中外製薬(4519)の株価時系列情報
中外製薬(4519)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 | 3,000 | 3,005 | 2,964 | 2,964 | 912,700 |
| 2014/12/29 | 3,070 | 3,070 | 2,978 | 3,025 | 721,500 |
| 2014/12/26 | 3,020 | 3,060 | 3,020 | 3,050 | 407,900 |
| 2014/12/25 | 3,050 | 3,060 | 3,040 | 3,050 | 530,800 |
| 2014/12/24 | 3,065 | 3,065 | 3,005 | 3,045 | 1,026,100 |
| 2014/12/22 | 3,080 | 3,085 | 3,000 | 3,010 | 2,232,300 |
| 2014/12/19 | 3,155 | 3,175 | 3,125 | 3,150 | 1,629,400 |
| 2014/12/18 | 3,110 | 3,135 | 3,060 | 3,085 | 1,468,400 |
| 2014/12/17 | 2,920 | 3,095 | 2,911 | 3,060 | 2,693,000 |
| 2014/12/16 | 2,930 | 2,955 | 2,897 | 2,903 | 2,239,400 |
| 2014/12/15 | 2,963 | 2,999 | 2,953 | 2,954 | 1,409,200 |
| 2014/12/12 | 3,035 | 3,055 | 2,982 | 2,993 | 3,343,500 |
| 2014/12/11 | 3,100 | 3,105 | 3,035 | 3,060 | 1,888,200 |
| 2014/12/10 | 3,255 | 3,275 | 3,125 | 3,150 | 1,600,900 |
| 2014/12/09 | 3,225 | 3,300 | 3,220 | 3,280 | 1,674,600 |
| 2014/12/08 | 3,215 | 3,245 | 3,205 | 3,225 | 1,089,400 |
| 2014/12/05 | 3,120 | 3,225 | 3,120 | 3,220 | 1,301,600 |
| 2014/12/04 | 3,175 | 3,185 | 3,115 | 3,135 | 1,281,000 |
| 2014/12/03 | 3,205 | 3,215 | 3,155 | 3,160 | 1,405,600 |
| 2014/12/02 | 3,245 | 3,265 | 3,230 | 3,240 | 841,800 |
| 2014/12/01 | 3,205 | 3,275 | 3,200 | 3,265 | 1,045,900 |
| 2014/11/28 | 3,240 | 3,250 | 3,205 | 3,215 | 1,139,200 |
| 2014/11/27 | 3,185 | 3,220 | 3,140 | 3,185 | 1,775,200 |
| 2014/11/26 | 3,210 | 3,230 | 3,195 | 3,205 | 1,164,400 |
| 2014/11/25 | 3,275 | 3,280 | 3,210 | 3,225 | 2,675,300 |
| 2014/11/21 | 3,285 | 3,300 | 3,250 | 3,275 | 964,400 |
| 2014/11/20 | 3,325 | 3,330 | 3,290 | 3,300 | 731,200 |
| 2014/11/19 | 3,340 | 3,375 | 3,305 | 3,310 | 1,078,500 |
| 2014/11/18 | 3,315 | 3,360 | 3,310 | 3,340 | 968,300 |
| 2014/11/17 | 3,375 | 3,380 | 3,230 | 3,250 | 1,729,200 |
| 2014/11/14 | 3,480 | 3,480 | 3,345 | 3,390 | 2,280,000 |
| 2014/11/13 | 3,450 | 3,470 | 3,405 | 3,445 | 977,300 |
| 2014/11/12 | 3,455 | 3,500 | 3,440 | 3,450 | 1,168,900 |
| 2014/11/11 | 3,365 | 3,455 | 3,355 | 3,440 | 1,115,700 |
| 2014/11/10 | 3,390 | 3,410 | 3,360 | 3,375 | 937,900 |
| 2014/11/07 | 3,440 | 3,445 | 3,400 | 3,420 | 1,300,900 |
| 2014/11/06 | 3,455 | 3,475 | 3,375 | 3,390 | 1,490,700 |
| 2014/11/05 | 3,425 | 3,485 | 3,405 | 3,470 | 1,638,100 |
| 2014/11/04 | 3,490 | 3,495 | 3,415 | 3,425 | 1,807,000 |
| 2014/10/31 | 3,300 | 3,450 | 3,300 | 3,415 | 2,858,900 |
| 2014/10/30 | 3,245 | 3,290 | 3,230 | 3,260 | 1,042,600 |
| 2014/10/29 | 3,215 | 3,225 | 3,150 | 3,220 | 957,000 |
| 2014/10/28 | 3,250 | 3,255 | 3,205 | 3,215 | 840,500 |
| 2014/10/27 | 3,300 | 3,310 | 3,175 | 3,220 | 846,900 |
| 2014/10/24 | 3,255 | 3,265 | 3,210 | 3,260 | 799,000 |
| 2014/10/23 | 3,145 | 3,200 | 3,135 | 3,190 | 997,700 |
| 2014/10/22 | 3,090 | 3,180 | 3,085 | 3,180 | 1,423,900 |
| 2014/10/21 | 3,125 | 3,160 | 3,055 | 3,055 | 1,351,500 |
| 2014/10/20 | 3,080 | 3,170 | 3,080 | 3,150 | 1,443,300 |
| 2014/10/17 | 3,190 | 3,190 | 2,999 | 3,000 | 2,258,700 |
| 2014/10/16 | 3,115 | 3,195 | 3,110 | 3,160 | 1,448,900 |
| 2014/10/15 | 3,240 | 3,260 | 3,185 | 3,200 | 1,230,300 |
| 2014/10/14 | 3,220 | 3,275 | 3,200 | 3,240 | 1,656,800 |
| 2014/10/10 | 3,295 | 3,340 | 3,285 | 3,295 | 2,094,800 |
| 2014/10/09 | 3,330 | 3,375 | 3,290 | 3,300 | 1,890,500 |
| 2014/10/08 | 3,250 | 3,320 | 3,235 | 3,310 | 2,140,900 |
| 2014/10/07 | 3,260 | 3,295 | 3,225 | 3,235 | 2,073,200 |
| 2014/10/06 | 3,180 | 3,290 | 3,165 | 3,265 | 2,186,000 |
| 2014/10/03 | 3,080 | 3,135 | 3,045 | 3,135 | 2,311,200 |
| 2014/10/02 | 3,165 | 3,195 | 3,100 | 3,110 | 2,406,400 |
| 2014/10/01 | 3,210 | 3,210 | 3,135 | 3,140 | 2,289,300 |
| 2014/09/30 | 3,210 | 3,210 | 3,150 | 3,175 | 1,794,600 |
| 2014/09/29 | 3,190 | 3,225 | 3,155 | 3,205 | 1,553,700 |
| 2014/09/26 | 3,110 | 3,210 | 3,110 | 3,190 | 1,620,800 |
| 2014/09/25 | 3,165 | 3,170 | 3,125 | 3,135 | 1,176,200 |
| 2014/09/24 | 3,170 | 3,185 | 3,120 | 3,120 | 1,277,800 |
| 2014/09/22 | 3,200 | 3,200 | 3,160 | 3,165 | 863,800 |
| 2014/09/19 | 3,195 | 3,245 | 3,185 | 3,220 | 1,121,200 |
| 2014/09/18 | 3,220 | 3,220 | 3,185 | 3,185 | 993,200 |
| 2014/09/17 | 3,205 | 3,245 | 3,190 | 3,200 | 815,100 |
| 2014/09/16 | 3,225 | 3,225 | 3,175 | 3,190 | 1,086,900 |
| 2014/09/12 | 3,225 | 3,240 | 3,200 | 3,215 | 2,524,500 |
| 2014/09/11 | 3,195 | 3,230 | 3,180 | 3,220 | 1,150,800 |
| 2014/09/10 | 3,100 | 3,170 | 3,100 | 3,150 | 1,208,500 |
| 2014/09/09 | 3,160 | 3,175 | 3,120 | 3,120 | 1,099,700 |
| 2014/09/08 | 3,170 | 3,185 | 3,125 | 3,140 | 910,400 |
| 2014/09/05 | 3,205 | 3,210 | 3,150 | 3,160 | 1,248,200 |
| 2014/09/04 | 3,150 | 3,165 | 3,125 | 3,125 | 900,300 |
| 2014/09/03 | 3,175 | 3,190 | 3,130 | 3,155 | 1,842,200 |
| 2014/09/02 | 3,280 | 3,280 | 3,165 | 3,180 | 2,303,400 |
| 2014/09/01 | 3,290 | 3,305 | 3,270 | 3,275 | 787,000 |
| 2014/08/29 | 3,325 | 3,345 | 3,265 | 3,295 | 1,733,500 |
| 2014/08/28 | 3,300 | 3,345 | 3,290 | 3,330 | 1,456,300 |
| 2014/08/27 | 3,300 | 3,335 | 3,275 | 3,325 | 1,429,600 |
| 2014/08/26 | 3,360 | 3,365 | 3,315 | 3,320 | 2,174,900 |
| 2014/08/25 | 3,345 | 3,385 | 3,310 | 3,325 | 6,310,300 |
| 2014/08/22 | 3,730 | 3,740 | 3,650 | 3,660 | 4,255,900 |
| 2014/08/21 | 3,705 | 3,780 | 3,670 | 3,775 | 4,367,400 |
| 2014/08/20 | 3,665 | 3,705 | 3,640 | 3,680 | 3,077,200 |
| 2014/08/19 | 3,750 | 3,765 | 3,625 | 3,745 | 9,510,800 |
| 2014/08/18 | 4,015 | 4,015 | 3,685 | 3,825 | 17,517,400 |
| 2014/08/15 | 3,290 | 3,345 | 3,290 | 3,315 | 811,600 |
| 2014/08/14 | 3,330 | 3,350 | 3,310 | 3,315 | 1,100,700 |
| 2014/08/13 | 3,315 | 3,355 | 3,265 | 3,295 | 1,076,700 |
| 2014/08/12 | 3,320 | 3,345 | 3,295 | 3,335 | 1,061,100 |
| 2014/08/11 | 3,370 | 3,395 | 3,295 | 3,300 | 2,040,500 |
| 2014/08/08 | 3,385 | 3,445 | 3,310 | 3,345 | 1,977,400 |
| 2014/08/07 | 3,325 | 3,415 | 3,315 | 3,410 | 1,644,500 |
| 2014/08/06 | 3,380 | 3,400 | 3,325 | 3,340 | 1,254,400 |
| 2014/08/05 | 3,475 | 3,480 | 3,410 | 3,425 | 795,400 |
| 2014/08/04 | 3,385 | 3,465 | 3,385 | 3,445 | 749,900 |
| 2014/08/01 | 3,395 | 3,435 | 3,390 | 3,405 | 1,119,300 |
| 2014/07/31 | 3,495 | 3,510 | 3,415 | 3,460 | 1,112,700 |
| 2014/07/30 | 3,375 | 3,495 | 3,360 | 3,490 | 1,802,800 |
| 2014/07/29 | 3,275 | 3,380 | 3,275 | 3,350 | 1,506,500 |
| 2014/07/28 | 3,250 | 3,340 | 3,250 | 3,325 | 2,222,600 |
| 2014/07/25 | 3,060 | 3,380 | 3,025 | 3,350 | 3,195,500 |
| 2014/07/24 | 3,020 | 3,065 | 2,986 | 3,050 | 1,451,400 |
| 2014/07/23 | 2,999 | 3,030 | 2,981 | 3,010 | 451,100 |
| 2014/07/22 | 2,993 | 3,020 | 2,972 | 2,999 | 815,400 |
| 2014/07/18 | 3,000 | 3,075 | 2,958 | 3,005 | 1,584,100 |
| 2014/07/17 | 2,932 | 2,939 | 2,901 | 2,920 | 452,600 |
| 2014/07/16 | 2,903 | 2,953 | 2,902 | 2,932 | 970,800 |
| 2014/07/15 | 2,840 | 2,918 | 2,825 | 2,893 | 1,289,000 |
| 2014/07/14 | 2,818 | 2,859 | 2,811 | 2,846 | 879,500 |
| 2014/07/11 | 2,808 | 2,867 | 2,797 | 2,846 | 893,500 |
| 2014/07/10 | 2,860 | 2,884 | 2,847 | 2,847 | 463,200 |
| 2014/07/09 | 2,809 | 2,860 | 2,809 | 2,858 | 502,800 |
| 2014/07/08 | 2,831 | 2,871 | 2,811 | 2,847 | 736,100 |
| 2014/07/07 | 2,867 | 2,873 | 2,837 | 2,838 | 688,100 |
| 2014/07/04 | 2,916 | 2,916 | 2,835 | 2,861 | 956,900 |
| 2014/07/03 | 2,921 | 2,921 | 2,876 | 2,889 | 682,500 |
| 2014/07/02 | 2,908 | 2,928 | 2,898 | 2,911 | 449,000 |
| 2014/07/01 | 2,867 | 2,935 | 2,859 | 2,909 | 968,900 |
| 2014/06/30 | 2,848 | 2,863 | 2,814 | 2,855 | 1,142,100 |
| 2014/06/27 | 2,898 | 2,899 | 2,800 | 2,848 | 1,079,500 |
| 2014/06/26 | 2,897 | 2,897 | 2,873 | 2,888 | 897,100 |
| 2014/06/25 | 2,888 | 2,896 | 2,870 | 2,884 | 550,400 |
| 2014/06/24 | 2,859 | 2,899 | 2,845 | 2,888 | 686,900 |
| 2014/06/23 | 2,853 | 2,877 | 2,841 | 2,853 | 730,500 |
| 2014/06/20 | 2,822 | 2,889 | 2,822 | 2,853 | 1,325,500 |
| 2014/06/19 | 2,789 | 2,839 | 2,787 | 2,836 | 632,400 |
| 2014/06/18 | 2,763 | 2,800 | 2,755 | 2,792 | 644,300 |
| 2014/06/17 | 2,762 | 2,774 | 2,744 | 2,748 | 717,200 |
| 2014/06/16 | 2,776 | 2,776 | 2,726 | 2,734 | 778,300 |
| 2014/06/13 | 2,707 | 2,783 | 2,707 | 2,772 | 1,684,100 |
| 2014/06/12 | 2,754 | 2,777 | 2,721 | 2,746 | 1,043,000 |
| 2014/06/11 | 2,794 | 2,798 | 2,776 | 2,787 | 843,400 |
| 2014/06/10 | 2,819 | 2,819 | 2,773 | 2,778 | 637,100 |
| 2014/06/09 | 2,815 | 2,820 | 2,776 | 2,804 | 719,700 |
| 2014/06/06 | 2,800 | 2,800 | 2,766 | 2,785 | 953,100 |
| 2014/06/05 | 2,805 | 2,814 | 2,773 | 2,782 | 830,800 |
| 2014/06/04 | 2,791 | 2,807 | 2,777 | 2,802 | 700,700 |
| 2014/06/03 | 2,786 | 2,794 | 2,759 | 2,775 | 713,500 |
| 2014/06/02 | 2,706 | 2,752 | 2,700 | 2,749 | 1,590,800 |
| 2014/05/30 | 2,794 | 2,800 | 2,714 | 2,722 | 1,865,300 |
| 2014/05/29 | 2,800 | 2,831 | 2,767 | 2,800 | 854,800 |
| 2014/05/28 | 2,835 | 2,876 | 2,830 | 2,841 | 759,500 |
| 2014/05/27 | 2,814 | 2,860 | 2,810 | 2,826 | 987,700 |
| 2014/05/26 | 2,800 | 2,820 | 2,776 | 2,820 | 728,100 |
| 2014/05/23 | 2,790 | 2,829 | 2,789 | 2,804 | 903,500 |
| 2014/05/22 | 2,752 | 2,775 | 2,745 | 2,771 | 945,300 |
| 2014/05/21 | 2,698 | 2,759 | 2,693 | 2,735 | 987,500 |
| 2014/05/20 | 2,688 | 2,717 | 2,674 | 2,695 | 791,900 |
| 2014/05/19 | 2,640 | 2,700 | 2,636 | 2,667 | 997,900 |
| 2014/05/16 | 2,611 | 2,641 | 2,603 | 2,633 | 789,000 |
| 2014/05/15 | 2,651 | 2,682 | 2,633 | 2,673 | 559,300 |
| 2014/05/14 | 2,691 | 2,696 | 2,676 | 2,691 | 561,100 |
| 2014/05/13 | 2,680 | 2,698 | 2,658 | 2,676 | 729,100 |
| 2014/05/12 | 2,658 | 2,670 | 2,634 | 2,634 | 735,400 |
| 2014/05/09 | 2,642 | 2,678 | 2,635 | 2,659 | 715,400 |
| 2014/05/08 | 2,638 | 2,674 | 2,625 | 2,658 | 636,500 |
| 2014/05/07 | 2,636 | 2,664 | 2,609 | 2,624 | 1,165,400 |
| 2014/05/02 | 2,680 | 2,695 | 2,666 | 2,685 | 983,200 |
| 2014/05/01 | 2,626 | 2,675 | 2,623 | 2,670 | 990,500 |
| 2014/04/30 | 2,638 | 2,640 | 2,564 | 2,577 | 925,000 |
| 2014/04/28 | 2,573 | 2,590 | 2,561 | 2,586 | 754,000 |
| 2014/04/25 | 2,600 | 2,659 | 2,595 | 2,603 | 1,478,500 |
| 2014/04/24 | 2,560 | 2,562 | 2,501 | 2,522 | 775,500 |
| 2014/04/23 | 2,533 | 2,566 | 2,510 | 2,561 | 818,000 |
| 2014/04/22 | 2,538 | 2,555 | 2,503 | 2,503 | 582,000 |
| 2014/04/21 | 2,565 | 2,586 | 2,528 | 2,530 | 653,900 |
| 2014/04/18 | 2,534 | 2,547 | 2,496 | 2,546 | 756,200 |
| 2014/04/17 | 2,465 | 2,499 | 2,458 | 2,489 | 659,300 |
| 2014/04/16 | 2,461 | 2,480 | 2,445 | 2,480 | 968,000 |
| 2014/04/15 | 2,479 | 2,485 | 2,433 | 2,435 | 719,900 |
| 2014/04/14 | 2,412 | 2,462 | 2,405 | 2,435 | 1,037,800 |
| 2014/04/11 | 2,444 | 2,455 | 2,413 | 2,415 | 2,829,600 |
| 2014/04/10 | 2,524 | 2,540 | 2,509 | 2,523 | 1,355,200 |
| 2014/04/09 | 2,484 | 2,509 | 2,462 | 2,486 | 2,477,200 |
| 2014/04/08 | 2,614 | 2,614 | 2,524 | 2,546 | 1,902,600 |
| 2014/04/07 | 2,648 | 2,669 | 2,642 | 2,651 | 672,900 |
| 2014/04/04 | 2,650 | 2,685 | 2,650 | 2,682 | 937,700 |
| 2014/04/03 | 2,622 | 2,684 | 2,611 | 2,658 | 1,103,800 |
| 2014/04/02 | 2,621 | 2,645 | 2,594 | 2,611 | 1,310,300 |
| 2014/04/01 | 2,636 | 2,650 | 2,609 | 2,637 | 1,348,400 |
| 2014/03/31 | 2,632 | 2,643 | 2,613 | 2,635 | 1,124,200 |
| 2014/03/28 | 2,590 | 2,616 | 2,585 | 2,612 | 665,600 |
| 2014/03/27 | 2,564 | 2,622 | 2,552 | 2,617 | 1,715,500 |
| 2014/03/26 | 2,534 | 2,551 | 2,502 | 2,529 | 1,121,300 |
| 2014/03/25 | 2,523 | 2,558 | 2,515 | 2,516 | 728,000 |
| 2014/03/24 | 2,504 | 2,554 | 2,488 | 2,529 | 1,402,900 |
| 2014/03/20 | 2,497 | 2,514 | 2,464 | 2,479 | 2,147,300 |
| 2014/03/19 | 2,484 | 2,528 | 2,454 | 2,497 | 1,808,900 |
| 2014/03/18 | 2,402 | 2,448 | 2,402 | 2,422 | 1,052,000 |
| 2014/03/17 | 2,361 | 2,412 | 2,359 | 2,386 | 798,500 |
| 2014/03/14 | 2,441 | 2,449 | 2,384 | 2,404 | 3,108,000 |
| 2014/03/13 | 2,548 | 2,560 | 2,505 | 2,511 | 910,900 |
| 2014/03/12 | 2,557 | 2,557 | 2,521 | 2,525 | 923,400 |
| 2014/03/11 | 2,565 | 2,584 | 2,535 | 2,579 | 1,284,100 |
| 2014/03/10 | 2,569 | 2,594 | 2,539 | 2,565 | 1,050,100 |
| 2014/03/07 | 2,596 | 2,625 | 2,575 | 2,598 | 1,303,400 |
| 2014/03/06 | 2,586 | 2,598 | 2,552 | 2,581 | 1,317,200 |
| 2014/03/05 | 2,549 | 2,596 | 2,531 | 2,547 | 1,345,600 |
| 2014/03/04 | 2,490 | 2,547 | 2,465 | 2,538 | 1,598,600 |
| 2014/03/03 | 2,566 | 2,566 | 2,520 | 2,552 | 1,181,100 |
| 2014/02/28 | 2,598 | 2,619 | 2,567 | 2,598 | 1,498,100 |
| 2014/02/27 | 2,550 | 2,619 | 2,545 | 2,586 | 2,678,400 |
| 2014/02/26 | 2,499 | 2,549 | 2,486 | 2,547 | 1,645,000 |
| 2014/02/25 | 2,482 | 2,517 | 2,456 | 2,516 | 1,776,800 |
| 2014/02/24 | 2,453 | 2,477 | 2,408 | 2,446 | 1,052,800 |
| 2014/02/21 | 2,410 | 2,474 | 2,400 | 2,454 | 2,105,900 |
| 2014/02/20 | 2,337 | 2,360 | 2,307 | 2,349 | 1,525,600 |
| 2014/02/19 | 2,267 | 2,338 | 2,267 | 2,318 | 609,200 |
| 2014/02/18 | 2,273 | 2,324 | 2,252 | 2,317 | 931,300 |
| 2014/02/17 | 2,256 | 2,271 | 2,216 | 2,240 | 713,700 |
| 2014/02/14 | 2,260 | 2,320 | 2,241 | 2,258 | 1,631,000 |
| 2014/02/13 | 2,290 | 2,316 | 2,251 | 2,260 | 778,300 |
| 2014/02/12 | 2,262 | 2,287 | 2,250 | 2,276 | 1,129,000 |
| 2014/02/10 | 2,265 | 2,276 | 2,245 | 2,263 | 1,073,900 |
| 2014/02/07 | 2,225 | 2,265 | 2,213 | 2,263 | 1,137,800 |
| 2014/02/06 | 2,190 | 2,223 | 2,189 | 2,190 | 1,018,100 |
| 2014/02/05 | 2,209 | 2,224 | 2,179 | 2,204 | 1,603,400 |
| 2014/02/04 | 2,275 | 2,298 | 2,230 | 2,230 | 1,955,800 |
| 2014/02/03 | 2,326 | 2,337 | 2,282 | 2,325 | 1,901,600 |
| 2014/01/31 | 2,231 | 2,353 | 2,231 | 2,344 | 3,098,000 |
| 2014/01/30 | 2,152 | 2,205 | 2,152 | 2,205 | 1,359,600 |
| 2014/01/29 | 2,169 | 2,248 | 2,167 | 2,242 | 1,290,300 |
| 2014/01/28 | 2,112 | 2,164 | 2,107 | 2,160 | 1,452,300 |
| 2014/01/27 | 2,170 | 2,176 | 2,109 | 2,115 | 1,492,600 |
| 2014/01/24 | 2,229 | 2,244 | 2,174 | 2,184 | 1,604,100 |
| 2014/01/23 | 2,324 | 2,325 | 2,257 | 2,263 | 1,337,700 |
| 2014/01/22 | 2,285 | 2,320 | 2,278 | 2,316 | 978,400 |
| 2014/01/21 | 2,278 | 2,319 | 2,276 | 2,301 | 726,200 |
| 2014/01/20 | 2,285 | 2,291 | 2,251 | 2,255 | 505,500 |
| 2014/01/17 | 2,262 | 2,297 | 2,262 | 2,287 | 1,075,500 |
| 2014/01/16 | 2,262 | 2,299 | 2,262 | 2,278 | 846,100 |
| 2014/01/15 | 2,258 | 2,285 | 2,241 | 2,284 | 1,045,100 |
| 2014/01/14 | 2,269 | 2,274 | 2,221 | 2,225 | 1,749,400 |
| 2014/01/10 | 2,300 | 2,323 | 2,284 | 2,316 | 2,018,500 |
| 2014/01/09 | 2,316 | 2,335 | 2,286 | 2,290 | 1,622,400 |
| 2014/01/08 | 2,266 | 2,337 | 2,266 | 2,337 | 1,022,600 |
| 2014/01/07 | 2,270 | 2,295 | 2,260 | 2,273 | 1,302,000 |
| 2014/01/06 | 2,293 | 2,327 | 2,277 | 2,281 | 1,647,500 |