日揮ホールディングス(1963)の株価時系列情報
日揮ホールディングス(1963)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 | 2,503 | 2,514 | 2,491 | 2,492 | 1,235,000 |
| 2014/12/29 | 2,570 | 2,575 | 2,503 | 2,516 | 1,168,000 |
| 2014/12/26 | 2,506 | 2,569 | 2,506 | 2,559 | 1,018,000 |
| 2014/12/25 | 2,506 | 2,520 | 2,501 | 2,509 | 862,000 |
| 2014/12/24 | 2,550 | 2,568 | 2,520 | 2,527 | 1,455,000 |
| 2014/12/22 | 2,528 | 2,550 | 2,518 | 2,543 | 1,681,000 |
| 2014/12/19 | 2,536 | 2,546 | 2,493 | 2,528 | 2,923,000 |
| 2014/12/18 | 2,463 | 2,527 | 2,425 | 2,510 | 3,468,000 |
| 2014/12/17 | 2,309 | 2,405 | 2,306 | 2,387 | 2,752,000 |
| 2014/12/16 | 2,362 | 2,363 | 2,296 | 2,336 | 3,980,000 |
| 2014/12/15 | 2,455 | 2,473 | 2,363 | 2,412 | 3,872,000 |
| 2014/12/12 | 2,514 | 2,540 | 2,499 | 2,499 | 3,604,000 |
| 2014/12/11 | 2,518 | 2,518 | 2,466 | 2,493 | 2,165,000 |
| 2014/12/10 | 2,490 | 2,553 | 2,455 | 2,548 | 2,979,000 |
| 2014/12/09 | 2,530 | 2,532 | 2,483 | 2,496 | 2,868,000 |
| 2014/12/08 | 2,588 | 2,594 | 2,540 | 2,552 | 2,599,000 |
| 2014/12/05 | 2,625 | 2,628 | 2,582 | 2,588 | 2,493,000 |
| 2014/12/04 | 2,717 | 2,740 | 2,659 | 2,664 | 1,855,000 |
| 2014/12/03 | 2,688 | 2,732 | 2,684 | 2,713 | 3,144,000 |
| 2014/12/02 | 2,588 | 2,653 | 2,575 | 2,647 | 2,683,000 |
| 2014/12/01 | 2,558 | 2,566 | 2,532 | 2,555 | 2,630,000 |
| 2014/11/28 | 2,574 | 2,580 | 2,520 | 2,554 | 3,276,000 |
| 2014/11/27 | 2,619 | 2,631 | 2,592 | 2,597 | 1,966,000 |
| 2014/11/26 | 2,642 | 2,645 | 2,617 | 2,635 | 1,787,000 |
| 2014/11/25 | 2,661 | 2,678 | 2,646 | 2,652 | 1,645,000 |
| 2014/11/21 | 2,642 | 2,653 | 2,601 | 2,643 | 2,160,000 |
| 2014/11/20 | 2,662 | 2,673 | 2,633 | 2,649 | 2,085,000 |
| 2014/11/19 | 2,662 | 2,712 | 2,654 | 2,657 | 3,545,000 |
| 2014/11/18 | 2,753 | 2,753 | 2,705 | 2,730 | 1,733,000 |
| 2014/11/17 | 2,783 | 2,790 | 2,699 | 2,706 | 2,815,000 |
| 2014/11/14 | 2,880 | 2,881 | 2,783 | 2,808 | 4,769,000 |
| 2014/11/13 | 2,902 | 2,907 | 2,856 | 2,888 | 2,412,000 |
| 2014/11/12 | 2,980 | 2,982 | 2,921 | 2,942 | 2,388,000 |
| 2014/11/11 | 2,844 | 3,045 | 2,841 | 3,013 | 4,069,000 |
| 2014/11/10 | 2,864 | 2,872 | 2,837 | 2,868 | 1,207,000 |
| 2014/11/07 | 2,859 | 2,874 | 2,843 | 2,861 | 1,539,000 |
| 2014/11/06 | 2,870 | 2,879 | 2,801 | 2,817 | 1,455,000 |
| 2014/11/05 | 2,817 | 2,878 | 2,816 | 2,870 | 1,817,000 |
| 2014/11/04 | 2,958 | 2,960 | 2,814 | 2,816 | 2,535,000 |
| 2014/10/31 | 2,744 | 2,850 | 2,742 | 2,818 | 2,153,000 |
| 2014/10/30 | 2,704 | 2,744 | 2,700 | 2,723 | 1,044,000 |
| 2014/10/29 | 2,661 | 2,727 | 2,661 | 2,717 | 1,094,000 |
| 2014/10/28 | 2,650 | 2,684 | 2,640 | 2,650 | 887,000 |
| 2014/10/27 | 2,643 | 2,661 | 2,629 | 2,650 | 980,000 |
| 2014/10/24 | 2,638 | 2,651 | 2,620 | 2,626 | 1,292,000 |
| 2014/10/23 | 2,570 | 2,618 | 2,570 | 2,607 | 1,798,000 |
| 2014/10/22 | 2,539 | 2,599 | 2,536 | 2,584 | 2,117,000 |
| 2014/10/21 | 2,546 | 2,547 | 2,458 | 2,467 | 1,311,000 |
| 2014/10/20 | 2,536 | 2,547 | 2,497 | 2,528 | 2,019,000 |
| 2014/10/17 | 2,543 | 2,557 | 2,467 | 2,467 | 1,832,000 |
| 2014/10/16 | 2,540 | 2,564 | 2,526 | 2,549 | 1,577,000 |
| 2014/10/15 | 2,611 | 2,628 | 2,593 | 2,618 | 1,258,000 |
| 2014/10/14 | 2,602 | 2,668 | 2,588 | 2,610 | 2,413,000 |
| 2014/10/10 | 2,690 | 2,704 | 2,650 | 2,668 | 2,142,000 |
| 2014/10/09 | 2,790 | 2,806 | 2,741 | 2,749 | 1,352,000 |
| 2014/10/08 | 2,800 | 2,801 | 2,765 | 2,785 | 1,149,000 |
| 2014/10/07 | 2,869 | 2,871 | 2,830 | 2,841 | 1,175,000 |
| 2014/10/06 | 2,883 | 2,893 | 2,859 | 2,875 | 961,000 |
| 2014/10/03 | 2,849 | 2,866 | 2,831 | 2,850 | 1,455,000 |
| 2014/10/02 | 2,940 | 2,942 | 2,877 | 2,878 | 1,657,000 |
| 2014/10/01 | 2,999 | 3,000 | 2,967 | 2,972 | 1,076,000 |
| 2014/09/30 | 3,002 | 3,012 | 2,964 | 2,994 | 1,228,000 |
| 2014/09/29 | 3,023 | 3,048 | 3,018 | 3,021 | 690,000 |
| 2014/09/26 | 2,980 | 3,020 | 2,976 | 3,012 | 1,170,000 |
| 2014/09/25 | 2,968 | 3,022 | 2,962 | 3,019 | 1,236,000 |
| 2014/09/24 | 2,933 | 2,966 | 2,932 | 2,954 | 1,239,000 |
| 2014/09/22 | 2,960 | 2,965 | 2,922 | 2,943 | 1,019,000 |
| 2014/09/19 | 2,926 | 2,956 | 2,912 | 2,947 | 1,336,000 |
| 2014/09/18 | 2,942 | 2,948 | 2,907 | 2,908 | 2,244,000 |
| 2014/09/17 | 2,941 | 2,953 | 2,929 | 2,930 | 929,000 |
| 2014/09/16 | 2,953 | 2,970 | 2,938 | 2,941 | 1,073,000 |
| 2014/09/12 | 2,990 | 2,999 | 2,951 | 2,956 | 3,481,000 |
| 2014/09/11 | 3,025 | 3,027 | 3,005 | 3,010 | 1,040,000 |
| 2014/09/10 | 3,016 | 3,027 | 3,005 | 3,021 | 1,134,000 |
| 2014/09/09 | 3,028 | 3,041 | 3,002 | 3,022 | 815,000 |
| 2014/09/08 | 2,995 | 3,019 | 2,991 | 2,997 | 1,161,000 |
| 2014/09/05 | 3,042 | 3,042 | 2,995 | 3,002 | 1,488,000 |
| 2014/09/04 | 3,051 | 3,065 | 3,032 | 3,032 | 778,000 |
| 2014/09/03 | 3,058 | 3,069 | 3,049 | 3,055 | 935,000 |
| 2014/09/02 | 3,026 | 3,080 | 3,016 | 3,053 | 967,000 |
| 2014/09/01 | 3,022 | 3,028 | 3,005 | 3,027 | 482,000 |
| 2014/08/29 | 3,021 | 3,027 | 3,003 | 3,011 | 1,084,000 |
| 2014/08/28 | 3,051 | 3,062 | 3,041 | 3,054 | 580,000 |
| 2014/08/27 | 3,073 | 3,086 | 3,059 | 3,068 | 578,000 |
| 2014/08/26 | 3,062 | 3,078 | 3,049 | 3,071 | 724,000 |
| 2014/08/25 | 3,053 | 3,069 | 3,039 | 3,054 | 643,000 |
| 2014/08/22 | 3,077 | 3,079 | 3,040 | 3,043 | 500,000 |
| 2014/08/21 | 3,065 | 3,075 | 3,040 | 3,072 | 782,000 |
| 2014/08/20 | 3,051 | 3,067 | 3,028 | 3,033 | 754,000 |
| 2014/08/19 | 3,030 | 3,037 | 3,004 | 3,025 | 1,339,000 |
| 2014/08/18 | 3,040 | 3,049 | 2,992 | 3,006 | 889,000 |
| 2014/08/15 | 3,027 | 3,084 | 3,023 | 3,052 | 937,000 |
| 2014/08/14 | 2,990 | 3,030 | 2,990 | 3,026 | 893,000 |
| 2014/08/13 | 2,980 | 2,999 | 2,952 | 2,985 | 824,000 |
| 2014/08/12 | 2,992 | 3,022 | 2,971 | 3,000 | 1,289,000 |
| 2014/08/11 | 2,912 | 3,031 | 2,890 | 2,993 | 2,460,000 |
| 2014/08/08 | 2,988 | 3,012 | 2,906 | 2,906 | 2,113,000 |
| 2014/08/07 | 3,040 | 3,056 | 2,995 | 3,024 | 1,729,000 |
| 2014/08/06 | 3,070 | 3,093 | 3,040 | 3,052 | 1,008,000 |
| 2014/08/05 | 3,100 | 3,116 | 3,083 | 3,085 | 988,000 |
| 2014/08/04 | 3,113 | 3,149 | 3,113 | 3,124 | 737,000 |
| 2014/08/01 | 3,108 | 3,148 | 3,100 | 3,135 | 730,000 |
| 2014/07/31 | 3,141 | 3,179 | 3,141 | 3,144 | 1,301,000 |
| 2014/07/30 | 3,167 | 3,185 | 3,128 | 3,131 | 1,826,000 |
| 2014/07/29 | 3,200 | 3,239 | 3,196 | 3,218 | 1,303,000 |
| 2014/07/28 | 3,172 | 3,200 | 3,158 | 3,183 | 987,000 |
| 2014/07/25 | 3,171 | 3,177 | 3,140 | 3,157 | 801,000 |
| 2014/07/24 | 3,120 | 3,179 | 3,120 | 3,161 | 1,585,000 |
| 2014/07/23 | 3,071 | 3,106 | 3,054 | 3,101 | 744,000 |
| 2014/07/22 | 3,053 | 3,081 | 3,053 | 3,065 | 810,000 |
| 2014/07/18 | 3,037 | 3,054 | 3,031 | 3,052 | 815,000 |
| 2014/07/17 | 3,074 | 3,109 | 3,074 | 3,083 | 711,000 |
| 2014/07/16 | 3,092 | 3,107 | 3,060 | 3,061 | 1,197,000 |
| 2014/07/15 | 3,111 | 3,125 | 3,080 | 3,091 | 666,000 |
| 2014/07/14 | 3,054 | 3,080 | 3,038 | 3,073 | 634,000 |
| 2014/07/11 | 3,051 | 3,069 | 3,029 | 3,046 | 1,471,000 |
| 2014/07/10 | 3,091 | 3,107 | 3,081 | 3,088 | 733,000 |
| 2014/07/09 | 3,058 | 3,106 | 3,051 | 3,104 | 1,196,000 |
| 2014/07/08 | 3,074 | 3,097 | 3,050 | 3,078 | 1,102,000 |
| 2014/07/07 | 3,090 | 3,105 | 3,082 | 3,082 | 936,000 |
| 2014/07/04 | 3,080 | 3,096 | 3,072 | 3,090 | 1,002,000 |
| 2014/07/03 | 3,088 | 3,092 | 3,068 | 3,074 | 793,000 |
| 2014/07/02 | 3,080 | 3,118 | 3,080 | 3,092 | 945,000 |
| 2014/07/01 | 3,079 | 3,130 | 3,079 | 3,111 | 1,016,000 |
| 2014/06/30 | 3,104 | 3,118 | 3,071 | 3,078 | 729,000 |
| 2014/06/27 | 3,150 | 3,181 | 3,100 | 3,101 | 1,549,000 |
| 2014/06/26 | 3,112 | 3,139 | 3,100 | 3,136 | 1,263,000 |
| 2014/06/25 | 3,080 | 3,113 | 3,066 | 3,084 | 1,056,000 |
| 2014/06/24 | 3,066 | 3,108 | 3,050 | 3,101 | 1,307,000 |
| 2014/06/23 | 3,065 | 3,117 | 3,065 | 3,103 | 1,285,000 |
| 2014/06/20 | 3,144 | 3,150 | 3,090 | 3,099 | 1,588,000 |
| 2014/06/19 | 3,131 | 3,171 | 3,116 | 3,148 | 1,267,000 |
| 2014/06/18 | 3,098 | 3,140 | 3,096 | 3,131 | 943,000 |
| 2014/06/17 | 3,117 | 3,129 | 3,097 | 3,103 | 656,000 |
| 2014/06/16 | 3,116 | 3,133 | 3,089 | 3,101 | 972,000 |
| 2014/06/13 | 3,050 | 3,117 | 3,045 | 3,109 | 2,176,000 |
| 2014/06/12 | 3,113 | 3,115 | 3,061 | 3,092 | 976,000 |
| 2014/06/11 | 3,103 | 3,138 | 3,103 | 3,129 | 934,000 |
| 2014/06/10 | 3,145 | 3,180 | 3,107 | 3,114 | 1,282,000 |
| 2014/06/09 | 3,098 | 3,130 | 3,087 | 3,123 | 1,690,000 |
| 2014/06/06 | 3,060 | 3,080 | 3,043 | 3,046 | 1,672,000 |
| 2014/06/05 | 3,054 | 3,082 | 3,050 | 3,071 | 1,390,000 |
| 2014/06/04 | 3,093 | 3,099 | 3,056 | 3,074 | 1,167,000 |
| 2014/06/03 | 3,079 | 3,094 | 3,052 | 3,074 | 1,573,000 |
| 2014/06/02 | 2,957 | 3,055 | 2,945 | 3,034 | 2,037,000 |
| 2014/05/30 | 2,950 | 2,960 | 2,907 | 2,924 | 2,139,000 |
| 2014/05/29 | 2,913 | 2,929 | 2,898 | 2,919 | 1,235,000 |
| 2014/05/28 | 2,928 | 2,940 | 2,908 | 2,927 | 1,197,000 |
| 2014/05/27 | 2,931 | 2,958 | 2,912 | 2,942 | 1,784,000 |
| 2014/05/26 | 2,934 | 2,944 | 2,921 | 2,938 | 1,141,000 |
| 2014/05/23 | 2,904 | 2,940 | 2,896 | 2,916 | 1,710,000 |
| 2014/05/22 | 2,885 | 2,908 | 2,852 | 2,899 | 1,441,000 |
| 2014/05/21 | 2,868 | 2,911 | 2,851 | 2,887 | 1,608,000 |
| 2014/05/20 | 2,828 | 2,885 | 2,816 | 2,876 | 2,865,000 |
| 2014/05/19 | 2,860 | 2,880 | 2,815 | 2,818 | 2,077,000 |
| 2014/05/16 | 2,845 | 2,924 | 2,818 | 2,916 | 3,331,000 |
| 2014/05/15 | 2,926 | 2,947 | 2,852 | 2,871 | 4,366,000 |
| 2014/05/14 | 3,350 | 3,358 | 2,862 | 2,910 | 6,918,000 |
| 2014/05/13 | 3,340 | 3,382 | 3,328 | 3,358 | 1,198,000 |
| 2014/05/12 | 3,311 | 3,347 | 3,301 | 3,306 | 663,000 |
| 2014/05/09 | 3,319 | 3,350 | 3,295 | 3,330 | 862,000 |
| 2014/05/08 | 3,306 | 3,355 | 3,285 | 3,325 | 958,000 |
| 2014/05/07 | 3,255 | 3,295 | 3,255 | 3,260 | 1,564,000 |
| 2014/05/02 | 3,341 | 3,395 | 3,315 | 3,365 | 1,005,000 |
| 2014/05/01 | 3,309 | 3,379 | 3,307 | 3,364 | 951,000 |
| 2014/04/30 | 3,315 | 3,346 | 3,301 | 3,310 | 1,224,000 |
| 2014/04/28 | 3,321 | 3,335 | 3,276 | 3,294 | 1,323,000 |
| 2014/04/25 | 3,369 | 3,412 | 3,351 | 3,364 | 1,481,000 |
| 2014/04/24 | 3,447 | 3,460 | 3,380 | 3,394 | 817,000 |
| 2014/04/23 | 3,458 | 3,498 | 3,412 | 3,441 | 881,000 |
| 2014/04/22 | 3,487 | 3,501 | 3,459 | 3,464 | 1,198,000 |
| 2014/04/21 | 3,500 | 3,526 | 3,425 | 3,462 | 1,348,000 |
| 2014/04/18 | 3,571 | 3,595 | 3,551 | 3,577 | 529,000 |
| 2014/04/17 | 3,478 | 3,571 | 3,478 | 3,560 | 1,037,000 |
| 2014/04/16 | 3,405 | 3,499 | 3,387 | 3,493 | 1,079,000 |
| 2014/04/15 | 3,491 | 3,494 | 3,395 | 3,405 | 855,000 |
| 2014/04/14 | 3,350 | 3,434 | 3,350 | 3,412 | 1,172,000 |
| 2014/04/11 | 3,385 | 3,436 | 3,351 | 3,355 | 2,387,000 |
| 2014/04/10 | 3,500 | 3,517 | 3,461 | 3,479 | 913,000 |
| 2014/04/09 | 3,524 | 3,539 | 3,454 | 3,460 | 1,060,000 |
| 2014/04/08 | 3,633 | 3,634 | 3,592 | 3,592 | 706,000 |
| 2014/04/07 | 3,646 | 3,679 | 3,618 | 3,659 | 579,000 |
| 2014/04/04 | 3,645 | 3,679 | 3,645 | 3,665 | 725,000 |
| 2014/04/03 | 3,681 | 3,696 | 3,631 | 3,683 | 1,417,000 |
| 2014/04/02 | 3,605 | 3,666 | 3,602 | 3,619 | 1,696,000 |
| 2014/04/01 | 3,600 | 3,615 | 3,543 | 3,556 | 1,358,000 |
| 2014/03/31 | 3,622 | 3,632 | 3,552 | 3,590 | 739,000 |
| 2014/03/28 | 3,536 | 3,599 | 3,516 | 3,581 | 1,125,000 |
| 2014/03/27 | 3,445 | 3,545 | 3,400 | 3,532 | 1,285,000 |
| 2014/03/26 | 3,466 | 3,543 | 3,460 | 3,524 | 1,514,000 |
| 2014/03/25 | 3,425 | 3,464 | 3,412 | 3,414 | 971,000 |
| 2014/03/24 | 3,567 | 3,584 | 3,468 | 3,478 | 1,680,000 |
| 2014/03/20 | 3,589 | 3,590 | 3,463 | 3,463 | 1,005,000 |
| 2014/03/19 | 3,571 | 3,617 | 3,519 | 3,579 | 889,000 |
| 2014/03/18 | 3,641 | 3,655 | 3,553 | 3,558 | 676,000 |
| 2014/03/17 | 3,530 | 3,588 | 3,506 | 3,555 | 1,246,000 |
| 2014/03/14 | 3,615 | 3,624 | 3,530 | 3,538 | 3,238,000 |
| 2014/03/13 | 3,640 | 3,682 | 3,633 | 3,654 | 826,000 |
| 2014/03/12 | 3,674 | 3,706 | 3,651 | 3,655 | 1,344,000 |
| 2014/03/11 | 3,735 | 3,745 | 3,692 | 3,719 | 667,000 |
| 2014/03/10 | 3,710 | 3,747 | 3,694 | 3,697 | 958,000 |
| 2014/03/07 | 3,767 | 3,785 | 3,718 | 3,748 | 1,161,000 |
| 2014/03/06 | 3,719 | 3,794 | 3,705 | 3,786 | 737,000 |
| 2014/03/05 | 3,730 | 3,767 | 3,710 | 3,746 | 776,000 |
| 2014/03/04 | 3,631 | 3,731 | 3,622 | 3,719 | 842,000 |
| 2014/03/03 | 3,716 | 3,754 | 3,630 | 3,663 | 1,113,000 |
| 2014/02/28 | 3,765 | 3,814 | 3,738 | 3,763 | 744,000 |
| 2014/02/27 | 3,820 | 3,830 | 3,760 | 3,805 | 958,000 |
| 2014/02/26 | 3,726 | 3,815 | 3,715 | 3,795 | 1,841,000 |
| 2014/02/25 | 3,740 | 3,786 | 3,726 | 3,775 | 1,212,000 |
| 2014/02/24 | 3,680 | 3,730 | 3,620 | 3,675 | 1,331,000 |
| 2014/02/21 | 3,665 | 3,720 | 3,660 | 3,702 | 1,353,000 |
| 2014/02/20 | 3,723 | 3,738 | 3,640 | 3,642 | 1,726,000 |
| 2014/02/19 | 3,703 | 3,759 | 3,701 | 3,753 | 584,000 |
| 2014/02/18 | 3,728 | 3,789 | 3,670 | 3,763 | 1,235,000 |
| 2014/02/17 | 3,669 | 3,704 | 3,628 | 3,694 | 799,000 |
| 2014/02/14 | 3,739 | 3,776 | 3,662 | 3,667 | 2,143,000 |
| 2014/02/13 | 3,681 | 3,720 | 3,663 | 3,680 | 1,243,000 |
| 2014/02/12 | 3,783 | 3,805 | 3,701 | 3,718 | 1,536,000 |
| 2014/02/10 | 3,674 | 3,704 | 3,660 | 3,692 | 1,403,000 |
| 2014/02/07 | 3,700 | 3,718 | 3,625 | 3,651 | 1,570,000 |
| 2014/02/06 | 3,710 | 3,739 | 3,645 | 3,645 | 1,064,000 |
| 2014/02/05 | 3,702 | 3,754 | 3,660 | 3,718 | 1,330,000 |
| 2014/02/04 | 3,716 | 3,738 | 3,632 | 3,632 | 1,781,000 |
| 2014/02/03 | 3,862 | 3,891 | 3,822 | 3,822 | 893,000 |
| 2014/01/31 | 3,991 | 3,994 | 3,880 | 3,914 | 855,000 |
| 2014/01/30 | 4,023 | 4,033 | 3,951 | 3,984 | 1,022,000 |
| 2014/01/29 | 3,980 | 4,075 | 3,980 | 4,074 | 984,000 |
| 2014/01/28 | 3,969 | 3,990 | 3,922 | 3,922 | 891,000 |
| 2014/01/27 | 3,976 | 3,995 | 3,941 | 3,945 | 1,251,000 |
| 2014/01/24 | 4,050 | 4,101 | 4,012 | 4,046 | 1,476,000 |
| 2014/01/23 | 4,155 | 4,190 | 4,106 | 4,137 | 1,364,000 |
| 2014/01/22 | 4,102 | 4,117 | 4,050 | 4,085 | 1,522,000 |
| 2014/01/21 | 4,174 | 4,189 | 4,134 | 4,160 | 960,000 |
| 2014/01/20 | 4,239 | 4,239 | 4,127 | 4,143 | 1,126,000 |
| 2014/01/17 | 4,151 | 4,259 | 4,135 | 4,240 | 1,687,000 |
| 2014/01/16 | 4,150 | 4,206 | 4,140 | 4,146 | 2,226,000 |
| 2014/01/15 | 4,100 | 4,200 | 4,100 | 4,200 | 2,073,000 |
| 2014/01/14 | 4,020 | 4,129 | 4,000 | 4,011 | 2,540,000 |
| 2014/01/10 | 3,975 | 4,005 | 3,915 | 4,005 | 2,072,000 |
| 2014/01/09 | 4,085 | 4,085 | 4,010 | 4,020 | 915,000 |
| 2014/01/08 | 4,035 | 4,115 | 4,015 | 4,105 | 1,025,000 |
| 2014/01/07 | 4,010 | 4,030 | 3,980 | 3,980 | 1,043,000 |
| 2014/01/06 | 4,100 | 4,135 | 4,005 | 4,020 | 1,453,000 |