武田薬品工業(4502)の株価時系列情報
武田薬品工業(4502)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 | 5,055 | 5,055 | 4,996 | 4,997 | 1,556,600 |
| 2014/12/29 | 5,090 | 5,091 | 5,011 | 5,062 | 1,505,200 |
| 2014/12/26 | 5,062 | 5,096 | 5,047 | 5,062 | 1,008,900 |
| 2014/12/25 | 5,050 | 5,068 | 5,040 | 5,057 | 1,014,700 |
| 2014/12/24 | 5,081 | 5,100 | 5,045 | 5,064 | 1,721,500 |
| 2014/12/22 | 5,022 | 5,060 | 5,016 | 5,059 | 2,078,500 |
| 2014/12/19 | 5,000 | 5,013 | 4,981 | 5,001 | 2,577,400 |
| 2014/12/18 | 4,918 | 4,956 | 4,909 | 4,928 | 2,524,400 |
| 2014/12/17 | 4,825 | 4,875 | 4,821 | 4,839 | 2,673,300 |
| 2014/12/16 | 4,935 | 4,939 | 4,828 | 4,836 | 3,249,300 |
| 2014/12/15 | 4,908 | 4,981 | 4,898 | 4,958 | 2,258,900 |
| 2014/12/12 | 4,945 | 5,009 | 4,943 | 4,945 | 4,593,800 |
| 2014/12/11 | 4,972 | 4,980 | 4,920 | 4,944 | 2,403,300 |
| 2014/12/10 | 5,082 | 5,100 | 5,001 | 5,022 | 3,040,300 |
| 2014/12/09 | 5,086 | 5,100 | 5,085 | 5,100 | 1,984,700 |
| 2014/12/08 | 5,063 | 5,100 | 5,059 | 5,100 | 2,478,100 |
| 2014/12/05 | 5,009 | 5,050 | 5,007 | 5,050 | 1,629,200 |
| 2014/12/04 | 5,050 | 5,053 | 5,024 | 5,040 | 1,763,900 |
| 2014/12/03 | 5,050 | 5,050 | 5,007 | 5,024 | 2,014,500 |
| 2014/12/02 | 5,007 | 5,046 | 5,002 | 5,038 | 2,033,500 |
| 2014/12/01 | 4,960 | 5,020 | 4,956 | 5,015 | 2,234,100 |
| 2014/11/28 | 4,935 | 4,983 | 4,935 | 4,972 | 1,642,000 |
| 2014/11/27 | 4,963 | 4,968 | 4,925 | 4,941 | 1,834,700 |
| 2014/11/26 | 4,996 | 5,000 | 4,981 | 4,990 | 3,191,200 |
| 2014/11/25 | 4,996 | 4,997 | 4,946 | 4,990 | 3,519,800 |
| 2014/11/21 | 4,950 | 4,985 | 4,928 | 4,974 | 2,213,500 |
| 2014/11/20 | 4,965 | 4,985 | 4,952 | 4,966 | 1,724,000 |
| 2014/11/19 | 4,950 | 4,995 | 4,926 | 4,949 | 2,455,400 |
| 2014/11/18 | 4,932 | 4,950 | 4,913 | 4,950 | 2,556,700 |
| 2014/11/17 | 4,933 | 4,948 | 4,842 | 4,866 | 2,936,600 |
| 2014/11/14 | 4,950 | 4,969 | 4,936 | 4,968 | 4,464,900 |
| 2014/11/13 | 4,907 | 4,930 | 4,896 | 4,930 | 2,636,400 |
| 2014/11/12 | 4,915 | 4,925 | 4,883 | 4,893 | 3,519,800 |
| 2014/11/11 | 4,850 | 4,912 | 4,843 | 4,901 | 2,497,800 |
| 2014/11/10 | 4,868 | 4,893 | 4,849 | 4,874 | 1,940,600 |
| 2014/11/07 | 4,900 | 4,911 | 4,878 | 4,907 | 2,705,700 |
| 2014/11/06 | 4,910 | 4,915 | 4,824 | 4,856 | 2,906,800 |
| 2014/11/05 | 4,875 | 4,920 | 4,866 | 4,916 | 4,158,700 |
| 2014/11/04 | 4,920 | 4,925 | 4,875 | 4,895 | 6,359,500 |
| 2014/10/31 | 4,725 | 4,861 | 4,715 | 4,805 | 5,947,000 |
| 2014/10/30 | 4,649 | 4,685 | 4,636 | 4,658 | 2,228,000 |
| 2014/10/29 | 4,639 | 4,650 | 4,605 | 4,628 | 2,220,500 |
| 2014/10/28 | 4,650 | 4,700 | 4,603 | 4,630 | 2,869,400 |
| 2014/10/27 | 4,556 | 4,598 | 4,546 | 4,580 | 1,587,800 |
| 2014/10/24 | 4,550 | 4,567 | 4,515 | 4,539 | 1,742,100 |
| 2014/10/23 | 4,466 | 4,515 | 4,453 | 4,487 | 1,622,000 |
| 2014/10/22 | 4,443 | 4,485 | 4,436 | 4,482 | 2,144,300 |
| 2014/10/21 | 4,475 | 4,510 | 4,411 | 4,424 | 2,106,400 |
| 2014/10/20 | 4,444 | 4,484 | 4,419 | 4,471 | 2,402,600 |
| 2014/10/17 | 4,410 | 4,426 | 4,338 | 4,338 | 3,690,900 |
| 2014/10/16 | 4,470 | 4,479 | 4,421 | 4,425 | 3,758,800 |
| 2014/10/15 | 4,520 | 4,525 | 4,492 | 4,508 | 2,516,700 |
| 2014/10/14 | 4,560 | 4,573 | 4,500 | 4,500 | 4,189,400 |
| 2014/10/10 | 4,580 | 4,632 | 4,576 | 4,587 | 3,044,900 |
| 2014/10/09 | 4,627 | 4,650 | 4,608 | 4,608 | 2,626,800 |
| 2014/10/08 | 4,643 | 4,645 | 4,614 | 4,625 | 2,123,400 |
| 2014/10/07 | 4,675 | 4,699 | 4,672 | 4,678 | 1,826,700 |
| 2014/10/06 | 4,714 | 4,715 | 4,672 | 4,682 | 1,863,900 |
| 2014/10/03 | 4,630 | 4,659 | 4,615 | 4,659 | 2,524,800 |
| 2014/10/02 | 4,720 | 4,738 | 4,661 | 4,663 | 2,661,000 |
| 2014/10/01 | 4,737 | 4,780 | 4,724 | 4,740 | 2,052,200 |
| 2014/09/30 | 4,810 | 4,810 | 4,718 | 4,768 | 3,724,400 |
| 2014/09/29 | 4,805 | 4,830 | 4,791 | 4,812 | 2,125,700 |
| 2014/09/26 | 4,799 | 4,820 | 4,781 | 4,799 | 3,187,900 |
| 2014/09/25 | 4,912 | 4,915 | 4,893 | 4,914 | 3,303,900 |
| 2014/09/24 | 4,914 | 4,923 | 4,889 | 4,895 | 3,181,800 |
| 2014/09/22 | 4,902 | 4,935 | 4,894 | 4,928 | 2,762,800 |
| 2014/09/19 | 4,880 | 4,902 | 4,872 | 4,894 | 3,102,300 |
| 2014/09/18 | 4,850 | 4,872 | 4,842 | 4,861 | 2,429,200 |
| 2014/09/17 | 4,830 | 4,868 | 4,818 | 4,830 | 2,482,200 |
| 2014/09/16 | 4,807 | 4,828 | 4,787 | 4,827 | 1,860,300 |
| 2014/09/12 | 4,801 | 4,814 | 4,778 | 4,807 | 4,323,100 |
| 2014/09/11 | 4,830 | 4,830 | 4,788 | 4,793 | 2,023,400 |
| 2014/09/10 | 4,760 | 4,808 | 4,755 | 4,802 | 2,135,300 |
| 2014/09/09 | 4,750 | 4,779 | 4,744 | 4,771 | 1,884,600 |
| 2014/09/08 | 4,719 | 4,733 | 4,704 | 4,733 | 1,823,200 |
| 2014/09/05 | 4,710 | 4,717 | 4,674 | 4,696 | 2,257,000 |
| 2014/09/04 | 4,783 | 4,783 | 4,701 | 4,712 | 2,773,500 |
| 2014/09/03 | 4,803 | 4,805 | 4,767 | 4,772 | 1,664,300 |
| 2014/09/02 | 4,790 | 4,809 | 4,772 | 4,783 | 1,984,600 |
| 2014/09/01 | 4,762 | 4,783 | 4,743 | 4,780 | 1,711,300 |
| 2014/08/29 | 4,718 | 4,750 | 4,710 | 4,750 | 2,752,000 |
| 2014/08/28 | 4,700 | 4,724 | 4,699 | 4,718 | 1,566,700 |
| 2014/08/27 | 4,720 | 4,740 | 4,693 | 4,720 | 1,528,700 |
| 2014/08/26 | 4,716 | 4,720 | 4,697 | 4,701 | 1,239,400 |
| 2014/08/25 | 4,745 | 4,745 | 4,716 | 4,716 | 1,115,000 |
| 2014/08/22 | 4,738 | 4,743 | 4,717 | 4,723 | 1,236,200 |
| 2014/08/21 | 4,700 | 4,730 | 4,696 | 4,720 | 1,668,600 |
| 2014/08/20 | 4,698 | 4,708 | 4,680 | 4,687 | 1,427,700 |
| 2014/08/19 | 4,690 | 4,695 | 4,671 | 4,691 | 1,591,400 |
| 2014/08/18 | 4,670 | 4,675 | 4,652 | 4,666 | 1,095,600 |
| 2014/08/15 | 4,680 | 4,684 | 4,671 | 4,678 | 1,180,000 |
| 2014/08/14 | 4,646 | 4,666 | 4,629 | 4,660 | 1,300,500 |
| 2014/08/13 | 4,637 | 4,637 | 4,610 | 4,617 | 1,584,200 |
| 2014/08/12 | 4,619 | 4,654 | 4,611 | 4,637 | 935,800 |
| 2014/08/11 | 4,598 | 4,628 | 4,571 | 4,619 | 1,478,500 |
| 2014/08/08 | 4,579 | 4,590 | 4,523 | 4,536 | 3,298,600 |
| 2014/08/07 | 4,620 | 4,628 | 4,556 | 4,602 | 3,160,200 |
| 2014/08/06 | 4,651 | 4,670 | 4,623 | 4,635 | 2,249,800 |
| 2014/08/05 | 4,674 | 4,684 | 4,654 | 4,660 | 1,544,200 |
| 2014/08/04 | 4,688 | 4,693 | 4,659 | 4,660 | 1,943,000 |
| 2014/08/01 | 4,710 | 4,728 | 4,700 | 4,700 | 1,544,500 |
| 2014/07/31 | 4,738 | 4,762 | 4,727 | 4,727 | 1,807,600 |
| 2014/07/30 | 4,735 | 4,747 | 4,732 | 4,733 | 1,026,900 |
| 2014/07/29 | 4,723 | 4,748 | 4,720 | 4,739 | 1,323,100 |
| 2014/07/28 | 4,709 | 4,738 | 4,706 | 4,710 | 1,578,700 |
| 2014/07/25 | 4,689 | 4,716 | 4,673 | 4,713 | 1,432,000 |
| 2014/07/24 | 4,667 | 4,693 | 4,661 | 4,674 | 1,541,400 |
| 2014/07/23 | 4,675 | 4,686 | 4,658 | 4,666 | 1,171,000 |
| 2014/07/22 | 4,695 | 4,701 | 4,670 | 4,673 | 1,380,500 |
| 2014/07/18 | 4,680 | 4,689 | 4,652 | 4,670 | 1,691,000 |
| 2014/07/17 | 4,733 | 4,739 | 4,710 | 4,715 | 1,135,200 |
| 2014/07/16 | 4,731 | 4,745 | 4,722 | 4,731 | 1,314,900 |
| 2014/07/15 | 4,735 | 4,758 | 4,726 | 4,726 | 1,657,800 |
| 2014/07/14 | 4,670 | 4,732 | 4,670 | 4,723 | 1,669,300 |
| 2014/07/11 | 4,634 | 4,681 | 4,630 | 4,663 | 1,995,000 |
| 2014/07/10 | 4,656 | 4,677 | 4,641 | 4,655 | 2,040,900 |
| 2014/07/09 | 4,660 | 4,685 | 4,657 | 4,678 | 1,870,300 |
| 2014/07/08 | 4,680 | 4,705 | 4,670 | 4,684 | 1,584,800 |
| 2014/07/07 | 4,712 | 4,721 | 4,686 | 4,686 | 1,756,800 |
| 2014/07/04 | 4,740 | 4,742 | 4,712 | 4,721 | 1,224,900 |
| 2014/07/03 | 4,747 | 4,748 | 4,702 | 4,709 | 1,635,200 |
| 2014/07/02 | 4,725 | 4,747 | 4,722 | 4,739 | 1,396,000 |
| 2014/07/01 | 4,695 | 4,729 | 4,682 | 4,722 | 1,710,200 |
| 2014/06/30 | 4,700 | 4,700 | 4,664 | 4,699 | 1,633,200 |
| 2014/06/27 | 4,722 | 4,728 | 4,656 | 4,683 | 2,147,500 |
| 2014/06/26 | 4,707 | 4,732 | 4,701 | 4,707 | 2,020,600 |
| 2014/06/25 | 4,748 | 4,754 | 4,706 | 4,706 | 2,280,100 |
| 2014/06/24 | 4,695 | 4,762 | 4,691 | 4,743 | 2,290,200 |
| 2014/06/23 | 4,750 | 4,796 | 4,723 | 4,723 | 5,300,800 |
| 2014/06/20 | 4,830 | 4,875 | 4,827 | 4,841 | 5,800,900 |
| 2014/06/19 | 4,808 | 4,885 | 4,802 | 4,876 | 3,649,900 |
| 2014/06/18 | 4,745 | 4,809 | 4,739 | 4,799 | 2,588,000 |
| 2014/06/17 | 4,738 | 4,759 | 4,718 | 4,724 | 1,642,600 |
| 2014/06/16 | 4,734 | 4,738 | 4,692 | 4,701 | 1,671,400 |
| 2014/06/13 | 4,687 | 4,747 | 4,687 | 4,734 | 3,118,300 |
| 2014/06/12 | 4,687 | 4,739 | 4,667 | 4,731 | 2,453,200 |
| 2014/06/11 | 4,712 | 4,739 | 4,702 | 4,729 | 2,126,200 |
| 2014/06/10 | 4,723 | 4,728 | 4,685 | 4,686 | 1,901,500 |
| 2014/06/09 | 4,735 | 4,737 | 4,701 | 4,702 | 1,977,200 |
| 2014/06/06 | 4,710 | 4,720 | 4,678 | 4,711 | 2,873,600 |
| 2014/06/05 | 4,698 | 4,717 | 4,690 | 4,710 | 2,754,900 |
| 2014/06/04 | 4,688 | 4,689 | 4,645 | 4,687 | 2,750,700 |
| 2014/06/03 | 4,675 | 4,702 | 4,668 | 4,675 | 2,978,200 |
| 2014/06/02 | 4,630 | 4,664 | 4,619 | 4,659 | 2,132,800 |
| 2014/05/30 | 4,620 | 4,625 | 4,594 | 4,607 | 1,798,100 |
| 2014/05/29 | 4,617 | 4,660 | 4,613 | 4,622 | 1,725,200 |
| 2014/05/28 | 4,614 | 4,643 | 4,595 | 4,622 | 2,319,100 |
| 2014/05/27 | 4,599 | 4,640 | 4,589 | 4,596 | 2,549,500 |
| 2014/05/26 | 4,604 | 4,609 | 4,562 | 4,589 | 2,184,100 |
| 2014/05/23 | 4,568 | 4,655 | 4,566 | 4,594 | 4,442,000 |
| 2014/05/22 | 4,470 | 4,528 | 4,458 | 4,521 | 2,252,700 |
| 2014/05/21 | 4,461 | 4,500 | 4,450 | 4,466 | 1,933,800 |
| 2014/05/20 | 4,500 | 4,525 | 4,488 | 4,488 | 1,728,000 |
| 2014/05/19 | 4,490 | 4,519 | 4,483 | 4,491 | 1,450,000 |
| 2014/05/16 | 4,540 | 4,540 | 4,490 | 4,518 | 2,466,400 |
| 2014/05/15 | 4,540 | 4,543 | 4,500 | 4,540 | 2,304,000 |
| 2014/05/14 | 4,545 | 4,596 | 4,540 | 4,565 | 2,037,300 |
| 2014/05/13 | 4,642 | 4,645 | 4,544 | 4,564 | 2,302,200 |
| 2014/05/12 | 4,540 | 4,587 | 4,540 | 4,557 | 1,554,400 |
| 2014/05/09 | 4,536 | 4,618 | 4,528 | 4,552 | 3,790,700 |
| 2014/05/08 | 4,620 | 4,679 | 4,607 | 4,637 | 2,128,100 |
| 2014/05/07 | 4,630 | 4,640 | 4,556 | 4,556 | 3,044,500 |
| 2014/05/02 | 4,607 | 4,648 | 4,605 | 4,641 | 1,533,900 |
| 2014/05/01 | 4,618 | 4,657 | 4,594 | 4,653 | 2,336,100 |
| 2014/04/30 | 4,572 | 4,608 | 4,552 | 4,588 | 2,629,900 |
| 2014/04/28 | 4,511 | 4,540 | 4,496 | 4,521 | 1,391,400 |
| 2014/04/25 | 4,500 | 4,574 | 4,500 | 4,554 | 2,283,100 |
| 2014/04/24 | 4,514 | 4,529 | 4,477 | 4,486 | 1,315,000 |
| 2014/04/23 | 4,490 | 4,554 | 4,447 | 4,536 | 3,279,800 |
| 2014/04/22 | 4,530 | 4,536 | 4,500 | 4,500 | 1,793,200 |
| 2014/04/21 | 4,540 | 4,560 | 4,521 | 4,525 | 1,233,900 |
| 2014/04/18 | 4,542 | 4,560 | 4,525 | 4,547 | 1,174,100 |
| 2014/04/17 | 4,550 | 4,570 | 4,523 | 4,546 | 1,915,100 |
| 2014/04/16 | 4,458 | 4,532 | 4,456 | 4,528 | 2,651,500 |
| 2014/04/15 | 4,453 | 4,465 | 4,413 | 4,425 | 3,124,000 |
| 2014/04/14 | 4,445 | 4,499 | 4,441 | 4,452 | 2,306,100 |
| 2014/04/11 | 4,425 | 4,488 | 4,400 | 4,452 | 4,255,800 |
| 2014/04/10 | 4,550 | 4,556 | 4,491 | 4,492 | 3,471,400 |
| 2014/04/09 | 4,500 | 4,565 | 4,466 | 4,522 | 7,529,900 |
| 2014/04/08 | 4,789 | 4,807 | 4,396 | 4,572 | 17,750,300 |
| 2014/04/07 | 4,825 | 4,855 | 4,810 | 4,821 | 1,604,300 |
| 2014/04/04 | 4,860 | 4,874 | 4,824 | 4,851 | 1,767,800 |
| 2014/04/03 | 4,825 | 4,893 | 4,820 | 4,861 | 2,101,300 |
| 2014/04/02 | 4,845 | 4,858 | 4,818 | 4,822 | 2,608,300 |
| 2014/04/01 | 4,892 | 4,892 | 4,839 | 4,854 | 1,936,700 |
| 2014/03/31 | 4,893 | 4,900 | 4,845 | 4,892 | 2,886,300 |
| 2014/03/28 | 4,850 | 4,900 | 4,848 | 4,882 | 2,483,200 |
| 2014/03/27 | 4,772 | 4,886 | 4,767 | 4,872 | 3,748,200 |
| 2014/03/26 | 4,919 | 4,944 | 4,910 | 4,924 | 3,491,900 |
| 2014/03/25 | 4,909 | 4,949 | 4,907 | 4,920 | 2,687,200 |
| 2014/03/24 | 4,940 | 4,945 | 4,900 | 4,943 | 4,078,700 |
| 2014/03/20 | 4,909 | 4,925 | 4,858 | 4,871 | 2,548,200 |
| 2014/03/19 | 4,897 | 4,965 | 4,886 | 4,927 | 4,256,700 |
| 2014/03/18 | 4,812 | 4,886 | 4,790 | 4,847 | 2,571,700 |
| 2014/03/17 | 4,752 | 4,773 | 4,727 | 4,746 | 2,485,000 |
| 2014/03/14 | 4,800 | 4,805 | 4,750 | 4,752 | 6,952,600 |
| 2014/03/13 | 4,909 | 4,922 | 4,873 | 4,892 | 2,180,100 |
| 2014/03/12 | 4,927 | 4,940 | 4,900 | 4,905 | 2,251,100 |
| 2014/03/11 | 4,935 | 4,980 | 4,923 | 4,964 | 2,122,600 |
| 2014/03/10 | 4,937 | 4,942 | 4,891 | 4,928 | 2,366,300 |
| 2014/03/07 | 4,929 | 4,945 | 4,916 | 4,944 | 2,059,900 |
| 2014/03/06 | 4,899 | 4,925 | 4,881 | 4,905 | 2,271,600 |
| 2014/03/05 | 4,883 | 4,893 | 4,865 | 4,873 | 2,244,700 |
| 2014/03/04 | 4,760 | 4,848 | 4,756 | 4,810 | 2,047,100 |
| 2014/03/03 | 4,835 | 4,854 | 4,768 | 4,797 | 2,680,500 |
| 2014/02/28 | 4,851 | 4,890 | 4,827 | 4,872 | 3,029,700 |
| 2014/02/27 | 4,900 | 4,901 | 4,858 | 4,871 | 2,280,600 |
| 2014/02/26 | 4,870 | 4,933 | 4,868 | 4,904 | 1,800,600 |
| 2014/02/25 | 4,881 | 4,908 | 4,869 | 4,901 | 2,252,800 |
| 2014/02/24 | 4,857 | 4,887 | 4,811 | 4,869 | 2,310,700 |
| 2014/02/21 | 4,797 | 4,865 | 4,794 | 4,857 | 2,689,600 |
| 2014/02/20 | 4,805 | 4,833 | 4,766 | 4,780 | 2,266,800 |
| 2014/02/19 | 4,839 | 4,867 | 4,800 | 4,823 | 2,743,700 |
| 2014/02/18 | 4,753 | 4,841 | 4,739 | 4,822 | 2,780,700 |
| 2014/02/17 | 4,759 | 4,772 | 4,689 | 4,741 | 1,521,100 |
| 2014/02/14 | 4,719 | 4,790 | 4,685 | 4,710 | 2,874,800 |
| 2014/02/13 | 4,800 | 4,800 | 4,710 | 4,719 | 1,995,300 |
| 2014/02/12 | 4,766 | 4,806 | 4,752 | 4,787 | 3,564,900 |
| 2014/02/10 | 4,700 | 4,700 | 4,641 | 4,670 | 3,184,000 |
| 2014/02/07 | 4,635 | 4,667 | 4,603 | 4,665 | 2,796,700 |
| 2014/02/06 | 4,661 | 4,705 | 4,565 | 4,565 | 5,221,000 |
| 2014/02/05 | 4,675 | 4,714 | 4,665 | 4,692 | 3,347,900 |
| 2014/02/04 | 4,709 | 4,739 | 4,657 | 4,657 | 5,191,600 |
| 2014/02/03 | 4,770 | 4,788 | 4,745 | 4,755 | 2,449,400 |
| 2014/01/31 | 4,809 | 4,832 | 4,759 | 4,793 | 2,729,900 |
| 2014/01/30 | 4,780 | 4,825 | 4,751 | 4,792 | 2,974,900 |
| 2014/01/29 | 4,765 | 4,849 | 4,762 | 4,849 | 2,881,800 |
| 2014/01/28 | 4,740 | 4,760 | 4,736 | 4,738 | 2,947,800 |
| 2014/01/27 | 4,750 | 4,771 | 4,725 | 4,738 | 4,023,400 |
| 2014/01/24 | 4,810 | 4,835 | 4,791 | 4,803 | 4,080,600 |
| 2014/01/23 | 4,865 | 4,879 | 4,842 | 4,842 | 2,853,000 |
| 2014/01/22 | 4,845 | 4,873 | 4,827 | 4,865 | 3,096,700 |
| 2014/01/21 | 4,853 | 4,870 | 4,837 | 4,837 | 2,303,300 |
| 2014/01/20 | 4,873 | 4,873 | 4,841 | 4,845 | 1,746,400 |
| 2014/01/17 | 4,850 | 4,874 | 4,837 | 4,866 | 2,806,300 |
| 2014/01/16 | 4,850 | 4,865 | 4,837 | 4,844 | 2,978,500 |
| 2014/01/15 | 4,821 | 4,846 | 4,801 | 4,840 | 3,068,300 |
| 2014/01/14 | 4,790 | 4,829 | 4,767 | 4,782 | 4,036,100 |
| 2014/01/10 | 4,790 | 4,835 | 4,785 | 4,820 | 4,437,200 |
| 2014/01/09 | 4,825 | 4,830 | 4,790 | 4,815 | 4,151,000 |
| 2014/01/08 | 4,800 | 4,820 | 4,790 | 4,820 | 3,087,600 |
| 2014/01/07 | 4,820 | 4,835 | 4,800 | 4,800 | 5,170,200 |
| 2014/01/06 | 4,820 | 4,835 | 4,800 | 4,815 | 6,090,900 |