信越化学工業(4063)の株価時系列情報
信越化学工業(4063)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 | 7,995 | 8,007 | 7,866 | 7,866 | 1,023,400 |
| 2014/12/29 | 8,144 | 8,144 | 7,927 | 8,041 | 810,700 |
| 2014/12/26 | 8,022 | 8,120 | 8,022 | 8,083 | 650,500 |
| 2014/12/25 | 8,040 | 8,082 | 8,010 | 8,053 | 540,200 |
| 2014/12/24 | 8,060 | 8,068 | 8,007 | 8,044 | 1,066,000 |
| 2014/12/22 | 8,000 | 8,000 | 7,871 | 7,896 | 1,101,300 |
| 2014/12/19 | 7,952 | 7,986 | 7,900 | 7,956 | 1,380,500 |
| 2014/12/18 | 7,881 | 7,899 | 7,817 | 7,851 | 1,504,000 |
| 2014/12/17 | 7,666 | 7,775 | 7,662 | 7,731 | 1,596,400 |
| 2014/12/16 | 7,860 | 7,874 | 7,608 | 7,666 | 2,653,800 |
| 2014/12/15 | 8,034 | 8,077 | 7,951 | 7,959 | 1,534,800 |
| 2014/12/12 | 8,128 | 8,320 | 8,118 | 8,184 | 3,465,600 |
| 2014/12/11 | 7,955 | 8,241 | 7,943 | 8,159 | 1,898,300 |
| 2014/12/10 | 8,324 | 8,376 | 8,082 | 8,105 | 2,136,800 |
| 2014/12/09 | 8,355 | 8,517 | 8,331 | 8,442 | 1,811,500 |
| 2014/12/08 | 8,500 | 8,529 | 8,372 | 8,395 | 1,949,400 |
| 2014/12/05 | 8,271 | 8,497 | 8,235 | 8,494 | 2,055,700 |
| 2014/12/04 | 8,214 | 8,299 | 8,201 | 8,244 | 983,700 |
| 2014/12/03 | 8,199 | 8,250 | 8,111 | 8,111 | 1,157,500 |
| 2014/12/02 | 8,024 | 8,220 | 8,023 | 8,166 | 1,082,800 |
| 2014/12/01 | 7,980 | 8,148 | 7,979 | 8,118 | 996,400 |
| 2014/11/28 | 7,858 | 7,994 | 7,857 | 7,990 | 1,121,300 |
| 2014/11/27 | 7,786 | 7,889 | 7,761 | 7,848 | 874,400 |
| 2014/11/26 | 7,860 | 7,924 | 7,852 | 7,857 | 1,109,100 |
| 2014/11/25 | 7,985 | 7,995 | 7,883 | 7,925 | 1,214,500 |
| 2014/11/21 | 7,700 | 7,885 | 7,651 | 7,878 | 1,473,200 |
| 2014/11/20 | 7,789 | 7,847 | 7,731 | 7,773 | 1,003,400 |
| 2014/11/19 | 7,764 | 7,848 | 7,709 | 7,722 | 1,231,000 |
| 2014/11/18 | 7,620 | 7,725 | 7,611 | 7,723 | 1,280,300 |
| 2014/11/17 | 7,624 | 7,637 | 7,300 | 7,482 | 1,620,100 |
| 2014/11/14 | 7,692 | 7,726 | 7,600 | 7,725 | 2,149,600 |
| 2014/11/13 | 7,536 | 7,638 | 7,475 | 7,631 | 992,400 |
| 2014/11/12 | 7,562 | 7,659 | 7,515 | 7,556 | 1,264,200 |
| 2014/11/11 | 7,439 | 7,546 | 7,431 | 7,525 | 1,369,500 |
| 2014/11/10 | 7,378 | 7,465 | 7,378 | 7,417 | 916,600 |
| 2014/11/07 | 7,370 | 7,410 | 7,345 | 7,405 | 1,214,200 |
| 2014/11/06 | 7,348 | 7,429 | 7,280 | 7,327 | 1,336,100 |
| 2014/11/05 | 7,175 | 7,363 | 7,160 | 7,360 | 2,115,100 |
| 2014/11/04 | 7,350 | 7,350 | 7,050 | 7,203 | 3,124,200 |
| 2014/10/31 | 6,782 | 7,142 | 6,710 | 7,044 | 2,875,300 |
| 2014/10/30 | 6,700 | 6,704 | 6,668 | 6,682 | 1,802,400 |
| 2014/10/29 | 6,603 | 6,722 | 6,570 | 6,706 | 2,205,700 |
| 2014/10/28 | 6,881 | 6,920 | 6,805 | 6,868 | 949,700 |
| 2014/10/27 | 6,840 | 6,908 | 6,801 | 6,898 | 817,400 |
| 2014/10/24 | 6,841 | 6,848 | 6,731 | 6,763 | 1,072,300 |
| 2014/10/23 | 6,593 | 6,787 | 6,580 | 6,759 | 1,228,900 |
| 2014/10/22 | 6,690 | 6,697 | 6,572 | 6,644 | 1,610,900 |
| 2014/10/21 | 6,798 | 6,799 | 6,558 | 6,585 | 1,317,100 |
| 2014/10/20 | 6,616 | 6,746 | 6,557 | 6,726 | 1,573,700 |
| 2014/10/17 | 6,533 | 6,584 | 6,434 | 6,441 | 1,353,900 |
| 2014/10/16 | 6,532 | 6,586 | 6,517 | 6,551 | 1,820,300 |
| 2014/10/15 | 6,660 | 6,750 | 6,609 | 6,744 | 1,502,500 |
| 2014/10/14 | 6,583 | 6,750 | 6,564 | 6,572 | 2,081,200 |
| 2014/10/10 | 6,798 | 6,800 | 6,661 | 6,704 | 2,110,600 |
| 2014/10/09 | 6,891 | 6,975 | 6,870 | 6,893 | 1,100,800 |
| 2014/10/08 | 6,852 | 6,907 | 6,831 | 6,882 | 974,100 |
| 2014/10/07 | 6,948 | 7,004 | 6,938 | 6,970 | 796,100 |
| 2014/10/06 | 7,000 | 7,037 | 6,964 | 6,985 | 1,117,000 |
| 2014/10/03 | 6,888 | 6,980 | 6,859 | 6,936 | 1,221,800 |
| 2014/10/02 | 7,001 | 7,017 | 6,886 | 6,887 | 1,709,400 |
| 2014/10/01 | 7,140 | 7,206 | 7,104 | 7,141 | 932,300 |
| 2014/09/30 | 7,125 | 7,168 | 7,095 | 7,168 | 1,580,300 |
| 2014/09/29 | 7,193 | 7,199 | 7,133 | 7,178 | 1,221,900 |
| 2014/09/26 | 7,110 | 7,130 | 7,062 | 7,107 | 2,065,000 |
| 2014/09/25 | 7,242 | 7,310 | 7,202 | 7,310 | 1,451,300 |
| 2014/09/24 | 7,074 | 7,238 | 7,071 | 7,188 | 1,381,600 |
| 2014/09/22 | 7,155 | 7,210 | 7,112 | 7,145 | 1,287,600 |
| 2014/09/19 | 6,950 | 7,169 | 6,948 | 7,150 | 2,251,100 |
| 2014/09/18 | 6,892 | 6,928 | 6,865 | 6,899 | 1,239,700 |
| 2014/09/17 | 6,822 | 6,885 | 6,822 | 6,849 | 1,256,800 |
| 2014/09/16 | 6,740 | 6,830 | 6,723 | 6,823 | 1,332,700 |
| 2014/09/12 | 6,736 | 6,758 | 6,656 | 6,711 | 2,971,600 |
| 2014/09/11 | 6,780 | 6,789 | 6,735 | 6,763 | 860,300 |
| 2014/09/10 | 6,696 | 6,774 | 6,673 | 6,764 | 857,200 |
| 2014/09/09 | 6,700 | 6,759 | 6,686 | 6,746 | 975,700 |
| 2014/09/08 | 6,627 | 6,681 | 6,625 | 6,671 | 664,200 |
| 2014/09/05 | 6,674 | 6,680 | 6,600 | 6,620 | 695,100 |
| 2014/09/04 | 6,608 | 6,641 | 6,580 | 6,618 | 473,900 |
| 2014/09/03 | 6,652 | 6,678 | 6,624 | 6,631 | 735,700 |
| 2014/09/02 | 6,531 | 6,659 | 6,531 | 6,620 | 769,500 |
| 2014/09/01 | 6,491 | 6,565 | 6,476 | 6,542 | 516,600 |
| 2014/08/29 | 6,473 | 6,496 | 6,435 | 6,456 | 727,300 |
| 2014/08/28 | 6,482 | 6,513 | 6,461 | 6,493 | 538,700 |
| 2014/08/27 | 6,529 | 6,536 | 6,484 | 6,513 | 667,300 |
| 2014/08/26 | 6,540 | 6,556 | 6,508 | 6,543 | 607,000 |
| 2014/08/25 | 6,544 | 6,556 | 6,520 | 6,540 | 564,600 |
| 2014/08/22 | 6,530 | 6,545 | 6,504 | 6,522 | 835,000 |
| 2014/08/21 | 6,484 | 6,524 | 6,483 | 6,494 | 702,100 |
| 2014/08/20 | 6,466 | 6,498 | 6,464 | 6,475 | 689,900 |
| 2014/08/19 | 6,434 | 6,462 | 6,413 | 6,447 | 745,100 |
| 2014/08/18 | 6,395 | 6,411 | 6,371 | 6,387 | 393,100 |
| 2014/08/15 | 6,390 | 6,429 | 6,382 | 6,398 | 590,300 |
| 2014/08/14 | 6,350 | 6,393 | 6,341 | 6,381 | 649,800 |
| 2014/08/13 | 6,282 | 6,314 | 6,260 | 6,299 | 570,900 |
| 2014/08/12 | 6,331 | 6,340 | 6,284 | 6,327 | 640,800 |
| 2014/08/11 | 6,298 | 6,299 | 6,219 | 6,288 | 1,085,800 |
| 2014/08/08 | 6,292 | 6,333 | 6,155 | 6,157 | 1,524,900 |
| 2014/08/07 | 6,360 | 6,371 | 6,295 | 6,351 | 868,600 |
| 2014/08/06 | 6,409 | 6,409 | 6,315 | 6,336 | 1,165,200 |
| 2014/08/05 | 6,500 | 6,517 | 6,406 | 6,430 | 1,143,600 |
| 2014/08/04 | 6,499 | 6,543 | 6,465 | 6,504 | 1,038,800 |
| 2014/08/01 | 6,558 | 6,593 | 6,512 | 6,512 | 1,156,900 |
| 2014/07/31 | 6,560 | 6,606 | 6,531 | 6,580 | 1,247,900 |
| 2014/07/30 | 6,551 | 6,565 | 6,512 | 6,549 | 882,800 |
| 2014/07/29 | 6,498 | 6,557 | 6,489 | 6,528 | 968,700 |
| 2014/07/28 | 6,512 | 6,545 | 6,362 | 6,507 | 1,190,500 |
| 2014/07/25 | 6,393 | 6,524 | 6,314 | 6,513 | 2,164,000 |
| 2014/07/24 | 6,350 | 6,445 | 6,313 | 6,354 | 2,005,000 |
| 2014/07/23 | 6,311 | 6,348 | 6,285 | 6,345 | 1,085,800 |
| 2014/07/22 | 6,246 | 6,305 | 6,231 | 6,299 | 1,107,100 |
| 2014/07/18 | 6,190 | 6,220 | 6,156 | 6,197 | 734,100 |
| 2014/07/17 | 6,273 | 6,291 | 6,228 | 6,250 | 829,600 |
| 2014/07/16 | 6,201 | 6,286 | 6,201 | 6,241 | 731,900 |
| 2014/07/15 | 6,245 | 6,293 | 6,233 | 6,260 | 1,176,700 |
| 2014/07/14 | 6,127 | 6,207 | 6,122 | 6,193 | 1,114,600 |
| 2014/07/11 | 6,014 | 6,118 | 6,013 | 6,075 | 1,076,100 |
| 2014/07/10 | 6,120 | 6,139 | 6,055 | 6,056 | 727,100 |
| 2014/07/09 | 6,095 | 6,147 | 6,083 | 6,127 | 747,800 |
| 2014/07/08 | 6,163 | 6,175 | 6,102 | 6,146 | 965,600 |
| 2014/07/07 | 6,204 | 6,207 | 6,177 | 6,188 | 612,100 |
| 2014/07/04 | 6,210 | 6,221 | 6,178 | 6,205 | 716,500 |
| 2014/07/03 | 6,268 | 6,279 | 6,161 | 6,183 | 880,900 |
| 2014/07/02 | 6,310 | 6,310 | 6,250 | 6,259 | 846,400 |
| 2014/07/01 | 6,135 | 6,310 | 6,123 | 6,287 | 1,924,500 |
| 2014/06/30 | 6,140 | 6,161 | 6,081 | 6,158 | 856,500 |
| 2014/06/27 | 6,191 | 6,229 | 6,055 | 6,101 | 1,470,700 |
| 2014/06/26 | 6,186 | 6,242 | 6,176 | 6,183 | 1,193,200 |
| 2014/06/25 | 6,240 | 6,282 | 6,181 | 6,185 | 1,098,200 |
| 2014/06/24 | 6,240 | 6,311 | 6,210 | 6,308 | 1,459,600 |
| 2014/06/23 | 6,186 | 6,228 | 6,147 | 6,218 | 1,988,500 |
| 2014/06/20 | 6,250 | 6,298 | 6,137 | 6,156 | 1,973,000 |
| 2014/06/19 | 6,177 | 6,293 | 6,175 | 6,291 | 2,016,300 |
| 2014/06/18 | 6,050 | 6,155 | 6,049 | 6,140 | 1,116,900 |
| 2014/06/17 | 6,090 | 6,094 | 6,027 | 6,050 | 1,289,900 |
| 2014/06/16 | 6,001 | 6,052 | 5,985 | 6,046 | 1,070,100 |
| 2014/06/13 | 5,979 | 6,038 | 5,944 | 6,035 | 2,465,800 |
| 2014/06/12 | 5,996 | 6,019 | 5,950 | 5,998 | 1,221,700 |
| 2014/06/11 | 6,033 | 6,053 | 5,991 | 6,020 | 1,198,700 |
| 2014/06/10 | 6,194 | 6,204 | 6,038 | 6,056 | 1,533,700 |
| 2014/06/09 | 6,199 | 6,217 | 6,182 | 6,184 | 795,400 |
| 2014/06/06 | 6,210 | 6,227 | 6,106 | 6,171 | 1,244,600 |
| 2014/06/05 | 6,201 | 6,245 | 6,156 | 6,167 | 1,018,600 |
| 2014/06/04 | 6,227 | 6,236 | 6,126 | 6,163 | 913,400 |
| 2014/06/03 | 6,210 | 6,236 | 6,177 | 6,180 | 937,000 |
| 2014/06/02 | 6,090 | 6,198 | 6,085 | 6,174 | 883,900 |
| 2014/05/30 | 6,051 | 6,091 | 6,032 | 6,049 | 1,163,500 |
| 2014/05/29 | 6,055 | 6,081 | 6,024 | 6,063 | 637,600 |
| 2014/05/28 | 6,111 | 6,144 | 6,067 | 6,108 | 779,400 |
| 2014/05/27 | 6,088 | 6,176 | 6,084 | 6,129 | 915,400 |
| 2014/05/26 | 6,099 | 6,099 | 6,057 | 6,098 | 760,100 |
| 2014/05/23 | 6,080 | 6,093 | 6,032 | 6,058 | 1,027,300 |
| 2014/05/22 | 6,006 | 6,096 | 5,996 | 6,080 | 916,600 |
| 2014/05/21 | 5,934 | 5,977 | 5,913 | 5,959 | 761,700 |
| 2014/05/20 | 5,963 | 5,995 | 5,934 | 5,954 | 558,700 |
| 2014/05/19 | 5,958 | 6,010 | 5,925 | 5,949 | 692,200 |
| 2014/05/16 | 5,917 | 6,001 | 5,911 | 5,995 | 1,249,800 |
| 2014/05/15 | 5,940 | 5,976 | 5,903 | 5,968 | 702,000 |
| 2014/05/14 | 5,973 | 6,027 | 5,964 | 6,008 | 552,000 |
| 2014/05/13 | 6,000 | 6,038 | 5,990 | 6,012 | 891,000 |
| 2014/05/12 | 5,901 | 5,929 | 5,885 | 5,885 | 597,400 |
| 2014/05/09 | 5,895 | 5,959 | 5,865 | 5,909 | 1,092,000 |
| 2014/05/08 | 5,915 | 6,028 | 5,911 | 5,964 | 1,184,800 |
| 2014/05/07 | 5,988 | 5,994 | 5,865 | 5,881 | 1,585,800 |
| 2014/05/02 | 5,918 | 6,007 | 5,877 | 5,995 | 1,587,600 |
| 2014/05/01 | 5,951 | 5,960 | 5,816 | 5,929 | 2,689,800 |
| 2014/04/30 | 6,078 | 6,100 | 5,982 | 5,998 | 1,134,100 |
| 2014/04/28 | 5,955 | 6,005 | 5,955 | 5,996 | 945,100 |
| 2014/04/25 | 6,030 | 6,139 | 5,990 | 6,042 | 2,037,900 |
| 2014/04/24 | 6,221 | 6,223 | 6,060 | 6,086 | 1,521,900 |
| 2014/04/23 | 6,244 | 6,270 | 6,152 | 6,221 | 1,648,100 |
| 2014/04/22 | 6,180 | 6,295 | 6,180 | 6,231 | 2,360,400 |
| 2014/04/21 | 6,120 | 6,176 | 6,116 | 6,158 | 1,676,100 |
| 2014/04/18 | 6,091 | 6,124 | 6,083 | 6,120 | 1,385,000 |
| 2014/04/17 | 6,045 | 6,130 | 6,033 | 6,066 | 2,697,100 |
| 2014/04/16 | 5,973 | 6,048 | 5,960 | 6,015 | 2,636,300 |
| 2014/04/15 | 5,904 | 5,955 | 5,892 | 5,923 | 1,671,400 |
| 2014/04/14 | 5,860 | 5,906 | 5,850 | 5,854 | 1,136,300 |
| 2014/04/11 | 5,818 | 5,879 | 5,800 | 5,840 | 2,427,300 |
| 2014/04/10 | 5,880 | 5,907 | 5,846 | 5,888 | 1,627,800 |
| 2014/04/09 | 5,756 | 5,826 | 5,752 | 5,804 | 1,446,200 |
| 2014/04/08 | 5,785 | 5,891 | 5,776 | 5,841 | 1,539,200 |
| 2014/04/07 | 5,831 | 5,850 | 5,784 | 5,813 | 998,800 |
| 2014/04/04 | 5,865 | 5,934 | 5,861 | 5,910 | 952,000 |
| 2014/04/03 | 5,899 | 5,939 | 5,836 | 5,887 | 1,071,500 |
| 2014/04/02 | 5,902 | 5,944 | 5,883 | 5,900 | 1,366,400 |
| 2014/04/01 | 5,900 | 5,905 | 5,854 | 5,883 | 1,202,700 |
| 2014/03/31 | 5,910 | 5,915 | 5,853 | 5,898 | 1,235,700 |
| 2014/03/28 | 5,699 | 5,894 | 5,690 | 5,872 | 2,048,600 |
| 2014/03/27 | 5,649 | 5,784 | 5,567 | 5,757 | 2,327,400 |
| 2014/03/26 | 5,632 | 5,650 | 5,555 | 5,599 | 1,943,800 |
| 2014/03/25 | 5,553 | 5,657 | 5,530 | 5,571 | 2,564,300 |
| 2014/03/24 | 5,358 | 5,573 | 5,353 | 5,520 | 2,490,400 |
| 2014/03/20 | 5,372 | 5,387 | 5,267 | 5,298 | 1,343,000 |
| 2014/03/19 | 5,350 | 5,441 | 5,281 | 5,351 | 1,478,200 |
| 2014/03/18 | 5,403 | 5,425 | 5,341 | 5,347 | 941,400 |
| 2014/03/17 | 5,379 | 5,412 | 5,315 | 5,364 | 1,044,100 |
| 2014/03/14 | 5,471 | 5,486 | 5,402 | 5,426 | 3,556,300 |
| 2014/03/13 | 5,595 | 5,635 | 5,561 | 5,578 | 1,074,500 |
| 2014/03/12 | 5,650 | 5,661 | 5,582 | 5,618 | 1,532,100 |
| 2014/03/11 | 5,740 | 5,767 | 5,698 | 5,758 | 967,800 |
| 2014/03/10 | 5,706 | 5,760 | 5,659 | 5,692 | 1,442,300 |
| 2014/03/07 | 5,744 | 5,794 | 5,728 | 5,781 | 1,377,000 |
| 2014/03/06 | 5,635 | 5,688 | 5,607 | 5,662 | 1,745,200 |
| 2014/03/05 | 5,742 | 5,778 | 5,698 | 5,708 | 1,147,600 |
| 2014/03/04 | 5,629 | 5,736 | 5,612 | 5,726 | 719,400 |
| 2014/03/03 | 5,670 | 5,696 | 5,571 | 5,681 | 956,900 |
| 2014/02/28 | 5,756 | 5,812 | 5,724 | 5,758 | 1,025,800 |
| 2014/02/27 | 5,803 | 5,846 | 5,720 | 5,776 | 895,500 |
| 2014/02/26 | 5,737 | 5,848 | 5,730 | 5,826 | 1,519,100 |
| 2014/02/25 | 5,759 | 5,786 | 5,729 | 5,776 | 938,800 |
| 2014/02/24 | 5,660 | 5,765 | 5,605 | 5,695 | 996,500 |
| 2014/02/21 | 5,556 | 5,726 | 5,556 | 5,722 | 1,799,400 |
| 2014/02/20 | 5,610 | 5,627 | 5,507 | 5,518 | 1,396,200 |
| 2014/02/19 | 5,601 | 5,665 | 5,591 | 5,620 | 1,267,900 |
| 2014/02/18 | 5,547 | 5,685 | 5,534 | 5,661 | 1,380,300 |
| 2014/02/17 | 5,562 | 5,594 | 5,478 | 5,513 | 1,451,900 |
| 2014/02/14 | 5,653 | 5,728 | 5,556 | 5,571 | 2,060,800 |
| 2014/02/13 | 5,715 | 5,740 | 5,655 | 5,680 | 1,075,300 |
| 2014/02/12 | 5,738 | 5,773 | 5,674 | 5,740 | 1,427,500 |
| 2014/02/10 | 5,795 | 5,798 | 5,717 | 5,736 | 916,100 |
| 2014/02/07 | 5,575 | 5,750 | 5,574 | 5,703 | 1,775,400 |
| 2014/02/06 | 5,520 | 5,539 | 5,489 | 5,490 | 1,223,000 |
| 2014/02/05 | 5,535 | 5,554 | 5,478 | 5,507 | 2,004,700 |
| 2014/02/04 | 5,629 | 5,657 | 5,477 | 5,481 | 2,483,700 |
| 2014/02/03 | 5,756 | 5,816 | 5,695 | 5,735 | 1,084,900 |
| 2014/01/31 | 5,829 | 5,834 | 5,721 | 5,763 | 1,633,000 |
| 2014/01/30 | 5,651 | 5,816 | 5,644 | 5,807 | 2,687,100 |
| 2014/01/29 | 5,890 | 5,891 | 5,795 | 5,834 | 2,368,000 |
| 2014/01/28 | 5,620 | 5,660 | 5,504 | 5,606 | 2,593,700 |
| 2014/01/27 | 5,536 | 5,614 | 5,535 | 5,595 | 1,695,100 |
| 2014/01/24 | 5,748 | 5,753 | 5,673 | 5,710 | 2,070,800 |
| 2014/01/23 | 5,910 | 5,912 | 5,801 | 5,805 | 1,322,700 |
| 2014/01/22 | 5,842 | 5,878 | 5,794 | 5,856 | 1,218,100 |
| 2014/01/21 | 5,840 | 5,905 | 5,810 | 5,858 | 947,600 |
| 2014/01/20 | 5,857 | 5,859 | 5,804 | 5,825 | 966,300 |
| 2014/01/17 | 5,801 | 5,908 | 5,785 | 5,877 | 1,848,700 |
| 2014/01/16 | 5,880 | 5,915 | 5,817 | 5,830 | 1,027,000 |
| 2014/01/15 | 5,830 | 5,850 | 5,800 | 5,849 | 1,309,200 |
| 2014/01/14 | 5,770 | 5,795 | 5,724 | 5,750 | 1,938,600 |
| 2014/01/10 | 5,820 | 5,870 | 5,810 | 5,860 | 2,186,900 |
| 2014/01/09 | 5,930 | 5,950 | 5,840 | 5,880 | 2,348,700 |
| 2014/01/08 | 6,040 | 6,050 | 5,980 | 6,010 | 1,261,200 |
| 2014/01/07 | 6,020 | 6,040 | 5,960 | 5,980 | 1,508,700 |
| 2014/01/06 | 6,130 | 6,140 | 6,020 | 6,060 | 1,811,700 |