ＪＴ(2914)の株価時系列情報
ＪＴ(2914)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 | 3,356 | 3,358 | 3,318 | 3,328 | 4,297,800 |
| 2014/12/29 | 3,370 | 3,382 | 3,323 | 3,352 | 3,340,500 |
| 2014/12/26 | 3,394 | 3,400 | 3,361 | 3,373 | 3,527,700 |
| 2014/12/25 | 3,427 | 3,435 | 3,396 | 3,434 | 4,400,500 |
| 2014/12/24 | 3,401 | 3,407 | 3,344 | 3,400 | 7,637,900 |
| 2014/12/22 | 3,420 | 3,442 | 3,378 | 3,406 | 7,406,600 |
| 2014/12/19 | 3,405 | 3,417 | 3,374 | 3,410 | 12,808,900 |
| 2014/12/18 | 3,185 | 3,286 | 3,182 | 3,275 | 17,788,100 |
| 2014/12/17 | 3,118 | 3,218 | 3,107 | 3,107 | 19,427,100 |
| 2014/12/16 | 3,400 | 3,420 | 3,350 | 3,355 | 7,696,300 |
| 2014/12/15 | 3,460 | 3,469 | 3,444 | 3,451 | 5,310,200 |
| 2014/12/12 | 3,500 | 3,541 | 3,495 | 3,516 | 10,462,000 |
| 2014/12/11 | 3,600 | 3,615 | 3,540 | 3,550 | 7,558,300 |
| 2014/12/10 | 3,650 | 3,670 | 3,598 | 3,626 | 5,940,800 |
| 2014/12/09 | 3,660 | 3,696 | 3,648 | 3,686 | 3,868,700 |
| 2014/12/08 | 3,678 | 3,680 | 3,641 | 3,660 | 3,727,700 |
| 2014/12/05 | 3,650 | 3,652 | 3,615 | 3,632 | 6,077,800 |
| 2014/12/04 | 3,723 | 3,730 | 3,654 | 3,660 | 4,869,200 |
| 2014/12/03 | 3,690 | 3,701 | 3,651 | 3,676 | 5,628,800 |
| 2014/12/02 | 3,728 | 3,730 | 3,688 | 3,694 | 7,363,300 |
| 2014/12/01 | 3,790 | 3,819 | 3,773 | 3,798 | 3,616,900 |
| 2014/11/28 | 3,767 | 3,823 | 3,763 | 3,803 | 6,123,300 |
| 2014/11/27 | 3,791 | 3,808 | 3,762 | 3,787 | 6,371,900 |
| 2014/11/26 | 3,850 | 3,855 | 3,808 | 3,809 | 5,910,200 |
| 2014/11/25 | 3,926 | 3,935 | 3,886 | 3,898 | 4,805,100 |
| 2014/11/21 | 3,923 | 3,942 | 3,890 | 3,935 | 5,142,000 |
| 2014/11/20 | 3,899 | 3,927 | 3,865 | 3,901 | 3,158,700 |
| 2014/11/19 | 3,847 | 3,899 | 3,846 | 3,876 | 3,964,900 |
| 2014/11/18 | 3,856 | 3,878 | 3,825 | 3,845 | 4,237,400 |
| 2014/11/17 | 3,900 | 3,915 | 3,810 | 3,832 | 4,427,500 |
| 2014/11/14 | 3,986 | 3,990 | 3,876 | 3,918 | 6,292,500 |
| 2014/11/13 | 3,896 | 3,939 | 3,880 | 3,935 | 4,076,100 |
| 2014/11/12 | 3,974 | 3,997 | 3,926 | 3,927 | 4,837,200 |
| 2014/11/11 | 3,914 | 3,988 | 3,912 | 3,952 | 4,111,100 |
| 2014/11/10 | 3,886 | 3,930 | 3,878 | 3,890 | 3,316,200 |
| 2014/11/07 | 3,980 | 3,988 | 3,893 | 3,933 | 4,857,000 |
| 2014/11/06 | 3,990 | 4,000 | 3,891 | 3,927 | 7,704,600 |
| 2014/11/05 | 3,958 | 3,999 | 3,926 | 3,988 | 6,478,400 |
| 2014/11/04 | 4,186 | 4,193 | 3,892 | 3,930 | 11,850,500 |
| 2014/10/31 | 3,698 | 3,810 | 3,664 | 3,766 | 8,262,800 |
| 2014/10/30 | 3,650 | 3,656 | 3,609 | 3,619 | 4,794,600 |
| 2014/10/29 | 3,600 | 3,635 | 3,579 | 3,622 | 4,065,700 |
| 2014/10/28 | 3,580 | 3,608 | 3,529 | 3,577 | 3,405,700 |
| 2014/10/27 | 3,541 | 3,564 | 3,505 | 3,559 | 2,675,400 |
| 2014/10/24 | 3,514 | 3,517 | 3,482 | 3,514 | 3,425,000 |
| 2014/10/23 | 3,469 | 3,481 | 3,441 | 3,460 | 3,956,800 |
| 2014/10/22 | 3,446 | 3,503 | 3,416 | 3,497 | 4,897,600 |
| 2014/10/21 | 3,436 | 3,444 | 3,372 | 3,391 | 3,761,500 |
| 2014/10/20 | 3,380 | 3,476 | 3,355 | 3,439 | 6,486,300 |
| 2014/10/17 | 3,341 | 3,345 | 3,273 | 3,274 | 5,417,900 |
| 2014/10/16 | 3,304 | 3,327 | 3,291 | 3,321 | 5,287,500 |
| 2014/10/15 | 3,400 | 3,407 | 3,357 | 3,365 | 3,838,200 |
| 2014/10/14 | 3,438 | 3,461 | 3,380 | 3,392 | 7,024,800 |
| 2014/10/10 | 3,490 | 3,517 | 3,482 | 3,494 | 4,398,300 |
| 2014/10/09 | 3,600 | 3,639 | 3,565 | 3,568 | 4,113,100 |
| 2014/10/08 | 3,577 | 3,588 | 3,547 | 3,568 | 3,124,700 |
| 2014/10/07 | 3,640 | 3,663 | 3,596 | 3,603 | 4,058,400 |
| 2014/10/06 | 3,549 | 3,623 | 3,518 | 3,603 | 5,765,900 |
| 2014/10/03 | 3,467 | 3,486 | 3,428 | 3,486 | 4,637,000 |
| 2014/10/02 | 3,500 | 3,524 | 3,460 | 3,468 | 3,261,000 |
| 2014/10/01 | 3,569 | 3,572 | 3,521 | 3,525 | 3,438,200 |
| 2014/09/30 | 3,592 | 3,603 | 3,545 | 3,567 | 4,062,300 |
| 2014/09/29 | 3,618 | 3,618 | 3,585 | 3,592 | 2,948,800 |
| 2014/09/26 | 3,530 | 3,589 | 3,520 | 3,580 | 3,160,500 |
| 2014/09/25 | 3,575 | 3,612 | 3,573 | 3,612 | 5,094,900 |
| 2014/09/24 | 3,564 | 3,567 | 3,537 | 3,547 | 4,036,100 |
| 2014/09/22 | 3,605 | 3,615 | 3,566 | 3,579 | 4,425,600 |
| 2014/09/19 | 3,613 | 3,642 | 3,585 | 3,615 | 4,016,900 |
| 2014/09/18 | 3,659 | 3,664 | 3,593 | 3,604 | 4,696,400 |
| 2014/09/17 | 3,648 | 3,674 | 3,635 | 3,635 | 2,829,700 |
| 2014/09/16 | 3,640 | 3,654 | 3,630 | 3,645 | 3,962,200 |
| 2014/09/12 | 3,667 | 3,676 | 3,650 | 3,676 | 5,507,100 |
| 2014/09/11 | 3,704 | 3,704 | 3,657 | 3,667 | 2,821,800 |
| 2014/09/10 | 3,670 | 3,692 | 3,663 | 3,692 | 2,995,600 |
| 2014/09/09 | 3,700 | 3,705 | 3,684 | 3,693 | 2,608,700 |
| 2014/09/08 | 3,680 | 3,692 | 3,656 | 3,692 | 2,913,900 |
| 2014/09/05 | 3,653 | 3,675 | 3,644 | 3,657 | 3,094,900 |
| 2014/09/04 | 3,630 | 3,686 | 3,620 | 3,660 | 4,216,800 |
| 2014/09/03 | 3,584 | 3,623 | 3,580 | 3,609 | 2,674,900 |
| 2014/09/02 | 3,555 | 3,595 | 3,510 | 3,583 | 2,713,500 |
| 2014/09/01 | 3,565 | 3,568 | 3,543 | 3,559 | 1,318,500 |
| 2014/08/29 | 3,540 | 3,571 | 3,535 | 3,564 | 2,377,500 |
| 2014/08/28 | 3,609 | 3,613 | 3,564 | 3,581 | 2,008,800 |
| 2014/08/27 | 3,620 | 3,637 | 3,583 | 3,609 | 2,681,500 |
| 2014/08/26 | 3,636 | 3,641 | 3,616 | 3,618 | 1,234,300 |
| 2014/08/25 | 3,649 | 3,653 | 3,631 | 3,636 | 1,379,100 |
| 2014/08/22 | 3,650 | 3,651 | 3,624 | 3,631 | 1,923,500 |
| 2014/08/21 | 3,637 | 3,646 | 3,598 | 3,631 | 2,341,300 |
| 2014/08/20 | 3,622 | 3,634 | 3,600 | 3,615 | 2,202,200 |
| 2014/08/19 | 3,600 | 3,629 | 3,585 | 3,620 | 2,853,700 |
| 2014/08/18 | 3,576 | 3,580 | 3,551 | 3,573 | 1,936,300 |
| 2014/08/15 | 3,539 | 3,557 | 3,509 | 3,548 | 2,198,600 |
| 2014/08/14 | 3,530 | 3,536 | 3,503 | 3,521 | 1,879,900 |
| 2014/08/13 | 3,482 | 3,503 | 3,463 | 3,498 | 2,196,800 |
| 2014/08/12 | 3,545 | 3,555 | 3,495 | 3,505 | 2,451,700 |
| 2014/08/11 | 3,475 | 3,513 | 3,450 | 3,505 | 4,804,500 |
| 2014/08/08 | 3,445 | 3,450 | 3,351 | 3,363 | 7,323,900 |
| 2014/08/07 | 3,520 | 3,528 | 3,459 | 3,497 | 3,547,100 |
| 2014/08/06 | 3,544 | 3,550 | 3,480 | 3,485 | 4,166,400 |
| 2014/08/05 | 3,645 | 3,660 | 3,561 | 3,563 | 3,277,300 |
| 2014/08/04 | 3,615 | 3,669 | 3,592 | 3,645 | 3,154,500 |
| 2014/08/01 | 3,650 | 3,652 | 3,583 | 3,592 | 4,287,200 |
| 2014/07/31 | 3,752 | 3,752 | 3,652 | 3,652 | 4,656,500 |
| 2014/07/30 | 3,704 | 3,759 | 3,703 | 3,759 | 2,591,300 |
| 2014/07/29 | 3,660 | 3,725 | 3,652 | 3,704 | 3,187,800 |
| 2014/07/28 | 3,682 | 3,682 | 3,653 | 3,674 | 2,471,500 |
| 2014/07/25 | 3,690 | 3,700 | 3,646 | 3,682 | 3,915,000 |
| 2014/07/24 | 3,700 | 3,700 | 3,672 | 3,683 | 2,680,700 |
| 2014/07/23 | 3,739 | 3,740 | 3,703 | 3,711 | 3,532,400 |
| 2014/07/22 | 3,700 | 3,750 | 3,690 | 3,741 | 2,813,900 |
| 2014/07/18 | 3,707 | 3,712 | 3,681 | 3,703 | 3,977,600 |
| 2014/07/17 | 3,747 | 3,774 | 3,746 | 3,760 | 2,792,900 |
| 2014/07/16 | 3,750 | 3,767 | 3,740 | 3,752 | 4,823,200 |
| 2014/07/15 | 3,740 | 3,804 | 3,739 | 3,792 | 3,925,900 |
| 2014/07/14 | 3,711 | 3,749 | 3,707 | 3,740 | 3,229,500 |
| 2014/07/11 | 3,675 | 3,725 | 3,672 | 3,719 | 3,474,600 |
| 2014/07/10 | 3,713 | 3,724 | 3,690 | 3,700 | 2,873,800 |
| 2014/07/09 | 3,646 | 3,713 | 3,645 | 3,713 | 2,381,400 |
| 2014/07/08 | 3,660 | 3,679 | 3,640 | 3,676 | 2,774,700 |
| 2014/07/07 | 3,692 | 3,698 | 3,676 | 3,679 | 1,235,100 |
| 2014/07/04 | 3,716 | 3,719 | 3,680 | 3,685 | 1,585,500 |
| 2014/07/03 | 3,712 | 3,719 | 3,689 | 3,705 | 2,499,100 |
| 2014/07/02 | 3,725 | 3,725 | 3,689 | 3,694 | 2,447,500 |
| 2014/07/01 | 3,705 | 3,720 | 3,660 | 3,703 | 3,877,900 |
| 2014/06/30 | 3,684 | 3,694 | 3,622 | 3,693 | 3,145,700 |
| 2014/06/27 | 3,700 | 3,700 | 3,621 | 3,667 | 5,622,800 |
| 2014/06/26 | 3,700 | 3,720 | 3,690 | 3,715 | 3,272,600 |
| 2014/06/25 | 3,680 | 3,713 | 3,679 | 3,697 | 3,106,900 |
| 2014/06/24 | 3,660 | 3,723 | 3,647 | 3,707 | 3,911,300 |
| 2014/06/23 | 3,675 | 3,693 | 3,639 | 3,660 | 2,909,300 |
| 2014/06/20 | 3,668 | 3,676 | 3,645 | 3,660 | 3,800,600 |
| 2014/06/19 | 3,607 | 3,674 | 3,605 | 3,671 | 3,342,800 |
| 2014/06/18 | 3,595 | 3,605 | 3,580 | 3,595 | 3,187,300 |
| 2014/06/17 | 3,600 | 3,620 | 3,566 | 3,599 | 3,994,100 |
| 2014/06/16 | 3,638 | 3,640 | 3,606 | 3,616 | 3,738,200 |
| 2014/06/13 | 3,640 | 3,681 | 3,633 | 3,670 | 8,306,400 |
| 2014/06/12 | 3,600 | 3,675 | 3,596 | 3,672 | 7,081,200 |
| 2014/06/11 | 3,550 | 3,609 | 3,546 | 3,594 | 7,634,800 |
| 2014/06/10 | 3,506 | 3,532 | 3,502 | 3,520 | 3,872,100 |
| 2014/06/09 | 3,520 | 3,522 | 3,492 | 3,495 | 2,645,600 |
| 2014/06/06 | 3,510 | 3,511 | 3,489 | 3,500 | 3,234,200 |
| 2014/06/05 | 3,509 | 3,512 | 3,476 | 3,490 | 3,196,800 |
| 2014/06/04 | 3,501 | 3,507 | 3,480 | 3,501 | 2,865,500 |
| 2014/06/03 | 3,523 | 3,526 | 3,494 | 3,500 | 3,346,000 |
| 2014/06/02 | 3,469 | 3,512 | 3,462 | 3,505 | 3,760,000 |
| 2014/05/30 | 3,437 | 3,456 | 3,428 | 3,444 | 4,512,000 |
| 2014/05/29 | 3,420 | 3,447 | 3,417 | 3,441 | 3,672,800 |
| 2014/05/28 | 3,408 | 3,428 | 3,386 | 3,409 | 3,631,000 |
| 2014/05/27 | 3,373 | 3,409 | 3,372 | 3,387 | 2,844,800 |
| 2014/05/26 | 3,375 | 3,375 | 3,345 | 3,372 | 2,260,800 |
| 2014/05/23 | 3,330 | 3,359 | 3,325 | 3,342 | 4,136,100 |
| 2014/05/22 | 3,285 | 3,334 | 3,273 | 3,319 | 5,027,000 |
| 2014/05/21 | 3,230 | 3,256 | 3,219 | 3,232 | 2,580,100 |
| 2014/05/20 | 3,279 | 3,279 | 3,222 | 3,238 | 4,105,900 |
| 2014/05/19 | 3,295 | 3,298 | 3,274 | 3,279 | 3,363,400 |
| 2014/05/16 | 3,347 | 3,349 | 3,275 | 3,299 | 5,439,500 |
| 2014/05/15 | 3,460 | 3,460 | 3,383 | 3,396 | 4,349,900 |
| 2014/05/14 | 3,441 | 3,454 | 3,423 | 3,442 | 3,276,300 |
| 2014/05/13 | 3,442 | 3,455 | 3,436 | 3,452 | 4,624,200 |
| 2014/05/12 | 3,390 | 3,418 | 3,386 | 3,400 | 4,388,900 |
| 2014/05/09 | 3,374 | 3,398 | 3,371 | 3,391 | 3,096,300 |
| 2014/05/08 | 3,390 | 3,396 | 3,372 | 3,386 | 5,311,800 |
| 2014/05/07 | 3,400 | 3,408 | 3,352 | 3,371 | 8,128,400 |
| 2014/05/02 | 3,318 | 3,355 | 3,318 | 3,340 | 2,483,300 |
| 2014/05/01 | 3,345 | 3,351 | 3,306 | 3,318 | 4,460,700 |
| 2014/04/30 | 3,350 | 3,384 | 3,344 | 3,356 | 4,646,300 |
| 2014/04/28 | 3,300 | 3,339 | 3,300 | 3,330 | 3,792,900 |
| 2014/04/25 | 3,310 | 3,392 | 3,303 | 3,366 | 6,331,800 |
| 2014/04/24 | 3,375 | 3,404 | 3,302 | 3,327 | 4,092,100 |
| 2014/04/23 | 3,315 | 3,372 | 3,313 | 3,352 | 6,092,100 |
| 2014/04/22 | 3,229 | 3,304 | 3,227 | 3,297 | 4,660,800 |
| 2014/04/21 | 3,228 | 3,259 | 3,216 | 3,220 | 1,465,500 |
| 2014/04/18 | 3,208 | 3,235 | 3,208 | 3,229 | 1,344,200 |
| 2014/04/17 | 3,250 | 3,251 | 3,211 | 3,230 | 4,465,800 |
| 2014/04/16 | 3,238 | 3,276 | 3,216 | 3,251 | 4,010,300 |
| 2014/04/15 | 3,227 | 3,229 | 3,169 | 3,215 | 5,370,200 |
| 2014/04/14 | 3,144 | 3,208 | 3,138 | 3,157 | 4,001,200 |
| 2014/04/11 | 3,110 | 3,172 | 3,097 | 3,152 | 6,451,100 |
| 2014/04/10 | 3,220 | 3,262 | 3,193 | 3,193 | 4,652,700 |
| 2014/04/09 | 3,195 | 3,229 | 3,155 | 3,191 | 5,477,800 |
| 2014/04/08 | 3,238 | 3,261 | 3,202 | 3,219 | 3,848,400 |
| 2014/04/07 | 3,272 | 3,311 | 3,252 | 3,274 | 3,523,300 |
| 2014/04/04 | 3,277 | 3,300 | 3,259 | 3,296 | 3,015,900 |
| 2014/04/03 | 3,245 | 3,308 | 3,238 | 3,290 | 4,989,000 |
| 2014/04/02 | 3,261 | 3,287 | 3,223 | 3,232 | 4,508,900 |
| 2014/04/01 | 3,265 | 3,275 | 3,218 | 3,242 | 3,969,200 |
| 2014/03/31 | 3,224 | 3,249 | 3,184 | 3,240 | 3,419,500 |
| 2014/03/28 | 3,160 | 3,189 | 3,141 | 3,188 | 3,228,200 |
| 2014/03/27 | 3,159 | 3,166 | 3,088 | 3,140 | 4,709,300 |
| 2014/03/26 | 3,185 | 3,226 | 3,142 | 3,170 | 6,094,100 |
| 2014/03/25 | 3,085 | 3,143 | 3,064 | 3,115 | 6,931,400 |
| 2014/03/24 | 3,100 | 3,120 | 3,035 | 3,096 | 7,427,300 |
| 2014/03/20 | 3,067 | 3,094 | 3,013 | 3,030 | 8,125,300 |
| 2014/03/19 | 3,034 | 3,060 | 3,012 | 3,018 | 4,409,100 |
| 2014/03/18 | 3,050 | 3,071 | 3,002 | 3,003 | 4,304,900 |
| 2014/03/17 | 3,016 | 3,045 | 2,997 | 3,018 | 4,579,800 |
| 2014/03/14 | 3,000 | 3,064 | 3,000 | 3,016 | 9,618,300 |
| 2014/03/13 | 3,134 | 3,165 | 3,126 | 3,131 | 3,415,200 |
| 2014/03/12 | 3,170 | 3,179 | 3,137 | 3,146 | 4,727,600 |
| 2014/03/11 | 3,235 | 3,240 | 3,181 | 3,201 | 2,678,500 |
| 2014/03/10 | 3,199 | 3,208 | 3,168 | 3,191 | 4,155,200 |
| 2014/03/07 | 3,249 | 3,252 | 3,190 | 3,222 | 3,414,600 |
| 2014/03/06 | 3,205 | 3,253 | 3,192 | 3,229 | 3,723,000 |
| 2014/03/05 | 3,207 | 3,241 | 3,198 | 3,222 | 5,644,800 |
| 2014/03/04 | 3,101 | 3,170 | 3,085 | 3,129 | 6,981,100 |
| 2014/03/03 | 3,185 | 3,195 | 3,092 | 3,170 | 7,887,700 |
| 2014/02/28 | 3,249 | 3,254 | 3,181 | 3,232 | 7,192,600 |
| 2014/02/27 | 3,292 | 3,319 | 3,268 | 3,282 | 5,884,800 |
| 2014/02/26 | 3,336 | 3,363 | 3,323 | 3,342 | 2,815,800 |
| 2014/02/25 | 3,303 | 3,368 | 3,303 | 3,360 | 3,710,700 |
| 2014/02/24 | 3,388 | 3,410 | 3,312 | 3,373 | 4,371,000 |
| 2014/02/21 | 3,318 | 3,365 | 3,316 | 3,356 | 3,466,900 |
| 2014/02/20 | 3,309 | 3,310 | 3,275 | 3,286 | 4,415,400 |
| 2014/02/19 | 3,355 | 3,368 | 3,333 | 3,344 | 3,339,700 |
| 2014/02/18 | 3,310 | 3,362 | 3,309 | 3,357 | 4,650,800 |
| 2014/02/17 | 3,333 | 3,333 | 3,276 | 3,291 | 3,805,200 |
| 2014/02/14 | 3,347 | 3,349 | 3,273 | 3,280 | 6,473,300 |
| 2014/02/13 | 3,308 | 3,343 | 3,296 | 3,319 | 5,041,200 |
| 2014/02/12 | 3,300 | 3,355 | 3,299 | 3,347 | 7,457,100 |
| 2014/02/10 | 3,230 | 3,305 | 3,218 | 3,285 | 8,510,200 |
| 2014/02/07 | 3,134 | 3,190 | 3,116 | 3,186 | 4,481,600 |
| 2014/02/06 | 3,170 | 3,196 | 3,102 | 3,107 | 6,648,400 |
| 2014/02/05 | 3,125 | 3,153 | 3,054 | 3,138 | 8,487,800 |
| 2014/02/04 | 3,075 | 3,123 | 3,040 | 3,070 | 9,577,100 |
| 2014/02/03 | 3,240 | 3,240 | 3,125 | 3,135 | 8,883,500 |
| 2014/01/31 | 3,205 | 3,228 | 3,155 | 3,197 | 15,339,600 |
| 2014/01/30 | 3,045 | 3,049 | 2,992 | 3,026 | 8,410,100 |
| 2014/01/29 | 3,119 | 3,149 | 3,087 | 3,129 | 7,351,600 |
| 2014/01/28 | 3,185 | 3,195 | 3,060 | 3,068 | 6,749,900 |
| 2014/01/27 | 3,103 | 3,142 | 3,073 | 3,128 | 7,371,500 |
| 2014/01/24 | 3,195 | 3,200 | 3,158 | 3,173 | 6,361,100 |
| 2014/01/23 | 3,259 | 3,259 | 3,219 | 3,227 | 4,737,300 |
| 2014/01/22 | 3,231 | 3,251 | 3,217 | 3,235 | 4,583,800 |
| 2014/01/21 | 3,219 | 3,249 | 3,216 | 3,231 | 3,377,100 |
| 2014/01/20 | 3,200 | 3,214 | 3,189 | 3,200 | 3,824,900 |
| 2014/01/17 | 3,219 | 3,229 | 3,184 | 3,186 | 4,617,600 |
| 2014/01/16 | 3,218 | 3,248 | 3,212 | 3,220 | 5,531,100 |
| 2014/01/15 | 3,183 | 3,223 | 3,175 | 3,221 | 4,942,100 |
| 2014/01/14 | 3,198 | 3,214 | 3,170 | 3,172 | 8,703,800 |
| 2014/01/10 | 3,150 | 3,245 | 3,150 | 3,195 | 13,505,400 |
| 2014/01/09 | 3,230 | 3,290 | 3,165 | 3,180 | 15,135,100 |
| 2014/01/08 | 3,335 | 3,350 | 3,270 | 3,290 | 11,450,700 |
| 2014/01/07 | 3,425 | 3,440 | 3,360 | 3,375 | 4,478,900 |
| 2014/01/06 | 3,455 | 3,460 | 3,410 | 3,425 | 5,989,800 |