アステラス製薬(4503)の株価時系列情報
アステラス製薬(4503)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 | 1,715 | 1,717 | 1,686 | 1,687 | 4,149,000 |
| 2014/12/29 | 1,735 | 1,743 | 1,698 | 1,718 | 3,643,200 |
| 2014/12/26 | 1,711 | 1,729 | 1,709 | 1,725 | 2,358,500 |
| 2014/12/25 | 1,701 | 1,721 | 1,701 | 1,713 | 2,931,200 |
| 2014/12/24 | 1,719 | 1,723 | 1,703 | 1,710 | 4,940,100 |
| 2014/12/22 | 1,726 | 1,732 | 1,704 | 1,708 | 4,636,500 |
| 2014/12/19 | 1,691 | 1,704 | 1,672 | 1,703 | 7,063,100 |
| 2014/12/18 | 1,678 | 1,704 | 1,651 | 1,655 | 9,449,100 |
| 2014/12/17 | 1,638 | 1,662 | 1,636 | 1,654 | 11,246,300 |
| 2014/12/16 | 1,691 | 1,700 | 1,662 | 1,666 | 11,027,400 |
| 2014/12/15 | 1,687 | 1,724 | 1,686 | 1,695 | 6,220,800 |
| 2014/12/12 | 1,697 | 1,745 | 1,692 | 1,723 | 17,954,100 |
| 2014/12/11 | 1,689 | 1,707 | 1,674 | 1,689 | 6,451,700 |
| 2014/12/10 | 1,740 | 1,748 | 1,705 | 1,714 | 8,543,300 |
| 2014/12/09 | 1,721 | 1,737 | 1,716 | 1,731 | 4,926,800 |
| 2014/12/08 | 1,740 | 1,745 | 1,716 | 1,733 | 8,093,600 |
| 2014/12/05 | 1,685 | 1,720 | 1,673 | 1,719 | 7,309,000 |
| 2014/12/04 | 1,738 | 1,738 | 1,688 | 1,706 | 8,164,200 |
| 2014/12/03 | 1,729 | 1,736 | 1,700 | 1,708 | 9,404,200 |
| 2014/12/02 | 1,706 | 1,720 | 1,692 | 1,715 | 6,539,200 |
| 2014/12/01 | 1,698 | 1,724 | 1,697 | 1,714 | 5,866,000 |
| 2014/11/28 | 1,700 | 1,715 | 1,692 | 1,707 | 6,950,300 |
| 2014/11/27 | 1,700 | 1,710 | 1,692 | 1,698 | 7,474,800 |
| 2014/11/26 | 1,753 | 1,753 | 1,706 | 1,709 | 11,452,600 |
| 2014/11/25 | 1,775 | 1,778 | 1,721 | 1,722 | 14,830,500 |
| 2014/11/21 | 1,770 | 1,783 | 1,742 | 1,762 | 8,937,000 |
| 2014/11/20 | 1,792 | 1,804 | 1,774 | 1,781 | 6,772,900 |
| 2014/11/19 | 1,805 | 1,815 | 1,782 | 1,792 | 7,205,300 |
| 2014/11/18 | 1,800 | 1,806 | 1,787 | 1,805 | 6,845,200 |
| 2014/11/17 | 1,800 | 1,802 | 1,759 | 1,772 | 8,751,200 |
| 2014/11/14 | 1,817 | 1,819 | 1,790 | 1,810 | 14,268,900 |
| 2014/11/13 | 1,775 | 1,789 | 1,763 | 1,787 | 7,165,200 |
| 2014/11/12 | 1,800 | 1,809 | 1,784 | 1,789 | 9,557,700 |
| 2014/11/11 | 1,754 | 1,794 | 1,747 | 1,787 | 6,887,400 |
| 2014/11/10 | 1,778 | 1,789 | 1,742 | 1,753 | 5,503,600 |
| 2014/11/07 | 1,751 | 1,781 | 1,749 | 1,779 | 5,488,100 |
| 2014/11/06 | 1,796 | 1,798 | 1,745 | 1,753 | 7,659,800 |
| 2014/11/05 | 1,791 | 1,800 | 1,764 | 1,778 | 13,237,400 |
| 2014/11/04 | 1,800 | 1,842 | 1,783 | 1,792 | 22,109,700 |
| 2014/10/31 | 1,644 | 1,710 | 1,640 | 1,699 | 13,280,100 |
| 2014/10/30 | 1,645 | 1,648 | 1,632 | 1,638 | 8,410,000 |
| 2014/10/29 | 1,646 | 1,649 | 1,628 | 1,645 | 6,307,900 |
| 2014/10/28 | 1,615 | 1,642 | 1,615 | 1,639 | 5,356,200 |
| 2014/10/27 | 1,606 | 1,630 | 1,600 | 1,627 | 5,662,800 |
| 2014/10/24 | 1,609 | 1,611 | 1,589 | 1,598 | 7,433,300 |
| 2014/10/23 | 1,591 | 1,595 | 1,564 | 1,577 | 5,725,000 |
| 2014/10/22 | 1,555 | 1,596 | 1,555 | 1,595 | 8,564,800 |
| 2014/10/21 | 1,555 | 1,570 | 1,541 | 1,545 | 8,126,900 |
| 2014/10/20 | 1,560 | 1,566 | 1,542 | 1,559 | 11,250,300 |
| 2014/10/17 | 1,513 | 1,528 | 1,482 | 1,484 | 8,794,600 |
| 2014/10/16 | 1,493 | 1,549 | 1,489 | 1,529 | 12,500,100 |
| 2014/10/15 | 1,577 | 1,579 | 1,548 | 1,565 | 7,232,300 |
| 2014/10/14 | 1,540 | 1,555 | 1,507 | 1,537 | 17,697,800 |
| 2014/10/10 | 1,587 | 1,615 | 1,585 | 1,601 | 10,025,600 |
| 2014/10/09 | 1,625 | 1,640 | 1,612 | 1,613 | 7,103,600 |
| 2014/10/08 | 1,640 | 1,642 | 1,618 | 1,622 | 9,190,300 |
| 2014/10/07 | 1,640 | 1,676 | 1,640 | 1,661 | 8,157,400 |
| 2014/10/06 | 1,639 | 1,658 | 1,626 | 1,649 | 8,460,200 |
| 2014/10/03 | 1,580 | 1,607 | 1,577 | 1,607 | 6,258,500 |
| 2014/10/02 | 1,630 | 1,632 | 1,590 | 1,592 | 8,491,200 |
| 2014/10/01 | 1,620 | 1,648 | 1,620 | 1,634 | 8,116,400 |
| 2014/09/30 | 1,641 | 1,650 | 1,624 | 1,633 | 9,183,100 |
| 2014/09/29 | 1,611 | 1,638 | 1,599 | 1,634 | 8,692,600 |
| 2014/09/26 | 1,592 | 1,618 | 1,591 | 1,611 | 6,632,200 |
| 2014/09/25 | 1,615 | 1,620 | 1,603 | 1,615 | 7,389,300 |
| 2014/09/24 | 1,586 | 1,623 | 1,586 | 1,615 | 8,753,500 |
| 2014/09/22 | 1,600 | 1,610 | 1,587 | 1,596 | 6,147,900 |
| 2014/09/19 | 1,585 | 1,620 | 1,581 | 1,601 | 8,909,100 |
| 2014/09/18 | 1,589 | 1,602 | 1,583 | 1,584 | 6,981,100 |
| 2014/09/17 | 1,599 | 1,606 | 1,584 | 1,584 | 5,263,200 |
| 2014/09/16 | 1,593 | 1,608 | 1,587 | 1,591 | 7,164,200 |
| 2014/09/12 | 1,625 | 1,630 | 1,582 | 1,594 | 19,654,200 |
| 2014/09/11 | 1,537 | 1,548 | 1,520 | 1,545 | 7,891,300 |
| 2014/09/10 | 1,495 | 1,519 | 1,492 | 1,511 | 6,749,500 |
| 2014/09/09 | 1,509 | 1,510 | 1,500 | 1,503 | 3,843,700 |
| 2014/09/08 | 1,495 | 1,499 | 1,476 | 1,498 | 5,191,700 |
| 2014/09/05 | 1,533 | 1,533 | 1,503 | 1,504 | 5,280,100 |
| 2014/09/04 | 1,514 | 1,523 | 1,504 | 1,517 | 6,069,500 |
| 2014/09/03 | 1,541 | 1,541 | 1,512 | 1,515 | 7,722,200 |
| 2014/09/02 | 1,530 | 1,535 | 1,513 | 1,516 | 5,252,700 |
| 2014/09/01 | 1,502 | 1,530 | 1,501 | 1,527 | 3,794,600 |
| 2014/08/29 | 1,516 | 1,524 | 1,496 | 1,498 | 8,049,800 |
| 2014/08/28 | 1,508 | 1,525 | 1,506 | 1,523 | 5,305,400 |
| 2014/08/27 | 1,518 | 1,525 | 1,508 | 1,523 | 4,331,800 |
| 2014/08/26 | 1,509 | 1,525 | 1,504 | 1,520 | 4,511,200 |
| 2014/08/25 | 1,526 | 1,528 | 1,500 | 1,511 | 4,291,600 |
| 2014/08/22 | 1,530 | 1,532 | 1,512 | 1,516 | 4,521,400 |
| 2014/08/21 | 1,495 | 1,519 | 1,493 | 1,515 | 5,462,100 |
| 2014/08/20 | 1,495 | 1,500 | 1,491 | 1,496 | 4,114,300 |
| 2014/08/19 | 1,500 | 1,503 | 1,488 | 1,497 | 3,838,800 |
| 2014/08/18 | 1,481 | 1,498 | 1,481 | 1,490 | 3,426,000 |
| 2014/08/15 | 1,496 | 1,500 | 1,488 | 1,494 | 5,424,300 |
| 2014/08/14 | 1,455 | 1,473 | 1,448 | 1,470 | 4,637,600 |
| 2014/08/13 | 1,446 | 1,455 | 1,435 | 1,441 | 3,900,100 |
| 2014/08/12 | 1,445 | 1,454 | 1,440 | 1,450 | 5,111,900 |
| 2014/08/11 | 1,425 | 1,443 | 1,417 | 1,439 | 6,487,600 |
| 2014/08/08 | 1,423 | 1,434 | 1,390 | 1,409 | 9,741,400 |
| 2014/08/07 | 1,430 | 1,436 | 1,418 | 1,429 | 7,771,300 |
| 2014/08/06 | 1,440 | 1,443 | 1,429 | 1,441 | 6,183,100 |
| 2014/08/05 | 1,443 | 1,449 | 1,438 | 1,440 | 6,722,600 |
| 2014/08/04 | 1,420 | 1,450 | 1,414 | 1,436 | 7,953,800 |
| 2014/08/01 | 1,405 | 1,422 | 1,398 | 1,398 | 4,883,100 |
| 2014/07/31 | 1,433 | 1,433 | 1,415 | 1,415 | 4,550,100 |
| 2014/07/30 | 1,422 | 1,427 | 1,419 | 1,423 | 3,976,100 |
| 2014/07/29 | 1,414 | 1,428 | 1,409 | 1,423 | 4,726,500 |
| 2014/07/28 | 1,397 | 1,415 | 1,396 | 1,415 | 4,747,900 |
| 2014/07/25 | 1,410 | 1,411 | 1,396 | 1,402 | 4,974,500 |
| 2014/07/24 | 1,402 | 1,414 | 1,392 | 1,400 | 5,366,700 |
| 2014/07/23 | 1,408 | 1,425 | 1,408 | 1,412 | 3,866,400 |
| 2014/07/22 | 1,396 | 1,407 | 1,391 | 1,404 | 5,028,000 |
| 2014/07/18 | 1,375 | 1,389 | 1,364 | 1,382 | 4,144,700 |
| 2014/07/17 | 1,396 | 1,398 | 1,388 | 1,394 | 3,891,100 |
| 2014/07/16 | 1,377 | 1,399 | 1,377 | 1,391 | 4,579,000 |
| 2014/07/15 | 1,375 | 1,385 | 1,374 | 1,380 | 4,637,200 |
| 2014/07/14 | 1,345 | 1,380 | 1,345 | 1,374 | 5,750,300 |
| 2014/07/11 | 1,331 | 1,355 | 1,324 | 1,349 | 5,869,300 |
| 2014/07/10 | 1,337 | 1,351 | 1,334 | 1,339 | 4,055,500 |
| 2014/07/09 | 1,333 | 1,359 | 1,332 | 1,352 | 4,160,600 |
| 2014/07/08 | 1,343 | 1,363 | 1,337 | 1,353 | 5,093,700 |
| 2014/07/07 | 1,365 | 1,365 | 1,341 | 1,344 | 3,823,400 |
| 2014/07/04 | 1,375 | 1,375 | 1,353 | 1,359 | 3,789,300 |
| 2014/07/03 | 1,370 | 1,370 | 1,354 | 1,359 | 4,186,100 |
| 2014/07/02 | 1,354 | 1,369 | 1,353 | 1,360 | 4,332,700 |
| 2014/07/01 | 1,339 | 1,366 | 1,336 | 1,352 | 8,076,600 |
| 2014/06/30 | 1,321 | 1,333 | 1,314 | 1,331 | 6,436,800 |
| 2014/06/27 | 1,335 | 1,339 | 1,308 | 1,314 | 6,592,600 |
| 2014/06/26 | 1,337 | 1,348 | 1,334 | 1,336 | 3,882,900 |
| 2014/06/25 | 1,339 | 1,344 | 1,333 | 1,336 | 4,454,800 |
| 2014/06/24 | 1,320 | 1,346 | 1,318 | 1,338 | 5,212,400 |
| 2014/06/23 | 1,340 | 1,352 | 1,334 | 1,341 | 5,373,200 |
| 2014/06/20 | 1,319 | 1,350 | 1,319 | 1,342 | 13,471,700 |
| 2014/06/19 | 1,302 | 1,334 | 1,299 | 1,331 | 9,674,900 |
| 2014/06/18 | 1,300 | 1,303 | 1,288 | 1,298 | 7,368,400 |
| 2014/06/17 | 1,300 | 1,315 | 1,294 | 1,297 | 8,277,500 |
| 2014/06/16 | 1,312 | 1,326 | 1,306 | 1,313 | 5,195,100 |
| 2014/06/13 | 1,279 | 1,329 | 1,278 | 1,324 | 13,861,600 |
| 2014/06/12 | 1,292 | 1,302 | 1,283 | 1,301 | 8,620,600 |
| 2014/06/11 | 1,316 | 1,320 | 1,307 | 1,318 | 6,883,400 |
| 2014/06/10 | 1,330 | 1,331 | 1,311 | 1,313 | 6,457,200 |
| 2014/06/09 | 1,350 | 1,350 | 1,320 | 1,330 | 6,627,300 |
| 2014/06/06 | 1,343 | 1,345 | 1,323 | 1,336 | 8,062,800 |
| 2014/06/05 | 1,368 | 1,369 | 1,335 | 1,339 | 10,918,900 |
| 2014/06/04 | 1,339 | 1,360 | 1,339 | 1,360 | 7,141,800 |
| 2014/06/03 | 1,335 | 1,345 | 1,333 | 1,338 | 7,338,200 |
| 2014/06/02 | 1,317 | 1,341 | 1,316 | 1,337 | 7,954,500 |
| 2014/05/30 | 1,294 | 1,308 | 1,288 | 1,304 | 10,346,500 |
| 2014/05/29 | 1,293 | 1,296 | 1,273 | 1,294 | 5,347,400 |
| 2014/05/28 | 1,304 | 1,305 | 1,291 | 1,296 | 6,167,400 |
| 2014/05/27 | 1,301 | 1,312 | 1,296 | 1,300 | 8,454,100 |
| 2014/05/26 | 1,301 | 1,311 | 1,280 | 1,303 | 7,014,700 |
| 2014/05/23 | 1,285 | 1,299 | 1,281 | 1,288 | 7,051,400 |
| 2014/05/22 | 1,237 | 1,269 | 1,235 | 1,264 | 8,677,800 |
| 2014/05/21 | 1,201 | 1,235 | 1,201 | 1,231 | 6,331,100 |
| 2014/05/20 | 1,210 | 1,234 | 1,207 | 1,225 | 7,263,100 |
| 2014/05/19 | 1,188 | 1,222 | 1,187 | 1,201 | 6,924,000 |
| 2014/05/16 | 1,208 | 1,210 | 1,175 | 1,188 | 8,207,200 |
| 2014/05/15 | 1,220 | 1,227 | 1,200 | 1,227 | 5,075,300 |
| 2014/05/14 | 1,209 | 1,229 | 1,208 | 1,225 | 6,025,700 |
| 2014/05/13 | 1,235 | 1,237 | 1,196 | 1,213 | 6,665,200 |
| 2014/05/12 | 1,191 | 1,240 | 1,183 | 1,186 | 9,767,400 |
| 2014/05/09 | 1,180 | 1,207 | 1,176 | 1,199 | 10,238,300 |
| 2014/05/08 | 1,163 | 1,192 | 1,156 | 1,175 | 7,089,000 |
| 2014/05/07 | 1,172 | 1,174 | 1,144 | 1,145 | 10,266,100 |
| 2014/05/02 | 1,155 | 1,188 | 1,151 | 1,181 | 8,708,300 |
| 2014/05/01 | 1,151 | 1,158 | 1,134 | 1,156 | 6,836,600 |
| 2014/04/30 | 1,144 | 1,149 | 1,130 | 1,137 | 8,049,700 |
| 2014/04/28 | 1,131 | 1,133 | 1,108 | 1,115 | 5,986,700 |
| 2014/04/25 | 1,114 | 1,128 | 1,109 | 1,123 | 6,088,700 |
| 2014/04/24 | 1,115 | 1,119 | 1,100 | 1,100 | 4,216,300 |
| 2014/04/23 | 1,122 | 1,125 | 1,110 | 1,119 | 4,344,600 |
| 2014/04/22 | 1,114 | 1,117 | 1,104 | 1,107 | 7,092,200 |
| 2014/04/21 | 1,139 | 1,142 | 1,108 | 1,109 | 5,837,200 |
| 2014/04/18 | 1,136 | 1,140 | 1,124 | 1,139 | 3,594,000 |
| 2014/04/17 | 1,124 | 1,142 | 1,116 | 1,140 | 7,510,100 |
| 2014/04/16 | 1,110 | 1,124 | 1,096 | 1,121 | 5,728,500 |
| 2014/04/15 | 1,125 | 1,127 | 1,094 | 1,097 | 7,059,400 |
| 2014/04/14 | 1,066 | 1,095 | 1,062 | 1,084 | 8,608,000 |
| 2014/04/11 | 1,105 | 1,114 | 1,092 | 1,092 | 14,404,500 |
| 2014/04/10 | 1,141 | 1,144 | 1,125 | 1,125 | 7,967,300 |
| 2014/04/09 | 1,147 | 1,156 | 1,136 | 1,142 | 11,893,100 |
| 2014/04/08 | 1,180 | 1,186 | 1,135 | 1,147 | 12,839,700 |
| 2014/04/07 | 1,206 | 1,212 | 1,188 | 1,194 | 5,116,300 |
| 2014/04/04 | 1,203 | 1,214 | 1,196 | 1,210 | 5,303,900 |
| 2014/04/03 | 1,208 | 1,216 | 1,202 | 1,205 | 7,446,100 |
| 2014/04/02 | 1,209 | 1,223 | 1,196 | 1,214 | 7,970,900 |
| 2014/04/01 | 1,235 | 1,235 | 1,208 | 1,211 | 9,194,600 |
| 2014/03/31 | 1,221 | 1,228 | 1,210 | 1,224 | 8,054,900 |
| 2014/03/28 | 1,204 | 1,210 | 1,185 | 1,209 | 8,558,900 |
| 2014/03/27 | 1,200 | 1,224 | 1,160 | 1,217 | 11,168,200 |
| 2014/03/27 | 1 -> 5.00 分割 | ||||
| 2014/03/26 | 5,846 | 5,978 | 5,822 | 5,920 | 2,870,200 |
| 2014/03/25 | 5,714 | 5,774 | 5,580 | 5,732 | 3,838,800 |
| 2014/03/24 | 6,010 | 6,038 | 5,761 | 5,814 | 4,079,600 |
| 2014/03/20 | 6,209 | 6,226 | 6,068 | 6,075 | 1,291,600 |
| 2014/03/19 | 6,209 | 6,283 | 6,150 | 6,179 | 1,866,600 |
| 2014/03/18 | 6,020 | 6,173 | 6,003 | 6,109 | 1,383,900 |
| 2014/03/17 | 5,950 | 6,059 | 5,941 | 5,964 | 1,524,200 |
| 2014/03/14 | 6,160 | 6,218 | 6,050 | 6,050 | 4,416,600 |
| 2014/03/13 | 6,350 | 6,422 | 6,350 | 6,360 | 1,254,100 |
| 2014/03/12 | 6,490 | 6,500 | 6,372 | 6,399 | 1,810,600 |
| 2014/03/11 | 6,499 | 6,519 | 6,445 | 6,500 | 1,086,300 |
| 2014/03/10 | 6,456 | 6,469 | 6,381 | 6,438 | 1,166,100 |
| 2014/03/07 | 6,528 | 6,528 | 6,459 | 6,505 | 1,472,900 |
| 2014/03/06 | 6,449 | 6,493 | 6,361 | 6,452 | 1,277,400 |
| 2014/03/05 | 6,450 | 6,480 | 6,341 | 6,343 | 1,274,700 |
| 2014/03/04 | 6,232 | 6,431 | 6,223 | 6,390 | 1,705,900 |
| 2014/03/03 | 6,516 | 6,516 | 6,205 | 6,279 | 3,463,600 |
| 2014/02/28 | 6,634 | 6,699 | 6,536 | 6,594 | 2,488,100 |
| 2014/02/27 | 6,450 | 6,607 | 6,441 | 6,598 | 2,600,900 |
| 2014/02/26 | 6,365 | 6,445 | 6,357 | 6,413 | 1,017,500 |
| 2014/02/25 | 6,318 | 6,438 | 6,305 | 6,415 | 1,617,600 |
| 2014/02/24 | 6,295 | 6,310 | 6,166 | 6,246 | 1,357,400 |
| 2014/02/21 | 6,290 | 6,326 | 6,231 | 6,300 | 1,185,200 |
| 2014/02/20 | 6,254 | 6,270 | 6,126 | 6,150 | 1,310,600 |
| 2014/02/19 | 6,250 | 6,297 | 6,214 | 6,215 | 1,167,400 |
| 2014/02/18 | 6,199 | 6,316 | 6,132 | 6,275 | 1,332,800 |
| 2014/02/17 | 6,230 | 6,250 | 6,076 | 6,127 | 1,415,900 |
| 2014/02/14 | 6,307 | 6,397 | 6,121 | 6,159 | 2,271,200 |
| 2014/02/13 | 6,420 | 6,449 | 6,225 | 6,226 | 1,409,800 |
| 2014/02/12 | 6,418 | 6,480 | 6,383 | 6,387 | 2,049,900 |
| 2014/02/10 | 6,363 | 6,368 | 6,248 | 6,293 | 1,185,700 |
| 2014/02/07 | 6,185 | 6,230 | 6,106 | 6,178 | 1,388,800 |
| 2014/02/06 | 6,070 | 6,177 | 6,034 | 6,040 | 1,988,200 |
| 2014/02/05 | 6,030 | 6,200 | 5,960 | 6,166 | 3,109,700 |
| 2014/02/04 | 6,300 | 6,423 | 6,094 | 6,096 | 3,568,700 |
| 2014/02/03 | 6,372 | 6,426 | 6,301 | 6,305 | 1,235,800 |
| 2014/01/31 | 6,340 | 6,423 | 6,269 | 6,398 | 2,120,200 |
| 2014/01/30 | 6,350 | 6,483 | 6,312 | 6,423 | 3,071,800 |
| 2014/01/29 | 6,300 | 6,386 | 6,240 | 6,386 | 3,132,600 |
| 2014/01/28 | 5,993 | 6,048 | 5,957 | 6,000 | 1,761,600 |
| 2014/01/27 | 5,997 | 6,050 | 5,887 | 5,940 | 2,645,000 |
| 2014/01/24 | 6,070 | 6,130 | 6,051 | 6,091 | 2,696,400 |
| 2014/01/23 | 6,333 | 6,350 | 6,202 | 6,204 | 1,620,100 |
| 2014/01/22 | 6,280 | 6,380 | 6,263 | 6,321 | 2,100,200 |
| 2014/01/21 | 6,199 | 6,267 | 6,182 | 6,210 | 1,486,600 |
| 2014/01/20 | 6,151 | 6,151 | 6,094 | 6,106 | 1,004,800 |
| 2014/01/17 | 6,140 | 6,170 | 6,080 | 6,138 | 1,620,100 |
| 2014/01/16 | 6,202 | 6,248 | 6,161 | 6,164 | 1,242,800 |
| 2014/01/15 | 6,078 | 6,206 | 6,061 | 6,182 | 2,235,000 |
| 2014/01/14 | 6,010 | 6,144 | 6,001 | 6,027 | 2,988,600 |
| 2014/01/10 | 6,290 | 6,420 | 6,230 | 6,300 | 3,487,400 |
| 2014/01/09 | 6,510 | 6,510 | 6,340 | 6,380 | 2,292,800 |
| 2014/01/08 | 6,220 | 6,420 | 6,190 | 6,420 | 2,476,000 |
| 2014/01/07 | 6,090 | 6,200 | 6,090 | 6,170 | 1,719,700 |
| 2014/01/06 | 6,160 | 6,200 | 6,040 | 6,110 | 2,020,700 |