アサヒグループホールディングス(2502)の株価時系列情報
アサヒグループホールディングス(2502)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 | 3,771 | 3,793 | 3,739 | 3,747 | 871,600 |
| 2014/12/29 | 3,827 | 3,830 | 3,742 | 3,773 | 1,117,000 |
| 2014/12/26 | 3,839 | 3,840 | 3,789 | 3,808 | 973,100 |
| 2014/12/25 | 3,848 | 3,872 | 3,825 | 3,866 | 900,500 |
| 2014/12/24 | 3,862 | 3,864 | 3,825 | 3,850 | 1,180,800 |
| 2014/12/22 | 3,875 | 3,875 | 3,777 | 3,820 | 1,396,600 |
| 2014/12/19 | 3,820 | 3,854 | 3,789 | 3,854 | 2,158,700 |
| 2014/12/18 | 3,687 | 3,759 | 3,660 | 3,724 | 2,045,400 |
| 2014/12/17 | 3,600 | 3,627 | 3,572 | 3,580 | 1,760,300 |
| 2014/12/16 | 3,680 | 3,699 | 3,612 | 3,619 | 2,477,200 |
| 2014/12/15 | 3,640 | 3,759 | 3,621 | 3,750 | 2,422,100 |
| 2014/12/12 | 3,655 | 3,713 | 3,651 | 3,669 | 4,155,900 |
| 2014/12/11 | 3,700 | 3,745 | 3,660 | 3,672 | 2,347,600 |
| 2014/12/10 | 3,801 | 3,817 | 3,701 | 3,720 | 3,117,300 |
| 2014/12/09 | 3,811 | 3,881 | 3,811 | 3,871 | 3,478,800 |
| 2014/12/08 | 3,862 | 3,872 | 3,820 | 3,850 | 2,291,800 |
| 2014/12/05 | 3,812 | 3,833 | 3,778 | 3,811 | 1,559,300 |
| 2014/12/04 | 3,879 | 3,915 | 3,810 | 3,822 | 2,183,200 |
| 2014/12/03 | 3,787 | 3,815 | 3,768 | 3,809 | 3,456,000 |
| 2014/12/02 | 3,707 | 3,752 | 3,693 | 3,728 | 3,001,500 |
| 2014/12/01 | 3,740 | 3,783 | 3,729 | 3,739 | 1,842,500 |
| 2014/11/28 | 3,665 | 3,708 | 3,665 | 3,703 | 1,559,500 |
| 2014/11/27 | 3,630 | 3,678 | 3,625 | 3,664 | 1,762,300 |
| 2014/11/26 | 3,609 | 3,649 | 3,587 | 3,630 | 1,372,400 |
| 2014/11/25 | 3,700 | 3,710 | 3,628 | 3,634 | 1,881,700 |
| 2014/11/21 | 3,622 | 3,694 | 3,601 | 3,651 | 2,188,700 |
| 2014/11/20 | 3,572 | 3,654 | 3,566 | 3,622 | 2,315,200 |
| 2014/11/19 | 3,460 | 3,547 | 3,454 | 3,525 | 2,138,800 |
| 2014/11/18 | 3,431 | 3,450 | 3,408 | 3,449 | 1,549,300 |
| 2014/11/17 | 3,459 | 3,469 | 3,391 | 3,402 | 1,629,300 |
| 2014/11/14 | 3,564 | 3,566 | 3,449 | 3,477 | 3,256,200 |
| 2014/11/13 | 3,452 | 3,517 | 3,442 | 3,510 | 2,436,200 |
| 2014/11/12 | 3,464 | 3,490 | 3,429 | 3,436 | 1,890,900 |
| 2014/11/11 | 3,425 | 3,468 | 3,416 | 3,454 | 1,954,000 |
| 2014/11/10 | 3,438 | 3,463 | 3,412 | 3,425 | 1,520,700 |
| 2014/11/07 | 3,500 | 3,500 | 3,447 | 3,475 | 1,400,500 |
| 2014/11/06 | 3,508 | 3,530 | 3,447 | 3,466 | 1,983,500 |
| 2014/11/05 | 3,473 | 3,520 | 3,450 | 3,503 | 2,841,500 |
| 2014/11/04 | 3,497 | 3,572 | 3,431 | 3,516 | 3,871,000 |
| 2014/10/31 | 3,348 | 3,480 | 3,332 | 3,427 | 2,654,900 |
| 2014/10/30 | 3,338 | 3,338 | 3,301 | 3,313 | 1,756,200 |
| 2014/10/29 | 3,300 | 3,333 | 3,297 | 3,326 | 1,500,500 |
| 2014/10/28 | 3,275 | 3,305 | 3,265 | 3,285 | 1,146,600 |
| 2014/10/27 | 3,215 | 3,265 | 3,208 | 3,264 | 1,357,600 |
| 2014/10/24 | 3,200 | 3,220 | 3,170 | 3,217 | 1,361,700 |
| 2014/10/23 | 3,155 | 3,163 | 3,127 | 3,140 | 1,059,900 |
| 2014/10/22 | 3,135 | 3,174 | 3,127 | 3,172 | 1,356,300 |
| 2014/10/21 | 3,145 | 3,161 | 3,092 | 3,108 | 1,306,000 |
| 2014/10/20 | 3,093 | 3,129 | 3,091 | 3,127 | 1,749,200 |
| 2014/10/17 | 3,120 | 3,125 | 3,026 | 3,033 | 1,771,900 |
| 2014/10/16 | 3,118 | 3,148 | 3,104 | 3,122 | 2,055,800 |
| 2014/10/15 | 3,126 | 3,173 | 3,115 | 3,164 | 1,823,700 |
| 2014/10/14 | 3,104 | 3,173 | 3,104 | 3,109 | 2,082,800 |
| 2014/10/10 | 3,178 | 3,204 | 3,171 | 3,178 | 1,732,400 |
| 2014/10/09 | 3,237 | 3,270 | 3,210 | 3,221 | 2,180,200 |
| 2014/10/08 | 3,186 | 3,245 | 3,186 | 3,228 | 1,792,100 |
| 2014/10/07 | 3,194 | 3,245 | 3,194 | 3,211 | 1,521,000 |
| 2014/10/06 | 3,240 | 3,249 | 3,195 | 3,213 | 1,821,800 |
| 2014/10/03 | 3,114 | 3,194 | 3,114 | 3,190 | 2,083,100 |
| 2014/10/02 | 3,148 | 3,148 | 3,101 | 3,102 | 2,073,900 |
| 2014/10/01 | 3,173 | 3,195 | 3,153 | 3,167 | 1,563,000 |
| 2014/09/30 | 3,245 | 3,250 | 3,164 | 3,173 | 2,352,000 |
| 2014/09/29 | 3,208 | 3,256 | 3,197 | 3,236 | 1,583,500 |
| 2014/09/26 | 3,177 | 3,195 | 3,171 | 3,175 | 1,220,700 |
| 2014/09/25 | 3,182 | 3,213 | 3,172 | 3,212 | 1,295,300 |
| 2014/09/24 | 3,155 | 3,177 | 3,152 | 3,173 | 1,604,200 |
| 2014/09/22 | 3,182 | 3,186 | 3,142 | 3,157 | 2,100,800 |
| 2014/09/19 | 3,199 | 3,220 | 3,177 | 3,183 | 2,546,000 |
| 2014/09/18 | 3,215 | 3,224 | 3,150 | 3,200 | 2,496,700 |
| 2014/09/17 | 3,231 | 3,231 | 3,188 | 3,212 | 1,678,500 |
| 2014/09/16 | 3,230 | 3,239 | 3,137 | 3,212 | 2,427,800 |
| 2014/09/12 | 3,138 | 3,249 | 3,137 | 3,244 | 5,232,400 |
| 2014/09/11 | 3,368 | 3,373 | 3,273 | 3,278 | 3,081,500 |
| 2014/09/10 | 3,318 | 3,375 | 3,310 | 3,371 | 1,456,200 |
| 2014/09/09 | 3,343 | 3,343 | 3,325 | 3,340 | 1,664,300 |
| 2014/09/08 | 3,365 | 3,365 | 3,319 | 3,340 | 1,830,400 |
| 2014/09/05 | 3,418 | 3,425 | 3,372 | 3,376 | 1,899,800 |
| 2014/09/04 | 3,350 | 3,398 | 3,343 | 3,391 | 1,858,200 |
| 2014/09/03 | 3,337 | 3,355 | 3,325 | 3,345 | 1,589,000 |
| 2014/09/02 | 3,286 | 3,338 | 3,282 | 3,318 | 1,454,700 |
| 2014/09/01 | 3,281 | 3,287 | 3,254 | 3,286 | 1,061,900 |
| 2014/08/29 | 3,276 | 3,286 | 3,262 | 3,281 | 1,474,900 |
| 2014/08/28 | 3,284 | 3,297 | 3,260 | 3,276 | 1,225,300 |
| 2014/08/27 | 3,315 | 3,325 | 3,282 | 3,304 | 1,334,400 |
| 2014/08/26 | 3,306 | 3,339 | 3,306 | 3,316 | 1,385,300 |
| 2014/08/25 | 3,322 | 3,341 | 3,315 | 3,317 | 1,216,800 |
| 2014/08/22 | 3,300 | 3,348 | 3,292 | 3,321 | 1,611,200 |
| 2014/08/21 | 3,287 | 3,295 | 3,263 | 3,291 | 1,676,400 |
| 2014/08/20 | 3,236 | 3,298 | 3,236 | 3,283 | 1,601,300 |
| 2014/08/19 | 3,237 | 3,258 | 3,215 | 3,245 | 1,372,300 |
| 2014/08/18 | 3,223 | 3,243 | 3,213 | 3,227 | 1,166,900 |
| 2014/08/15 | 3,215 | 3,223 | 3,205 | 3,210 | 1,334,900 |
| 2014/08/14 | 3,229 | 3,242 | 3,211 | 3,234 | 1,508,000 |
| 2014/08/13 | 3,173 | 3,230 | 3,165 | 3,225 | 2,432,200 |
| 2014/08/12 | 3,167 | 3,182 | 3,143 | 3,165 | 1,388,300 |
| 2014/08/11 | 3,114 | 3,170 | 3,097 | 3,167 | 1,594,500 |
| 2014/08/08 | 3,088 | 3,118 | 3,028 | 3,036 | 2,779,200 |
| 2014/08/07 | 3,190 | 3,210 | 3,100 | 3,123 | 2,743,700 |
| 2014/08/06 | 3,149 | 3,175 | 3,117 | 3,130 | 1,756,000 |
| 2014/08/05 | 3,164 | 3,189 | 3,149 | 3,151 | 1,758,200 |
| 2014/08/04 | 3,148 | 3,184 | 3,126 | 3,170 | 1,905,400 |
| 2014/08/01 | 3,136 | 3,163 | 3,113 | 3,159 | 1,738,400 |
| 2014/07/31 | 3,174 | 3,179 | 3,135 | 3,135 | 1,766,500 |
| 2014/07/30 | 3,153 | 3,180 | 3,136 | 3,168 | 2,233,400 |
| 2014/07/29 | 3,147 | 3,165 | 3,127 | 3,158 | 1,740,400 |
| 2014/07/28 | 3,168 | 3,170 | 3,101 | 3,144 | 2,310,900 |
| 2014/07/25 | 3,137 | 3,172 | 3,123 | 3,169 | 1,931,600 |
| 2014/07/24 | 3,143 | 3,159 | 3,130 | 3,137 | 2,146,200 |
| 2014/07/23 | 3,219 | 3,228 | 3,129 | 3,143 | 3,214,400 |
| 2014/07/22 | 3,130 | 3,157 | 3,119 | 3,149 | 2,409,900 |
| 2014/07/18 | 3,150 | 3,152 | 3,116 | 3,144 | 1,880,900 |
| 2014/07/17 | 3,185 | 3,189 | 3,169 | 3,180 | 1,721,000 |
| 2014/07/16 | 3,200 | 3,207 | 3,182 | 3,188 | 1,822,200 |
| 2014/07/15 | 3,198 | 3,214 | 3,196 | 3,200 | 2,217,200 |
| 2014/07/14 | 3,248 | 3,248 | 3,184 | 3,197 | 2,894,400 |
| 2014/07/11 | 3,235 | 3,266 | 3,223 | 3,255 | 2,361,000 |
| 2014/07/10 | 3,293 | 3,313 | 3,266 | 3,266 | 2,029,300 |
| 2014/07/09 | 3,266 | 3,304 | 3,255 | 3,288 | 2,003,100 |
| 2014/07/08 | 3,266 | 3,287 | 3,249 | 3,275 | 1,790,100 |
| 2014/07/07 | 3,255 | 3,295 | 3,245 | 3,270 | 2,430,400 |
| 2014/07/04 | 3,240 | 3,240 | 3,220 | 3,232 | 1,571,800 |
| 2014/07/03 | 3,213 | 3,235 | 3,205 | 3,210 | 1,605,500 |
| 2014/07/02 | 3,209 | 3,226 | 3,182 | 3,213 | 1,707,400 |
| 2014/07/01 | 3,197 | 3,206 | 3,158 | 3,190 | 1,778,300 |
| 2014/06/30 | 3,165 | 3,209 | 3,156 | 3,180 | 1,997,700 |
| 2014/06/27 | 3,164 | 3,180 | 3,123 | 3,134 | 2,249,000 |
| 2014/06/26 | 3,130 | 3,168 | 3,123 | 3,160 | 1,633,300 |
| 2014/06/25 | 3,106 | 3,130 | 3,103 | 3,111 | 1,896,700 |
| 2014/06/24 | 3,104 | 3,173 | 3,102 | 3,143 | 1,860,200 |
| 2014/06/23 | 3,125 | 3,148 | 3,115 | 3,121 | 1,478,600 |
| 2014/06/20 | 3,145 | 3,149 | 3,125 | 3,129 | 1,433,800 |
| 2014/06/19 | 3,126 | 3,165 | 3,124 | 3,145 | 2,039,600 |
| 2014/06/18 | 3,114 | 3,118 | 3,083 | 3,104 | 1,729,100 |
| 2014/06/17 | 3,140 | 3,166 | 3,125 | 3,133 | 2,130,600 |
| 2014/06/16 | 3,097 | 3,148 | 3,085 | 3,124 | 2,444,200 |
| 2014/06/13 | 3,074 | 3,098 | 3,053 | 3,096 | 3,068,700 |
| 2014/06/12 | 3,070 | 3,094 | 3,063 | 3,074 | 1,768,700 |
| 2014/06/11 | 3,075 | 3,084 | 3,059 | 3,070 | 1,351,700 |
| 2014/06/10 | 3,080 | 3,100 | 3,062 | 3,069 | 1,484,700 |
| 2014/06/09 | 3,080 | 3,082 | 3,049 | 3,070 | 1,794,000 |
| 2014/06/06 | 3,071 | 3,109 | 3,055 | 3,080 | 3,026,300 |
| 2014/06/05 | 3,096 | 3,124 | 3,044 | 3,109 | 6,022,300 |
| 2014/06/04 | 2,948 | 2,954 | 2,932 | 2,949 | 983,300 |
| 2014/06/03 | 2,947 | 2,948 | 2,920 | 2,940 | 1,297,900 |
| 2014/06/02 | 2,910 | 2,923 | 2,896 | 2,909 | 2,137,500 |
| 2014/05/30 | 2,918 | 2,919 | 2,867 | 2,869 | 2,429,500 |
| 2014/05/29 | 2,945 | 2,954 | 2,921 | 2,929 | 1,063,500 |
| 2014/05/28 | 2,940 | 2,963 | 2,930 | 2,952 | 992,400 |
| 2014/05/27 | 2,949 | 2,954 | 2,924 | 2,926 | 1,592,900 |
| 2014/05/26 | 2,928 | 2,949 | 2,919 | 2,944 | 1,381,800 |
| 2014/05/23 | 2,917 | 2,923 | 2,889 | 2,905 | 1,847,000 |
| 2014/05/22 | 2,900 | 2,911 | 2,886 | 2,902 | 1,380,200 |
| 2014/05/21 | 2,869 | 2,898 | 2,864 | 2,883 | 978,900 |
| 2014/05/20 | 2,873 | 2,898 | 2,862 | 2,874 | 1,744,900 |
| 2014/05/19 | 2,857 | 2,915 | 2,852 | 2,879 | 1,537,300 |
| 2014/05/16 | 2,880 | 2,887 | 2,851 | 2,865 | 1,405,600 |
| 2014/05/15 | 2,900 | 2,924 | 2,896 | 2,915 | 1,291,200 |
| 2014/05/14 | 2,920 | 2,924 | 2,891 | 2,916 | 1,395,900 |
| 2014/05/13 | 2,890 | 2,922 | 2,879 | 2,913 | 1,588,700 |
| 2014/05/12 | 2,838 | 2,878 | 2,834 | 2,852 | 1,225,400 |
| 2014/05/09 | 2,820 | 2,869 | 2,820 | 2,846 | 1,673,200 |
| 2014/05/08 | 2,810 | 2,882 | 2,810 | 2,853 | 1,955,600 |
| 2014/05/07 | 2,869 | 2,889 | 2,818 | 2,821 | 3,289,100 |
| 2014/05/02 | 2,832 | 2,832 | 2,805 | 2,818 | 1,077,500 |
| 2014/05/01 | 2,821 | 2,830 | 2,799 | 2,825 | 1,518,200 |
| 2014/04/30 | 2,802 | 2,828 | 2,792 | 2,818 | 1,304,000 |
| 2014/04/28 | 2,768 | 2,805 | 2,757 | 2,800 | 1,234,700 |
| 2014/04/25 | 2,798 | 2,818 | 2,762 | 2,777 | 1,627,600 |
| 2014/04/24 | 2,865 | 2,875 | 2,801 | 2,802 | 2,427,600 |
| 2014/04/23 | 2,886 | 2,886 | 2,805 | 2,834 | 2,622,300 |
| 2014/04/22 | 2,925 | 2,926 | 2,886 | 2,886 | 720,500 |
| 2014/04/21 | 2,908 | 2,921 | 2,892 | 2,901 | 631,200 |
| 2014/04/18 | 2,887 | 2,912 | 2,887 | 2,912 | 970,400 |
| 2014/04/17 | 2,849 | 2,900 | 2,838 | 2,884 | 1,660,100 |
| 2014/04/16 | 2,810 | 2,850 | 2,800 | 2,843 | 1,143,400 |
| 2014/04/15 | 2,803 | 2,810 | 2,773 | 2,797 | 1,084,100 |
| 2014/04/14 | 2,779 | 2,830 | 2,776 | 2,781 | 1,112,600 |
| 2014/04/11 | 2,786 | 2,806 | 2,761 | 2,775 | 2,691,100 |
| 2014/04/10 | 2,880 | 2,881 | 2,831 | 2,840 | 1,648,000 |
| 2014/04/09 | 2,851 | 2,868 | 2,841 | 2,846 | 1,515,800 |
| 2014/04/08 | 2,884 | 2,909 | 2,869 | 2,869 | 1,399,300 |
| 2014/04/07 | 2,920 | 2,921 | 2,881 | 2,902 | 994,600 |
| 2014/04/04 | 2,892 | 2,932 | 2,890 | 2,930 | 1,318,400 |
| 2014/04/03 | 2,870 | 2,918 | 2,870 | 2,908 | 1,429,400 |
| 2014/04/02 | 2,890 | 2,903 | 2,858 | 2,868 | 1,320,200 |
| 2014/04/01 | 2,903 | 2,928 | 2,860 | 2,867 | 1,540,700 |
| 2014/03/31 | 2,871 | 2,897 | 2,848 | 2,889 | 1,672,700 |
| 2014/03/28 | 2,798 | 2,863 | 2,773 | 2,861 | 2,366,900 |
| 2014/03/27 | 2,739 | 2,814 | 2,694 | 2,797 | 3,373,600 |
| 2014/03/26 | 2,800 | 2,833 | 2,748 | 2,787 | 2,673,200 |
| 2014/03/25 | 2,750 | 2,789 | 2,730 | 2,757 | 1,819,000 |
| 2014/03/24 | 2,731 | 2,827 | 2,722 | 2,820 | 3,141,200 |
| 2014/03/20 | 2,766 | 2,766 | 2,684 | 2,695 | 1,604,100 |
| 2014/03/19 | 2,742 | 2,784 | 2,738 | 2,751 | 1,959,300 |
| 2014/03/18 | 2,745 | 2,760 | 2,709 | 2,709 | 1,333,300 |
| 2014/03/17 | 2,676 | 2,710 | 2,676 | 2,690 | 1,207,100 |
| 2014/03/14 | 2,707 | 2,738 | 2,689 | 2,690 | 3,470,100 |
| 2014/03/13 | 2,780 | 2,789 | 2,751 | 2,758 | 1,618,900 |
| 2014/03/12 | 2,806 | 2,843 | 2,790 | 2,796 | 1,625,800 |
| 2014/03/11 | 2,839 | 2,859 | 2,813 | 2,839 | 1,586,600 |
| 2014/03/10 | 2,790 | 2,828 | 2,785 | 2,820 | 1,382,400 |
| 2014/03/07 | 2,845 | 2,847 | 2,783 | 2,814 | 1,694,800 |
| 2014/03/06 | 2,816 | 2,854 | 2,797 | 2,839 | 1,924,300 |
| 2014/03/05 | 2,850 | 2,853 | 2,805 | 2,816 | 2,206,900 |
| 2014/03/04 | 2,862 | 2,866 | 2,830 | 2,848 | 2,345,100 |
| 2014/03/03 | 2,836 | 2,836 | 2,773 | 2,811 | 1,552,800 |
| 2014/02/28 | 2,834 | 2,855 | 2,827 | 2,852 | 1,909,700 |
| 2014/02/27 | 2,814 | 2,857 | 2,800 | 2,827 | 2,064,400 |
| 2014/02/26 | 2,803 | 2,823 | 2,800 | 2,815 | 2,199,200 |
| 2014/02/25 | 2,796 | 2,810 | 2,771 | 2,806 | 4,001,500 |
| 2014/02/24 | 2,681 | 2,738 | 2,673 | 2,735 | 3,724,900 |
| 2014/02/21 | 2,623 | 2,677 | 2,611 | 2,666 | 3,654,000 |
| 2014/02/20 | 2,589 | 2,599 | 2,537 | 2,547 | 2,715,500 |
| 2014/02/19 | 2,628 | 2,641 | 2,595 | 2,603 | 2,068,800 |
| 2014/02/18 | 2,617 | 2,657 | 2,597 | 2,636 | 2,692,100 |
| 2014/02/17 | 2,610 | 2,610 | 2,538 | 2,590 | 3,295,500 |
| 2014/02/14 | 2,686 | 2,710 | 2,610 | 2,625 | 3,507,300 |
| 2014/02/13 | 2,650 | 2,747 | 2,642 | 2,692 | 4,639,900 |
| 2014/02/12 | 2,778 | 2,821 | 2,748 | 2,819 | 2,596,900 |
| 2014/02/10 | 2,745 | 2,784 | 2,725 | 2,784 | 1,450,200 |
| 2014/02/07 | 2,684 | 2,739 | 2,674 | 2,721 | 1,518,200 |
| 2014/02/06 | 2,727 | 2,740 | 2,656 | 2,659 | 1,680,500 |
| 2014/02/05 | 2,655 | 2,700 | 2,627 | 2,695 | 1,969,400 |
| 2014/02/04 | 2,730 | 2,752 | 2,654 | 2,661 | 2,673,500 |
| 2014/02/03 | 2,813 | 2,819 | 2,775 | 2,800 | 1,619,200 |
| 2014/01/31 | 2,814 | 2,834 | 2,791 | 2,813 | 2,262,900 |
| 2014/01/30 | 2,741 | 2,779 | 2,731 | 2,776 | 2,201,800 |
| 2014/01/29 | 2,790 | 2,845 | 2,783 | 2,837 | 2,559,900 |
| 2014/01/28 | 2,771 | 2,783 | 2,721 | 2,721 | 1,832,000 |
| 2014/01/27 | 2,710 | 2,733 | 2,690 | 2,721 | 3,091,800 |
| 2014/01/24 | 2,815 | 2,833 | 2,775 | 2,785 | 2,771,300 |
| 2014/01/23 | 2,920 | 2,929 | 2,869 | 2,879 | 1,297,200 |
| 2014/01/22 | 2,875 | 2,897 | 2,857 | 2,884 | 1,121,600 |
| 2014/01/21 | 2,840 | 2,897 | 2,833 | 2,890 | 1,299,900 |
| 2014/01/20 | 2,840 | 2,845 | 2,809 | 2,838 | 1,114,900 |
| 2014/01/17 | 2,826 | 2,870 | 2,826 | 2,844 | 1,631,800 |
| 2014/01/16 | 2,858 | 2,874 | 2,841 | 2,868 | 1,473,400 |
| 2014/01/15 | 2,783 | 2,859 | 2,780 | 2,859 | 1,782,200 |
| 2014/01/14 | 2,852 | 2,857 | 2,761 | 2,769 | 2,699,200 |
| 2014/01/10 | 2,818 | 2,854 | 2,813 | 2,839 | 2,890,900 |
| 2014/01/09 | 2,892 | 2,906 | 2,847 | 2,859 | 2,029,000 |
| 2014/01/08 | 2,944 | 2,946 | 2,904 | 2,918 | 1,183,800 |
| 2014/01/07 | 2,900 | 2,929 | 2,895 | 2,907 | 1,415,800 |
| 2014/01/06 | 2,962 | 2,970 | 2,914 | 2,928 | 1,633,500 |