エムスリー(2413)の株価時系列情報
エムスリー(2413)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 | 2,038 | 2,038 | 2,000 | 2,023 | 854,300 |
| 2014/12/29 | 2,060 | 2,069 | 2,018 | 2,041 | 632,900 |
| 2014/12/26 | 2,054 | 2,071 | 2,042 | 2,058 | 618,100 |
| 2014/12/25 | 2,070 | 2,083 | 2,058 | 2,067 | 600,600 |
| 2014/12/24 | 2,117 | 2,119 | 2,055 | 2,062 | 1,314,800 |
| 2014/12/22 | 2,130 | 2,164 | 2,077 | 2,090 | 1,148,000 |
| 2014/12/19 | 2,069 | 2,106 | 2,052 | 2,098 | 1,327,000 |
| 2014/12/18 | 2,050 | 2,077 | 2,021 | 2,028 | 1,014,600 |
| 2014/12/17 | 2,017 | 2,059 | 2,014 | 2,016 | 920,700 |
| 2014/12/16 | 2,048 | 2,069 | 2,017 | 2,017 | 818,200 |
| 2014/12/15 | 2,007 | 2,075 | 2,004 | 2,050 | 747,000 |
| 2014/12/12 | 2,030 | 2,057 | 2,030 | 2,031 | 1,103,800 |
| 2014/12/11 | 1,957 | 2,033 | 1,956 | 2,030 | 975,200 |
| 2014/12/10 | 1,950 | 1,999 | 1,942 | 1,986 | 923,700 |
| 2014/12/09 | 2,001 | 2,010 | 1,973 | 1,979 | 1,423,600 |
| 2014/12/08 | 2,038 | 2,045 | 2,012 | 2,017 | 684,700 |
| 2014/12/05 | 2,060 | 2,062 | 2,007 | 2,031 | 1,096,900 |
| 2014/12/04 | 2,038 | 2,059 | 2,002 | 2,057 | 1,185,800 |
| 2014/12/03 | 2,033 | 2,039 | 1,902 | 2,020 | 1,981,500 |
| 2014/12/02 | 2,080 | 2,085 | 2,031 | 2,045 | 1,362,200 |
| 2014/12/01 | 2,068 | 2,090 | 2,050 | 2,083 | 1,084,700 |
| 2014/11/28 | 2,030 | 2,069 | 2,030 | 2,042 | 926,000 |
| 2014/11/27 | 2,051 | 2,059 | 2,012 | 2,018 | 691,700 |
| 2014/11/26 | 2,076 | 2,087 | 2,018 | 2,053 | 1,522,000 |
| 2014/11/25 | 2,021 | 2,048 | 1,998 | 2,042 | 2,671,100 |
| 2014/11/21 | 1,978 | 2,005 | 1,952 | 1,981 | 1,143,200 |
| 2014/11/20 | 1,998 | 1,999 | 1,961 | 1,976 | 609,900 |
| 2014/11/19 | 2,000 | 2,011 | 1,974 | 1,982 | 691,800 |
| 2014/11/18 | 1,935 | 1,995 | 1,935 | 1,994 | 1,515,600 |
| 2014/11/17 | 1,965 | 1,967 | 1,894 | 1,902 | 1,197,600 |
| 2014/11/14 | 1,942 | 1,967 | 1,920 | 1,965 | 1,447,100 |
| 2014/11/13 | 1,883 | 1,910 | 1,865 | 1,909 | 914,200 |
| 2014/11/12 | 1,888 | 1,900 | 1,871 | 1,873 | 954,800 |
| 2014/11/11 | 1,874 | 1,883 | 1,846 | 1,876 | 847,600 |
| 2014/11/10 | 1,884 | 1,891 | 1,868 | 1,878 | 736,300 |
| 2014/11/07 | 1,850 | 1,893 | 1,843 | 1,893 | 1,138,500 |
| 2014/11/06 | 1,853 | 1,899 | 1,832 | 1,839 | 1,367,200 |
| 2014/11/05 | 1,890 | 1,892 | 1,846 | 1,877 | 1,220,300 |
| 2014/11/04 | 1,868 | 1,899 | 1,823 | 1,893 | 2,273,800 |
| 2014/10/31 | 1,811 | 1,847 | 1,804 | 1,842 | 1,830,800 |
| 2014/10/30 | 1,810 | 1,825 | 1,785 | 1,806 | 2,987,000 |
| 2014/10/29 | 1,807 | 1,809 | 1,780 | 1,794 | 804,300 |
| 2014/10/28 | 1,800 | 1,807 | 1,787 | 1,795 | 577,800 |
| 2014/10/27 | 1,800 | 1,809 | 1,781 | 1,801 | 724,100 |
| 2014/10/24 | 1,783 | 1,806 | 1,771 | 1,799 | 683,400 |
| 2014/10/23 | 1,790 | 1,813 | 1,767 | 1,776 | 988,200 |
| 2014/10/22 | 1,784 | 1,807 | 1,775 | 1,803 | 1,228,900 |
| 2014/10/21 | 1,731 | 1,786 | 1,725 | 1,748 | 1,747,200 |
| 2014/10/20 | 1,683 | 1,706 | 1,683 | 1,706 | 1,043,700 |
| 2014/10/17 | 1,657 | 1,691 | 1,657 | 1,659 | 1,505,800 |
| 2014/10/16 | 1,634 | 1,659 | 1,621 | 1,648 | 1,411,600 |
| 2014/10/15 | 1,675 | 1,685 | 1,646 | 1,672 | 1,123,400 |
| 2014/10/14 | 1,659 | 1,688 | 1,657 | 1,672 | 1,450,100 |
| 2014/10/10 | 1,709 | 1,734 | 1,703 | 1,714 | 1,525,700 |
| 2014/10/09 | 1,770 | 1,795 | 1,735 | 1,736 | 1,297,300 |
| 2014/10/08 | 1,748 | 1,783 | 1,709 | 1,759 | 2,358,400 |
| 2014/10/07 | 1,735 | 1,739 | 1,714 | 1,717 | 759,800 |
| 2014/10/06 | 1,738 | 1,748 | 1,717 | 1,724 | 803,000 |
| 2014/10/03 | 1,672 | 1,719 | 1,672 | 1,709 | 1,037,600 |
| 2014/10/02 | 1,688 | 1,701 | 1,666 | 1,678 | 1,789,600 |
| 2014/10/01 | 1,740 | 1,740 | 1,696 | 1,696 | 1,430,800 |
| 2014/09/30 | 1,787 | 1,787 | 1,748 | 1,760 | 772,700 |
| 2014/09/29 | 1,788 | 1,792 | 1,777 | 1,788 | 679,100 |
| 2014/09/26 | 1,769 | 1,800 | 1,765 | 1,785 | 1,418,000 |
| 2014/09/25 | 1,740 | 1,772 | 1,731 | 1,772 | 863,700 |
| 2014/09/24 | 1,719 | 1,734 | 1,706 | 1,725 | 1,114,600 |
| 2014/09/22 | 1,701 | 1,719 | 1,700 | 1,718 | 807,900 |
| 2014/09/19 | 1,690 | 1,711 | 1,688 | 1,696 | 1,623,500 |
| 2014/09/18 | 1,735 | 1,735 | 1,682 | 1,685 | 1,698,500 |
| 2014/09/17 | 1,708 | 1,745 | 1,701 | 1,738 | 858,700 |
| 2014/09/16 | 1,706 | 1,732 | 1,681 | 1,712 | 1,112,100 |
| 2014/09/12 | 1,743 | 1,743 | 1,714 | 1,721 | 896,100 |
| 2014/09/11 | 1,730 | 1,754 | 1,726 | 1,743 | 727,600 |
| 2014/09/10 | 1,723 | 1,735 | 1,698 | 1,714 | 2,134,900 |
| 2014/09/09 | 1,785 | 1,791 | 1,754 | 1,755 | 595,100 |
| 2014/09/08 | 1,794 | 1,796 | 1,774 | 1,786 | 569,400 |
| 2014/09/05 | 1,761 | 1,786 | 1,753 | 1,779 | 587,300 |
| 2014/09/04 | 1,790 | 1,796 | 1,760 | 1,762 | 907,200 |
| 2014/09/03 | 1,823 | 1,832 | 1,786 | 1,791 | 1,005,100 |
| 2014/09/02 | 1,812 | 1,819 | 1,798 | 1,810 | 594,900 |
| 2014/09/01 | 1,800 | 1,821 | 1,793 | 1,819 | 602,400 |
| 2014/08/29 | 1,817 | 1,833 | 1,806 | 1,819 | 711,300 |
| 2014/08/28 | 1,838 | 1,839 | 1,811 | 1,816 | 785,500 |
| 2014/08/27 | 1,882 | 1,890 | 1,832 | 1,838 | 1,127,000 |
| 2014/08/26 | 1,843 | 1,880 | 1,835 | 1,871 | 1,620,800 |
| 2014/08/25 | 1,830 | 1,845 | 1,823 | 1,834 | 571,600 |
| 2014/08/22 | 1,825 | 1,829 | 1,800 | 1,821 | 1,143,100 |
| 2014/08/21 | 1,836 | 1,847 | 1,825 | 1,835 | 732,900 |
| 2014/08/20 | 1,839 | 1,866 | 1,824 | 1,854 | 1,118,100 |
| 2014/08/19 | 1,850 | 1,855 | 1,808 | 1,826 | 943,400 |
| 2014/08/18 | 1,819 | 1,857 | 1,815 | 1,845 | 1,104,000 |
| 2014/08/15 | 1,800 | 1,814 | 1,793 | 1,810 | 944,000 |
| 2014/08/14 | 1,799 | 1,815 | 1,783 | 1,805 | 1,286,700 |
| 2014/08/13 | 1,780 | 1,827 | 1,773 | 1,785 | 1,789,500 |
| 2014/08/12 | 1,710 | 1,804 | 1,709 | 1,775 | 2,898,200 |
| 2014/08/11 | 1,718 | 1,747 | 1,683 | 1,705 | 1,392,300 |
| 2014/08/08 | 1,701 | 1,715 | 1,660 | 1,680 | 758,800 |
| 2014/08/07 | 1,714 | 1,720 | 1,687 | 1,716 | 1,338,700 |
| 2014/08/06 | 1,679 | 1,709 | 1,678 | 1,704 | 1,038,200 |
| 2014/08/05 | 1,684 | 1,706 | 1,664 | 1,679 | 1,087,600 |
| 2014/08/04 | 1,682 | 1,700 | 1,677 | 1,692 | 801,400 |
| 2014/08/01 | 1,672 | 1,688 | 1,660 | 1,676 | 850,100 |
| 2014/07/31 | 1,679 | 1,695 | 1,669 | 1,674 | 1,099,000 |
| 2014/07/30 | 1,638 | 1,677 | 1,638 | 1,663 | 916,600 |
| 2014/07/29 | 1,643 | 1,648 | 1,623 | 1,645 | 823,100 |
| 2014/07/28 | 1,604 | 1,625 | 1,598 | 1,621 | 461,000 |
| 2014/07/25 | 1,604 | 1,612 | 1,575 | 1,604 | 1,118,500 |
| 2014/07/24 | 1,630 | 1,635 | 1,603 | 1,613 | 767,700 |
| 2014/07/23 | 1,607 | 1,625 | 1,602 | 1,616 | 813,300 |
| 2014/07/22 | 1,663 | 1,668 | 1,620 | 1,630 | 1,159,900 |
| 2014/07/18 | 1,625 | 1,674 | 1,625 | 1,654 | 776,800 |
| 2014/07/17 | 1,644 | 1,675 | 1,642 | 1,663 | 755,500 |
| 2014/07/16 | 1,645 | 1,667 | 1,636 | 1,641 | 795,500 |
| 2014/07/15 | 1,600 | 1,638 | 1,600 | 1,633 | 918,900 |
| 2014/07/14 | 1,585 | 1,589 | 1,562 | 1,582 | 986,800 |
| 2014/07/11 | 1,567 | 1,593 | 1,562 | 1,585 | 903,300 |
| 2014/07/10 | 1,620 | 1,621 | 1,595 | 1,595 | 741,200 |
| 2014/07/09 | 1,612 | 1,634 | 1,583 | 1,628 | 983,500 |
| 2014/07/08 | 1,633 | 1,648 | 1,613 | 1,631 | 659,200 |
| 2014/07/07 | 1,645 | 1,649 | 1,633 | 1,639 | 387,000 |
| 2014/07/04 | 1,666 | 1,669 | 1,640 | 1,651 | 562,500 |
| 2014/07/03 | 1,649 | 1,658 | 1,643 | 1,658 | 648,500 |
| 2014/07/02 | 1,655 | 1,657 | 1,640 | 1,649 | 686,600 |
| 2014/07/01 | 1,615 | 1,650 | 1,615 | 1,645 | 925,100 |
| 2014/06/30 | 1,645 | 1,647 | 1,604 | 1,612 | 1,474,900 |
| 2014/06/27 | 1,655 | 1,667 | 1,620 | 1,632 | 720,100 |
| 2014/06/26 | 1,641 | 1,655 | 1,629 | 1,648 | 583,000 |
| 2014/06/25 | 1,648 | 1,663 | 1,621 | 1,639 | 1,514,200 |
| 2014/06/24 | 1,660 | 1,675 | 1,642 | 1,672 | 832,600 |
| 2014/06/23 | 1,691 | 1,703 | 1,655 | 1,664 | 1,242,900 |
| 2014/06/20 | 1,703 | 1,705 | 1,640 | 1,668 | 1,824,600 |
| 2014/06/19 | 1,710 | 1,715 | 1,690 | 1,711 | 1,120,800 |
| 2014/06/18 | 1,707 | 1,711 | 1,692 | 1,702 | 1,055,900 |
| 2014/06/17 | 1,659 | 1,709 | 1,656 | 1,691 | 1,719,000 |
| 2014/06/16 | 1,672 | 1,677 | 1,642 | 1,654 | 878,700 |
| 2014/06/13 | 1,661 | 1,668 | 1,636 | 1,663 | 1,743,600 |
| 2014/06/12 | 1,653 | 1,684 | 1,635 | 1,667 | 1,404,200 |
| 2014/06/11 | 1,615 | 1,670 | 1,615 | 1,669 | 1,619,400 |
| 2014/06/10 | 1,630 | 1,653 | 1,604 | 1,628 | 1,368,700 |
| 2014/06/09 | 1,649 | 1,654 | 1,622 | 1,639 | 978,500 |
| 2014/06/06 | 1,615 | 1,646 | 1,613 | 1,638 | 1,337,200 |
| 2014/06/05 | 1,617 | 1,617 | 1,556 | 1,595 | 1,818,100 |
| 2014/06/04 | 1,607 | 1,644 | 1,599 | 1,636 | 1,681,100 |
| 2014/06/03 | 1,595 | 1,607 | 1,565 | 1,604 | 1,556,800 |
| 2014/06/02 | 1,567 | 1,595 | 1,565 | 1,584 | 1,053,700 |
| 2014/05/30 | 1,585 | 1,596 | 1,558 | 1,582 | 4,656,700 |
| 2014/05/29 | 1,548 | 1,587 | 1,525 | 1,576 | 1,321,500 |
| 2014/05/28 | 1,553 | 1,575 | 1,537 | 1,544 | 1,403,600 |
| 2014/05/27 | 1,554 | 1,598 | 1,550 | 1,568 | 1,973,100 |
| 2014/05/26 | 1,499 | 1,557 | 1,487 | 1,554 | 2,813,200 |
| 2014/05/23 | 1,400 | 1,484 | 1,399 | 1,477 | 2,156,200 |
| 2014/05/22 | 1,420 | 1,423 | 1,363 | 1,395 | 1,345,700 |
| 2014/05/21 | 1,350 | 1,400 | 1,347 | 1,400 | 1,112,100 |
| 2014/05/20 | 1,378 | 1,392 | 1,354 | 1,374 | 1,244,100 |
| 2014/05/19 | 1,412 | 1,424 | 1,358 | 1,363 | 1,642,800 |
| 2014/05/16 | 1,388 | 1,407 | 1,377 | 1,393 | 1,409,900 |
| 2014/05/15 | 1,361 | 1,402 | 1,354 | 1,398 | 3,101,000 |
| 2014/05/14 | 1,344 | 1,370 | 1,337 | 1,364 | 1,694,200 |
| 2014/05/13 | 1,349 | 1,352 | 1,292 | 1,334 | 1,933,400 |
| 2014/05/12 | 1,317 | 1,354 | 1,282 | 1,323 | 1,800,700 |
| 2014/05/09 | 1,387 | 1,398 | 1,305 | 1,320 | 2,899,400 |
| 2014/05/08 | 1,441 | 1,445 | 1,395 | 1,396 | 1,483,300 |
| 2014/05/07 | 1,420 | 1,462 | 1,410 | 1,449 | 1,599,600 |
| 2014/05/02 | 1,490 | 1,490 | 1,443 | 1,463 | 1,265,300 |
| 2014/05/01 | 1,423 | 1,485 | 1,411 | 1,478 | 1,907,600 |
| 2014/04/30 | 1,444 | 1,446 | 1,393 | 1,402 | 2,060,400 |
| 2014/04/28 | 1,483 | 1,485 | 1,427 | 1,436 | 1,272,400 |
| 2014/04/25 | 1,506 | 1,544 | 1,472 | 1,482 | 2,683,000 |
| 2014/04/24 | 1,484 | 1,487 | 1,443 | 1,463 | 1,390,100 |
| 2014/04/23 | 1,461 | 1,481 | 1,451 | 1,478 | 1,242,600 |
| 2014/04/22 | 1,490 | 1,490 | 1,436 | 1,439 | 1,193,900 |
| 2014/04/21 | 1,533 | 1,548 | 1,461 | 1,466 | 1,578,300 |
| 2014/04/18 | 1,479 | 1,506 | 1,465 | 1,505 | 1,023,100 |
| 2014/04/17 | 1,496 | 1,503 | 1,445 | 1,459 | 2,244,700 |
| 2014/04/16 | 1,432 | 1,489 | 1,427 | 1,487 | 2,612,800 |
| 2014/04/15 | 1,491 | 1,500 | 1,421 | 1,429 | 3,186,900 |
| 2014/04/14 | 1,528 | 1,563 | 1,486 | 1,491 | 1,983,500 |
| 2014/04/11 | 1,580 | 1,580 | 1,543 | 1,552 | 1,557,200 |
| 2014/04/10 | 1,636 | 1,674 | 1,602 | 1,619 | 2,071,700 |
| 2014/04/09 | 1,599 | 1,614 | 1,572 | 1,596 | 2,355,600 |
| 2014/04/08 | 1,598 | 1,616 | 1,570 | 1,605 | 1,810,400 |
| 2014/04/07 | 1,656 | 1,674 | 1,602 | 1,621 | 1,511,400 |
| 2014/04/04 | 1,657 | 1,665 | 1,620 | 1,658 | 1,505,100 |
| 2014/04/03 | 1,667 | 1,689 | 1,654 | 1,675 | 978,000 |
| 2014/04/02 | 1,697 | 1,697 | 1,652 | 1,658 | 2,213,400 |
| 2014/04/01 | 1,718 | 1,720 | 1,658 | 1,702 | 1,522,800 |
| 2014/03/31 | 1,700 | 1,720 | 1,653 | 1,694 | 2,159,500 |
| 2014/03/28 | 1,597 | 1,649 | 1,582 | 1,649 | 1,236,600 |
| 2014/03/27 | 1,596 | 1,619 | 1,505 | 1,583 | 1,209,100 |
| 2014/03/27 | 1 -> 200.00 分割 | ||||
| 2014/03/26 | 307,000 | 320,500 | 307,000 | 320,500 | 12,836 |
| 2014/03/25 | 315,000 | 317,000 | 306,000 | 313,500 | 8,018 |
| 2014/03/24 | 318,500 | 325,000 | 308,000 | 309,500 | 8,226 |
| 2014/03/20 | 311,500 | 312,500 | 309,000 | 311,500 | 3,746 |
| 2014/03/19 | 313,500 | 316,500 | 308,000 | 313,000 | 5,763 |
| 2014/03/18 | 314,000 | 314,500 | 308,000 | 313,000 | 4,885 |
| 2014/03/17 | 319,000 | 319,000 | 304,000 | 306,500 | 7,080 |
| 2014/03/14 | 327,000 | 327,000 | 318,000 | 320,000 | 7,530 |
| 2014/03/13 | 336,500 | 338,500 | 325,000 | 329,000 | 17,128 |
| 2014/03/12 | 324,500 | 324,500 | 312,500 | 315,500 | 9,147 |
| 2014/03/11 | 327,500 | 329,500 | 322,500 | 324,500 | 5,076 |
| 2014/03/10 | 325,500 | 328,000 | 321,000 | 324,000 | 6,601 |
| 2014/03/07 | 338,000 | 341,000 | 325,500 | 327,500 | 6,684 |
| 2014/03/06 | 332,500 | 337,000 | 331,500 | 336,500 | 3,692 |
| 2014/03/05 | 333,500 | 334,500 | 327,500 | 332,500 | 5,703 |
| 2014/03/04 | 318,500 | 328,000 | 318,000 | 322,500 | 5,607 |
| 2014/03/03 | 335,000 | 335,000 | 323,000 | 324,000 | 5,539 |
| 2014/02/28 | 336,000 | 339,000 | 329,000 | 338,500 | 7,454 |
| 2014/02/27 | 336,500 | 337,500 | 328,500 | 335,000 | 8,626 |
| 2014/02/26 | 334,000 | 340,500 | 332,500 | 333,500 | 7,485 |
| 2014/02/25 | 332,500 | 344,500 | 331,500 | 340,500 | 14,251 |
| 2014/02/24 | 320,000 | 329,500 | 318,500 | 327,000 | 8,362 |
| 2014/02/21 | 302,500 | 320,500 | 300,000 | 315,500 | 10,138 |
| 2014/02/20 | 303,000 | 305,500 | 297,300 | 298,400 | 5,766 |
| 2014/02/19 | 312,000 | 313,000 | 303,500 | 306,000 | 5,002 |
| 2014/02/18 | 308,000 | 313,000 | 303,500 | 312,000 | 5,704 |
| 2014/02/17 | 305,500 | 310,500 | 300,000 | 308,500 | 4,865 |
| 2014/02/14 | 304,500 | 312,500 | 303,500 | 309,000 | 5,276 |
| 2014/02/13 | 313,000 | 313,000 | 303,000 | 304,000 | 4,629 |
| 2014/02/12 | 316,000 | 316,000 | 309,000 | 312,500 | 5,832 |
| 2014/02/10 | 303,000 | 309,000 | 301,000 | 308,500 | 5,610 |
| 2014/02/07 | 303,500 | 304,500 | 288,000 | 297,300 | 15,203 |
| 2014/02/06 | 299,500 | 309,500 | 298,100 | 301,000 | 8,506 |
| 2014/02/05 | 289,000 | 304,500 | 289,000 | 294,800 | 9,193 |
| 2014/02/04 | 283,700 | 291,300 | 282,700 | 284,600 | 11,403 |
| 2014/02/03 | 296,000 | 298,400 | 290,000 | 293,700 | 8,063 |
| 2014/01/31 | 307,000 | 309,000 | 296,000 | 302,500 | 11,084 |
| 2014/01/30 | 312,000 | 312,000 | 304,000 | 306,500 | 8,477 |
| 2014/01/29 | 316,000 | 317,000 | 302,000 | 314,500 | 12,144 |
| 2014/01/28 | 317,500 | 342,000 | 299,000 | 302,000 | 34,360 |
| 2014/01/27 | 292,700 | 326,000 | 292,400 | 317,500 | 42,391 |
| 2014/01/24 | 284,000 | 291,600 | 283,000 | 285,700 | 13,191 |
| 2014/01/23 | 277,900 | 286,600 | 277,400 | 284,900 | 12,814 |
| 2014/01/22 | 276,100 | 277,600 | 274,800 | 276,200 | 5,338 |
| 2014/01/21 | 272,800 | 276,000 | 272,300 | 275,000 | 6,080 |
| 2014/01/20 | 273,100 | 274,600 | 272,400 | 272,800 | 5,753 |
| 2014/01/17 | 267,600 | 271,400 | 267,600 | 271,000 | 5,752 |
| 2014/01/16 | 267,800 | 268,600 | 266,000 | 268,300 | 5,541 |
| 2014/01/15 | 267,400 | 268,600 | 264,500 | 267,500 | 4,913 |
| 2014/01/14 | 265,000 | 267,600 | 263,000 | 265,600 | 4,110 |
| 2014/01/10 | 266,300 | 269,700 | 263,500 | 268,000 | 6,095 |
| 2014/01/09 | 268,300 | 268,900 | 265,400 | 267,200 | 3,882 |
| 2014/01/08 | 266,400 | 269,100 | 261,200 | 268,800 | 7,916 |
| 2014/01/07 | 271,600 | 272,000 | 264,000 | 265,600 | 6,928 |
| 2014/01/06 | 265,500 | 266,700 | 262,000 | 266,200 | 7,845 |