フジ・メディア・ホールディングス(4676)の株価時系列情報
フジ・メディア・ホールディングス(4676)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 | 1,503 | 1,504 | 1,491 | 1,493 | 653,600 |
| 2014/12/29 | 1,506 | 1,508 | 1,491 | 1,505 | 859,200 |
| 2014/12/26 | 1,497 | 1,507 | 1,492 | 1,502 | 845,000 |
| 2014/12/25 | 1,500 | 1,505 | 1,496 | 1,498 | 537,000 |
| 2014/12/24 | 1,509 | 1,521 | 1,495 | 1,499 | 1,003,600 |
| 2014/12/22 | 1,504 | 1,506 | 1,484 | 1,500 | 1,511,000 |
| 2014/12/19 | 1,520 | 1,525 | 1,507 | 1,509 | 905,900 |
| 2014/12/18 | 1,517 | 1,529 | 1,498 | 1,500 | 1,562,500 |
| 2014/12/17 | 1,494 | 1,507 | 1,488 | 1,497 | 1,194,400 |
| 2014/12/16 | 1,495 | 1,507 | 1,486 | 1,491 | 1,497,500 |
| 2014/12/15 | 1,484 | 1,519 | 1,476 | 1,508 | 1,697,600 |
| 2014/12/12 | 1,496 | 1,500 | 1,486 | 1,486 | 1,256,100 |
| 2014/12/11 | 1,485 | 1,499 | 1,482 | 1,496 | 1,295,200 |
| 2014/12/10 | 1,525 | 1,534 | 1,486 | 1,491 | 1,027,200 |
| 2014/12/09 | 1,523 | 1,530 | 1,519 | 1,526 | 1,164,800 |
| 2014/12/08 | 1,521 | 1,524 | 1,513 | 1,520 | 1,457,500 |
| 2014/12/05 | 1,502 | 1,507 | 1,489 | 1,503 | 1,801,900 |
| 2014/12/04 | 1,506 | 1,509 | 1,493 | 1,497 | 1,228,000 |
| 2014/12/03 | 1,508 | 1,513 | 1,500 | 1,500 | 916,100 |
| 2014/12/02 | 1,516 | 1,519 | 1,500 | 1,506 | 1,313,800 |
| 2014/12/01 | 1,540 | 1,541 | 1,516 | 1,519 | 867,500 |
| 2014/11/28 | 1,518 | 1,536 | 1,517 | 1,534 | 1,307,000 |
| 2014/11/27 | 1,519 | 1,526 | 1,512 | 1,515 | 1,051,700 |
| 2014/11/26 | 1,525 | 1,531 | 1,516 | 1,521 | 1,277,200 |
| 2014/11/25 | 1,543 | 1,546 | 1,525 | 1,527 | 1,128,400 |
| 2014/11/21 | 1,570 | 1,571 | 1,528 | 1,538 | 1,433,000 |
| 2014/11/20 | 1,602 | 1,603 | 1,559 | 1,569 | 1,130,600 |
| 2014/11/19 | 1,618 | 1,621 | 1,600 | 1,609 | 851,400 |
| 2014/11/18 | 1,614 | 1,629 | 1,596 | 1,609 | 1,338,200 |
| 2014/11/17 | 1,605 | 1,617 | 1,592 | 1,597 | 2,212,500 |
| 2014/11/14 | 1,595 | 1,605 | 1,584 | 1,602 | 1,904,400 |
| 2014/11/13 | 1,518 | 1,575 | 1,516 | 1,574 | 1,715,300 |
| 2014/11/12 | 1,513 | 1,540 | 1,511 | 1,524 | 1,370,200 |
| 2014/11/11 | 1,498 | 1,514 | 1,485 | 1,498 | 1,011,700 |
| 2014/11/10 | 1,469 | 1,500 | 1,463 | 1,495 | 935,900 |
| 2014/11/07 | 1,450 | 1,473 | 1,444 | 1,469 | 1,456,000 |
| 2014/11/06 | 1,485 | 1,492 | 1,440 | 1,450 | 2,865,300 |
| 2014/11/05 | 1,503 | 1,518 | 1,480 | 1,484 | 2,535,100 |
| 2014/11/04 | 1,545 | 1,558 | 1,501 | 1,501 | 2,230,200 |
| 2014/10/31 | 1,508 | 1,530 | 1,468 | 1,524 | 2,237,900 |
| 2014/10/30 | 1,510 | 1,520 | 1,486 | 1,496 | 1,450,800 |
| 2014/10/29 | 1,498 | 1,510 | 1,493 | 1,497 | 714,600 |
| 2014/10/28 | 1,478 | 1,488 | 1,471 | 1,480 | 479,600 |
| 2014/10/27 | 1,472 | 1,481 | 1,460 | 1,475 | 780,000 |
| 2014/10/24 | 1,483 | 1,486 | 1,468 | 1,469 | 672,000 |
| 2014/10/23 | 1,459 | 1,483 | 1,451 | 1,469 | 1,049,700 |
| 2014/10/22 | 1,433 | 1,471 | 1,433 | 1,468 | 982,600 |
| 2014/10/21 | 1,442 | 1,451 | 1,409 | 1,414 | 737,300 |
| 2014/10/20 | 1,430 | 1,453 | 1,422 | 1,446 | 1,171,600 |
| 2014/10/17 | 1,384 | 1,407 | 1,375 | 1,376 | 1,524,200 |
| 2014/10/16 | 1,420 | 1,420 | 1,382 | 1,383 | 1,589,200 |
| 2014/10/15 | 1,450 | 1,452 | 1,435 | 1,445 | 881,400 |
| 2014/10/14 | 1,449 | 1,474 | 1,447 | 1,448 | 1,073,700 |
| 2014/10/10 | 1,458 | 1,477 | 1,456 | 1,468 | 960,200 |
| 2014/10/09 | 1,479 | 1,510 | 1,479 | 1,488 | 1,731,600 |
| 2014/10/08 | 1,500 | 1,500 | 1,462 | 1,467 | 2,338,600 |
| 2014/10/07 | 1,545 | 1,547 | 1,514 | 1,518 | 1,646,600 |
| 2014/10/06 | 1,564 | 1,567 | 1,541 | 1,541 | 1,457,900 |
| 2014/10/03 | 1,522 | 1,546 | 1,521 | 1,544 | 988,900 |
| 2014/10/02 | 1,576 | 1,579 | 1,521 | 1,524 | 2,446,100 |
| 2014/10/01 | 1,625 | 1,626 | 1,592 | 1,592 | 1,987,100 |
| 2014/09/30 | 1,623 | 1,633 | 1,600 | 1,631 | 1,192,400 |
| 2014/09/29 | 1,637 | 1,642 | 1,612 | 1,622 | 1,523,000 |
| 2014/09/26 | 1,653 | 1,657 | 1,632 | 1,636 | 1,047,700 |
| 2014/09/25 | 1,668 | 1,701 | 1,661 | 1,700 | 1,184,100 |
| 2014/09/24 | 1,658 | 1,664 | 1,648 | 1,652 | 623,400 |
| 2014/09/22 | 1,646 | 1,664 | 1,646 | 1,661 | 550,900 |
| 2014/09/19 | 1,651 | 1,665 | 1,640 | 1,646 | 806,600 |
| 2014/09/18 | 1,632 | 1,649 | 1,626 | 1,645 | 895,000 |
| 2014/09/17 | 1,613 | 1,632 | 1,612 | 1,617 | 793,300 |
| 2014/09/16 | 1,620 | 1,629 | 1,608 | 1,614 | 1,002,700 |
| 2014/09/12 | 1,649 | 1,649 | 1,614 | 1,617 | 1,174,500 |
| 2014/09/11 | 1,638 | 1,649 | 1,628 | 1,642 | 1,124,100 |
| 2014/09/10 | 1,594 | 1,628 | 1,593 | 1,624 | 1,298,100 |
| 2014/09/09 | 1,605 | 1,612 | 1,593 | 1,593 | 931,300 |
| 2014/09/08 | 1,607 | 1,624 | 1,596 | 1,599 | 1,363,000 |
| 2014/09/05 | 1,600 | 1,604 | 1,585 | 1,591 | 1,116,400 |
| 2014/09/04 | 1,608 | 1,613 | 1,590 | 1,592 | 1,133,800 |
| 2014/09/03 | 1,620 | 1,624 | 1,605 | 1,607 | 1,101,500 |
| 2014/09/02 | 1,610 | 1,624 | 1,595 | 1,611 | 1,598,100 |
| 2014/09/01 | 1,609 | 1,610 | 1,593 | 1,600 | 936,600 |
| 2014/08/29 | 1,624 | 1,635 | 1,605 | 1,608 | 1,670,100 |
| 2014/08/28 | 1,650 | 1,650 | 1,619 | 1,621 | 1,544,700 |
| 2014/08/27 | 1,702 | 1,706 | 1,638 | 1,650 | 2,115,100 |
| 2014/08/26 | 1,752 | 1,755 | 1,713 | 1,717 | 1,217,900 |
| 2014/08/25 | 1,760 | 1,760 | 1,732 | 1,747 | 863,000 |
| 2014/08/22 | 1,780 | 1,786 | 1,734 | 1,738 | 840,600 |
| 2014/08/21 | 1,795 | 1,797 | 1,771 | 1,778 | 703,500 |
| 2014/08/20 | 1,778 | 1,801 | 1,776 | 1,790 | 1,390,500 |
| 2014/08/19 | 1,782 | 1,788 | 1,751 | 1,766 | 1,062,100 |
| 2014/08/18 | 1,777 | 1,795 | 1,760 | 1,773 | 955,800 |
| 2014/08/15 | 1,794 | 1,797 | 1,781 | 1,788 | 616,300 |
| 2014/08/14 | 1,789 | 1,804 | 1,777 | 1,794 | 1,089,500 |
| 2014/08/13 | 1,766 | 1,792 | 1,758 | 1,778 | 1,307,700 |
| 2014/08/12 | 1,760 | 1,805 | 1,754 | 1,799 | 2,139,300 |
| 2014/08/11 | 1,741 | 1,759 | 1,716 | 1,752 | 1,508,800 |
| 2014/08/08 | 1,740 | 1,770 | 1,682 | 1,701 | 2,364,300 |
| 2014/08/07 | 1,759 | 1,770 | 1,736 | 1,759 | 2,289,200 |
| 2014/08/06 | 1,714 | 1,769 | 1,711 | 1,761 | 2,667,200 |
| 2014/08/05 | 1,694 | 1,735 | 1,688 | 1,706 | 2,263,300 |
| 2014/08/04 | 1,659 | 1,694 | 1,657 | 1,682 | 1,819,100 |
| 2014/08/01 | 1,638 | 1,664 | 1,636 | 1,654 | 1,501,700 |
| 2014/07/31 | 1,684 | 1,688 | 1,654 | 1,659 | 1,139,300 |
| 2014/07/30 | 1,649 | 1,689 | 1,644 | 1,676 | 1,684,000 |
| 2014/07/29 | 1,664 | 1,695 | 1,658 | 1,670 | 1,817,400 |
| 2014/07/28 | 1,610 | 1,670 | 1,610 | 1,665 | 2,239,700 |
| 2014/07/25 | 1,601 | 1,611 | 1,583 | 1,601 | 1,697,400 |
| 2014/07/24 | 1,576 | 1,594 | 1,574 | 1,586 | 1,185,800 |
| 2014/07/23 | 1,580 | 1,585 | 1,569 | 1,573 | 1,314,600 |
| 2014/07/22 | 1,590 | 1,602 | 1,580 | 1,585 | 1,424,200 |
| 2014/07/18 | 1,586 | 1,595 | 1,574 | 1,582 | 1,310,800 |
| 2014/07/17 | 1,606 | 1,613 | 1,580 | 1,592 | 1,616,800 |
| 2014/07/16 | 1,640 | 1,648 | 1,605 | 1,608 | 1,271,500 |
| 2014/07/15 | 1,634 | 1,642 | 1,621 | 1,640 | 877,500 |
| 2014/07/14 | 1,622 | 1,632 | 1,609 | 1,620 | 926,400 |
| 2014/07/11 | 1,625 | 1,637 | 1,610 | 1,623 | 813,100 |
| 2014/07/10 | 1,656 | 1,667 | 1,646 | 1,647 | 870,200 |
| 2014/07/09 | 1,672 | 1,674 | 1,655 | 1,663 | 601,500 |
| 2014/07/08 | 1,700 | 1,708 | 1,678 | 1,683 | 963,800 |
| 2014/07/07 | 1,723 | 1,725 | 1,706 | 1,710 | 497,800 |
| 2014/07/04 | 1,723 | 1,728 | 1,711 | 1,723 | 530,300 |
| 2014/07/03 | 1,749 | 1,757 | 1,699 | 1,703 | 1,352,200 |
| 2014/07/02 | 1,755 | 1,758 | 1,731 | 1,751 | 682,900 |
| 2014/07/01 | 1,773 | 1,773 | 1,748 | 1,755 | 1,008,700 |
| 2014/06/30 | 1,769 | 1,772 | 1,738 | 1,760 | 716,500 |
| 2014/06/27 | 1,777 | 1,798 | 1,770 | 1,780 | 1,138,200 |
| 2014/06/26 | 1,752 | 1,770 | 1,744 | 1,767 | 1,072,200 |
| 2014/06/25 | 1,760 | 1,776 | 1,751 | 1,753 | 1,009,400 |
| 2014/06/24 | 1,700 | 1,753 | 1,700 | 1,748 | 1,651,300 |
| 2014/06/23 | 1,722 | 1,732 | 1,707 | 1,715 | 1,596,000 |
| 2014/06/20 | 1,740 | 1,757 | 1,722 | 1,730 | 1,670,200 |
| 2014/06/19 | 1,749 | 1,755 | 1,712 | 1,731 | 1,550,400 |
| 2014/06/18 | 1,722 | 1,753 | 1,714 | 1,739 | 2,391,300 |
| 2014/06/17 | 1,683 | 1,725 | 1,683 | 1,722 | 2,818,300 |
| 2014/06/16 | 1,640 | 1,663 | 1,638 | 1,656 | 1,620,700 |
| 2014/06/13 | 1,625 | 1,631 | 1,613 | 1,628 | 1,152,400 |
| 2014/06/12 | 1,607 | 1,644 | 1,587 | 1,643 | 1,589,700 |
| 2014/06/11 | 1,561 | 1,613 | 1,560 | 1,608 | 1,548,700 |
| 2014/06/10 | 1,581 | 1,593 | 1,541 | 1,550 | 1,578,300 |
| 2014/06/09 | 1,600 | 1,609 | 1,572 | 1,580 | 2,543,800 |
| 2014/06/06 | 1,659 | 1,672 | 1,627 | 1,630 | 1,422,800 |
| 2014/06/05 | 1,644 | 1,688 | 1,640 | 1,652 | 1,865,800 |
| 2014/06/04 | 1,645 | 1,657 | 1,632 | 1,635 | 831,700 |
| 2014/06/03 | 1,681 | 1,682 | 1,635 | 1,647 | 748,800 |
| 2014/06/02 | 1,642 | 1,658 | 1,628 | 1,647 | 1,423,900 |
| 2014/05/30 | 1,611 | 1,638 | 1,610 | 1,615 | 908,000 |
| 2014/05/29 | 1,559 | 1,623 | 1,557 | 1,615 | 1,733,300 |
| 2014/05/28 | 1,529 | 1,560 | 1,524 | 1,551 | 2,099,200 |
| 2014/05/27 | 1,531 | 1,551 | 1,511 | 1,523 | 1,934,500 |
| 2014/05/26 | 1,568 | 1,569 | 1,535 | 1,553 | 1,502,300 |
| 2014/05/23 | 1,590 | 1,592 | 1,553 | 1,559 | 1,132,800 |
| 2014/05/22 | 1,590 | 1,608 | 1,565 | 1,576 | 1,235,900 |
| 2014/05/21 | 1,603 | 1,615 | 1,573 | 1,588 | 947,500 |
| 2014/05/20 | 1,603 | 1,625 | 1,578 | 1,594 | 1,005,500 |
| 2014/05/19 | 1,650 | 1,661 | 1,595 | 1,602 | 974,600 |
| 2014/05/16 | 1,675 | 1,718 | 1,663 | 1,665 | 1,455,500 |
| 2014/05/15 | 1,639 | 1,691 | 1,623 | 1,691 | 1,975,700 |
| 2014/05/14 | 1,600 | 1,634 | 1,580 | 1,622 | 1,741,700 |
| 2014/05/13 | 1,621 | 1,630 | 1,604 | 1,617 | 807,200 |
| 2014/05/12 | 1,634 | 1,637 | 1,600 | 1,603 | 488,300 |
| 2014/05/09 | 1,620 | 1,640 | 1,565 | 1,619 | 2,170,300 |
| 2014/05/08 | 1,664 | 1,666 | 1,631 | 1,641 | 1,104,400 |
| 2014/05/07 | 1,705 | 1,714 | 1,660 | 1,665 | 1,206,800 |
| 2014/05/02 | 1,757 | 1,760 | 1,726 | 1,734 | 394,400 |
| 2014/05/01 | 1,740 | 1,772 | 1,731 | 1,772 | 497,600 |
| 2014/04/30 | 1,720 | 1,724 | 1,693 | 1,721 | 835,900 |
| 2014/04/28 | 1,704 | 1,724 | 1,685 | 1,699 | 958,300 |
| 2014/04/25 | 1,758 | 1,781 | 1,735 | 1,744 | 692,100 |
| 2014/04/24 | 1,736 | 1,769 | 1,733 | 1,758 | 1,120,400 |
| 2014/04/23 | 1,702 | 1,738 | 1,702 | 1,736 | 842,800 |
| 2014/04/22 | 1,709 | 1,737 | 1,681 | 1,685 | 1,153,300 |
| 2014/04/21 | 1,688 | 1,702 | 1,673 | 1,701 | 798,000 |
| 2014/04/18 | 1,718 | 1,723 | 1,682 | 1,693 | 650,900 |
| 2014/04/17 | 1,741 | 1,744 | 1,696 | 1,703 | 760,100 |
| 2014/04/16 | 1,718 | 1,739 | 1,712 | 1,737 | 600,500 |
| 2014/04/15 | 1,701 | 1,705 | 1,681 | 1,692 | 667,300 |
| 2014/04/14 | 1,711 | 1,722 | 1,681 | 1,684 | 661,600 |
| 2014/04/11 | 1,720 | 1,739 | 1,702 | 1,720 | 876,800 |
| 2014/04/10 | 1,719 | 1,766 | 1,715 | 1,742 | 984,800 |
| 2014/04/09 | 1,736 | 1,744 | 1,689 | 1,689 | 1,063,000 |
| 2014/04/08 | 1,760 | 1,765 | 1,732 | 1,735 | 573,000 |
| 2014/04/07 | 1,800 | 1,815 | 1,760 | 1,770 | 923,200 |
| 2014/04/04 | 1,819 | 1,819 | 1,791 | 1,793 | 954,400 |
| 2014/04/03 | 1,840 | 1,849 | 1,804 | 1,808 | 977,100 |
| 2014/04/02 | 1,876 | 1,881 | 1,833 | 1,837 | 800,100 |
| 2014/04/01 | 1,900 | 1,927 | 1,873 | 1,877 | 571,500 |
| 2014/03/31 | 1,879 | 1,901 | 1,863 | 1,895 | 584,200 |
| 2014/03/28 | 1,822 | 1,859 | 1,801 | 1,857 | 1,084,400 |
| 2014/03/27 | 1,812 | 1,854 | 1,803 | 1,851 | 853,900 |
| 2014/03/26 | 1,857 | 1,879 | 1,806 | 1,820 | 1,279,500 |
| 2014/03/25 | 1,917 | 1,934 | 1,864 | 1,868 | 859,600 |
| 2014/03/24 | 1,842 | 1,917 | 1,830 | 1,900 | 999,100 |
| 2014/03/20 | 1,872 | 1,872 | 1,802 | 1,811 | 798,200 |
| 2014/03/19 | 1,886 | 1,900 | 1,845 | 1,856 | 479,000 |
| 2014/03/18 | 1,897 | 1,899 | 1,859 | 1,865 | 963,700 |
| 2014/03/17 | 1,880 | 1,896 | 1,856 | 1,878 | 997,100 |
| 2014/03/14 | 1,904 | 1,916 | 1,895 | 1,906 | 1,134,900 |
| 2014/03/13 | 1,938 | 1,939 | 1,909 | 1,923 | 706,200 |
| 2014/03/12 | 1,964 | 1,971 | 1,951 | 1,954 | 891,400 |
| 2014/03/11 | 1,974 | 1,985 | 1,961 | 1,983 | 1,012,300 |
| 2014/03/10 | 1,960 | 1,978 | 1,950 | 1,970 | 717,000 |
| 2014/03/07 | 1,950 | 1,985 | 1,941 | 1,981 | 975,600 |
| 2014/03/06 | 1,912 | 1,940 | 1,903 | 1,928 | 721,100 |
| 2014/03/05 | 1,910 | 1,917 | 1,881 | 1,912 | 959,200 |
| 2014/03/04 | 1,792 | 1,859 | 1,791 | 1,856 | 779,100 |
| 2014/03/03 | 1,810 | 1,838 | 1,772 | 1,795 | 827,600 |
| 2014/02/28 | 1,850 | 1,859 | 1,822 | 1,842 | 980,100 |
| 2014/02/27 | 1,911 | 1,920 | 1,845 | 1,848 | 1,149,100 |
| 2014/02/26 | 1,930 | 1,944 | 1,905 | 1,918 | 702,000 |
| 2014/02/25 | 1,875 | 1,959 | 1,874 | 1,953 | 1,395,400 |
| 2014/02/24 | 1,878 | 1,924 | 1,844 | 1,869 | 939,800 |
| 2014/02/21 | 1,783 | 1,865 | 1,781 | 1,860 | 1,250,400 |
| 2014/02/20 | 1,797 | 1,799 | 1,747 | 1,752 | 429,300 |
| 2014/02/19 | 1,807 | 1,816 | 1,783 | 1,797 | 530,500 |
| 2014/02/18 | 1,780 | 1,804 | 1,741 | 1,800 | 815,700 |
| 2014/02/17 | 1,759 | 1,775 | 1,719 | 1,760 | 909,300 |
| 2014/02/14 | 1,761 | 1,787 | 1,730 | 1,755 | 862,100 |
| 2014/02/13 | 1,800 | 1,813 | 1,751 | 1,756 | 1,028,400 |
| 2014/02/12 | 1,831 | 1,838 | 1,802 | 1,814 | 755,000 |
| 2014/02/10 | 1,824 | 1,826 | 1,784 | 1,806 | 783,000 |
| 2014/02/07 | 1,841 | 1,842 | 1,766 | 1,792 | 1,310,100 |
| 2014/02/06 | 1,789 | 1,868 | 1,771 | 1,850 | 1,623,700 |
| 2014/02/05 | 1,780 | 1,801 | 1,710 | 1,737 | 1,488,000 |
| 2014/02/04 | 1,775 | 1,807 | 1,735 | 1,740 | 1,277,000 |
| 2014/02/03 | 1,902 | 1,916 | 1,813 | 1,821 | 1,247,100 |
| 2014/01/31 | 1,906 | 1,947 | 1,895 | 1,934 | 1,430,600 |
| 2014/01/30 | 1,912 | 1,916 | 1,864 | 1,892 | 1,416,200 |
| 2014/01/29 | 1,928 | 1,948 | 1,916 | 1,947 | 600,600 |
| 2014/01/28 | 1,959 | 1,969 | 1,913 | 1,914 | 897,300 |
| 2014/01/27 | 1,950 | 1,983 | 1,891 | 1,959 | 1,551,500 |
| 2014/01/24 | 2,001 | 2,019 | 1,994 | 2,004 | 1,378,100 |
| 2014/01/23 | 2,047 | 2,070 | 2,021 | 2,024 | 1,608,700 |
| 2014/01/22 | 2,008 | 2,040 | 2,004 | 2,037 | 1,392,700 |
| 2014/01/21 | 2,054 | 2,055 | 2,002 | 2,005 | 1,180,200 |
| 2014/01/20 | 2,091 | 2,098 | 2,039 | 2,050 | 736,300 |
| 2014/01/17 | 2,050 | 2,089 | 2,021 | 2,083 | 1,309,300 |
| 2014/01/16 | 2,079 | 2,079 | 2,037 | 2,051 | 913,600 |
| 2014/01/15 | 2,095 | 2,095 | 2,035 | 2,061 | 612,700 |
| 2014/01/14 | 2,071 | 2,075 | 2,045 | 2,055 | 642,900 |
| 2014/01/10 | 2,140 | 2,140 | 2,080 | 2,091 | 1,102,100 |
| 2014/01/09 | 2,162 | 2,166 | 2,123 | 2,139 | 583,000 |
| 2014/01/08 | 2,121 | 2,168 | 2,108 | 2,168 | 907,300 |
| 2014/01/07 | 2,144 | 2,144 | 2,084 | 2,104 | 1,084,000 |
| 2014/01/06 | 2,160 | 2,169 | 2,127 | 2,148 | 699,600 |