セブン＆アイ・ホールディングス(3382)の株価時系列情報
セブン＆アイ・ホールディングス(3382)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 | 4,400 | 4,412 | 4,357 | 4,359 | 1,816,700 |
| 2014/12/29 | 4,422 | 4,458 | 4,399 | 4,449 | 2,137,600 |
| 2014/12/26 | 4,417 | 4,443 | 4,396 | 4,399 | 1,405,600 |
| 2014/12/25 | 4,470 | 4,477 | 4,441 | 4,446 | 1,306,100 |
| 2014/12/24 | 4,407 | 4,465 | 4,400 | 4,465 | 2,870,300 |
| 2014/12/22 | 4,400 | 4,400 | 4,346 | 4,352 | 2,496,400 |
| 2014/12/19 | 4,400 | 4,400 | 4,356 | 4,394 | 3,211,900 |
| 2014/12/18 | 4,261 | 4,330 | 4,261 | 4,307 | 3,423,400 |
| 2014/12/17 | 4,200 | 4,257 | 4,191 | 4,191 | 3,314,600 |
| 2014/12/16 | 4,217 | 4,247 | 4,200 | 4,202 | 3,084,700 |
| 2014/12/15 | 4,200 | 4,323 | 4,200 | 4,299 | 2,431,500 |
| 2014/12/12 | 4,273 | 4,341 | 4,242 | 4,277 | 5,029,500 |
| 2014/12/11 | 4,300 | 4,339 | 4,250 | 4,295 | 1,986,800 |
| 2014/12/10 | 4,400 | 4,400 | 4,319 | 4,352 | 3,086,400 |
| 2014/12/09 | 4,370 | 4,414 | 4,367 | 4,400 | 2,160,200 |
| 2014/12/08 | 4,400 | 4,400 | 4,357 | 4,367 | 3,060,500 |
| 2014/12/05 | 4,358 | 4,407 | 4,355 | 4,400 | 2,309,400 |
| 2014/12/04 | 4,470 | 4,493 | 4,391 | 4,400 | 2,676,700 |
| 2014/12/03 | 4,456 | 4,470 | 4,410 | 4,426 | 2,357,300 |
| 2014/12/02 | 4,400 | 4,479 | 4,395 | 4,465 | 2,062,300 |
| 2014/12/01 | 4,427 | 4,498 | 4,401 | 4,456 | 1,907,100 |
| 2014/11/28 | 4,390 | 4,434 | 4,387 | 4,428 | 1,941,500 |
| 2014/11/27 | 4,412 | 4,440 | 4,386 | 4,393 | 1,707,000 |
| 2014/11/26 | 4,422 | 4,484 | 4,421 | 4,437 | 1,582,000 |
| 2014/11/25 | 4,540 | 4,544 | 4,467 | 4,481 | 2,691,200 |
| 2014/11/21 | 4,498 | 4,509 | 4,417 | 4,482 | 2,676,400 |
| 2014/11/20 | 4,552 | 4,568 | 4,500 | 4,500 | 2,443,400 |
| 2014/11/19 | 4,550 | 4,593 | 4,496 | 4,500 | 2,764,900 |
| 2014/11/18 | 4,506 | 4,550 | 4,505 | 4,548 | 2,439,200 |
| 2014/11/17 | 4,545 | 4,550 | 4,435 | 4,467 | 2,917,300 |
| 2014/11/14 | 4,569 | 4,570 | 4,480 | 4,550 | 3,746,600 |
| 2014/11/13 | 4,469 | 4,544 | 4,448 | 4,544 | 2,805,800 |
| 2014/11/12 | 4,451 | 4,500 | 4,445 | 4,457 | 3,911,300 |
| 2014/11/11 | 4,334 | 4,430 | 4,331 | 4,424 | 3,389,700 |
| 2014/11/10 | 4,289 | 4,307 | 4,265 | 4,298 | 1,425,800 |
| 2014/11/07 | 4,307 | 4,350 | 4,295 | 4,302 | 2,423,200 |
| 2014/11/06 | 4,370 | 4,388 | 4,279 | 4,283 | 3,172,300 |
| 2014/11/05 | 4,310 | 4,385 | 4,295 | 4,377 | 3,470,000 |
| 2014/11/04 | 4,450 | 4,453 | 4,301 | 4,317 | 7,000,600 |
| 2014/10/31 | 4,170 | 4,320 | 4,147 | 4,281 | 4,609,200 |
| 2014/10/30 | 4,133 | 4,166 | 4,115 | 4,134 | 2,355,400 |
| 2014/10/29 | 4,070 | 4,134 | 4,047 | 4,125 | 2,510,000 |
| 2014/10/28 | 4,005 | 4,060 | 3,999 | 4,030 | 1,790,800 |
| 2014/10/27 | 3,970 | 4,005 | 3,957 | 3,991 | 1,444,600 |
| 2014/10/24 | 3,999 | 4,010 | 3,936 | 3,945 | 2,291,200 |
| 2014/10/23 | 3,920 | 3,950 | 3,902 | 3,934 | 1,881,700 |
| 2014/10/22 | 3,934 | 3,970 | 3,921 | 3,958 | 2,095,700 |
| 2014/10/21 | 3,950 | 3,964 | 3,863 | 3,871 | 1,829,600 |
| 2014/10/20 | 3,935 | 3,968 | 3,925 | 3,954 | 2,484,400 |
| 2014/10/17 | 3,900 | 3,906 | 3,795 | 3,795 | 3,094,400 |
| 2014/10/16 | 3,912 | 3,919 | 3,863 | 3,877 | 3,226,100 |
| 2014/10/15 | 3,967 | 4,002 | 3,951 | 3,992 | 2,843,300 |
| 2014/10/14 | 3,990 | 4,010 | 3,951 | 3,961 | 3,339,400 |
| 2014/10/10 | 4,050 | 4,066 | 4,011 | 4,058 | 3,935,900 |
| 2014/10/09 | 4,155 | 4,180 | 4,102 | 4,126 | 2,587,600 |
| 2014/10/08 | 4,080 | 4,142 | 4,078 | 4,125 | 2,197,000 |
| 2014/10/07 | 4,123 | 4,184 | 4,121 | 4,136 | 1,732,500 |
| 2014/10/06 | 4,163 | 4,165 | 4,120 | 4,135 | 1,992,700 |
| 2014/10/03 | 4,136 | 4,162 | 4,084 | 4,112 | 2,834,900 |
| 2014/10/02 | 4,213 | 4,246 | 4,161 | 4,163 | 3,166,800 |
| 2014/10/01 | 4,270 | 4,302 | 4,239 | 4,246 | 2,798,400 |
| 2014/09/30 | 4,241 | 4,254 | 4,207 | 4,254 | 2,761,600 |
| 2014/09/29 | 4,212 | 4,229 | 4,188 | 4,223 | 1,574,200 |
| 2014/09/26 | 4,180 | 4,210 | 4,165 | 4,193 | 2,116,400 |
| 2014/09/25 | 4,163 | 4,230 | 4,147 | 4,230 | 3,442,100 |
| 2014/09/24 | 4,125 | 4,132 | 4,104 | 4,114 | 1,868,400 |
| 2014/09/22 | 4,091 | 4,149 | 4,080 | 4,133 | 2,342,200 |
| 2014/09/19 | 4,159 | 4,182 | 4,113 | 4,115 | 4,079,100 |
| 2014/09/18 | 4,090 | 4,111 | 4,076 | 4,103 | 2,572,300 |
| 2014/09/17 | 4,086 | 4,110 | 4,055 | 4,064 | 1,708,800 |
| 2014/09/16 | 4,051 | 4,089 | 4,047 | 4,079 | 2,129,200 |
| 2014/09/12 | 4,012 | 4,067 | 4,001 | 4,067 | 4,888,500 |
| 2014/09/11 | 4,110 | 4,110 | 4,029 | 4,040 | 3,248,500 |
| 2014/09/10 | 4,080 | 4,115 | 4,043 | 4,111 | 2,608,300 |
| 2014/09/09 | 4,136 | 4,139 | 4,080 | 4,080 | 2,320,100 |
| 2014/09/08 | 4,155 | 4,157 | 4,101 | 4,125 | 1,937,200 |
| 2014/09/05 | 4,180 | 4,189 | 4,127 | 4,132 | 1,805,500 |
| 2014/09/04 | 4,190 | 4,192 | 4,164 | 4,168 | 1,772,400 |
| 2014/09/03 | 4,238 | 4,250 | 4,195 | 4,204 | 2,131,600 |
| 2014/09/02 | 4,168 | 4,240 | 4,152 | 4,223 | 1,627,100 |
| 2014/09/01 | 4,164 | 4,170 | 4,134 | 4,156 | 1,477,800 |
| 2014/08/29 | 4,176 | 4,216 | 4,169 | 4,173 | 2,025,200 |
| 2014/08/28 | 4,197 | 4,218 | 4,187 | 4,212 | 1,958,300 |
| 2014/08/27 | 4,300 | 4,300 | 4,196 | 4,209 | 2,464,900 |
| 2014/08/26 | 4,330 | 4,336 | 4,286 | 4,302 | 2,080,400 |
| 2014/08/25 | 4,340 | 4,349 | 4,306 | 4,328 | 1,222,300 |
| 2014/08/22 | 4,399 | 4,399 | 4,337 | 4,340 | 1,459,400 |
| 2014/08/21 | 4,385 | 4,410 | 4,373 | 4,395 | 1,234,000 |
| 2014/08/20 | 4,376 | 4,389 | 4,356 | 4,363 | 1,135,300 |
| 2014/08/19 | 4,391 | 4,391 | 4,342 | 4,376 | 1,529,400 |
| 2014/08/18 | 4,382 | 4,389 | 4,346 | 4,364 | 841,400 |
| 2014/08/15 | 4,394 | 4,443 | 4,364 | 4,371 | 1,616,400 |
| 2014/08/14 | 4,337 | 4,388 | 4,332 | 4,380 | 1,397,200 |
| 2014/08/13 | 4,281 | 4,305 | 4,273 | 4,299 | 894,400 |
| 2014/08/12 | 4,310 | 4,319 | 4,282 | 4,300 | 917,000 |
| 2014/08/11 | 4,270 | 4,294 | 4,225 | 4,283 | 1,609,700 |
| 2014/08/08 | 4,215 | 4,240 | 4,146 | 4,170 | 2,607,600 |
| 2014/08/07 | 4,251 | 4,258 | 4,200 | 4,241 | 2,366,300 |
| 2014/08/06 | 4,260 | 4,305 | 4,245 | 4,268 | 1,815,000 |
| 2014/08/05 | 4,354 | 4,370 | 4,292 | 4,294 | 1,482,800 |
| 2014/08/04 | 4,330 | 4,379 | 4,310 | 4,358 | 1,840,100 |
| 2014/08/01 | 4,314 | 4,365 | 4,304 | 4,351 | 1,513,900 |
| 2014/07/31 | 4,401 | 4,418 | 4,329 | 4,331 | 2,260,100 |
| 2014/07/30 | 4,419 | 4,430 | 4,401 | 4,409 | 960,400 |
| 2014/07/29 | 4,419 | 4,428 | 4,397 | 4,420 | 1,359,800 |
| 2014/07/28 | 4,391 | 4,435 | 4,390 | 4,406 | 988,900 |
| 2014/07/25 | 4,383 | 4,392 | 4,352 | 4,389 | 1,823,800 |
| 2014/07/24 | 4,404 | 4,410 | 4,372 | 4,383 | 1,586,600 |
| 2014/07/23 | 4,412 | 4,432 | 4,390 | 4,414 | 1,693,700 |
| 2014/07/22 | 4,407 | 4,420 | 4,374 | 4,405 | 1,459,100 |
| 2014/07/18 | 4,354 | 4,377 | 4,334 | 4,363 | 1,475,700 |
| 2014/07/17 | 4,409 | 4,433 | 4,402 | 4,424 | 1,155,000 |
| 2014/07/16 | 4,403 | 4,407 | 4,376 | 4,395 | 1,403,500 |
| 2014/07/15 | 4,354 | 4,408 | 4,354 | 4,395 | 1,372,300 |
| 2014/07/14 | 4,353 | 4,362 | 4,303 | 4,358 | 1,670,800 |
| 2014/07/11 | 4,291 | 4,355 | 4,271 | 4,340 | 2,338,300 |
| 2014/07/10 | 4,421 | 4,430 | 4,355 | 4,359 | 1,765,300 |
| 2014/07/09 | 4,400 | 4,444 | 4,390 | 4,426 | 1,196,300 |
| 2014/07/08 | 4,423 | 4,467 | 4,401 | 4,433 | 1,964,800 |
| 2014/07/07 | 4,416 | 4,443 | 4,412 | 4,426 | 1,329,600 |
| 2014/07/04 | 4,457 | 4,483 | 4,415 | 4,447 | 2,288,700 |
| 2014/07/03 | 4,395 | 4,423 | 4,337 | 4,358 | 1,779,300 |
| 2014/07/02 | 4,390 | 4,444 | 4,367 | 4,417 | 2,754,500 |
| 2014/07/01 | 4,286 | 4,386 | 4,260 | 4,372 | 3,188,500 |
| 2014/06/30 | 4,228 | 4,270 | 4,207 | 4,268 | 1,796,700 |
| 2014/06/27 | 4,226 | 4,247 | 4,186 | 4,205 | 1,556,100 |
| 2014/06/26 | 4,235 | 4,260 | 4,229 | 4,250 | 1,965,700 |
| 2014/06/25 | 4,260 | 4,272 | 4,253 | 4,253 | 1,499,200 |
| 2014/06/24 | 4,250 | 4,279 | 4,240 | 4,268 | 1,952,700 |
| 2014/06/23 | 4,279 | 4,282 | 4,235 | 4,245 | 1,345,700 |
| 2014/06/20 | 4,230 | 4,272 | 4,205 | 4,266 | 3,192,500 |
| 2014/06/19 | 4,136 | 4,268 | 4,135 | 4,263 | 2,842,500 |
| 2014/06/18 | 4,139 | 4,160 | 4,122 | 4,133 | 1,918,300 |
| 2014/06/17 | 4,115 | 4,150 | 4,098 | 4,106 | 1,406,500 |
| 2014/06/16 | 4,158 | 4,185 | 4,087 | 4,096 | 1,534,400 |
| 2014/06/13 | 4,090 | 4,161 | 4,090 | 4,145 | 3,276,900 |
| 2014/06/12 | 4,130 | 4,143 | 4,092 | 4,140 | 1,782,700 |
| 2014/06/11 | 4,160 | 4,176 | 4,135 | 4,155 | 1,433,200 |
| 2014/06/10 | 4,171 | 4,196 | 4,110 | 4,119 | 1,763,400 |
| 2014/06/09 | 4,217 | 4,219 | 4,143 | 4,148 | 1,923,100 |
| 2014/06/06 | 4,257 | 4,278 | 4,172 | 4,188 | 2,325,200 |
| 2014/06/05 | 4,195 | 4,292 | 4,188 | 4,231 | 3,540,500 |
| 2014/06/04 | 4,174 | 4,195 | 4,143 | 4,174 | 2,060,000 |
| 2014/06/03 | 4,170 | 4,175 | 4,137 | 4,155 | 1,472,000 |
| 2014/06/02 | 4,100 | 4,148 | 4,092 | 4,128 | 1,641,100 |
| 2014/05/30 | 4,100 | 4,119 | 4,068 | 4,068 | 2,411,100 |
| 2014/05/29 | 4,055 | 4,095 | 4,050 | 4,082 | 1,316,300 |
| 2014/05/28 | 4,130 | 4,130 | 4,091 | 4,096 | 1,411,300 |
| 2014/05/27 | 4,102 | 4,130 | 4,086 | 4,107 | 1,680,900 |
| 2014/05/26 | 4,111 | 4,133 | 4,102 | 4,123 | 1,471,800 |
| 2014/05/23 | 4,049 | 4,100 | 4,032 | 4,096 | 2,335,800 |
| 2014/05/22 | 3,947 | 4,020 | 3,913 | 3,991 | 1,486,700 |
| 2014/05/21 | 3,938 | 3,983 | 3,935 | 3,942 | 1,309,000 |
| 2014/05/20 | 3,950 | 4,008 | 3,939 | 3,963 | 1,958,600 |
| 2014/05/19 | 3,870 | 3,958 | 3,851 | 3,914 | 1,872,300 |
| 2014/05/16 | 3,872 | 3,897 | 3,827 | 3,861 | 3,128,500 |
| 2014/05/15 | 3,995 | 4,009 | 3,933 | 3,950 | 2,131,500 |
| 2014/05/14 | 4,030 | 4,059 | 4,007 | 4,054 | 1,157,900 |
| 2014/05/13 | 4,050 | 4,063 | 4,014 | 4,030 | 1,514,900 |
| 2014/05/12 | 4,029 | 4,029 | 3,976 | 3,994 | 1,467,800 |
| 2014/05/09 | 3,950 | 4,035 | 3,947 | 4,017 | 1,496,300 |
| 2014/05/08 | 3,995 | 4,029 | 3,965 | 3,989 | 1,545,700 |
| 2014/05/07 | 4,050 | 4,050 | 3,963 | 3,963 | 2,433,500 |
| 2014/05/02 | 4,058 | 4,079 | 4,037 | 4,051 | 1,300,200 |
| 2014/05/01 | 4,049 | 4,075 | 3,997 | 4,075 | 2,176,400 |
| 2014/04/30 | 3,978 | 4,048 | 3,978 | 4,031 | 2,750,900 |
| 2014/04/28 | 3,900 | 3,976 | 3,891 | 3,969 | 2,157,500 |
| 2014/04/25 | 3,874 | 3,949 | 3,854 | 3,935 | 2,096,800 |
| 2014/04/24 | 3,880 | 3,902 | 3,840 | 3,856 | 1,740,600 |
| 2014/04/23 | 3,865 | 3,894 | 3,850 | 3,882 | 1,944,700 |
| 2014/04/22 | 3,857 | 3,887 | 3,840 | 3,850 | 1,559,600 |
| 2014/04/21 | 3,847 | 3,870 | 3,824 | 3,826 | 683,400 |
| 2014/04/18 | 3,874 | 3,874 | 3,824 | 3,844 | 1,156,800 |
| 2014/04/17 | 3,889 | 3,890 | 3,831 | 3,845 | 1,564,400 |
| 2014/04/16 | 3,790 | 3,861 | 3,774 | 3,860 | 1,435,800 |
| 2014/04/15 | 3,779 | 3,786 | 3,746 | 3,756 | 1,419,700 |
| 2014/04/14 | 3,704 | 3,782 | 3,700 | 3,739 | 1,610,900 |
| 2014/04/11 | 3,753 | 3,813 | 3,720 | 3,754 | 2,976,300 |
| 2014/04/10 | 3,856 | 3,865 | 3,800 | 3,809 | 1,433,600 |
| 2014/04/09 | 3,853 | 3,898 | 3,786 | 3,801 | 2,581,900 |
| 2014/04/08 | 3,908 | 3,930 | 3,860 | 3,903 | 2,271,500 |
| 2014/04/07 | 3,898 | 3,928 | 3,871 | 3,910 | 1,665,100 |
| 2014/04/04 | 3,950 | 3,965 | 3,881 | 3,929 | 2,239,100 |
| 2014/04/03 | 3,949 | 4,003 | 3,940 | 3,978 | 1,849,100 |
| 2014/04/02 | 3,935 | 3,954 | 3,917 | 3,930 | 3,056,500 |
| 2014/04/01 | 3,964 | 3,970 | 3,907 | 3,915 | 1,780,900 |
| 2014/03/31 | 3,945 | 3,970 | 3,900 | 3,944 | 3,246,700 |
| 2014/03/28 | 3,899 | 3,949 | 3,869 | 3,941 | 2,562,500 |
| 2014/03/27 | 3,760 | 3,894 | 3,718 | 3,884 | 4,719,400 |
| 2014/03/26 | 3,680 | 3,700 | 3,647 | 3,695 | 3,581,700 |
| 2014/03/25 | 3,660 | 3,698 | 3,611 | 3,681 | 2,907,100 |
| 2014/03/24 | 3,742 | 3,815 | 3,729 | 3,751 | 3,445,100 |
| 2014/03/20 | 3,755 | 3,777 | 3,694 | 3,697 | 2,838,400 |
| 2014/03/19 | 3,745 | 3,769 | 3,671 | 3,710 | 2,169,000 |
| 2014/03/18 | 3,760 | 3,760 | 3,698 | 3,704 | 1,724,700 |
| 2014/03/17 | 3,723 | 3,736 | 3,668 | 3,691 | 1,510,900 |
| 2014/03/14 | 3,738 | 3,740 | 3,684 | 3,703 | 5,590,000 |
| 2014/03/13 | 3,810 | 3,850 | 3,791 | 3,832 | 2,327,100 |
| 2014/03/12 | 3,843 | 3,868 | 3,814 | 3,839 | 1,840,900 |
| 2014/03/11 | 3,942 | 3,952 | 3,889 | 3,910 | 1,598,900 |
| 2014/03/10 | 3,933 | 3,965 | 3,903 | 3,942 | 1,530,700 |
| 2014/03/07 | 3,968 | 3,992 | 3,925 | 3,951 | 1,591,400 |
| 2014/03/06 | 3,907 | 3,948 | 3,890 | 3,913 | 1,624,500 |
| 2014/03/05 | 3,900 | 3,948 | 3,900 | 3,903 | 1,965,400 |
| 2014/03/04 | 3,778 | 3,894 | 3,778 | 3,868 | 1,934,400 |
| 2014/03/03 | 3,800 | 3,829 | 3,751 | 3,778 | 1,787,200 |
| 2014/02/28 | 3,830 | 3,831 | 3,782 | 3,813 | 3,760,100 |
| 2014/02/27 | 3,908 | 3,922 | 3,855 | 3,879 | 1,672,200 |
| 2014/02/26 | 3,998 | 3,998 | 3,920 | 3,922 | 2,239,700 |
| 2014/02/25 | 3,990 | 4,046 | 3,990 | 4,038 | 2,168,500 |
| 2014/02/24 | 3,995 | 4,015 | 3,931 | 3,997 | 2,317,400 |
| 2014/02/21 | 3,992 | 4,057 | 3,980 | 4,016 | 2,500,800 |
| 2014/02/20 | 3,988 | 3,991 | 3,913 | 3,931 | 1,964,500 |
| 2014/02/19 | 3,958 | 3,980 | 3,925 | 3,966 | 2,065,800 |
| 2014/02/18 | 3,864 | 3,966 | 3,863 | 3,951 | 2,378,300 |
| 2014/02/17 | 3,845 | 3,877 | 3,806 | 3,826 | 2,731,500 |
| 2014/02/14 | 3,952 | 3,962 | 3,827 | 3,849 | 3,260,300 |
| 2014/02/13 | 4,010 | 4,044 | 3,926 | 3,944 | 1,558,300 |
| 2014/02/12 | 3,970 | 4,034 | 3,952 | 4,004 | 2,937,700 |
| 2014/02/10 | 3,938 | 3,945 | 3,850 | 3,908 | 2,481,000 |
| 2014/02/07 | 3,870 | 3,874 | 3,807 | 3,845 | 2,455,100 |
| 2014/02/06 | 3,857 | 3,868 | 3,791 | 3,795 | 3,193,800 |
| 2014/02/05 | 3,860 | 3,891 | 3,805 | 3,837 | 4,521,900 |
| 2014/02/04 | 3,857 | 3,906 | 3,831 | 3,836 | 4,426,400 |
| 2014/02/03 | 4,050 | 4,067 | 3,985 | 3,986 | 3,019,700 |
| 2014/01/31 | 4,169 | 4,196 | 4,060 | 4,102 | 2,718,600 |
| 2014/01/30 | 4,130 | 4,183 | 4,101 | 4,170 | 3,586,400 |
| 2014/01/29 | 4,187 | 4,234 | 4,176 | 4,231 | 2,554,300 |
| 2014/01/28 | 4,085 | 4,157 | 4,042 | 4,120 | 3,771,900 |
| 2014/01/27 | 3,964 | 4,096 | 3,958 | 4,070 | 4,491,200 |
| 2014/01/24 | 4,120 | 4,144 | 4,094 | 4,109 | 3,039,600 |
| 2014/01/23 | 4,230 | 4,237 | 4,175 | 4,184 | 3,644,200 |
| 2014/01/22 | 4,231 | 4,264 | 4,212 | 4,240 | 3,011,200 |
| 2014/01/21 | 4,200 | 4,290 | 4,199 | 4,264 | 3,570,600 |
| 2014/01/20 | 4,272 | 4,272 | 4,213 | 4,229 | 2,416,100 |
| 2014/01/17 | 4,290 | 4,307 | 4,255 | 4,288 | 2,683,800 |
| 2014/01/16 | 4,262 | 4,349 | 4,262 | 4,313 | 2,887,300 |
| 2014/01/15 | 4,338 | 4,363 | 4,291 | 4,349 | 3,858,900 |
| 2014/01/14 | 4,339 | 4,339 | 4,243 | 4,267 | 4,084,200 |
| 2014/01/10 | 4,400 | 4,415 | 4,360 | 4,395 | 4,891,600 |
| 2014/01/09 | 4,440 | 4,450 | 4,395 | 4,440 | 3,208,600 |
| 2014/01/08 | 4,365 | 4,485 | 4,350 | 4,480 | 6,166,300 |
| 2014/01/07 | 4,165 | 4,235 | 4,160 | 4,225 | 3,115,800 |
| 2014/01/06 | 4,200 | 4,210 | 4,125 | 4,190 | 3,133,900 |