住友ファーマ(4506)の株価時系列情報
住友ファーマ(4506)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 | 1,180 | 1,181 | 1,171 | 1,171 | 714,200 |
| 2014/12/29 | 1,200 | 1,204 | 1,174 | 1,188 | 857,900 |
| 2014/12/26 | 1,199 | 1,209 | 1,199 | 1,200 | 552,100 |
| 2014/12/25 | 1,195 | 1,203 | 1,193 | 1,199 | 773,700 |
| 2014/12/24 | 1,220 | 1,222 | 1,200 | 1,203 | 929,600 |
| 2014/12/22 | 1,195 | 1,216 | 1,195 | 1,214 | 764,400 |
| 2014/12/19 | 1,199 | 1,205 | 1,190 | 1,198 | 1,380,100 |
| 2014/12/18 | 1,170 | 1,176 | 1,158 | 1,174 | 1,395,300 |
| 2014/12/17 | 1,134 | 1,157 | 1,132 | 1,156 | 1,605,600 |
| 2014/12/16 | 1,156 | 1,158 | 1,143 | 1,148 | 1,632,600 |
| 2014/12/15 | 1,185 | 1,187 | 1,169 | 1,170 | 1,320,700 |
| 2014/12/12 | 1,200 | 1,203 | 1,192 | 1,193 | 2,740,000 |
| 2014/12/11 | 1,193 | 1,203 | 1,184 | 1,190 | 1,407,800 |
| 2014/12/10 | 1,206 | 1,210 | 1,191 | 1,199 | 1,307,000 |
| 2014/12/09 | 1,217 | 1,219 | 1,209 | 1,215 | 807,000 |
| 2014/12/08 | 1,223 | 1,230 | 1,216 | 1,221 | 914,900 |
| 2014/12/05 | 1,216 | 1,225 | 1,205 | 1,225 | 952,300 |
| 2014/12/04 | 1,235 | 1,240 | 1,221 | 1,225 | 1,242,700 |
| 2014/12/03 | 1,228 | 1,234 | 1,221 | 1,231 | 1,059,700 |
| 2014/12/02 | 1,223 | 1,229 | 1,214 | 1,228 | 977,600 |
| 2014/12/01 | 1,237 | 1,240 | 1,230 | 1,234 | 922,100 |
| 2014/11/28 | 1,234 | 1,240 | 1,226 | 1,227 | 1,093,600 |
| 2014/11/27 | 1,245 | 1,247 | 1,227 | 1,228 | 1,171,600 |
| 2014/11/26 | 1,245 | 1,259 | 1,245 | 1,250 | 1,134,900 |
| 2014/11/25 | 1,265 | 1,265 | 1,237 | 1,238 | 1,583,900 |
| 2014/11/21 | 1,263 | 1,263 | 1,242 | 1,256 | 2,011,600 |
| 2014/11/20 | 1,280 | 1,282 | 1,255 | 1,255 | 1,307,300 |
| 2014/11/19 | 1,280 | 1,295 | 1,280 | 1,286 | 1,179,600 |
| 2014/11/18 | 1,296 | 1,299 | 1,273 | 1,280 | 1,427,700 |
| 2014/11/17 | 1,345 | 1,350 | 1,285 | 1,294 | 1,649,800 |
| 2014/11/14 | 1,320 | 1,343 | 1,311 | 1,339 | 2,642,000 |
| 2014/11/13 | 1,288 | 1,309 | 1,287 | 1,308 | 1,066,900 |
| 2014/11/12 | 1,304 | 1,316 | 1,288 | 1,291 | 1,327,400 |
| 2014/11/11 | 1,269 | 1,304 | 1,269 | 1,300 | 1,383,000 |
| 2014/11/10 | 1,270 | 1,279 | 1,255 | 1,268 | 1,435,700 |
| 2014/11/07 | 1,282 | 1,282 | 1,261 | 1,272 | 1,389,600 |
| 2014/11/06 | 1,309 | 1,310 | 1,263 | 1,271 | 2,133,200 |
| 2014/11/05 | 1,308 | 1,322 | 1,307 | 1,318 | 1,952,600 |
| 2014/11/04 | 1,318 | 1,323 | 1,282 | 1,307 | 3,419,700 |
| 2014/10/31 | 1,251 | 1,300 | 1,230 | 1,288 | 2,780,400 |
| 2014/10/30 | 1,314 | 1,319 | 1,304 | 1,307 | 546,100 |
| 2014/10/29 | 1,300 | 1,309 | 1,287 | 1,302 | 1,004,900 |
| 2014/10/28 | 1,285 | 1,304 | 1,280 | 1,283 | 744,300 |
| 2014/10/27 | 1,289 | 1,291 | 1,277 | 1,284 | 525,400 |
| 2014/10/24 | 1,279 | 1,285 | 1,270 | 1,280 | 941,700 |
| 2014/10/23 | 1,262 | 1,265 | 1,245 | 1,252 | 686,200 |
| 2014/10/22 | 1,245 | 1,262 | 1,243 | 1,262 | 865,800 |
| 2014/10/21 | 1,253 | 1,266 | 1,226 | 1,229 | 1,172,900 |
| 2014/10/20 | 1,220 | 1,243 | 1,218 | 1,243 | 1,460,400 |
| 2014/10/17 | 1,236 | 1,243 | 1,196 | 1,196 | 1,575,800 |
| 2014/10/16 | 1,238 | 1,264 | 1,237 | 1,243 | 1,632,400 |
| 2014/10/15 | 1,270 | 1,270 | 1,241 | 1,259 | 1,884,700 |
| 2014/10/14 | 1,273 | 1,287 | 1,260 | 1,264 | 1,904,100 |
| 2014/10/10 | 1,311 | 1,323 | 1,296 | 1,301 | 1,710,800 |
| 2014/10/09 | 1,344 | 1,351 | 1,314 | 1,317 | 1,214,200 |
| 2014/10/08 | 1,324 | 1,349 | 1,324 | 1,342 | 1,603,900 |
| 2014/10/07 | 1,350 | 1,351 | 1,324 | 1,332 | 1,385,700 |
| 2014/10/06 | 1,355 | 1,375 | 1,353 | 1,361 | 1,290,300 |
| 2014/10/03 | 1,346 | 1,357 | 1,307 | 1,342 | 2,408,400 |
| 2014/10/02 | 1,376 | 1,386 | 1,353 | 1,356 | 1,826,900 |
| 2014/10/01 | 1,396 | 1,400 | 1,372 | 1,376 | 1,874,700 |
| 2014/09/30 | 1,414 | 1,418 | 1,388 | 1,397 | 1,312,500 |
| 2014/09/29 | 1,432 | 1,435 | 1,423 | 1,427 | 1,306,800 |
| 2014/09/26 | 1,412 | 1,428 | 1,404 | 1,417 | 1,362,800 |
| 2014/09/25 | 1,430 | 1,449 | 1,429 | 1,448 | 1,017,800 |
| 2014/09/24 | 1,427 | 1,434 | 1,415 | 1,420 | 676,400 |
| 2014/09/22 | 1,400 | 1,428 | 1,391 | 1,428 | 999,300 |
| 2014/09/19 | 1,397 | 1,414 | 1,389 | 1,408 | 1,230,200 |
| 2014/09/18 | 1,388 | 1,396 | 1,374 | 1,389 | 1,054,400 |
| 2014/09/17 | 1,378 | 1,392 | 1,369 | 1,385 | 1,112,000 |
| 2014/09/16 | 1,373 | 1,383 | 1,356 | 1,371 | 1,423,300 |
| 2014/09/12 | 1,374 | 1,374 | 1,359 | 1,363 | 2,616,900 |
| 2014/09/11 | 1,341 | 1,379 | 1,340 | 1,375 | 2,212,300 |
| 2014/09/10 | 1,328 | 1,337 | 1,319 | 1,327 | 1,317,400 |
| 2014/09/09 | 1,350 | 1,351 | 1,333 | 1,334 | 1,155,800 |
| 2014/09/08 | 1,349 | 1,353 | 1,338 | 1,343 | 1,102,000 |
| 2014/09/05 | 1,365 | 1,369 | 1,338 | 1,350 | 1,227,700 |
| 2014/09/04 | 1,374 | 1,379 | 1,362 | 1,366 | 1,084,600 |
| 2014/09/03 | 1,390 | 1,397 | 1,368 | 1,384 | 1,508,500 |
| 2014/09/02 | 1,413 | 1,413 | 1,391 | 1,394 | 1,279,500 |
| 2014/09/01 | 1,410 | 1,418 | 1,401 | 1,413 | 587,700 |
| 2014/08/29 | 1,409 | 1,413 | 1,382 | 1,413 | 1,547,700 |
| 2014/08/28 | 1,409 | 1,409 | 1,398 | 1,409 | 622,200 |
| 2014/08/27 | 1,415 | 1,418 | 1,400 | 1,413 | 698,300 |
| 2014/08/26 | 1,401 | 1,416 | 1,397 | 1,413 | 961,200 |
| 2014/08/25 | 1,399 | 1,403 | 1,388 | 1,400 | 702,600 |
| 2014/08/22 | 1,380 | 1,395 | 1,380 | 1,390 | 1,080,000 |
| 2014/08/21 | 1,376 | 1,377 | 1,363 | 1,377 | 880,600 |
| 2014/08/20 | 1,363 | 1,372 | 1,360 | 1,364 | 640,900 |
| 2014/08/19 | 1,367 | 1,375 | 1,354 | 1,362 | 1,004,100 |
| 2014/08/18 | 1,370 | 1,382 | 1,362 | 1,362 | 864,600 |
| 2014/08/15 | 1,355 | 1,366 | 1,346 | 1,363 | 807,200 |
| 2014/08/14 | 1,350 | 1,355 | 1,344 | 1,352 | 795,600 |
| 2014/08/13 | 1,344 | 1,351 | 1,318 | 1,332 | 1,324,300 |
| 2014/08/12 | 1,345 | 1,387 | 1,336 | 1,353 | 1,971,600 |
| 2014/08/11 | 1,320 | 1,324 | 1,310 | 1,321 | 1,088,300 |
| 2014/08/08 | 1,321 | 1,324 | 1,290 | 1,297 | 2,018,500 |
| 2014/08/07 | 1,320 | 1,329 | 1,299 | 1,320 | 1,716,300 |
| 2014/08/06 | 1,302 | 1,328 | 1,300 | 1,316 | 1,744,500 |
| 2014/08/05 | 1,280 | 1,313 | 1,279 | 1,305 | 2,074,200 |
| 2014/08/04 | 1,257 | 1,270 | 1,251 | 1,264 | 790,200 |
| 2014/08/01 | 1,268 | 1,274 | 1,253 | 1,257 | 975,400 |
| 2014/07/31 | 1,280 | 1,293 | 1,250 | 1,267 | 2,169,500 |
| 2014/07/30 | 1,240 | 1,253 | 1,235 | 1,249 | 843,700 |
| 2014/07/29 | 1,238 | 1,257 | 1,237 | 1,241 | 1,005,000 |
| 2014/07/28 | 1,232 | 1,241 | 1,226 | 1,232 | 586,300 |
| 2014/07/25 | 1,237 | 1,240 | 1,227 | 1,237 | 604,800 |
| 2014/07/24 | 1,230 | 1,237 | 1,221 | 1,228 | 971,400 |
| 2014/07/23 | 1,215 | 1,224 | 1,205 | 1,219 | 749,900 |
| 2014/07/22 | 1,217 | 1,233 | 1,215 | 1,219 | 792,500 |
| 2014/07/18 | 1,204 | 1,216 | 1,190 | 1,210 | 917,800 |
| 2014/07/17 | 1,228 | 1,231 | 1,213 | 1,220 | 945,300 |
| 2014/07/16 | 1,234 | 1,242 | 1,228 | 1,230 | 1,223,100 |
| 2014/07/15 | 1,208 | 1,234 | 1,208 | 1,232 | 1,900,800 |
| 2014/07/14 | 1,168 | 1,213 | 1,164 | 1,208 | 3,189,100 |
| 2014/07/11 | 1,134 | 1,157 | 1,134 | 1,146 | 1,493,800 |
| 2014/07/10 | 1,172 | 1,173 | 1,138 | 1,140 | 1,596,600 |
| 2014/07/09 | 1,168 | 1,176 | 1,165 | 1,174 | 991,300 |
| 2014/07/08 | 1,170 | 1,176 | 1,160 | 1,168 | 1,036,900 |
| 2014/07/07 | 1,172 | 1,173 | 1,166 | 1,168 | 802,300 |
| 2014/07/04 | 1,179 | 1,181 | 1,169 | 1,171 | 622,100 |
| 2014/07/03 | 1,166 | 1,172 | 1,165 | 1,170 | 721,200 |
| 2014/07/02 | 1,175 | 1,175 | 1,166 | 1,167 | 771,200 |
| 2014/07/01 | 1,166 | 1,180 | 1,165 | 1,168 | 1,014,500 |
| 2014/06/30 | 1,168 | 1,182 | 1,163 | 1,165 | 1,193,600 |
| 2014/06/27 | 1,191 | 1,191 | 1,155 | 1,163 | 1,364,900 |
| 2014/06/26 | 1,200 | 1,205 | 1,181 | 1,184 | 1,131,500 |
| 2014/06/25 | 1,188 | 1,209 | 1,188 | 1,189 | 2,143,700 |
| 2014/06/24 | 1,165 | 1,187 | 1,155 | 1,180 | 1,515,100 |
| 2014/06/23 | 1,153 | 1,173 | 1,153 | 1,169 | 1,622,900 |
| 2014/06/20 | 1,166 | 1,189 | 1,144 | 1,144 | 4,408,200 |
| 2014/06/19 | 1,154 | 1,164 | 1,150 | 1,164 | 1,517,300 |
| 2014/06/18 | 1,145 | 1,158 | 1,142 | 1,146 | 1,250,900 |
| 2014/06/17 | 1,142 | 1,149 | 1,131 | 1,145 | 1,345,700 |
| 2014/06/16 | 1,151 | 1,154 | 1,127 | 1,131 | 1,313,600 |
| 2014/06/13 | 1,125 | 1,155 | 1,124 | 1,149 | 2,611,600 |
| 2014/06/12 | 1,124 | 1,133 | 1,120 | 1,126 | 1,546,900 |
| 2014/06/11 | 1,130 | 1,132 | 1,120 | 1,121 | 1,973,700 |
| 2014/06/10 | 1,152 | 1,161 | 1,127 | 1,131 | 2,007,300 |
| 2014/06/09 | 1,152 | 1,156 | 1,145 | 1,152 | 1,512,600 |
| 2014/06/06 | 1,144 | 1,155 | 1,132 | 1,148 | 2,064,100 |
| 2014/06/05 | 1,165 | 1,168 | 1,137 | 1,145 | 2,234,600 |
| 2014/06/04 | 1,149 | 1,167 | 1,147 | 1,159 | 3,546,800 |
| 2014/06/03 | 1,122 | 1,148 | 1,119 | 1,136 | 3,102,000 |
| 2014/06/02 | 1,116 | 1,119 | 1,110 | 1,115 | 3,023,600 |
| 2014/05/30 | 1,110 | 1,114 | 1,100 | 1,114 | 4,239,700 |
| 2014/05/29 | 1,120 | 1,120 | 1,108 | 1,116 | 3,587,100 |
| 2014/05/28 | 1,113 | 1,129 | 1,100 | 1,126 | 6,406,100 |
| 2014/05/27 | 1,128 | 1,146 | 1,095 | 1,112 | 13,902,600 |
| 2014/05/26 | 1,158 | 1,158 | 1,158 | 1,158 | 346,300 |
| 2014/05/23 | 1,470 | 1,484 | 1,454 | 1,458 | 1,234,900 |
| 2014/05/22 | 1,463 | 1,476 | 1,455 | 1,470 | 815,100 |
| 2014/05/21 | 1,441 | 1,461 | 1,436 | 1,455 | 1,026,800 |
| 2014/05/20 | 1,464 | 1,470 | 1,445 | 1,446 | 674,600 |
| 2014/05/19 | 1,463 | 1,480 | 1,442 | 1,447 | 750,400 |
| 2014/05/16 | 1,450 | 1,455 | 1,430 | 1,446 | 1,191,100 |
| 2014/05/15 | 1,478 | 1,487 | 1,457 | 1,477 | 1,116,400 |
| 2014/05/14 | 1,513 | 1,525 | 1,493 | 1,497 | 926,500 |
| 2014/05/13 | 1,523 | 1,535 | 1,506 | 1,517 | 1,017,600 |
| 2014/05/12 | 1,523 | 1,531 | 1,501 | 1,508 | 798,900 |
| 2014/05/09 | 1,525 | 1,539 | 1,507 | 1,534 | 1,677,400 |
| 2014/05/08 | 1,517 | 1,556 | 1,506 | 1,547 | 1,062,900 |
| 2014/05/07 | 1,544 | 1,544 | 1,492 | 1,496 | 1,383,500 |
| 2014/05/02 | 1,576 | 1,585 | 1,560 | 1,571 | 624,700 |
| 2014/05/01 | 1,560 | 1,579 | 1,550 | 1,576 | 739,900 |
| 2014/04/30 | 1,596 | 1,600 | 1,549 | 1,551 | 1,021,300 |
| 2014/04/28 | 1,600 | 1,611 | 1,575 | 1,590 | 558,200 |
| 2014/04/25 | 1,611 | 1,631 | 1,603 | 1,609 | 683,800 |
| 2014/04/24 | 1,633 | 1,648 | 1,602 | 1,603 | 979,300 |
| 2014/04/23 | 1,625 | 1,633 | 1,613 | 1,631 | 475,900 |
| 2014/04/22 | 1,614 | 1,634 | 1,603 | 1,607 | 820,200 |
| 2014/04/21 | 1,604 | 1,625 | 1,590 | 1,593 | 588,300 |
| 2014/04/18 | 1,576 | 1,596 | 1,566 | 1,593 | 600,000 |
| 2014/04/17 | 1,589 | 1,603 | 1,566 | 1,573 | 1,444,900 |
| 2014/04/16 | 1,564 | 1,597 | 1,564 | 1,595 | 763,400 |
| 2014/04/15 | 1,549 | 1,570 | 1,544 | 1,562 | 771,400 |
| 2014/04/14 | 1,544 | 1,564 | 1,539 | 1,543 | 1,021,800 |
| 2014/04/11 | 1,547 | 1,565 | 1,531 | 1,551 | 2,083,700 |
| 2014/04/10 | 1,628 | 1,637 | 1,597 | 1,599 | 1,152,900 |
| 2014/04/09 | 1,630 | 1,633 | 1,606 | 1,615 | 1,431,000 |
| 2014/04/08 | 1,689 | 1,689 | 1,622 | 1,641 | 1,871,100 |
| 2014/04/07 | 1,661 | 1,712 | 1,655 | 1,706 | 2,112,100 |
| 2014/04/04 | 1,639 | 1,652 | 1,626 | 1,649 | 886,500 |
| 2014/04/03 | 1,626 | 1,657 | 1,624 | 1,634 | 632,600 |
| 2014/04/02 | 1,620 | 1,649 | 1,616 | 1,629 | 937,300 |
| 2014/04/01 | 1,640 | 1,640 | 1,602 | 1,605 | 1,115,500 |
| 2014/03/31 | 1,650 | 1,655 | 1,615 | 1,640 | 969,900 |
| 2014/03/28 | 1,619 | 1,654 | 1,608 | 1,645 | 931,200 |
| 2014/03/27 | 1,604 | 1,659 | 1,603 | 1,650 | 1,669,800 |
| 2014/03/26 | 1,615 | 1,617 | 1,591 | 1,613 | 1,628,700 |
| 2014/03/25 | 1,663 | 1,676 | 1,618 | 1,621 | 1,289,400 |
| 2014/03/24 | 1,640 | 1,696 | 1,635 | 1,679 | 1,045,000 |
| 2014/03/20 | 1,699 | 1,699 | 1,639 | 1,639 | 1,022,400 |
| 2014/03/19 | 1,692 | 1,714 | 1,668 | 1,690 | 877,000 |
| 2014/03/18 | 1,703 | 1,707 | 1,655 | 1,678 | 1,422,000 |
| 2014/03/17 | 1,680 | 1,691 | 1,663 | 1,672 | 878,100 |
| 2014/03/14 | 1,709 | 1,721 | 1,660 | 1,671 | 2,870,800 |
| 2014/03/13 | 1,780 | 1,784 | 1,750 | 1,762 | 1,120,200 |
| 2014/03/12 | 1,859 | 1,862 | 1,780 | 1,789 | 1,869,500 |
| 2014/03/11 | 1,874 | 1,892 | 1,863 | 1,890 | 994,000 |
| 2014/03/10 | 1,849 | 1,877 | 1,844 | 1,874 | 1,017,800 |
| 2014/03/07 | 1,865 | 1,884 | 1,843 | 1,862 | 1,002,800 |
| 2014/03/06 | 1,821 | 1,843 | 1,801 | 1,837 | 1,044,000 |
| 2014/03/05 | 1,820 | 1,848 | 1,805 | 1,809 | 1,149,800 |
| 2014/03/04 | 1,815 | 1,842 | 1,791 | 1,801 | 1,260,700 |
| 2014/03/03 | 1,831 | 1,842 | 1,793 | 1,834 | 1,098,500 |
| 2014/02/28 | 1,859 | 1,891 | 1,853 | 1,882 | 1,352,200 |
| 2014/02/27 | 1,868 | 1,902 | 1,827 | 1,873 | 1,902,100 |
| 2014/02/26 | 1,785 | 1,866 | 1,777 | 1,853 | 1,512,900 |
| 2014/02/25 | 1,810 | 1,827 | 1,796 | 1,814 | 870,500 |
| 2014/02/24 | 1,766 | 1,809 | 1,751 | 1,790 | 1,040,900 |
| 2014/02/21 | 1,712 | 1,809 | 1,712 | 1,799 | 1,317,600 |
| 2014/02/20 | 1,707 | 1,717 | 1,688 | 1,707 | 965,000 |
| 2014/02/19 | 1,692 | 1,731 | 1,687 | 1,715 | 710,300 |
| 2014/02/18 | 1,680 | 1,755 | 1,677 | 1,743 | 1,239,800 |
| 2014/02/17 | 1,658 | 1,683 | 1,645 | 1,669 | 655,900 |
| 2014/02/14 | 1,673 | 1,702 | 1,633 | 1,646 | 1,482,700 |
| 2014/02/13 | 1,722 | 1,730 | 1,673 | 1,681 | 738,500 |
| 2014/02/12 | 1,720 | 1,737 | 1,700 | 1,717 | 981,300 |
| 2014/02/10 | 1,703 | 1,715 | 1,671 | 1,697 | 1,151,400 |
| 2014/02/07 | 1,669 | 1,688 | 1,651 | 1,676 | 1,143,900 |
| 2014/02/06 | 1,665 | 1,680 | 1,639 | 1,639 | 1,045,600 |
| 2014/02/05 | 1,680 | 1,756 | 1,648 | 1,678 | 1,929,700 |
| 2014/02/04 | 1,677 | 1,696 | 1,662 | 1,662 | 1,755,400 |
| 2014/02/03 | 1,737 | 1,775 | 1,713 | 1,760 | 1,304,400 |
| 2014/01/31 | 1,792 | 1,804 | 1,732 | 1,766 | 1,401,100 |
| 2014/01/30 | 1,840 | 1,930 | 1,781 | 1,809 | 2,318,500 |
| 2014/01/29 | 1,771 | 1,834 | 1,771 | 1,833 | 1,152,400 |
| 2014/01/28 | 1,738 | 1,783 | 1,738 | 1,753 | 1,025,400 |
| 2014/01/27 | 1,747 | 1,777 | 1,734 | 1,756 | 1,715,700 |
| 2014/01/24 | 1,771 | 1,807 | 1,771 | 1,800 | 1,639,900 |
| 2014/01/23 | 1,860 | 1,862 | 1,830 | 1,833 | 1,169,400 |
| 2014/01/22 | 1,827 | 1,874 | 1,824 | 1,860 | 1,482,500 |
| 2014/01/21 | 1,816 | 1,874 | 1,815 | 1,857 | 1,740,200 |
| 2014/01/20 | 1,798 | 1,813 | 1,760 | 1,795 | 959,400 |
| 2014/01/17 | 1,762 | 1,792 | 1,754 | 1,774 | 1,178,600 |
| 2014/01/16 | 1,822 | 1,835 | 1,780 | 1,781 | 1,389,800 |
| 2014/01/15 | 1,770 | 1,813 | 1,764 | 1,812 | 2,607,400 |
| 2014/01/14 | 1,823 | 1,824 | 1,755 | 1,760 | 5,157,000 |
| 2014/01/10 | 1,834 | 1,947 | 1,799 | 1,906 | 10,983,900 |
| 2014/01/09 | 1,640 | 1,660 | 1,632 | 1,634 | 1,073,400 |
| 2014/01/08 | 1,627 | 1,652 | 1,627 | 1,651 | 778,100 |
| 2014/01/07 | 1,600 | 1,643 | 1,595 | 1,627 | 1,445,000 |
| 2014/01/06 | 1,630 | 1,651 | 1,595 | 1,601 | 2,218,500 |