電通グループ(4324)の株価時系列情報
電通グループ(4324)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 | 5,160 | 5,180 | 5,090 | 5,090 | 738,100 |
| 2014/12/29 | 5,290 | 5,290 | 5,140 | 5,190 | 728,100 |
| 2014/12/26 | 5,230 | 5,260 | 5,200 | 5,220 | 442,900 |
| 2014/12/25 | 5,170 | 5,230 | 5,170 | 5,220 | 785,100 |
| 2014/12/24 | 5,100 | 5,240 | 5,080 | 5,240 | 1,237,100 |
| 2014/12/22 | 5,070 | 5,100 | 5,020 | 5,070 | 884,200 |
| 2014/12/19 | 5,090 | 5,090 | 5,000 | 5,060 | 1,489,800 |
| 2014/12/18 | 4,830 | 5,020 | 4,805 | 5,020 | 2,270,300 |
| 2014/12/17 | 4,630 | 4,725 | 4,620 | 4,695 | 1,594,200 |
| 2014/12/16 | 4,605 | 4,655 | 4,575 | 4,620 | 1,630,000 |
| 2014/12/15 | 4,605 | 4,690 | 4,600 | 4,650 | 1,388,000 |
| 2014/12/12 | 4,720 | 4,810 | 4,700 | 4,700 | 3,035,400 |
| 2014/12/11 | 4,730 | 4,770 | 4,670 | 4,670 | 2,051,900 |
| 2014/12/10 | 4,865 | 4,940 | 4,725 | 4,770 | 2,112,900 |
| 2014/12/09 | 4,975 | 5,040 | 4,930 | 4,965 | 2,289,500 |
| 2014/12/08 | 4,775 | 4,985 | 4,775 | 4,905 | 2,089,700 |
| 2014/12/05 | 4,615 | 4,690 | 4,600 | 4,685 | 1,008,100 |
| 2014/12/04 | 4,590 | 4,665 | 4,570 | 4,640 | 807,800 |
| 2014/12/03 | 4,545 | 4,585 | 4,525 | 4,540 | 1,033,000 |
| 2014/12/02 | 4,420 | 4,515 | 4,415 | 4,495 | 677,600 |
| 2014/12/01 | 4,440 | 4,535 | 4,430 | 4,465 | 896,400 |
| 2014/11/28 | 4,380 | 4,470 | 4,365 | 4,460 | 919,600 |
| 2014/11/27 | 4,395 | 4,415 | 4,330 | 4,330 | 771,900 |
| 2014/11/26 | 4,350 | 4,440 | 4,340 | 4,425 | 671,000 |
| 2014/11/25 | 4,440 | 4,445 | 4,375 | 4,375 | 701,400 |
| 2014/11/21 | 4,435 | 4,440 | 4,345 | 4,425 | 1,010,400 |
| 2014/11/20 | 4,415 | 4,455 | 4,370 | 4,430 | 976,500 |
| 2014/11/19 | 4,445 | 4,480 | 4,420 | 4,425 | 858,600 |
| 2014/11/18 | 4,400 | 4,445 | 4,380 | 4,430 | 1,363,700 |
| 2014/11/17 | 4,460 | 4,470 | 4,325 | 4,350 | 1,245,200 |
| 2014/11/14 | 4,490 | 4,495 | 4,365 | 4,480 | 2,216,500 |
| 2014/11/13 | 4,280 | 4,470 | 4,275 | 4,465 | 2,154,400 |
| 2014/11/12 | 4,250 | 4,360 | 4,240 | 4,315 | 2,009,900 |
| 2014/11/11 | 4,155 | 4,240 | 4,125 | 4,240 | 1,396,900 |
| 2014/11/10 | 4,130 | 4,150 | 4,100 | 4,130 | 688,000 |
| 2014/11/07 | 4,150 | 4,165 | 4,125 | 4,150 | 838,000 |
| 2014/11/06 | 4,155 | 4,180 | 4,070 | 4,095 | 1,310,500 |
| 2014/11/05 | 4,140 | 4,195 | 4,125 | 4,180 | 1,625,100 |
| 2014/11/04 | 4,245 | 4,250 | 4,135 | 4,140 | 1,961,600 |
| 2014/10/31 | 3,895 | 4,080 | 3,880 | 4,045 | 2,647,600 |
| 2014/10/30 | 3,890 | 3,915 | 3,845 | 3,880 | 2,783,900 |
| 2014/10/29 | 3,880 | 3,890 | 3,840 | 3,865 | 796,900 |
| 2014/10/28 | 3,800 | 3,865 | 3,800 | 3,840 | 861,500 |
| 2014/10/27 | 3,820 | 3,850 | 3,790 | 3,825 | 882,200 |
| 2014/10/24 | 3,830 | 3,835 | 3,785 | 3,815 | 840,300 |
| 2014/10/23 | 3,765 | 3,810 | 3,740 | 3,785 | 1,155,800 |
| 2014/10/22 | 3,725 | 3,780 | 3,700 | 3,770 | 1,437,400 |
| 2014/10/21 | 3,735 | 3,740 | 3,625 | 3,645 | 1,382,000 |
| 2014/10/20 | 3,655 | 3,715 | 3,630 | 3,715 | 1,925,300 |
| 2014/10/17 | 3,655 | 3,670 | 3,515 | 3,520 | 2,254,000 |
| 2014/10/16 | 3,610 | 3,700 | 3,600 | 3,650 | 1,715,800 |
| 2014/10/15 | 3,720 | 3,745 | 3,675 | 3,730 | 1,577,000 |
| 2014/10/14 | 3,695 | 3,775 | 3,675 | 3,720 | 1,499,900 |
| 2014/10/10 | 3,780 | 3,820 | 3,755 | 3,775 | 1,583,800 |
| 2014/10/09 | 3,900 | 3,910 | 3,805 | 3,820 | 1,859,300 |
| 2014/10/08 | 3,920 | 3,925 | 3,855 | 3,890 | 1,924,900 |
| 2014/10/07 | 4,000 | 4,035 | 3,975 | 3,980 | 813,100 |
| 2014/10/06 | 4,005 | 4,070 | 4,000 | 4,035 | 780,500 |
| 2014/10/03 | 3,940 | 3,995 | 3,940 | 3,980 | 848,300 |
| 2014/10/02 | 4,100 | 4,140 | 3,970 | 3,980 | 1,382,300 |
| 2014/10/01 | 4,160 | 4,185 | 4,100 | 4,100 | 834,600 |
| 2014/09/30 | 4,240 | 4,260 | 4,145 | 4,175 | 1,076,700 |
| 2014/09/29 | 4,290 | 4,310 | 4,260 | 4,290 | 616,300 |
| 2014/09/26 | 4,230 | 4,285 | 4,220 | 4,250 | 721,700 |
| 2014/09/25 | 4,290 | 4,330 | 4,250 | 4,330 | 722,100 |
| 2014/09/24 | 4,205 | 4,255 | 4,200 | 4,240 | 405,900 |
| 2014/09/22 | 4,240 | 4,250 | 4,205 | 4,245 | 553,800 |
| 2014/09/19 | 4,250 | 4,275 | 4,205 | 4,265 | 823,900 |
| 2014/09/18 | 4,160 | 4,240 | 4,155 | 4,210 | 849,100 |
| 2014/09/17 | 4,200 | 4,200 | 4,135 | 4,140 | 601,200 |
| 2014/09/16 | 4,135 | 4,200 | 4,135 | 4,170 | 892,300 |
| 2014/09/12 | 4,210 | 4,220 | 4,120 | 4,145 | 3,022,400 |
| 2014/09/11 | 4,105 | 4,180 | 4,080 | 4,170 | 1,378,100 |
| 2014/09/10 | 4,070 | 4,075 | 4,000 | 4,045 | 1,479,300 |
| 2014/09/09 | 4,170 | 4,175 | 4,090 | 4,090 | 705,400 |
| 2014/09/08 | 4,120 | 4,140 | 4,095 | 4,130 | 517,300 |
| 2014/09/05 | 4,225 | 4,230 | 4,135 | 4,160 | 900,300 |
| 2014/09/04 | 4,155 | 4,175 | 4,130 | 4,155 | 899,700 |
| 2014/09/03 | 4,235 | 4,245 | 4,170 | 4,175 | 779,000 |
| 2014/09/02 | 4,210 | 4,260 | 4,195 | 4,215 | 603,300 |
| 2014/09/01 | 4,215 | 4,235 | 4,180 | 4,205 | 400,900 |
| 2014/08/29 | 4,225 | 4,250 | 4,195 | 4,225 | 621,300 |
| 2014/08/28 | 4,250 | 4,260 | 4,200 | 4,215 | 708,900 |
| 2014/08/27 | 4,320 | 4,330 | 4,255 | 4,275 | 543,900 |
| 2014/08/26 | 4,365 | 4,380 | 4,305 | 4,315 | 603,200 |
| 2014/08/25 | 4,360 | 4,395 | 4,350 | 4,375 | 648,300 |
| 2014/08/22 | 4,385 | 4,405 | 4,355 | 4,360 | 560,400 |
| 2014/08/21 | 4,385 | 4,385 | 4,330 | 4,365 | 899,000 |
| 2014/08/20 | 4,370 | 4,400 | 4,360 | 4,370 | 560,400 |
| 2014/08/19 | 4,370 | 4,440 | 4,370 | 4,380 | 1,109,100 |
| 2014/08/18 | 4,230 | 4,335 | 4,215 | 4,320 | 1,628,200 |
| 2014/08/15 | 4,200 | 4,220 | 4,175 | 4,195 | 774,200 |
| 2014/08/14 | 4,210 | 4,235 | 4,180 | 4,195 | 779,200 |
| 2014/08/13 | 4,125 | 4,210 | 4,125 | 4,190 | 1,214,200 |
| 2014/08/12 | 4,070 | 4,080 | 4,030 | 4,055 | 565,900 |
| 2014/08/11 | 4,065 | 4,065 | 4,015 | 4,050 | 723,100 |
| 2014/08/08 | 4,030 | 4,065 | 3,935 | 3,950 | 1,516,500 |
| 2014/08/07 | 4,030 | 4,085 | 4,020 | 4,080 | 705,700 |
| 2014/08/06 | 4,085 | 4,085 | 4,005 | 4,025 | 773,000 |
| 2014/08/05 | 4,135 | 4,140 | 4,080 | 4,090 | 641,300 |
| 2014/08/04 | 4,110 | 4,125 | 4,090 | 4,100 | 586,600 |
| 2014/08/01 | 4,105 | 4,130 | 4,100 | 4,110 | 611,500 |
| 2014/07/31 | 4,190 | 4,205 | 4,125 | 4,125 | 750,800 |
| 2014/07/30 | 4,185 | 4,210 | 4,175 | 4,180 | 663,900 |
| 2014/07/29 | 4,150 | 4,190 | 4,135 | 4,180 | 650,600 |
| 2014/07/28 | 4,060 | 4,135 | 4,060 | 4,125 | 675,100 |
| 2014/07/25 | 4,040 | 4,105 | 4,035 | 4,100 | 533,400 |
| 2014/07/24 | 4,070 | 4,080 | 4,030 | 4,040 | 744,900 |
| 2014/07/23 | 4,020 | 4,040 | 4,005 | 4,030 | 502,600 |
| 2014/07/22 | 4,010 | 4,020 | 3,990 | 4,005 | 750,400 |
| 2014/07/18 | 4,000 | 4,010 | 3,955 | 3,975 | 809,300 |
| 2014/07/17 | 4,065 | 4,070 | 4,020 | 4,025 | 509,800 |
| 2014/07/16 | 4,140 | 4,145 | 4,050 | 4,060 | 1,121,700 |
| 2014/07/15 | 4,030 | 4,060 | 4,005 | 4,050 | 622,700 |
| 2014/07/14 | 4,040 | 4,070 | 4,010 | 4,055 | 800,400 |
| 2014/07/11 | 4,075 | 4,095 | 4,040 | 4,065 | 1,068,900 |
| 2014/07/10 | 4,135 | 4,145 | 4,080 | 4,110 | 679,800 |
| 2014/07/09 | 4,115 | 4,160 | 4,110 | 4,130 | 383,900 |
| 2014/07/08 | 4,115 | 4,185 | 4,090 | 4,140 | 818,800 |
| 2014/07/07 | 4,230 | 4,245 | 4,180 | 4,185 | 492,700 |
| 2014/07/04 | 4,270 | 4,270 | 4,205 | 4,230 | 405,200 |
| 2014/07/03 | 4,250 | 4,250 | 4,195 | 4,205 | 559,100 |
| 2014/07/02 | 4,210 | 4,270 | 4,200 | 4,235 | 677,300 |
| 2014/07/01 | 4,115 | 4,210 | 4,110 | 4,175 | 941,800 |
| 2014/06/30 | 4,130 | 4,160 | 4,090 | 4,125 | 661,100 |
| 2014/06/27 | 4,240 | 4,240 | 4,120 | 4,140 | 612,300 |
| 2014/06/26 | 4,155 | 4,215 | 4,140 | 4,205 | 760,200 |
| 2014/06/25 | 4,090 | 4,140 | 4,085 | 4,105 | 431,700 |
| 2014/06/24 | 4,125 | 4,140 | 4,090 | 4,135 | 541,700 |
| 2014/06/23 | 4,160 | 4,165 | 4,105 | 4,130 | 696,600 |
| 2014/06/20 | 4,155 | 4,155 | 4,090 | 4,105 | 1,188,100 |
| 2014/06/19 | 4,040 | 4,130 | 4,035 | 4,125 | 977,200 |
| 2014/06/18 | 4,060 | 4,095 | 4,030 | 4,035 | 979,500 |
| 2014/06/17 | 4,065 | 4,085 | 4,040 | 4,055 | 656,100 |
| 2014/06/16 | 4,110 | 4,135 | 4,055 | 4,075 | 1,010,000 |
| 2014/06/13 | 4,110 | 4,190 | 4,060 | 4,180 | 2,123,800 |
| 2014/06/12 | 4,220 | 4,250 | 4,175 | 4,195 | 744,700 |
| 2014/06/11 | 4,230 | 4,255 | 4,205 | 4,230 | 851,800 |
| 2014/06/10 | 4,285 | 4,300 | 4,220 | 4,235 | 779,600 |
| 2014/06/09 | 4,285 | 4,340 | 4,260 | 4,275 | 1,560,100 |
| 2014/06/06 | 4,185 | 4,205 | 4,135 | 4,170 | 826,600 |
| 2014/06/05 | 4,200 | 4,200 | 4,140 | 4,185 | 836,700 |
| 2014/06/04 | 4,170 | 4,210 | 4,170 | 4,205 | 678,300 |
| 2014/06/03 | 4,200 | 4,240 | 4,185 | 4,200 | 846,200 |
| 2014/06/02 | 4,075 | 4,190 | 4,060 | 4,180 | 1,151,100 |
| 2014/05/30 | 3,975 | 4,050 | 3,975 | 4,015 | 1,232,000 |
| 2014/05/29 | 4,000 | 4,040 | 3,970 | 4,005 | 1,247,900 |
| 2014/05/28 | 4,090 | 4,105 | 4,040 | 4,045 | 1,065,400 |
| 2014/05/27 | 4,125 | 4,130 | 4,065 | 4,070 | 1,238,200 |
| 2014/05/26 | 4,180 | 4,180 | 4,120 | 4,150 | 732,500 |
| 2014/05/23 | 4,110 | 4,175 | 4,105 | 4,145 | 1,043,000 |
| 2014/05/22 | 4,045 | 4,135 | 4,040 | 4,120 | 1,213,400 |
| 2014/05/21 | 3,925 | 4,015 | 3,920 | 4,005 | 1,164,400 |
| 2014/05/20 | 3,870 | 3,970 | 3,870 | 3,940 | 907,100 |
| 2014/05/19 | 3,845 | 3,900 | 3,830 | 3,845 | 938,000 |
| 2014/05/16 | 3,820 | 3,870 | 3,790 | 3,850 | 1,055,300 |
| 2014/05/15 | 3,880 | 3,885 | 3,850 | 3,860 | 1,178,600 |
| 2014/05/14 | 3,875 | 3,965 | 3,845 | 3,925 | 2,119,200 |
| 2014/05/13 | 4,170 | 4,185 | 4,070 | 4,085 | 817,800 |
| 2014/05/12 | 4,070 | 4,145 | 4,060 | 4,110 | 901,800 |
| 2014/05/09 | 4,075 | 4,090 | 4,045 | 4,075 | 934,800 |
| 2014/05/08 | 4,125 | 4,125 | 4,075 | 4,085 | 764,600 |
| 2014/05/07 | 4,155 | 4,180 | 4,105 | 4,105 | 1,284,900 |
| 2014/05/02 | 4,220 | 4,260 | 4,190 | 4,240 | 690,300 |
| 2014/05/01 | 4,190 | 4,245 | 4,150 | 4,235 | 963,300 |
| 2014/04/30 | 4,245 | 4,255 | 4,180 | 4,200 | 725,800 |
| 2014/04/28 | 4,205 | 4,250 | 4,190 | 4,235 | 566,400 |
| 2014/04/25 | 4,220 | 4,285 | 4,200 | 4,250 | 473,200 |
| 2014/04/24 | 4,270 | 4,275 | 4,195 | 4,215 | 618,200 |
| 2014/04/23 | 4,200 | 4,265 | 4,200 | 4,265 | 708,600 |
| 2014/04/22 | 4,285 | 4,290 | 4,175 | 4,180 | 728,600 |
| 2014/04/21 | 4,250 | 4,300 | 4,230 | 4,260 | 847,900 |
| 2014/04/18 | 4,175 | 4,260 | 4,170 | 4,255 | 1,219,400 |
| 2014/04/17 | 4,100 | 4,165 | 4,085 | 4,140 | 974,600 |
| 2014/04/16 | 4,000 | 4,100 | 3,995 | 4,100 | 1,294,200 |
| 2014/04/15 | 3,995 | 4,000 | 3,920 | 3,940 | 796,600 |
| 2014/04/14 | 3,935 | 3,990 | 3,900 | 3,905 | 1,210,500 |
| 2014/04/11 | 3,865 | 3,940 | 3,840 | 3,865 | 2,077,500 |
| 2014/04/10 | 4,025 | 4,025 | 3,895 | 3,925 | 831,800 |
| 2014/04/09 | 3,975 | 3,995 | 3,905 | 3,910 | 958,000 |
| 2014/04/08 | 4,015 | 4,050 | 3,995 | 4,010 | 857,800 |
| 2014/04/07 | 3,985 | 4,060 | 3,975 | 4,030 | 1,052,600 |
| 2014/04/04 | 3,990 | 4,025 | 3,955 | 4,025 | 945,900 |
| 2014/04/03 | 3,850 | 3,970 | 3,835 | 3,945 | 744,400 |
| 2014/04/02 | 3,910 | 3,945 | 3,870 | 3,880 | 1,076,200 |
| 2014/04/01 | 3,890 | 3,895 | 3,820 | 3,870 | 841,100 |
| 2014/03/31 | 3,895 | 3,925 | 3,865 | 3,915 | 667,000 |
| 2014/03/28 | 3,815 | 3,890 | 3,790 | 3,885 | 727,900 |
| 2014/03/27 | 3,710 | 3,845 | 3,685 | 3,830 | 1,174,100 |
| 2014/03/26 | 3,790 | 3,800 | 3,705 | 3,740 | 933,400 |
| 2014/03/25 | 3,700 | 3,765 | 3,690 | 3,735 | 833,500 |
| 2014/03/24 | 3,865 | 3,875 | 3,775 | 3,790 | 1,219,600 |
| 2014/03/20 | 3,935 | 3,935 | 3,790 | 3,790 | 903,700 |
| 2014/03/19 | 3,885 | 3,945 | 3,800 | 3,890 | 1,159,300 |
| 2014/03/18 | 3,840 | 3,895 | 3,830 | 3,850 | 1,431,700 |
| 2014/03/17 | 3,650 | 3,675 | 3,630 | 3,650 | 987,600 |
| 2014/03/14 | 3,750 | 3,760 | 3,690 | 3,700 | 2,926,800 |
| 2014/03/13 | 3,910 | 3,930 | 3,835 | 3,845 | 779,700 |
| 2014/03/12 | 3,915 | 3,940 | 3,870 | 3,895 | 910,900 |
| 2014/03/11 | 4,045 | 4,070 | 3,990 | 4,010 | 726,800 |
| 2014/03/10 | 4,015 | 4,100 | 4,005 | 4,070 | 1,433,000 |
| 2014/03/07 | 3,975 | 4,015 | 3,940 | 4,005 | 1,126,600 |
| 2014/03/06 | 3,860 | 3,945 | 3,815 | 3,905 | 970,800 |
| 2014/03/05 | 3,815 | 3,865 | 3,815 | 3,840 | 863,600 |
| 2014/03/04 | 3,715 | 3,800 | 3,690 | 3,775 | 814,500 |
| 2014/03/03 | 3,770 | 3,795 | 3,705 | 3,780 | 779,300 |
| 2014/02/28 | 3,820 | 3,860 | 3,795 | 3,825 | 1,097,100 |
| 2014/02/27 | 3,835 | 3,890 | 3,805 | 3,855 | 1,059,000 |
| 2014/02/26 | 3,930 | 3,955 | 3,885 | 3,885 | 1,271,700 |
| 2014/02/25 | 3,980 | 4,035 | 3,950 | 4,010 | 687,900 |
| 2014/02/24 | 3,940 | 3,990 | 3,885 | 3,925 | 844,300 |
| 2014/02/21 | 3,900 | 3,985 | 3,875 | 3,980 | 677,400 |
| 2014/02/20 | 3,940 | 3,950 | 3,805 | 3,815 | 1,051,300 |
| 2014/02/19 | 4,005 | 4,060 | 3,960 | 3,980 | 851,700 |
| 2014/02/18 | 3,875 | 4,005 | 3,850 | 3,995 | 1,315,500 |
| 2014/02/17 | 3,865 | 3,900 | 3,805 | 3,840 | 945,300 |
| 2014/02/14 | 3,870 | 3,900 | 3,720 | 3,735 | 2,064,700 |
| 2014/02/13 | 4,000 | 4,025 | 3,880 | 3,915 | 608,300 |
| 2014/02/12 | 4,055 | 4,080 | 3,995 | 4,005 | 950,400 |
| 2014/02/10 | 3,990 | 4,045 | 3,960 | 4,040 | 1,135,000 |
| 2014/02/07 | 3,810 | 3,880 | 3,810 | 3,860 | 892,000 |
| 2014/02/06 | 3,740 | 3,795 | 3,725 | 3,760 | 1,129,600 |
| 2014/02/05 | 3,780 | 3,850 | 3,710 | 3,755 | 1,586,400 |
| 2014/02/04 | 3,825 | 3,850 | 3,730 | 3,730 | 1,634,000 |
| 2014/02/03 | 4,080 | 4,080 | 3,940 | 3,945 | 1,054,100 |
| 2014/01/31 | 4,140 | 4,145 | 4,035 | 4,085 | 1,136,800 |
| 2014/01/30 | 4,090 | 4,175 | 4,065 | 4,115 | 1,512,000 |
| 2014/01/29 | 3,990 | 4,165 | 3,990 | 4,160 | 1,885,300 |
| 2014/01/28 | 3,970 | 4,005 | 3,940 | 3,955 | 1,143,000 |
| 2014/01/27 | 4,000 | 4,035 | 3,950 | 3,960 | 1,703,400 |
| 2014/01/24 | 4,045 | 4,095 | 4,040 | 4,075 | 1,472,700 |
| 2014/01/23 | 4,265 | 4,340 | 4,115 | 4,125 | 1,548,200 |
| 2014/01/22 | 4,195 | 4,215 | 4,115 | 4,195 | 1,699,300 |
| 2014/01/21 | 4,055 | 4,115 | 4,040 | 4,055 | 1,000,700 |
| 2014/01/20 | 4,100 | 4,100 | 4,035 | 4,065 | 713,000 |
| 2014/01/17 | 4,095 | 4,140 | 4,040 | 4,120 | 1,506,100 |
| 2014/01/16 | 4,115 | 4,145 | 4,015 | 4,015 | 980,800 |
| 2014/01/15 | 4,095 | 4,140 | 4,065 | 4,130 | 899,600 |
| 2014/01/14 | 4,085 | 4,105 | 4,000 | 4,020 | 1,661,000 |
| 2014/01/10 | 4,175 | 4,220 | 4,135 | 4,195 | 1,767,600 |
| 2014/01/09 | 4,235 | 4,245 | 4,170 | 4,215 | 1,025,200 |
| 2014/01/08 | 4,170 | 4,255 | 4,155 | 4,255 | 856,700 |
| 2014/01/07 | 4,185 | 4,190 | 4,105 | 4,115 | 899,400 |
| 2014/01/06 | 4,235 | 4,270 | 4,125 | 4,160 | 1,611,400 |