キリンホールディングス(2503)の株価時系列情報
キリンホールディングス(2503)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 | 1,519 | 1,524 | 1,497 | 1,497 | 2,521,400 |
| 2014/12/29 | 1,517 | 1,525 | 1,500 | 1,514 | 3,455,200 |
| 2014/12/26 | 1,540 | 1,541 | 1,502 | 1,518 | 4,412,200 |
| 2014/12/25 | 1,573 | 1,579 | 1,564 | 1,577 | 2,976,200 |
| 2014/12/24 | 1,560 | 1,574 | 1,554 | 1,573 | 3,643,800 |
| 2014/12/22 | 1,516 | 1,539 | 1,516 | 1,538 | 2,690,300 |
| 2014/12/19 | 1,504 | 1,522 | 1,499 | 1,512 | 3,211,000 |
| 2014/12/18 | 1,465 | 1,483 | 1,460 | 1,481 | 3,475,700 |
| 2014/12/17 | 1,435 | 1,453 | 1,429 | 1,430 | 5,773,000 |
| 2014/12/16 | 1,487 | 1,491 | 1,435 | 1,438 | 5,749,900 |
| 2014/12/15 | 1,485 | 1,500 | 1,478 | 1,498 | 3,589,300 |
| 2014/12/12 | 1,492 | 1,510 | 1,490 | 1,494 | 6,262,100 |
| 2014/12/11 | 1,500 | 1,510 | 1,491 | 1,500 | 2,607,900 |
| 2014/12/10 | 1,535 | 1,536 | 1,502 | 1,509 | 4,066,800 |
| 2014/12/09 | 1,544 | 1,560 | 1,543 | 1,552 | 3,924,500 |
| 2014/12/08 | 1,556 | 1,565 | 1,552 | 1,563 | 3,484,700 |
| 2014/12/05 | 1,540 | 1,551 | 1,536 | 1,550 | 2,513,400 |
| 2014/12/04 | 1,551 | 1,553 | 1,537 | 1,552 | 4,543,900 |
| 2014/12/03 | 1,546 | 1,554 | 1,540 | 1,550 | 3,137,700 |
| 2014/12/02 | 1,527 | 1,546 | 1,522 | 1,544 | 2,355,700 |
| 2014/12/01 | 1,530 | 1,550 | 1,527 | 1,543 | 3,588,300 |
| 2014/11/28 | 1,504 | 1,525 | 1,503 | 1,524 | 4,027,000 |
| 2014/11/27 | 1,497 | 1,504 | 1,486 | 1,501 | 3,578,000 |
| 2014/11/26 | 1,490 | 1,505 | 1,485 | 1,497 | 2,503,600 |
| 2014/11/25 | 1,500 | 1,507 | 1,491 | 1,496 | 3,679,800 |
| 2014/11/21 | 1,476 | 1,500 | 1,467 | 1,496 | 3,282,000 |
| 2014/11/20 | 1,483 | 1,493 | 1,480 | 1,487 | 3,329,400 |
| 2014/11/19 | 1,473 | 1,487 | 1,464 | 1,469 | 3,181,400 |
| 2014/11/18 | 1,462 | 1,479 | 1,459 | 1,466 | 3,262,900 |
| 2014/11/17 | 1,454 | 1,458 | 1,434 | 1,442 | 4,530,600 |
| 2014/11/14 | 1,482 | 1,482 | 1,458 | 1,467 | 4,512,100 |
| 2014/11/13 | 1,442 | 1,462 | 1,440 | 1,462 | 2,918,600 |
| 2014/11/12 | 1,458 | 1,473 | 1,444 | 1,448 | 3,932,900 |
| 2014/11/11 | 1,429 | 1,451 | 1,429 | 1,444 | 2,750,500 |
| 2014/11/10 | 1,438 | 1,442 | 1,423 | 1,427 | 2,271,000 |
| 2014/11/07 | 1,431 | 1,449 | 1,428 | 1,444 | 3,292,800 |
| 2014/11/06 | 1,445 | 1,445 | 1,407 | 1,418 | 4,065,200 |
| 2014/11/05 | 1,426 | 1,439 | 1,419 | 1,431 | 6,246,200 |
| 2014/11/04 | 1,493 | 1,494 | 1,446 | 1,448 | 6,281,300 |
| 2014/10/31 | 1,380 | 1,449 | 1,370 | 1,428 | 9,450,700 |
| 2014/10/30 | 1,402 | 1,409 | 1,399 | 1,400 | 3,535,700 |
| 2014/10/29 | 1,392 | 1,404 | 1,387 | 1,403 | 3,084,700 |
| 2014/10/28 | 1,380 | 1,394 | 1,379 | 1,389 | 2,188,400 |
| 2014/10/27 | 1,380 | 1,393 | 1,377 | 1,388 | 2,538,800 |
| 2014/10/24 | 1,370 | 1,379 | 1,366 | 1,376 | 2,849,000 |
| 2014/10/23 | 1,357 | 1,379 | 1,357 | 1,372 | 3,314,200 |
| 2014/10/22 | 1,361 | 1,372 | 1,355 | 1,372 | 3,266,000 |
| 2014/10/21 | 1,363 | 1,366 | 1,331 | 1,336 | 4,067,500 |
| 2014/10/20 | 1,347 | 1,360 | 1,341 | 1,357 | 3,581,400 |
| 2014/10/17 | 1,351 | 1,353 | 1,312 | 1,312 | 4,750,900 |
| 2014/10/16 | 1,350 | 1,358 | 1,338 | 1,355 | 5,351,500 |
| 2014/10/15 | 1,378 | 1,385 | 1,368 | 1,373 | 3,642,200 |
| 2014/10/14 | 1,383 | 1,395 | 1,373 | 1,375 | 4,112,700 |
| 2014/10/10 | 1,393 | 1,409 | 1,393 | 1,397 | 4,614,700 |
| 2014/10/09 | 1,422 | 1,428 | 1,405 | 1,409 | 3,832,200 |
| 2014/10/08 | 1,413 | 1,424 | 1,412 | 1,421 | 4,401,500 |
| 2014/10/07 | 1,421 | 1,446 | 1,418 | 1,434 | 4,350,700 |
| 2014/10/06 | 1,437 | 1,439 | 1,418 | 1,420 | 4,012,700 |
| 2014/10/03 | 1,420 | 1,436 | 1,418 | 1,429 | 2,871,700 |
| 2014/10/02 | 1,430 | 1,432 | 1,407 | 1,422 | 5,410,100 |
| 2014/10/01 | 1,458 | 1,469 | 1,446 | 1,453 | 2,807,000 |
| 2014/09/30 | 1,461 | 1,467 | 1,442 | 1,457 | 3,761,700 |
| 2014/09/29 | 1,451 | 1,459 | 1,445 | 1,456 | 2,458,600 |
| 2014/09/26 | 1,441 | 1,457 | 1,441 | 1,447 | 2,919,900 |
| 2014/09/25 | 1,446 | 1,460 | 1,444 | 1,457 | 2,599,800 |
| 2014/09/24 | 1,446 | 1,450 | 1,430 | 1,439 | 2,529,900 |
| 2014/09/22 | 1,444 | 1,450 | 1,435 | 1,446 | 2,751,300 |
| 2014/09/19 | 1,435 | 1,449 | 1,429 | 1,439 | 3,639,000 |
| 2014/09/18 | 1,428 | 1,433 | 1,423 | 1,427 | 2,548,200 |
| 2014/09/17 | 1,421 | 1,431 | 1,418 | 1,424 | 2,189,700 |
| 2014/09/16 | 1,418 | 1,424 | 1,406 | 1,417 | 3,380,200 |
| 2014/09/12 | 1,430 | 1,430 | 1,415 | 1,421 | 4,720,700 |
| 2014/09/11 | 1,421 | 1,430 | 1,409 | 1,421 | 3,309,700 |
| 2014/09/10 | 1,403 | 1,411 | 1,397 | 1,408 | 2,289,500 |
| 2014/09/09 | 1,407 | 1,415 | 1,399 | 1,414 | 2,759,900 |
| 2014/09/08 | 1,405 | 1,405 | 1,387 | 1,401 | 2,452,600 |
| 2014/09/05 | 1,405 | 1,424 | 1,401 | 1,407 | 2,457,400 |
| 2014/09/04 | 1,391 | 1,399 | 1,383 | 1,391 | 1,892,900 |
| 2014/09/03 | 1,400 | 1,404 | 1,383 | 1,386 | 2,706,800 |
| 2014/09/02 | 1,398 | 1,419 | 1,394 | 1,397 | 2,026,300 |
| 2014/09/01 | 1,394 | 1,399 | 1,389 | 1,393 | 1,049,300 |
| 2014/08/29 | 1,395 | 1,398 | 1,383 | 1,395 | 2,723,500 |
| 2014/08/28 | 1,387 | 1,392 | 1,381 | 1,388 | 1,550,700 |
| 2014/08/27 | 1,405 | 1,407 | 1,388 | 1,393 | 1,896,100 |
| 2014/08/26 | 1,399 | 1,405 | 1,397 | 1,403 | 1,567,800 |
| 2014/08/25 | 1,402 | 1,407 | 1,396 | 1,399 | 1,094,700 |
| 2014/08/22 | 1,403 | 1,412 | 1,396 | 1,397 | 1,593,100 |
| 2014/08/21 | 1,396 | 1,412 | 1,392 | 1,402 | 2,668,400 |
| 2014/08/20 | 1,398 | 1,399 | 1,384 | 1,384 | 1,504,700 |
| 2014/08/19 | 1,383 | 1,398 | 1,380 | 1,389 | 3,067,500 |
| 2014/08/18 | 1,375 | 1,380 | 1,366 | 1,368 | 1,317,500 |
| 2014/08/15 | 1,373 | 1,379 | 1,365 | 1,371 | 1,706,900 |
| 2014/08/14 | 1,368 | 1,382 | 1,365 | 1,378 | 1,605,600 |
| 2014/08/13 | 1,355 | 1,368 | 1,351 | 1,363 | 2,185,100 |
| 2014/08/12 | 1,371 | 1,372 | 1,356 | 1,359 | 2,091,200 |
| 2014/08/11 | 1,360 | 1,363 | 1,346 | 1,360 | 4,030,000 |
| 2014/08/08 | 1,351 | 1,353 | 1,332 | 1,335 | 3,865,500 |
| 2014/08/07 | 1,404 | 1,404 | 1,352 | 1,360 | 4,733,000 |
| 2014/08/06 | 1,424 | 1,433 | 1,405 | 1,416 | 1,745,300 |
| 2014/08/05 | 1,441 | 1,444 | 1,424 | 1,425 | 1,313,200 |
| 2014/08/04 | 1,429 | 1,447 | 1,426 | 1,441 | 1,639,900 |
| 2014/08/01 | 1,448 | 1,452 | 1,432 | 1,444 | 2,092,600 |
| 2014/07/31 | 1,465 | 1,469 | 1,453 | 1,453 | 1,687,500 |
| 2014/07/30 | 1,458 | 1,464 | 1,452 | 1,461 | 1,806,400 |
| 2014/07/29 | 1,450 | 1,465 | 1,449 | 1,458 | 1,607,000 |
| 2014/07/28 | 1,465 | 1,468 | 1,454 | 1,455 | 2,197,800 |
| 2014/07/25 | 1,460 | 1,466 | 1,453 | 1,465 | 1,445,800 |
| 2014/07/24 | 1,471 | 1,474 | 1,452 | 1,457 | 2,304,900 |
| 2014/07/23 | 1,454 | 1,466 | 1,453 | 1,466 | 1,943,000 |
| 2014/07/22 | 1,456 | 1,463 | 1,447 | 1,449 | 2,195,900 |
| 2014/07/18 | 1,432 | 1,438 | 1,423 | 1,436 | 1,610,800 |
| 2014/07/17 | 1,461 | 1,462 | 1,450 | 1,454 | 1,285,200 |
| 2014/07/16 | 1,452 | 1,458 | 1,449 | 1,453 | 1,402,300 |
| 2014/07/15 | 1,451 | 1,463 | 1,447 | 1,448 | 1,724,000 |
| 2014/07/14 | 1,457 | 1,459 | 1,437 | 1,446 | 2,998,600 |
| 2014/07/11 | 1,451 | 1,469 | 1,451 | 1,457 | 2,320,200 |
| 2014/07/10 | 1,477 | 1,480 | 1,465 | 1,466 | 1,988,700 |
| 2014/07/09 | 1,464 | 1,484 | 1,464 | 1,478 | 1,777,600 |
| 2014/07/08 | 1,466 | 1,479 | 1,463 | 1,470 | 1,881,300 |
| 2014/07/07 | 1,470 | 1,477 | 1,468 | 1,473 | 1,479,900 |
| 2014/07/04 | 1,481 | 1,481 | 1,466 | 1,471 | 1,778,500 |
| 2014/07/03 | 1,485 | 1,485 | 1,471 | 1,474 | 1,643,400 |
| 2014/07/02 | 1,468 | 1,482 | 1,458 | 1,476 | 2,813,800 |
| 2014/07/01 | 1,451 | 1,464 | 1,445 | 1,459 | 4,952,400 |
| 2014/06/30 | 1,460 | 1,465 | 1,450 | 1,463 | 2,033,000 |
| 2014/06/27 | 1,469 | 1,474 | 1,445 | 1,452 | 2,638,900 |
| 2014/06/26 | 1,475 | 1,477 | 1,458 | 1,462 | 2,866,300 |
| 2014/06/25 | 1,500 | 1,501 | 1,482 | 1,482 | 2,984,100 |
| 2014/06/24 | 1,498 | 1,510 | 1,488 | 1,503 | 2,207,300 |
| 2014/06/23 | 1,510 | 1,512 | 1,497 | 1,499 | 2,062,900 |
| 2014/06/20 | 1,517 | 1,518 | 1,496 | 1,505 | 3,538,600 |
| 2014/06/19 | 1,500 | 1,518 | 1,497 | 1,517 | 2,780,100 |
| 2014/06/18 | 1,497 | 1,505 | 1,495 | 1,496 | 2,984,400 |
| 2014/06/17 | 1,500 | 1,515 | 1,498 | 1,514 | 2,537,400 |
| 2014/06/16 | 1,493 | 1,500 | 1,488 | 1,497 | 2,530,200 |
| 2014/06/13 | 1,470 | 1,496 | 1,469 | 1,495 | 4,042,300 |
| 2014/06/12 | 1,485 | 1,492 | 1,479 | 1,486 | 3,021,000 |
| 2014/06/11 | 1,488 | 1,500 | 1,486 | 1,494 | 2,137,400 |
| 2014/06/10 | 1,490 | 1,512 | 1,486 | 1,490 | 3,670,000 |
| 2014/06/09 | 1,477 | 1,488 | 1,465 | 1,486 | 2,897,800 |
| 2014/06/06 | 1,478 | 1,480 | 1,460 | 1,465 | 2,621,500 |
| 2014/06/05 | 1,475 | 1,485 | 1,471 | 1,476 | 3,245,400 |
| 2014/06/04 | 1,470 | 1,473 | 1,464 | 1,472 | 2,228,400 |
| 2014/06/03 | 1,474 | 1,475 | 1,462 | 1,465 | 1,847,600 |
| 2014/06/02 | 1,458 | 1,473 | 1,456 | 1,466 | 2,652,500 |
| 2014/05/30 | 1,443 | 1,448 | 1,435 | 1,439 | 5,319,600 |
| 2014/05/29 | 1,440 | 1,444 | 1,435 | 1,439 | 2,311,500 |
| 2014/05/28 | 1,446 | 1,457 | 1,440 | 1,451 | 1,993,200 |
| 2014/05/27 | 1,435 | 1,455 | 1,434 | 1,441 | 2,218,800 |
| 2014/05/26 | 1,429 | 1,440 | 1,424 | 1,434 | 2,024,100 |
| 2014/05/23 | 1,414 | 1,425 | 1,412 | 1,418 | 1,812,500 |
| 2014/05/22 | 1,391 | 1,415 | 1,388 | 1,408 | 2,730,000 |
| 2014/05/21 | 1,397 | 1,397 | 1,378 | 1,378 | 2,719,200 |
| 2014/05/20 | 1,411 | 1,413 | 1,401 | 1,402 | 2,142,600 |
| 2014/05/19 | 1,390 | 1,405 | 1,387 | 1,397 | 2,061,200 |
| 2014/05/16 | 1,402 | 1,407 | 1,379 | 1,386 | 2,880,200 |
| 2014/05/15 | 1,408 | 1,428 | 1,408 | 1,428 | 3,257,800 |
| 2014/05/14 | 1,400 | 1,425 | 1,400 | 1,421 | 2,569,000 |
| 2014/05/13 | 1,402 | 1,415 | 1,386 | 1,399 | 3,105,200 |
| 2014/05/12 | 1,373 | 1,386 | 1,372 | 1,372 | 2,339,800 |
| 2014/05/09 | 1,376 | 1,396 | 1,370 | 1,371 | 5,180,200 |
| 2014/05/08 | 1,379 | 1,390 | 1,371 | 1,375 | 3,361,800 |
| 2014/05/07 | 1,376 | 1,390 | 1,371 | 1,373 | 4,385,100 |
| 2014/05/02 | 1,382 | 1,386 | 1,373 | 1,379 | 3,246,900 |
| 2014/05/01 | 1,435 | 1,437 | 1,369 | 1,382 | 5,684,200 |
| 2014/04/30 | 1,404 | 1,421 | 1,402 | 1,415 | 3,254,600 |
| 2014/04/28 | 1,399 | 1,414 | 1,389 | 1,410 | 2,691,200 |
| 2014/04/25 | 1,400 | 1,414 | 1,394 | 1,397 | 2,394,000 |
| 2014/04/24 | 1,405 | 1,411 | 1,391 | 1,400 | 2,314,300 |
| 2014/04/23 | 1,408 | 1,409 | 1,392 | 1,401 | 2,674,300 |
| 2014/04/22 | 1,417 | 1,424 | 1,398 | 1,398 | 2,563,700 |
| 2014/04/21 | 1,418 | 1,430 | 1,413 | 1,421 | 2,770,200 |
| 2014/04/18 | 1,409 | 1,411 | 1,401 | 1,410 | 1,484,400 |
| 2014/04/17 | 1,408 | 1,428 | 1,399 | 1,405 | 4,321,200 |
| 2014/04/16 | 1,402 | 1,421 | 1,395 | 1,409 | 4,378,700 |
| 2014/04/15 | 1,396 | 1,402 | 1,387 | 1,399 | 3,963,000 |
| 2014/04/14 | 1,381 | 1,420 | 1,381 | 1,402 | 4,389,800 |
| 2014/04/11 | 1,361 | 1,394 | 1,357 | 1,381 | 5,648,200 |
| 2014/04/10 | 1,399 | 1,406 | 1,381 | 1,384 | 4,443,600 |
| 2014/04/09 | 1,358 | 1,384 | 1,357 | 1,377 | 4,641,700 |
| 2014/04/08 | 1,377 | 1,385 | 1,360 | 1,370 | 4,219,300 |
| 2014/04/07 | 1,388 | 1,400 | 1,374 | 1,382 | 2,941,000 |
| 2014/04/04 | 1,401 | 1,410 | 1,392 | 1,402 | 3,768,100 |
| 2014/04/03 | 1,400 | 1,413 | 1,394 | 1,406 | 2,703,800 |
| 2014/04/02 | 1,410 | 1,418 | 1,391 | 1,399 | 3,311,600 |
| 2014/04/01 | 1,430 | 1,434 | 1,398 | 1,409 | 3,468,100 |
| 2014/03/31 | 1,420 | 1,431 | 1,402 | 1,430 | 4,940,000 |
| 2014/03/28 | 1,372 | 1,399 | 1,361 | 1,399 | 3,071,000 |
| 2014/03/27 | 1,367 | 1,380 | 1,351 | 1,374 | 3,613,000 |
| 2014/03/26 | 1,349 | 1,368 | 1,347 | 1,362 | 4,643,000 |
| 2014/03/25 | 1,319 | 1,342 | 1,314 | 1,327 | 2,279,000 |
| 2014/03/24 | 1,328 | 1,338 | 1,304 | 1,333 | 4,010,000 |
| 2014/03/20 | 1,347 | 1,348 | 1,303 | 1,303 | 4,217,000 |
| 2014/03/19 | 1,334 | 1,346 | 1,324 | 1,336 | 3,373,000 |
| 2014/03/18 | 1,332 | 1,335 | 1,314 | 1,314 | 2,652,000 |
| 2014/03/17 | 1,317 | 1,321 | 1,309 | 1,315 | 2,145,000 |
| 2014/03/14 | 1,334 | 1,341 | 1,317 | 1,321 | 6,720,000 |
| 2014/03/13 | 1,334 | 1,358 | 1,330 | 1,347 | 3,376,000 |
| 2014/03/12 | 1,365 | 1,370 | 1,351 | 1,353 | 3,895,000 |
| 2014/03/11 | 1,381 | 1,391 | 1,373 | 1,382 | 3,437,000 |
| 2014/03/10 | 1,385 | 1,393 | 1,377 | 1,388 | 2,868,000 |
| 2014/03/07 | 1,396 | 1,397 | 1,382 | 1,389 | 3,724,000 |
| 2014/03/06 | 1,388 | 1,398 | 1,378 | 1,383 | 4,107,000 |
| 2014/03/05 | 1,384 | 1,390 | 1,375 | 1,375 | 2,604,000 |
| 2014/03/04 | 1,340 | 1,375 | 1,335 | 1,369 | 4,159,000 |
| 2014/03/03 | 1,371 | 1,371 | 1,347 | 1,364 | 2,477,000 |
| 2014/02/28 | 1,367 | 1,390 | 1,366 | 1,385 | 4,167,000 |
| 2014/02/27 | 1,364 | 1,377 | 1,344 | 1,368 | 3,623,000 |
| 2014/02/26 | 1,355 | 1,369 | 1,348 | 1,364 | 2,871,000 |
| 2014/02/25 | 1,365 | 1,374 | 1,356 | 1,371 | 3,017,000 |
| 2014/02/24 | 1,357 | 1,379 | 1,343 | 1,371 | 4,103,000 |
| 2014/02/21 | 1,336 | 1,375 | 1,334 | 1,371 | 3,924,000 |
| 2014/02/20 | 1,341 | 1,346 | 1,317 | 1,326 | 4,709,000 |
| 2014/02/19 | 1,354 | 1,358 | 1,345 | 1,356 | 4,117,000 |
| 2014/02/18 | 1,325 | 1,349 | 1,324 | 1,344 | 5,576,000 |
| 2014/02/17 | 1,305 | 1,321 | 1,290 | 1,314 | 6,816,000 |
| 2014/02/14 | 1,339 | 1,340 | 1,292 | 1,293 | 11,680,000 |
| 2014/02/13 | 1,428 | 1,436 | 1,415 | 1,424 | 4,135,000 |
| 2014/02/12 | 1,403 | 1,437 | 1,401 | 1,428 | 2,883,000 |
| 2014/02/10 | 1,406 | 1,420 | 1,399 | 1,417 | 2,422,000 |
| 2014/02/07 | 1,365 | 1,401 | 1,364 | 1,391 | 5,399,000 |
| 2014/02/06 | 1,363 | 1,365 | 1,344 | 1,345 | 4,154,000 |
| 2014/02/05 | 1,360 | 1,366 | 1,332 | 1,354 | 3,862,000 |
| 2014/02/04 | 1,371 | 1,376 | 1,345 | 1,348 | 5,143,000 |
| 2014/02/03 | 1,394 | 1,408 | 1,386 | 1,401 | 3,127,000 |
| 2014/01/31 | 1,422 | 1,425 | 1,401 | 1,406 | 3,790,000 |
| 2014/01/30 | 1,407 | 1,412 | 1,395 | 1,412 | 4,544,000 |
| 2014/01/29 | 1,399 | 1,431 | 1,396 | 1,430 | 3,626,000 |
| 2014/01/28 | 1,388 | 1,391 | 1,376 | 1,383 | 3,893,000 |
| 2014/01/27 | 1,389 | 1,393 | 1,361 | 1,375 | 6,501,000 |
| 2014/01/24 | 1,444 | 1,446 | 1,428 | 1,433 | 4,057,000 |
| 2014/01/23 | 1,463 | 1,472 | 1,462 | 1,465 | 3,765,000 |
| 2014/01/22 | 1,456 | 1,461 | 1,443 | 1,457 | 2,553,000 |
| 2014/01/21 | 1,451 | 1,461 | 1,443 | 1,456 | 1,914,000 |
| 2014/01/20 | 1,456 | 1,459 | 1,446 | 1,446 | 2,895,000 |
| 2014/01/17 | 1,435 | 1,465 | 1,435 | 1,460 | 5,132,000 |
| 2014/01/16 | 1,439 | 1,449 | 1,436 | 1,438 | 3,178,000 |
| 2014/01/15 | 1,419 | 1,435 | 1,414 | 1,435 | 2,985,000 |
| 2014/01/14 | 1,420 | 1,421 | 1,400 | 1,402 | 5,448,000 |
| 2014/01/10 | 1,441 | 1,448 | 1,430 | 1,435 | 5,803,000 |
| 2014/01/09 | 1,466 | 1,466 | 1,449 | 1,452 | 4,760,000 |
| 2014/01/08 | 1,482 | 1,483 | 1,460 | 1,469 | 4,048,000 |
| 2014/01/07 | 1,494 | 1,495 | 1,475 | 1,482 | 3,008,000 |
| 2014/01/06 | 1,514 | 1,517 | 1,490 | 1,504 | 3,016,000 |