資生堂(4911)の株価時系列情報
資生堂(4911)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 | 1,686 | 1,714 | 1,682 | 1,693 | 2,678,000 |
| 2014/12/29 | 1,690 | 1,704 | 1,677 | 1,679 | 2,685,200 |
| 2014/12/26 | 1,690 | 1,692 | 1,664 | 1,683 | 1,641,500 |
| 2014/12/25 | 1,718 | 1,727 | 1,689 | 1,692 | 1,641,600 |
| 2014/12/24 | 1,716 | 1,717 | 1,693 | 1,717 | 2,261,300 |
| 2014/12/22 | 1,700 | 1,717 | 1,694 | 1,699 | 3,052,900 |
| 2014/12/19 | 1,730 | 1,735 | 1,675 | 1,684 | 5,601,000 |
| 2014/12/18 | 1,785 | 1,789 | 1,699 | 1,713 | 6,982,700 |
| 2014/12/17 | 1,796 | 1,840 | 1,783 | 1,789 | 4,137,800 |
| 2014/12/16 | 1,818 | 1,835 | 1,787 | 1,792 | 3,099,900 |
| 2014/12/15 | 1,817 | 1,875 | 1,808 | 1,855 | 2,334,600 |
| 2014/12/12 | 1,842 | 1,868 | 1,836 | 1,846 | 3,135,400 |
| 2014/12/11 | 1,853 | 1,855 | 1,828 | 1,842 | 2,317,400 |
| 2014/12/10 | 1,818 | 1,878 | 1,815 | 1,868 | 4,016,400 |
| 2014/12/09 | 1,844 | 1,868 | 1,839 | 1,842 | 2,545,600 |
| 2014/12/08 | 1,834 | 1,856 | 1,824 | 1,848 | 3,292,900 |
| 2014/12/05 | 1,834 | 1,839 | 1,803 | 1,819 | 2,129,700 |
| 2014/12/04 | 1,800 | 1,840 | 1,796 | 1,830 | 4,101,700 |
| 2014/12/03 | 1,760 | 1,787 | 1,752 | 1,782 | 3,039,300 |
| 2014/12/02 | 1,758 | 1,760 | 1,726 | 1,736 | 2,329,300 |
| 2014/12/01 | 1,762 | 1,794 | 1,756 | 1,765 | 2,186,500 |
| 2014/11/28 | 1,750 | 1,777 | 1,750 | 1,773 | 2,143,900 |
| 2014/11/27 | 1,751 | 1,780 | 1,743 | 1,745 | 1,918,200 |
| 2014/11/26 | 1,740 | 1,775 | 1,740 | 1,755 | 2,301,000 |
| 2014/11/25 | 1,756 | 1,758 | 1,733 | 1,737 | 2,451,400 |
| 2014/11/21 | 1,753 | 1,758 | 1,734 | 1,745 | 2,066,300 |
| 2014/11/20 | 1,781 | 1,781 | 1,746 | 1,755 | 2,159,800 |
| 2014/11/19 | 1,774 | 1,795 | 1,762 | 1,763 | 2,598,200 |
| 2014/11/18 | 1,739 | 1,761 | 1,732 | 1,757 | 3,107,100 |
| 2014/11/17 | 1,772 | 1,781 | 1,715 | 1,724 | 2,603,700 |
| 2014/11/14 | 1,799 | 1,799 | 1,759 | 1,773 | 3,430,200 |
| 2014/11/13 | 1,689 | 1,788 | 1,688 | 1,781 | 5,340,400 |
| 2014/11/12 | 1,702 | 1,713 | 1,688 | 1,691 | 2,581,500 |
| 2014/11/11 | 1,680 | 1,706 | 1,663 | 1,694 | 3,953,100 |
| 2014/11/10 | 1,710 | 1,719 | 1,681 | 1,687 | 3,551,100 |
| 2014/11/07 | 1,721 | 1,726 | 1,708 | 1,714 | 3,646,500 |
| 2014/11/06 | 1,784 | 1,784 | 1,728 | 1,735 | 4,797,900 |
| 2014/11/05 | 1,784 | 1,793 | 1,763 | 1,773 | 3,887,200 |
| 2014/11/04 | 1,869 | 1,870 | 1,791 | 1,796 | 4,668,000 |
| 2014/10/31 | 1,733 | 1,860 | 1,725 | 1,835 | 5,820,800 |
| 2014/10/30 | 1,757 | 1,760 | 1,722 | 1,733 | 5,073,800 |
| 2014/10/29 | 1,799 | 1,811 | 1,787 | 1,797 | 1,909,800 |
| 2014/10/28 | 1,792 | 1,815 | 1,787 | 1,798 | 1,501,700 |
| 2014/10/27 | 1,800 | 1,805 | 1,787 | 1,792 | 1,422,200 |
| 2014/10/24 | 1,803 | 1,805 | 1,783 | 1,795 | 1,945,500 |
| 2014/10/23 | 1,760 | 1,786 | 1,756 | 1,782 | 2,172,700 |
| 2014/10/22 | 1,740 | 1,776 | 1,737 | 1,771 | 1,944,900 |
| 2014/10/21 | 1,736 | 1,755 | 1,713 | 1,722 | 2,113,000 |
| 2014/10/20 | 1,750 | 1,761 | 1,735 | 1,740 | 2,069,400 |
| 2014/10/17 | 1,727 | 1,734 | 1,710 | 1,714 | 2,608,600 |
| 2014/10/16 | 1,710 | 1,745 | 1,710 | 1,734 | 2,810,400 |
| 2014/10/15 | 1,720 | 1,746 | 1,709 | 1,740 | 2,197,900 |
| 2014/10/14 | 1,774 | 1,779 | 1,721 | 1,726 | 3,593,800 |
| 2014/10/10 | 1,760 | 1,795 | 1,756 | 1,789 | 3,865,300 |
| 2014/10/09 | 1,770 | 1,808 | 1,770 | 1,781 | 2,906,200 |
| 2014/10/08 | 1,754 | 1,779 | 1,754 | 1,776 | 2,357,100 |
| 2014/10/07 | 1,764 | 1,788 | 1,757 | 1,773 | 1,757,200 |
| 2014/10/06 | 1,780 | 1,792 | 1,750 | 1,775 | 2,589,200 |
| 2014/10/03 | 1,738 | 1,774 | 1,726 | 1,772 | 4,348,500 |
| 2014/10/02 | 1,789 | 1,797 | 1,762 | 1,763 | 3,760,200 |
| 2014/10/01 | 1,793 | 1,811 | 1,782 | 1,788 | 3,735,500 |
| 2014/09/30 | 1,808 | 1,820 | 1,802 | 1,810 | 2,890,500 |
| 2014/09/29 | 1,840 | 1,841 | 1,797 | 1,828 | 4,544,800 |
| 2014/09/26 | 1,820 | 1,833 | 1,812 | 1,831 | 3,145,300 |
| 2014/09/25 | 1,860 | 1,864 | 1,833 | 1,843 | 2,493,500 |
| 2014/09/24 | 1,849 | 1,859 | 1,833 | 1,849 | 3,023,000 |
| 2014/09/22 | 1,857 | 1,862 | 1,820 | 1,847 | 3,503,100 |
| 2014/09/19 | 1,868 | 1,870 | 1,832 | 1,844 | 5,252,200 |
| 2014/09/18 | 1,900 | 1,900 | 1,856 | 1,868 | 4,192,000 |
| 2014/09/17 | 1,901 | 1,916 | 1,895 | 1,897 | 3,124,100 |
| 2014/09/16 | 1,909 | 1,912 | 1,877 | 1,886 | 3,597,900 |
| 2014/09/12 | 1,902 | 1,923 | 1,892 | 1,904 | 3,855,000 |
| 2014/09/11 | 1,910 | 1,918 | 1,895 | 1,910 | 1,785,000 |
| 2014/09/10 | 1,894 | 1,916 | 1,878 | 1,900 | 2,889,500 |
| 2014/09/09 | 1,920 | 1,920 | 1,891 | 1,897 | 2,386,000 |
| 2014/09/08 | 1,924 | 1,926 | 1,905 | 1,914 | 2,662,000 |
| 2014/09/05 | 1,956 | 1,957 | 1,922 | 1,925 | 2,418,500 |
| 2014/09/04 | 1,955 | 1,957 | 1,944 | 1,951 | 1,150,100 |
| 2014/09/03 | 1,966 | 1,966 | 1,940 | 1,946 | 2,129,000 |
| 2014/09/02 | 1,944 | 1,958 | 1,931 | 1,946 | 2,348,000 |
| 2014/09/01 | 1,920 | 1,926 | 1,901 | 1,924 | 2,155,600 |
| 2014/08/29 | 1,942 | 1,952 | 1,905 | 1,920 | 3,423,700 |
| 2014/08/28 | 1,953 | 1,960 | 1,935 | 1,956 | 2,058,200 |
| 2014/08/27 | 2,000 | 2,003 | 1,948 | 1,952 | 2,984,300 |
| 2014/08/26 | 2,032 | 2,040 | 2,004 | 2,010 | 1,927,200 |
| 2014/08/25 | 2,040 | 2,064 | 2,038 | 2,047 | 1,709,900 |
| 2014/08/22 | 2,038 | 2,046 | 2,016 | 2,025 | 2,650,400 |
| 2014/08/21 | 2,044 | 2,060 | 2,040 | 2,046 | 1,604,000 |
| 2014/08/20 | 2,048 | 2,056 | 2,028 | 2,029 | 1,900,300 |
| 2014/08/19 | 2,045 | 2,057 | 2,027 | 2,036 | 1,365,200 |
| 2014/08/18 | 2,030 | 2,044 | 2,026 | 2,031 | 850,000 |
| 2014/08/15 | 1,994 | 2,037 | 1,992 | 2,024 | 1,478,700 |
| 2014/08/14 | 2,005 | 2,017 | 1,993 | 2,002 | 1,089,300 |
| 2014/08/13 | 1,976 | 1,993 | 1,973 | 1,991 | 840,600 |
| 2014/08/12 | 1,986 | 1,998 | 1,979 | 1,984 | 973,700 |
| 2014/08/11 | 1,959 | 1,994 | 1,951 | 1,986 | 2,032,700 |
| 2014/08/08 | 1,934 | 1,957 | 1,917 | 1,938 | 2,887,300 |
| 2014/08/07 | 1,943 | 1,959 | 1,937 | 1,958 | 1,444,600 |
| 2014/08/06 | 1,930 | 1,943 | 1,916 | 1,940 | 1,730,900 |
| 2014/08/05 | 1,932 | 1,954 | 1,912 | 1,938 | 2,101,700 |
| 2014/08/04 | 1,933 | 1,941 | 1,905 | 1,925 | 3,043,500 |
| 2014/08/01 | 1,970 | 1,998 | 1,935 | 1,947 | 4,216,200 |
| 2014/07/31 | 2,050 | 2,069 | 2,043 | 2,047 | 1,848,400 |
| 2014/07/30 | 2,044 | 2,050 | 2,024 | 2,046 | 1,246,600 |
| 2014/07/29 | 2,032 | 2,050 | 2,025 | 2,047 | 1,082,300 |
| 2014/07/28 | 2,027 | 2,046 | 2,019 | 2,037 | 1,576,300 |
| 2014/07/25 | 2,000 | 2,030 | 1,999 | 2,023 | 1,651,200 |
| 2014/07/24 | 2,000 | 2,002 | 1,977 | 1,991 | 2,055,200 |
| 2014/07/23 | 2,019 | 2,033 | 2,006 | 2,011 | 1,313,500 |
| 2014/07/22 | 1,993 | 2,033 | 1,992 | 2,022 | 2,500,100 |
| 2014/07/18 | 1,975 | 2,006 | 1,970 | 1,998 | 2,756,100 |
| 2014/07/17 | 1,975 | 1,998 | 1,974 | 1,983 | 2,524,900 |
| 2014/07/16 | 1,937 | 1,971 | 1,936 | 1,959 | 2,658,000 |
| 2014/07/15 | 1,920 | 1,933 | 1,906 | 1,927 | 2,176,500 |
| 2014/07/14 | 1,871 | 1,919 | 1,870 | 1,917 | 3,065,500 |
| 2014/07/11 | 1,840 | 1,874 | 1,838 | 1,864 | 1,597,300 |
| 2014/07/10 | 1,843 | 1,857 | 1,843 | 1,847 | 1,238,500 |
| 2014/07/09 | 1,840 | 1,861 | 1,836 | 1,852 | 1,468,300 |
| 2014/07/08 | 1,849 | 1,855 | 1,827 | 1,847 | 2,150,900 |
| 2014/07/07 | 1,872 | 1,874 | 1,839 | 1,843 | 2,014,100 |
| 2014/07/04 | 1,890 | 1,895 | 1,870 | 1,878 | 2,324,300 |
| 2014/07/03 | 1,890 | 1,897 | 1,870 | 1,873 | 1,423,300 |
| 2014/07/02 | 1,870 | 1,874 | 1,857 | 1,870 | 1,529,600 |
| 2014/07/01 | 1,865 | 1,877 | 1,861 | 1,869 | 2,207,100 |
| 2014/06/30 | 1,855 | 1,858 | 1,834 | 1,847 | 2,567,000 |
| 2014/06/27 | 1,900 | 1,904 | 1,843 | 1,864 | 2,845,800 |
| 2014/06/26 | 1,901 | 1,908 | 1,855 | 1,875 | 3,121,300 |
| 2014/06/25 | 1,929 | 1,934 | 1,904 | 1,904 | 2,484,600 |
| 2014/06/24 | 1,899 | 1,934 | 1,896 | 1,925 | 2,984,200 |
| 2014/06/23 | 1,899 | 1,926 | 1,888 | 1,922 | 3,888,300 |
| 2014/06/20 | 1,886 | 1,893 | 1,863 | 1,887 | 5,591,800 |
| 2014/06/19 | 1,850 | 1,880 | 1,844 | 1,873 | 2,483,400 |
| 2014/06/18 | 1,850 | 1,864 | 1,843 | 1,861 | 1,740,800 |
| 2014/06/17 | 1,848 | 1,867 | 1,845 | 1,865 | 2,955,200 |
| 2014/06/16 | 1,813 | 1,835 | 1,813 | 1,831 | 1,989,900 |
| 2014/06/13 | 1,848 | 1,862 | 1,833 | 1,846 | 4,644,900 |
| 2014/06/12 | 1,805 | 1,840 | 1,796 | 1,838 | 3,257,500 |
| 2014/06/11 | 1,805 | 1,809 | 1,791 | 1,799 | 2,487,900 |
| 2014/06/10 | 1,801 | 1,835 | 1,800 | 1,819 | 3,863,400 |
| 2014/06/09 | 1,794 | 1,806 | 1,784 | 1,790 | 3,433,900 |
| 2014/06/06 | 1,763 | 1,777 | 1,754 | 1,771 | 2,895,100 |
| 2014/06/05 | 1,739 | 1,759 | 1,736 | 1,758 | 2,788,500 |
| 2014/06/04 | 1,736 | 1,737 | 1,716 | 1,731 | 2,099,600 |
| 2014/06/03 | 1,719 | 1,731 | 1,705 | 1,726 | 2,221,100 |
| 2014/06/02 | 1,736 | 1,740 | 1,702 | 1,721 | 2,183,600 |
| 2014/05/30 | 1,718 | 1,726 | 1,707 | 1,711 | 2,229,000 |
| 2014/05/29 | 1,709 | 1,762 | 1,706 | 1,730 | 3,992,800 |
| 2014/05/28 | 1,685 | 1,717 | 1,683 | 1,707 | 1,997,700 |
| 2014/05/27 | 1,684 | 1,697 | 1,681 | 1,684 | 1,864,400 |
| 2014/05/26 | 1,677 | 1,690 | 1,670 | 1,686 | 1,647,000 |
| 2014/05/23 | 1,685 | 1,694 | 1,667 | 1,670 | 2,593,200 |
| 2014/05/22 | 1,694 | 1,713 | 1,667 | 1,708 | 2,222,000 |
| 2014/05/21 | 1,681 | 1,695 | 1,676 | 1,685 | 1,452,100 |
| 2014/05/20 | 1,717 | 1,718 | 1,688 | 1,689 | 1,862,600 |
| 2014/05/19 | 1,704 | 1,716 | 1,699 | 1,704 | 1,730,600 |
| 2014/05/16 | 1,711 | 1,718 | 1,686 | 1,700 | 1,579,700 |
| 2014/05/15 | 1,720 | 1,744 | 1,710 | 1,722 | 1,921,400 |
| 2014/05/14 | 1,722 | 1,729 | 1,713 | 1,727 | 1,538,700 |
| 2014/05/13 | 1,751 | 1,757 | 1,723 | 1,732 | 1,719,800 |
| 2014/05/12 | 1,744 | 1,759 | 1,728 | 1,731 | 1,277,400 |
| 2014/05/09 | 1,738 | 1,749 | 1,731 | 1,736 | 2,376,100 |
| 2014/05/08 | 1,779 | 1,785 | 1,753 | 1,757 | 2,210,300 |
| 2014/05/07 | 1,815 | 1,823 | 1,779 | 1,781 | 2,441,700 |
| 2014/05/02 | 1,823 | 1,837 | 1,806 | 1,815 | 1,255,000 |
| 2014/05/01 | 1,812 | 1,843 | 1,797 | 1,840 | 2,344,200 |
| 2014/04/30 | 1,800 | 1,835 | 1,790 | 1,824 | 3,670,300 |
| 2014/04/28 | 1,774 | 1,793 | 1,720 | 1,774 | 4,588,000 |
| 2014/04/25 | 1,884 | 1,886 | 1,791 | 1,806 | 4,872,300 |
| 2014/04/24 | 1,871 | 1,900 | 1,843 | 1,888 | 2,543,600 |
| 2014/04/23 | 1,875 | 1,882 | 1,857 | 1,864 | 2,385,900 |
| 2014/04/22 | 1,842 | 1,867 | 1,823 | 1,856 | 2,296,400 |
| 2014/04/21 | 1,827 | 1,859 | 1,827 | 1,850 | 1,876,800 |
| 2014/04/18 | 1,817 | 1,843 | 1,789 | 1,830 | 3,622,600 |
| 2014/04/17 | 1,796 | 1,826 | 1,792 | 1,810 | 2,028,500 |
| 2014/04/16 | 1,766 | 1,791 | 1,766 | 1,788 | 1,607,400 |
| 2014/04/15 | 1,751 | 1,755 | 1,731 | 1,738 | 1,072,500 |
| 2014/04/14 | 1,732 | 1,759 | 1,718 | 1,740 | 1,653,500 |
| 2014/04/11 | 1,721 | 1,752 | 1,711 | 1,741 | 2,620,400 |
| 2014/04/10 | 1,742 | 1,761 | 1,730 | 1,743 | 1,362,800 |
| 2014/04/09 | 1,745 | 1,765 | 1,723 | 1,737 | 2,404,400 |
| 2014/04/08 | 1,796 | 1,799 | 1,759 | 1,759 | 2,360,700 |
| 2014/04/07 | 1,803 | 1,820 | 1,789 | 1,793 | 1,659,200 |
| 2014/04/04 | 1,804 | 1,830 | 1,801 | 1,822 | 1,588,500 |
| 2014/04/03 | 1,793 | 1,827 | 1,784 | 1,814 | 2,440,200 |
| 2014/04/02 | 1,799 | 1,811 | 1,774 | 1,789 | 2,617,500 |
| 2014/04/01 | 1,830 | 1,833 | 1,795 | 1,796 | 3,103,900 |
| 2014/03/31 | 1,791 | 1,818 | 1,788 | 1,816 | 2,405,700 |
| 2014/03/28 | 1,752 | 1,793 | 1,743 | 1,788 | 4,771,200 |
| 2014/03/27 | 1,825 | 1,850 | 1,817 | 1,823 | 3,934,800 |
| 2014/03/26 | 1,870 | 1,885 | 1,816 | 1,851 | 4,644,000 |
| 2014/03/25 | 1,880 | 1,911 | 1,876 | 1,878 | 3,980,600 |
| 2014/03/24 | 1,850 | 1,886 | 1,839 | 1,878 | 4,538,900 |
| 2014/03/20 | 1,840 | 1,845 | 1,812 | 1,836 | 2,808,600 |
| 2014/03/19 | 1,857 | 1,894 | 1,832 | 1,849 | 3,622,100 |
| 2014/03/18 | 1,795 | 1,819 | 1,776 | 1,799 | 1,733,700 |
| 2014/03/17 | 1,775 | 1,786 | 1,755 | 1,766 | 1,934,000 |
| 2014/03/14 | 1,768 | 1,814 | 1,768 | 1,785 | 5,260,600 |
| 2014/03/13 | 1,808 | 1,832 | 1,783 | 1,822 | 2,419,500 |
| 2014/03/12 | 1,852 | 1,854 | 1,822 | 1,824 | 2,003,800 |
| 2014/03/11 | 1,877 | 1,886 | 1,838 | 1,861 | 2,558,300 |
| 2014/03/10 | 1,855 | 1,892 | 1,834 | 1,890 | 2,347,900 |
| 2014/03/07 | 1,850 | 1,863 | 1,836 | 1,861 | 1,910,500 |
| 2014/03/06 | 1,848 | 1,854 | 1,809 | 1,842 | 1,414,300 |
| 2014/03/05 | 1,835 | 1,870 | 1,826 | 1,837 | 1,888,500 |
| 2014/03/04 | 1,806 | 1,825 | 1,799 | 1,818 | 1,937,100 |
| 2014/03/03 | 1,791 | 1,828 | 1,778 | 1,823 | 2,829,400 |
| 2014/02/28 | 1,806 | 1,820 | 1,792 | 1,802 | 2,214,100 |
| 2014/02/27 | 1,761 | 1,807 | 1,761 | 1,802 | 2,186,500 |
| 2014/02/26 | 1,763 | 1,788 | 1,759 | 1,776 | 789,500 |
| 2014/02/25 | 1,771 | 1,807 | 1,769 | 1,791 | 2,638,200 |
| 2014/02/24 | 1,744 | 1,775 | 1,732 | 1,775 | 2,507,900 |
| 2014/02/21 | 1,725 | 1,750 | 1,715 | 1,746 | 1,505,000 |
| 2014/02/20 | 1,706 | 1,725 | 1,692 | 1,711 | 2,072,600 |
| 2014/02/19 | 1,684 | 1,707 | 1,678 | 1,701 | 1,253,000 |
| 2014/02/18 | 1,673 | 1,713 | 1,670 | 1,702 | 2,261,000 |
| 2014/02/17 | 1,666 | 1,688 | 1,650 | 1,670 | 1,271,600 |
| 2014/02/14 | 1,690 | 1,703 | 1,661 | 1,671 | 2,921,900 |
| 2014/02/13 | 1,675 | 1,682 | 1,663 | 1,673 | 1,739,100 |
| 2014/02/12 | 1,650 | 1,673 | 1,650 | 1,670 | 1,711,100 |
| 2014/02/10 | 1,625 | 1,628 | 1,610 | 1,625 | 1,056,700 |
| 2014/02/07 | 1,614 | 1,618 | 1,594 | 1,600 | 1,698,500 |
| 2014/02/06 | 1,606 | 1,607 | 1,580 | 1,585 | 1,791,300 |
| 2014/02/05 | 1,603 | 1,624 | 1,555 | 1,586 | 2,786,400 |
| 2014/02/04 | 1,628 | 1,661 | 1,582 | 1,584 | 3,302,400 |
| 2014/02/03 | 1,696 | 1,723 | 1,666 | 1,701 | 5,049,300 |
| 2014/01/31 | 1,651 | 1,662 | 1,617 | 1,637 | 1,278,700 |
| 2014/01/30 | 1,636 | 1,639 | 1,617 | 1,636 | 1,855,200 |
| 2014/01/29 | 1,620 | 1,672 | 1,620 | 1,672 | 1,832,000 |
| 2014/01/28 | 1,589 | 1,614 | 1,582 | 1,606 | 1,980,300 |
| 2014/01/27 | 1,572 | 1,590 | 1,557 | 1,580 | 2,541,300 |
| 2014/01/24 | 1,649 | 1,652 | 1,617 | 1,626 | 2,243,300 |
| 2014/01/23 | 1,697 | 1,699 | 1,661 | 1,661 | 2,419,700 |
| 2014/01/22 | 1,689 | 1,698 | 1,653 | 1,682 | 2,014,000 |
| 2014/01/21 | 1,656 | 1,681 | 1,648 | 1,673 | 1,707,200 |
| 2014/01/20 | 1,635 | 1,650 | 1,614 | 1,647 | 1,671,200 |
| 2014/01/17 | 1,610 | 1,627 | 1,608 | 1,624 | 1,676,000 |
| 2014/01/16 | 1,632 | 1,632 | 1,606 | 1,611 | 1,461,100 |
| 2014/01/15 | 1,625 | 1,626 | 1,601 | 1,617 | 2,504,200 |
| 2014/01/14 | 1,624 | 1,633 | 1,608 | 1,613 | 1,979,600 |
| 2014/01/10 | 1,629 | 1,658 | 1,621 | 1,658 | 2,326,000 |
| 2014/01/09 | 1,628 | 1,645 | 1,617 | 1,644 | 2,290,700 |
| 2014/01/08 | 1,650 | 1,659 | 1,634 | 1,646 | 1,993,400 |
| 2014/01/07 | 1,644 | 1,647 | 1,622 | 1,640 | 2,047,400 |
| 2014/01/06 | 1,673 | 1,679 | 1,642 | 1,646 | 2,473,700 |