サイバーエージェント(4751)の株価時系列情報
サイバーエージェント(4751)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 | 4,560 | 4,590 | 4,510 | 4,535 | 254,700 |
| 2014/12/29 | 4,560 | 4,580 | 4,470 | 4,550 | 252,700 |
| 2014/12/26 | 4,450 | 4,570 | 4,435 | 4,550 | 323,400 |
| 2014/12/25 | 4,475 | 4,530 | 4,415 | 4,450 | 430,900 |
| 2014/12/24 | 4,550 | 4,570 | 4,455 | 4,470 | 414,300 |
| 2014/12/22 | 4,565 | 4,595 | 4,485 | 4,525 | 375,100 |
| 2014/12/19 | 4,615 | 4,675 | 4,585 | 4,615 | 375,500 |
| 2014/12/18 | 4,545 | 4,595 | 4,510 | 4,570 | 366,800 |
| 2014/12/17 | 4,485 | 4,530 | 4,430 | 4,445 | 337,700 |
| 2014/12/16 | 4,530 | 4,570 | 4,480 | 4,525 | 309,400 |
| 2014/12/15 | 4,565 | 4,635 | 4,545 | 4,560 | 343,000 |
| 2014/12/12 | 4,480 | 4,610 | 4,475 | 4,555 | 518,800 |
| 2014/12/11 | 4,455 | 4,485 | 4,420 | 4,460 | 455,700 |
| 2014/12/10 | 4,470 | 4,590 | 4,470 | 4,525 | 498,900 |
| 2014/12/09 | 4,530 | 4,590 | 4,505 | 4,555 | 471,900 |
| 2014/12/08 | 4,635 | 4,685 | 4,530 | 4,555 | 575,900 |
| 2014/12/05 | 4,590 | 4,710 | 4,580 | 4,620 | 1,094,400 |
| 2014/12/04 | 4,530 | 4,575 | 4,485 | 4,530 | 595,800 |
| 2014/12/03 | 4,520 | 4,525 | 4,325 | 4,505 | 2,226,000 |
| 2014/12/02 | 4,620 | 4,680 | 4,595 | 4,655 | 635,400 |
| 2014/12/01 | 4,700 | 4,765 | 4,635 | 4,710 | 792,800 |
| 2014/11/28 | 4,755 | 4,785 | 4,725 | 4,730 | 584,800 |
| 2014/11/27 | 4,885 | 4,895 | 4,760 | 4,765 | 664,000 |
| 2014/11/26 | 4,815 | 4,955 | 4,795 | 4,915 | 910,400 |
| 2014/11/25 | 4,805 | 4,820 | 4,740 | 4,785 | 535,000 |
| 2014/11/21 | 4,800 | 4,800 | 4,740 | 4,790 | 583,700 |
| 2014/11/20 | 4,820 | 4,880 | 4,760 | 4,795 | 606,200 |
| 2014/11/19 | 4,910 | 4,930 | 4,810 | 4,810 | 667,900 |
| 2014/11/18 | 4,680 | 4,840 | 4,680 | 4,825 | 661,100 |
| 2014/11/17 | 4,795 | 4,865 | 4,665 | 4,685 | 685,700 |
| 2014/11/14 | 4,695 | 4,765 | 4,660 | 4,760 | 1,028,700 |
| 2014/11/13 | 4,720 | 4,735 | 4,565 | 4,595 | 1,500,200 |
| 2014/11/12 | 4,675 | 4,815 | 4,655 | 4,680 | 1,404,600 |
| 2014/11/11 | 4,635 | 4,670 | 4,565 | 4,610 | 832,500 |
| 2014/11/10 | 4,570 | 4,745 | 4,560 | 4,645 | 1,658,900 |
| 2014/11/07 | 4,500 | 4,580 | 4,475 | 4,555 | 1,529,900 |
| 2014/11/06 | 4,395 | 4,460 | 4,370 | 4,390 | 1,429,800 |
| 2014/11/05 | 4,315 | 4,395 | 4,265 | 4,370 | 1,223,200 |
| 2014/11/04 | 4,385 | 4,395 | 4,285 | 4,305 | 1,424,300 |
| 2014/10/31 | 3,990 | 4,285 | 3,990 | 4,250 | 4,184,700 |
| 2014/10/30 | 3,975 | 3,975 | 3,840 | 3,895 | 3,627,400 |
| 2014/10/29 | 3,945 | 3,950 | 3,875 | 3,905 | 1,204,700 |
| 2014/10/28 | 3,950 | 4,010 | 3,895 | 3,925 | 1,545,900 |
| 2014/10/27 | 4,000 | 4,010 | 3,890 | 3,920 | 1,608,700 |
| 2014/10/24 | 4,155 | 4,160 | 3,950 | 4,020 | 1,514,400 |
| 2014/10/23 | 4,065 | 4,145 | 4,060 | 4,130 | 995,000 |
| 2014/10/22 | 4,010 | 4,065 | 3,990 | 4,045 | 770,500 |
| 2014/10/21 | 3,925 | 4,015 | 3,920 | 3,970 | 837,900 |
| 2014/10/20 | 3,960 | 3,965 | 3,875 | 3,895 | 895,900 |
| 2014/10/17 | 3,810 | 3,875 | 3,735 | 3,820 | 1,150,400 |
| 2014/10/16 | 3,860 | 3,950 | 3,800 | 3,810 | 1,109,800 |
| 2014/10/15 | 3,940 | 3,985 | 3,850 | 3,920 | 840,000 |
| 2014/10/14 | 3,870 | 3,935 | 3,860 | 3,890 | 1,236,900 |
| 2014/10/10 | 4,030 | 4,160 | 3,890 | 3,930 | 3,223,500 |
| 2014/10/09 | 4,090 | 4,125 | 3,950 | 3,960 | 1,968,100 |
| 2014/10/08 | 3,925 | 4,115 | 3,915 | 4,100 | 2,349,600 |
| 2014/10/07 | 3,830 | 4,020 | 3,825 | 3,975 | 1,714,700 |
| 2014/10/06 | 3,815 | 3,830 | 3,780 | 3,810 | 493,600 |
| 2014/10/03 | 3,650 | 3,760 | 3,645 | 3,750 | 594,400 |
| 2014/10/02 | 3,695 | 3,790 | 3,660 | 3,670 | 689,500 |
| 2014/10/01 | 3,835 | 3,845 | 3,750 | 3,755 | 510,900 |
| 2014/09/30 | 3,795 | 3,855 | 3,760 | 3,850 | 585,200 |
| 2014/09/29 | 3,845 | 3,850 | 3,730 | 3,795 | 461,400 |
| 2014/09/26 | 3,790 | 3,845 | 3,760 | 3,835 | 427,100 |
| 2014/09/25 | 3,855 | 3,875 | 3,825 | 3,860 | 550,900 |
| 2014/09/24 | 3,705 | 3,825 | 3,700 | 3,815 | 712,200 |
| 2014/09/22 | 3,695 | 3,835 | 3,695 | 3,745 | 1,014,100 |
| 2014/09/19 | 3,690 | 3,695 | 3,640 | 3,690 | 516,400 |
| 2014/09/18 | 3,640 | 3,690 | 3,625 | 3,685 | 356,600 |
| 2014/09/17 | 3,695 | 3,695 | 3,620 | 3,640 | 455,400 |
| 2014/09/16 | 3,690 | 3,700 | 3,665 | 3,695 | 311,000 |
| 2014/09/12 | 3,660 | 3,740 | 3,645 | 3,700 | 807,200 |
| 2014/09/11 | 3,555 | 3,690 | 3,550 | 3,690 | 1,018,500 |
| 2014/09/10 | 3,515 | 3,555 | 3,470 | 3,515 | 528,600 |
| 2014/09/09 | 3,600 | 3,600 | 3,525 | 3,525 | 417,900 |
| 2014/09/08 | 3,510 | 3,595 | 3,470 | 3,590 | 707,900 |
| 2014/09/05 | 3,715 | 3,715 | 3,500 | 3,530 | 1,129,500 |
| 2014/09/04 | 3,675 | 3,735 | 3,625 | 3,680 | 899,800 |
| 2014/09/03 | 3,650 | 3,695 | 3,635 | 3,655 | 556,600 |
| 2014/09/02 | 3,715 | 3,715 | 3,565 | 3,650 | 1,160,700 |
| 2014/09/01 | 3,760 | 3,765 | 3,680 | 3,710 | 1,808,200 |
| 2014/08/29 | 3,565 | 3,580 | 3,515 | 3,560 | 715,300 |
| 2014/08/28 | 3,620 | 3,645 | 3,580 | 3,600 | 613,400 |
| 2014/08/27 | 3,525 | 3,680 | 3,520 | 3,665 | 2,513,500 |
| 2014/08/26 | 3,465 | 3,490 | 3,385 | 3,385 | 449,300 |
| 2014/08/25 | 3,450 | 3,465 | 3,435 | 3,460 | 228,600 |
| 2014/08/22 | 3,475 | 3,480 | 3,400 | 3,450 | 579,000 |
| 2014/08/21 | 3,395 | 3,450 | 3,395 | 3,440 | 314,100 |
| 2014/08/20 | 3,400 | 3,425 | 3,370 | 3,395 | 430,900 |
| 2014/08/19 | 3,435 | 3,445 | 3,390 | 3,415 | 590,300 |
| 2014/08/18 | 3,480 | 3,510 | 3,385 | 3,425 | 892,100 |
| 2014/08/15 | 3,390 | 3,540 | 3,390 | 3,520 | 1,534,000 |
| 2014/08/14 | 3,345 | 3,420 | 3,340 | 3,365 | 666,000 |
| 2014/08/13 | 3,325 | 3,335 | 3,290 | 3,310 | 509,600 |
| 2014/08/12 | 3,315 | 3,370 | 3,310 | 3,325 | 710,000 |
| 2014/08/11 | 3,295 | 3,335 | 3,260 | 3,300 | 711,900 |
| 2014/08/08 | 3,260 | 3,300 | 3,105 | 3,200 | 1,500,900 |
| 2014/08/07 | 3,280 | 3,355 | 3,210 | 3,280 | 1,068,500 |
| 2014/08/06 | 3,350 | 3,400 | 3,255 | 3,290 | 1,600,800 |
| 2014/08/05 | 3,530 | 3,530 | 3,380 | 3,395 | 846,300 |
| 2014/08/04 | 3,445 | 3,545 | 3,445 | 3,520 | 1,318,800 |
| 2014/08/01 | 3,400 | 3,495 | 3,360 | 3,460 | 1,777,800 |
| 2014/07/31 | 3,605 | 3,615 | 3,475 | 3,475 | 2,105,300 |
| 2014/07/30 | 3,650 | 3,655 | 3,590 | 3,610 | 1,251,400 |
| 2014/07/29 | 3,655 | 3,675 | 3,600 | 3,650 | 1,592,300 |
| 2014/07/28 | 3,655 | 3,720 | 3,605 | 3,645 | 2,621,800 |
| 2014/07/25 | 3,840 | 3,895 | 3,655 | 3,700 | 8,815,700 |
| 2014/07/24 | 4,230 | 4,370 | 4,215 | 4,330 | 1,180,300 |
| 2014/07/23 | 4,300 | 4,325 | 4,235 | 4,300 | 780,400 |
| 2014/07/22 | 4,050 | 4,275 | 4,050 | 4,260 | 1,277,900 |
| 2014/07/18 | 4,000 | 4,090 | 3,995 | 4,060 | 662,500 |
| 2014/07/17 | 4,070 | 4,125 | 4,030 | 4,030 | 615,100 |
| 2014/07/16 | 4,070 | 4,070 | 4,005 | 4,040 | 601,000 |
| 2014/07/15 | 4,035 | 4,080 | 4,015 | 4,075 | 570,600 |
| 2014/07/14 | 3,960 | 4,020 | 3,955 | 4,015 | 470,200 |
| 2014/07/11 | 3,875 | 3,965 | 3,810 | 3,935 | 664,300 |
| 2014/07/10 | 4,035 | 4,040 | 3,915 | 3,915 | 632,400 |
| 2014/07/09 | 4,055 | 4,060 | 3,960 | 4,010 | 925,000 |
| 2014/07/08 | 4,075 | 4,145 | 4,040 | 4,130 | 489,000 |
| 2014/07/07 | 4,080 | 4,120 | 4,075 | 4,085 | 410,400 |
| 2014/07/04 | 4,100 | 4,180 | 4,080 | 4,110 | 813,100 |
| 2014/07/03 | 4,225 | 4,240 | 4,075 | 4,085 | 1,044,800 |
| 2014/07/02 | 4,250 | 4,260 | 4,165 | 4,245 | 652,200 |
| 2014/07/01 | 4,125 | 4,215 | 4,115 | 4,210 | 727,200 |
| 2014/06/30 | 4,120 | 4,140 | 4,065 | 4,100 | 393,100 |
| 2014/06/27 | 4,125 | 4,150 | 4,025 | 4,080 | 875,400 |
| 2014/06/26 | 4,120 | 4,175 | 4,115 | 4,170 | 499,200 |
| 2014/06/25 | 4,190 | 4,210 | 4,065 | 4,095 | 776,700 |
| 2014/06/24 | 4,200 | 4,265 | 4,150 | 4,170 | 552,300 |
| 2014/06/23 | 4,100 | 4,225 | 4,085 | 4,190 | 783,800 |
| 2014/06/20 | 4,230 | 4,235 | 4,085 | 4,100 | 1,076,800 |
| 2014/06/19 | 4,245 | 4,250 | 4,145 | 4,220 | 542,000 |
| 2014/06/18 | 4,225 | 4,255 | 4,190 | 4,225 | 542,700 |
| 2014/06/17 | 4,335 | 4,360 | 4,185 | 4,215 | 926,300 |
| 2014/06/16 | 4,325 | 4,450 | 4,310 | 4,320 | 700,800 |
| 2014/06/13 | 4,320 | 4,455 | 4,310 | 4,345 | 976,500 |
| 2014/06/12 | 4,280 | 4,425 | 4,275 | 4,370 | 1,196,400 |
| 2014/06/11 | 4,110 | 4,340 | 4,105 | 4,320 | 1,594,100 |
| 2014/06/10 | 4,130 | 4,210 | 4,080 | 4,110 | 998,200 |
| 2014/06/09 | 4,120 | 4,175 | 4,090 | 4,155 | 746,200 |
| 2014/06/06 | 4,145 | 4,200 | 4,060 | 4,070 | 1,164,800 |
| 2014/06/05 | 4,080 | 4,210 | 4,040 | 4,180 | 1,722,900 |
| 2014/06/04 | 4,220 | 4,265 | 4,110 | 4,150 | 1,552,600 |
| 2014/06/03 | 4,345 | 4,350 | 4,220 | 4,330 | 1,452,300 |
| 2014/06/02 | 4,125 | 4,245 | 4,075 | 4,220 | 1,191,800 |
| 2014/05/30 | 4,100 | 4,165 | 4,045 | 4,060 | 1,296,900 |
| 2014/05/29 | 3,940 | 4,085 | 3,935 | 4,050 | 1,412,900 |
| 2014/05/28 | 4,000 | 4,040 | 3,920 | 3,925 | 857,800 |
| 2014/05/27 | 4,000 | 4,085 | 3,920 | 4,015 | 1,187,400 |
| 2014/05/26 | 3,825 | 4,010 | 3,795 | 3,975 | 1,330,000 |
| 2014/05/23 | 3,750 | 3,810 | 3,700 | 3,755 | 796,100 |
| 2014/05/22 | 3,680 | 3,735 | 3,600 | 3,710 | 981,500 |
| 2014/05/21 | 3,550 | 3,680 | 3,550 | 3,635 | 675,600 |
| 2014/05/20 | 3,550 | 3,660 | 3,540 | 3,605 | 679,600 |
| 2014/05/19 | 3,685 | 3,690 | 3,530 | 3,575 | 849,300 |
| 2014/05/16 | 3,740 | 3,745 | 3,660 | 3,685 | 654,000 |
| 2014/05/15 | 3,795 | 3,890 | 3,775 | 3,810 | 780,900 |
| 2014/05/14 | 3,755 | 3,810 | 3,660 | 3,755 | 720,500 |
| 2014/05/13 | 3,820 | 3,910 | 3,720 | 3,735 | 1,147,100 |
| 2014/05/12 | 3,880 | 3,910 | 3,655 | 3,750 | 1,611,100 |
| 2014/05/09 | 3,820 | 3,915 | 3,750 | 3,880 | 1,144,300 |
| 2014/05/08 | 4,100 | 4,100 | 3,850 | 3,885 | 1,497,400 |
| 2014/05/07 | 4,160 | 4,175 | 4,020 | 4,045 | 818,200 |
| 2014/05/02 | 4,220 | 4,245 | 4,110 | 4,195 | 872,400 |
| 2014/05/01 | 4,085 | 4,295 | 4,040 | 4,260 | 1,569,200 |
| 2014/04/30 | 4,205 | 4,240 | 4,000 | 4,210 | 2,248,400 |
| 2014/04/28 | 4,195 | 4,260 | 4,145 | 4,210 | 1,103,100 |
| 2014/04/25 | 4,205 | 4,480 | 4,190 | 4,230 | 4,685,400 |
| 2014/04/24 | 3,950 | 4,005 | 3,910 | 3,995 | 843,400 |
| 2014/04/23 | 3,960 | 3,975 | 3,840 | 3,945 | 931,800 |
| 2014/04/22 | 3,850 | 4,065 | 3,850 | 3,925 | 1,818,400 |
| 2014/04/21 | 3,900 | 3,910 | 3,830 | 3,830 | 568,200 |
| 2014/04/18 | 3,780 | 3,870 | 3,770 | 3,865 | 684,200 |
| 2014/04/17 | 3,815 | 3,885 | 3,720 | 3,750 | 1,077,500 |
| 2014/04/16 | 3,660 | 3,845 | 3,650 | 3,805 | 1,347,200 |
| 2014/04/15 | 3,650 | 3,695 | 3,575 | 3,605 | 682,200 |
| 2014/04/14 | 3,570 | 3,720 | 3,570 | 3,615 | 785,100 |
| 2014/04/11 | 3,550 | 3,730 | 3,515 | 3,590 | 1,000,900 |
| 2014/04/10 | 3,715 | 3,805 | 3,585 | 3,645 | 1,607,800 |
| 2014/04/09 | 3,650 | 3,790 | 3,600 | 3,620 | 1,666,900 |
| 2014/04/08 | 3,845 | 3,885 | 3,690 | 3,720 | 1,226,000 |
| 2014/04/07 | 3,800 | 3,915 | 3,740 | 3,885 | 1,196,200 |
| 2014/04/04 | 4,000 | 4,030 | 3,880 | 3,900 | 845,300 |
| 2014/04/03 | 4,110 | 4,120 | 4,020 | 4,045 | 910,500 |
| 2014/04/02 | 4,045 | 4,170 | 3,990 | 4,115 | 1,247,400 |
| 2014/04/01 | 4,025 | 4,145 | 3,930 | 3,960 | 1,326,400 |
| 2014/03/31 | 4,020 | 4,060 | 3,885 | 3,950 | 1,639,900 |
| 2014/03/28 | 3,890 | 4,015 | 3,820 | 4,000 | 1,907,800 |
| 2014/03/27 | 3,635 | 3,830 | 3,475 | 3,770 | 2,145,500 |
| 2014/03/26 | 3,790 | 3,895 | 3,705 | 3,720 | 2,001,700 |
| 2014/03/25 | 3,800 | 3,800 | 3,570 | 3,710 | 3,082,000 |
| 2014/03/24 | 3,970 | 4,130 | 3,720 | 3,750 | 3,470,600 |
| 2014/03/20 | 4,295 | 4,295 | 3,930 | 3,975 | 2,772,400 |
| 2014/03/19 | 4,425 | 4,440 | 4,225 | 4,245 | 1,740,800 |
| 2014/03/18 | 4,320 | 4,510 | 4,270 | 4,455 | 1,526,300 |
| 2014/03/17 | 4,220 | 4,355 | 4,175 | 4,225 | 1,203,100 |
| 2014/03/14 | 4,445 | 4,480 | 4,255 | 4,290 | 1,357,400 |
| 2014/03/13 | 4,580 | 4,640 | 4,495 | 4,515 | 936,000 |
| 2014/03/12 | 4,690 | 4,695 | 4,600 | 4,610 | 1,308,200 |
| 2014/03/11 | 4,750 | 4,930 | 4,695 | 4,750 | 3,170,500 |
| 2014/03/10 | 4,620 | 4,710 | 4,565 | 4,675 | 1,112,600 |
| 2014/03/07 | 4,445 | 4,650 | 4,400 | 4,645 | 2,144,000 |
| 2014/03/06 | 4,390 | 4,425 | 4,320 | 4,375 | 668,600 |
| 2014/03/05 | 4,375 | 4,505 | 4,365 | 4,380 | 1,037,600 |
| 2014/03/04 | 4,190 | 4,325 | 4,155 | 4,320 | 1,244,900 |
| 2014/03/03 | 4,415 | 4,435 | 4,235 | 4,305 | 1,472,400 |
| 2014/02/28 | 4,540 | 4,580 | 4,410 | 4,475 | 1,226,500 |
| 2014/02/27 | 4,455 | 4,535 | 4,450 | 4,530 | 742,500 |
| 2014/02/26 | 4,605 | 4,620 | 4,485 | 4,485 | 1,086,600 |
| 2014/02/25 | 4,610 | 4,640 | 4,525 | 4,620 | 1,357,700 |
| 2014/02/24 | 4,480 | 4,560 | 4,420 | 4,560 | 1,176,900 |
| 2014/02/21 | 4,440 | 4,500 | 4,350 | 4,445 | 1,329,900 |
| 2014/02/20 | 4,365 | 4,435 | 4,280 | 4,405 | 1,742,200 |
| 2014/02/19 | 4,450 | 4,615 | 4,375 | 4,415 | 2,775,500 |
| 2014/02/18 | 4,425 | 4,510 | 4,305 | 4,440 | 2,435,300 |
| 2014/02/17 | 4,430 | 4,465 | 4,150 | 4,420 | 4,090,800 |
| 2014/02/14 | 4,510 | 4,550 | 4,255 | 4,500 | 3,712,400 |
| 2014/02/13 | 4,520 | 4,745 | 4,440 | 4,440 | 3,432,800 |
| 2014/02/12 | 4,600 | 4,670 | 4,440 | 4,570 | 2,921,100 |
| 2014/02/10 | 4,350 | 4,605 | 4,320 | 4,575 | 5,256,800 |
| 2014/02/07 | 4,525 | 4,570 | 4,120 | 4,210 | 5,782,000 |
| 2014/02/06 | 4,440 | 4,670 | 4,375 | 4,505 | 5,278,000 |
| 2014/02/05 | 4,900 | 4,910 | 4,240 | 4,400 | 8,719,500 |
| 2014/02/04 | 4,690 | 4,940 | 4,560 | 4,795 | 4,668,900 |
| 2014/02/03 | 4,935 | 5,240 | 4,755 | 5,000 | 6,144,400 |
| 2014/01/31 | 4,870 | 5,020 | 4,520 | 5,000 | 7,410,500 |
| 2014/01/30 | 4,885 | 4,935 | 4,705 | 4,800 | 2,696,000 |
| 2014/01/29 | 4,865 | 5,010 | 4,745 | 4,985 | 3,166,300 |
| 2014/01/28 | 5,150 | 5,310 | 4,685 | 4,725 | 7,068,200 |
| 2014/01/27 | 5,100 | 5,490 | 4,865 | 5,050 | 13,871,800 |
| 2014/01/24 | 4,600 | 5,350 | 4,585 | 5,170 | 10,048,800 |
| 2014/01/23 | 4,770 | 4,875 | 4,615 | 4,650 | 2,616,000 |
| 2014/01/22 | 4,515 | 4,790 | 4,510 | 4,790 | 2,421,900 |
| 2014/01/21 | 4,355 | 4,630 | 4,355 | 4,540 | 2,315,600 |
| 2014/01/20 | 4,445 | 4,450 | 4,325 | 4,355 | 835,500 |
| 2014/01/17 | 4,400 | 4,480 | 4,380 | 4,430 | 667,700 |
| 2014/01/16 | 4,400 | 4,520 | 4,395 | 4,440 | 1,295,300 |
| 2014/01/15 | 4,395 | 4,400 | 4,280 | 4,350 | 1,036,300 |
| 2014/01/14 | 4,240 | 4,455 | 4,225 | 4,385 | 1,682,900 |
| 2014/01/10 | 4,340 | 4,355 | 4,265 | 4,305 | 768,600 |
| 2014/01/09 | 4,350 | 4,400 | 4,285 | 4,335 | 722,900 |
| 2014/01/08 | 4,370 | 4,430 | 4,310 | 4,340 | 1,014,300 |
| 2014/01/07 | 4,420 | 4,450 | 4,280 | 4,340 | 1,176,300 |
| 2014/01/06 | 4,280 | 4,480 | 4,280 | 4,400 | 1,476,700 |