 1,378 | 1,362 | 1,363 | 2,305,700 |
| 2014/07/30 | 1,390 | 1,390 | 1,366 | 1,368 | 3,217,300 |
| 2014/07/29 | 1,386 | 1,396 | 1,377 | 1,389 | 4,737,800 |
| 2014/07/28 | 1,410 | 1,424 | 1,405 | 1,424 | 6,503,100 |
| 2014/07/25 | 1,403 | 1,411 | 1,400 | 1,411 | 2,684,500 |
| 2014/07/24 | 1,405 | 1,407 | 1,396 | 1,398 | 2,432,100 |
| 2014/07/23 | 1,403 | 1,408 | 1,397 | 1,405 | 2,045,200 |
| 2014/07/22 | 1,401 | 1,406 | 1,396 | 1,399 | 2,154,900 |
| 2014/07/18 | 1,399 | 1,401 | 1,390 | 1,400 | 3,101,100 |
| 2014/07/17 | 1,399 | 1,414 | 1,399 | 1,414 | 4,229,700 |
| 2014/07/16 | 1,402 | 1,402 | 1,392 | 1,396 | 1,660,400 |
| 2014/07/15 | 1,397 | 1,404 | 1,393 | 1,395 | 2,111,600 |
| 2014/07/14 | 1,372 | 1,389 | 1,369 | 1,387 | 2,648,500 |
| 2014/07/11 | 1,360 | 1,368 | 1,356 | 1,365 | 3,709,600 |
| 2014/07/10 | 1,402 | 1,403 | 1,377 | 1,377 | 3,201,500 |
| 2014/07/09 | 1,399 | 1,404 | 1,397 | 1,402 | 3,538,000 |
| 2014/07/08 | 1,410 | 1,419 | 1,397 | 1,419 | 3,007,900 |
| 2014/07/07 | 1,412 | 1,419 | 1,408 | 1,409 | 1,481,600 |
| 2014/07/04 | 1,420 | 1,422 | 1,407 | 1,411 | 1,756,200 |
| 2014/07/03 | 1,422 | 1,423 | 1,404 | 1,405 | 2,498,300 |
| 2014/07/02 | 1,438 | 1,439 | 1,407 | 1,410 | 3,364,300 |
| 2014/07/01 | 1,386 | 1,413 | 1,385 | 1,405 | 3,331,300 |
| 2014/06/30 | 1,374 | 1,391 | 1,368 | 1,389 | 3,630,700 |
| 2014/06/27 | 1,380 | 1,382 | 1,354 | 1,361 | 2,940,800 |
| 2014/06/26 | 1,380 | 1,381 | 1,371 | 1,379 | 1,973,400 |
| 2014/06/25 | 1,374 | 1,387 | 1,370 | 1,370 | 2,224,400 |
| 2014/06/24 | 1,380 | 1,384 | 1,365 | 1,378 | 2,107,400 |
| 2014/06/23 | 1,395 | 1,399 | 1,381 | 1,386 | 3,105,600 |
| 2014/06/20 | 1,380 | 1,401 | 1,378 | 1,388 | 5,055,600 |
| 2014/06/19 | 1,345 | 1,376 | 1,345 | 1,375 | 3,686,800 |
| 2014/06/18 | 1,337 | 1,347 | 1,333 | 1,345 | 2,683,900 |
| 2014/06/17 | 1,340 | 1,344 | 1,331 | 1,334 | 2,361,100 |
| 2014/06/16 | 1,355 | 1,356 | 1,338 | 1,343 | 2,691,100 |
| 2014/06/13 | 1,325 | 1,345 | 1,323 | 1,343 | 4,192,500 |
| 2014/06/12 | 1,332 | 1,349 | 1,331 | 1,344 | 4,167,200 |
| 2014/06/11 | 1,336 | 1,342 | 1,328 | 1,337 | 2,417,600 |
| 2014/06/10 | 1,332 | 1,337 | 1,322 | 1,332 | 2,666,800 |
| 2014/06/09 | 1,352 | 1,356 | 1,325 | 1,329 | 4,827,600 |
| 2014/06/06 | 1,377 | 1,377 | 1,344 | 1,347 | 5,824,800 |
| 2014/06/05 | 1,377 | 1,377 | 1,344 | 1,347 | 3,396,600 |
| 2014/06/04 | 1,368 | 1,369 | 1,347 | 1,362 | 3,046,000 |
| 2014/06/03 | 1,378 | 1,380 | 1,360 | 1,368 | 3,203,300 |
| 2014/06/02 | 1,352 | 1,363 | 1,348 | 1,361 | 3,587,000 |
| 2014/05/30 | 1,338 | 1,341 | 1,326 | 1,339 | 5,001,900 |
| 2014/05/29 | 1,322 | 1,332 | 1,315 | 1,327 | 2,353,400 |
| 2014/05/28 | 1,334 | 1,339 | 1,313 | 1,336 | 2,701,400 |
| 2014/05/27 | 1,330 | 1,340 | 1,324 | 1,329 | 3,008,100 |
| 2014/05/26 | 1,330 | 1,331 | 1,319 | 1,330 | 2,529,200 |
| 2014/05/23 | 1,305 | 1,332 | 1,304 | 1,316 | 4,960,800 |
| 2014/05/22 | 1,276 | 1,288 | 1,266 | 1,286 | 3,727,000 |
| 2014/05/21 | 1,249 | 1,259 | 1,240 | 1,249 | 1,839,400 |
| 2014/05/20 | 1,253 | 1,271 | 1,251 | 1,260 | 2,379,100 |
| 2014/05/19 | 1,267 | 1,267 | 1,247 | 1,248 | 2,544,900 |
| 2014/05/16 | 1,261 | 1,268 | 1,250 | 1,265 | 2,730,300 |
| 2014/05/15 | 1,273 | 1,285 | 1,270 | 1,281 | 2,353,800 |
| 2014/05/14 | 1,277 | 1,290 | 1,273 | 1,281 | 2,392,300 |
| 2014/05/13 | 1,257 | 1,278 | 1,255 | 1,274 | 3,630,900 |
| 2014/05/12 | 1,257 | 1,267 | 1,242 | 1,250 | 4,117,700 |
| 2014/05/09 | 1,236 | 1,269 | 1,235 | 1,268 | 5,119,000 |
| 2014/05/08 | 1,241 | 1,251 | 1,231 | 1,240 | 4,157,700 |
| 2014/05/07 | 1,249 | 1,250 | 1,231 | 1,238 | 3,176,400 |
| 2014/05/02 | 1,250 | 1,254 | 1,241 | 1,252 | 2,196,100 |
| 2014/05/01 | 1,237 | 1,248 | 1,231 | 1,246 | 2,662,400 |
| 2014/04/30 | 1,230 | 1,238 | 1,223 | 1,227 | 2,973,900 |
| 2014/04/28 | 1,226 | 1,233 | 1,223 | 1,228 | 2,126,900 |
| 2014/04/25 | 1,236 | 1,247 | 1,226 | 1,232 | 2,629,000 |
| 2014/04/24 | 1,245 | 1,254 | 1,233 | 1,240 | 2,290,600 |
| 2014/04/23 | 1,271 | 1,273 | 1,243 | 1,243 | 4,461,700 |
| 2014/04/22 | 1,271 | 1,278 | 1,256 | 1,272 | 3,100,500 |
| 2014/04/21 | 1,295 | 1,296 | 1,260 | 1,263 | 2,371,600 |
| 2014/04/18 | 1,288 | 1,298 | 1,272 | 1,297 | 2,556,600 |
| 2014/04/17 | 1,264 | 1,286 | 1,261 | 1,284 | 4,139,200 |
| 2014/04/16 | 1,225 | 1,264 | 1,221 | 1,264 | 3,041,200 |
| 2014/04/15 | 1,231 | 1,233 | 1,211 | 1,214 | 1,935,600 |
| 2014/04/14 | 1,210 | 1,219 | 1,192 | 1,212 | 4,844,600 |
| 2014/04/11 | 1,207 | 1,224 | 1,200 | 1,220 | 6,362,300 |
| 2014/04/10 | 1,261 | 1,263 | 1,234 | 1,241 | 3,814,500 |
| 2014/04/09 | 1,261 | 1,265 | 1,231 | 1,236 | 5,196,300 |
| 2014/04/08 | 1,286 | 1,302 | 1,279 | 1,279 | 2,978,000 |
| 2014/04/07 | 1,305 | 1,312 | 1,291 | 1,296 | 2,050,100 |
| 2014/04/04 | 1,307 | 1,326 | 1,298 | 1,324 | 2,789,400 |
| 2014/04/03 | 1,305 | 1,321 | 1,293 | 1,312 | 2,349,400 |
| 2014/04/02 | 1,303 | 1,320 | 1,300 | 1,305 | 2,947,700 |
| 2014/04/01 | 1,278 | 1,294 | 1,271 | 1,293 | 3,620,700 |
| 2014/03/31 | 1,298 | 1,298 | 1,270 | 1,281 | 3,150,300 |
| 2014/03/28 | 1,257 | 1,279 | 1,241 | 1,279 | 4,218,400 |
| 2014/03/27 | 1,223 | 1,254 | 1,208 | 1,246 | 5,393,300 |
| 2014/03/26 | 1,218 | 1,230 | 1,210 | 1,221 | 4,985,300 |
| 2014/03/25 | 1,173 | 1,207 | 1,151 | 1,197 | 6,448,100 |
| 2014/03/24 | 1,231 | 1,237 | 1,203 | 1,209 | 5,868,800 |
| 2014/03/20 | 1,265 | 1,268 | 1,230 | 1,230 | 3,149,000 |
| 2014/03/19 | 1,240 | 1,264 | 1,234 | 1,255 | 2,805,800 |
| 2014/03/18 | 1,264 | 1,266 | 1,236 | 1,237 | 2,930,100 |
| 2014/03/17 | 1,260 | 1,266 | 1,230 | 1,238 | 4,375,800 |
| 2014/03/14 | 1,287 | 1,299 | 1,269 | 1,272 | 6,678,700 |
| 2014/03/13 | 1,313 | 1,325 | 1,308 | 1,310 | 2,681,900 |
| 2014/03/12 | 1,349 | 1,363 | 1,319 | 1,324 | 4,879,900 |
| 2014/03/11 | 1,368 | 1,371 | 1,351 | 1,363 | 3,431,700 |
| 2014/03/10 | 1,353 | 1,365 | 1,336 | 1,353 | 5,099,700 |
| 2014/03/07 | 1,374 | 1,382 | 1,333 | 1,336 | 7,688,500 |
| 2014/03/06 | 1,305 | 1,337 | 1,295 | 1,334 | 4,963,100 |
| 2014/03/05 | 1,286 | 1,306 | 1,274 | 1,283 | 6,349,500 |
| 2014/03/04 | 1,251 | 1,274 | 1,245 | 1,265 | 6,163,100 |
| 2014/03/03 | 1,252 | 1,284 | 1,250 | 1,281 | 4,157,300 |
| 2014/02/28 | 1,270 | 1,278 | 1,250 | 1,274 | 8,428,400 |
| 2014/02/27 | 1,303 | 1,309 | 1,283 | 1,286 | 5,610,400 |
| 2014/02/26 | 1,316 | 1,330 | 1,306 | 1,320 | 5,138,800 |
| 2014/02/25 | 1,335 | 1,343 | 1,315 | 1,335 | 4,576,600 |
| 2014/02/24 | 1,331 | 1,349 | 1,315 | 1,332 | 2,688,100 |
| 2014/02/21 | 1,333 | 1,338 | 1,315 | 1,335 | 3,364,500 |
| 2014/02/20 | 1,364 | 1,365 | 1,316 | 1,321 | 3,416,800 |
| 2014/02/19 | 1,367 | 1,375 | 1,342 | 1,363 | 2,204,500 |
| 2014/02/18 | 1,353 | 1,375 | 1,330 | 1,366 | 3,532,500 |
| 2014/02/17 | 1,322 | 1,348 | 1,306 | 1,346 | 2,974,500 |
| 2014/02/14 | 1,369 | 1,381 | 1,310 | 1,339 | 4,623,500 |
| 2014/02/13 | 1,395 | 1,403 | 1,367 | 1,373 | 2,940,300 |
| 2014/02/12 | 1,394 | 1,413 | 1,386 | 1,394 | 3,119,700 |
| 2014/02/10 | 1,356 | 1,386 | 1,349 | 1,384 | 3,499,400 |
| 2014/02/07 | 1,350 | 1,368 | 1,348 | 1,353 | 3,512,300 |
| 2014/02/06 | 1,321 | 1,349 | 1,316 | 1,336 | 3,754,200 |
| 2014/02/05 | 1,348 | 1,365 | 1,334 | 1,361 | 5,089,900 |
| 2014/02/04 | 1,367 | 1,385 | 1,344 | 1,344 | 6,652,100 |
| 2014/02/03 | 1,400 | 1,423 | 1,394 | 1,405 | 4,082,200 |
| 2014/01/31 | 1,436 | 1,442 | 1,417 | 1,434 | 3,169,900 |
| 2014/01/30 | 1,457 | 1,459 | 1,422 | 1,429 | 4,785,700 |
| 2014/01/29 | 1,481 | 1,491 | 1,467 | 1,477 | 5,503,100 |
| 2014/01/28 | 1,501 | 1,506 | 1,482 | 1,482 | 7,154,800 |
| 2014/01/27 | 1,499 | 1,513 | 1,485 | 1,501 | 4,064,600 |
| 2014/01/24 | 1,543 | 1,556 | 1,519 | 1,534 | 5,527,500 |
| 2014/01/23 | 1,567 | 1,578 | 1,553 | 1,562 | 5,419,100 |
| 2014/01/22 | 1,544 | 1,560 | 1,535 | 1,556 | 4,773,700 |
| 2014/01/21 | 1,533 | 1,551 | 1,529 | 1,539 | 3,250,800 |
| 2014/01/20 | 1,535 | 1,539 | 1,520 | 1,538 | 3,589,700 |
| 2014/01/17 | 1,523 | 1,537 | 1,520 | 1,531 | 3,646,100 |
| 2014/01/16 | 1,510 | 1,543 | 1,509 | 1,535 | 5,755,900 |
| 2014/01/15 | 1,500 | 1,504 | 1,489 | 1,497 | 4,495,200 |
| 2014/01/14 | 1,474 | 1,487 | 1,471 | 1,484 | 4,539,300 |
| 2014/01/10 | 1,469 | 1,511 | 1,466 | 1,510 | 6,269,900 |
| 2014/01/09 | 1,487 | 1,487 | 1,460 | 1,469 | 3,301,700 |
| 2014/01/08 | 1,479 | 1,488 | 1,470 | 1,488 | 3,505,800 |
| 2014/01/07 | 1,454 | 1,466 | 1,454 | 1,461 | 3,870,900 |
| 2014/01/06 | 1,464 | 1,465 | 1,442 | 1,461 | 4,380,600 |