ブリヂストン(5108)の株価時系列情報
ブリヂストン(5108)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 | 4,230 | 4,246 | 4,195 | 4,199 | 2,371,800 |
| 2014/12/29 | 4,269 | 4,275 | 4,166 | 4,224 | 2,011,500 |
| 2014/12/26 | 4,185 | 4,256 | 4,170 | 4,247 | 2,778,600 |
| 2014/12/25 | 4,300 | 4,305 | 4,271 | 4,282 | 1,560,200 |
| 2014/12/24 | 4,331 | 4,334 | 4,283 | 4,300 | 2,480,900 |
| 2014/12/22 | 4,325 | 4,326 | 4,258 | 4,282 | 3,050,100 |
| 2014/12/19 | 4,307 | 4,330 | 4,286 | 4,325 | 3,736,100 |
| 2014/12/18 | 4,190 | 4,245 | 4,185 | 4,194 | 4,571,400 |
| 2014/12/17 | 4,035 | 4,128 | 4,030 | 4,084 | 3,875,200 |
| 2014/12/16 | 4,098 | 4,109 | 4,064 | 4,070 | 3,634,900 |
| 2014/12/15 | 4,116 | 4,175 | 4,094 | 4,135 | 3,051,100 |
| 2014/12/12 | 4,138 | 4,241 | 4,133 | 4,189 | 6,269,600 |
| 2014/12/11 | 4,084 | 4,220 | 4,075 | 4,190 | 3,871,200 |
| 2014/12/10 | 4,279 | 4,303 | 4,189 | 4,224 | 5,825,800 |
| 2014/12/09 | 4,360 | 4,459 | 4,351 | 4,361 | 4,772,100 |
| 2014/12/08 | 4,366 | 4,396 | 4,339 | 4,391 | 4,142,700 |
| 2014/12/05 | 4,262 | 4,322 | 4,252 | 4,310 | 3,573,200 |
| 2014/12/04 | 4,231 | 4,265 | 4,217 | 4,265 | 3,353,500 |
| 2014/12/03 | 4,169 | 4,226 | 4,151 | 4,159 | 3,335,500 |
| 2014/12/02 | 4,092 | 4,170 | 4,083 | 4,160 | 2,838,200 |
| 2014/12/01 | 4,100 | 4,141 | 4,063 | 4,122 | 3,175,300 |
| 2014/11/28 | 4,000 | 4,083 | 3,990 | 4,080 | 4,950,100 |
| 2014/11/27 | 3,990 | 3,996 | 3,946 | 3,966 | 3,414,200 |
| 2014/11/26 | 3,967 | 4,010 | 3,966 | 4,009 | 3,439,600 |
| 2014/11/25 | 3,949 | 3,981 | 3,937 | 3,981 | 4,083,700 |
| 2014/11/21 | 3,910 | 3,930 | 3,865 | 3,918 | 2,781,800 |
| 2014/11/20 | 3,890 | 3,919 | 3,875 | 3,911 | 2,531,400 |
| 2014/11/19 | 3,861 | 3,888 | 3,854 | 3,867 | 3,177,100 |
| 2014/11/18 | 3,830 | 3,847 | 3,813 | 3,832 | 2,610,500 |
| 2014/11/17 | 3,858 | 3,861 | 3,757 | 3,768 | 3,787,100 |
| 2014/11/14 | 3,886 | 3,888 | 3,841 | 3,882 | 4,851,300 |
| 2014/11/13 | 3,815 | 3,835 | 3,793 | 3,829 | 2,609,600 |
| 2014/11/12 | 3,791 | 3,870 | 3,762 | 3,801 | 5,301,000 |
| 2014/11/11 | 3,845 | 3,845 | 3,731 | 3,758 | 5,421,800 |
| 2014/11/10 | 3,785 | 3,845 | 3,785 | 3,826 | 2,313,300 |
| 2014/11/07 | 3,839 | 3,848 | 3,820 | 3,829 | 2,444,400 |
| 2014/11/06 | 3,816 | 3,847 | 3,785 | 3,805 | 3,601,000 |
| 2014/11/05 | 3,800 | 3,815 | 3,776 | 3,813 | 5,708,500 |
| 2014/11/04 | 3,800 | 3,800 | 3,728 | 3,775 | 7,598,400 |
| 2014/10/31 | 3,560 | 3,692 | 3,555 | 3,652 | 5,758,700 |
| 2014/10/30 | 3,511 | 3,542 | 3,501 | 3,525 | 3,662,000 |
| 2014/10/29 | 3,510 | 3,540 | 3,490 | 3,536 | 3,405,000 |
| 2014/10/28 | 3,522 | 3,530 | 3,488 | 3,507 | 1,718,800 |
| 2014/10/27 | 3,525 | 3,547 | 3,515 | 3,533 | 3,169,400 |
| 2014/10/24 | 3,513 | 3,527 | 3,480 | 3,490 | 3,248,100 |
| 2014/10/23 | 3,502 | 3,503 | 3,448 | 3,487 | 3,015,100 |
| 2014/10/22 | 3,489 | 3,517 | 3,477 | 3,514 | 3,366,100 |
| 2014/10/21 | 3,517 | 3,517 | 3,444 | 3,461 | 5,360,600 |
| 2014/10/20 | 3,398 | 3,466 | 3,398 | 3,462 | 3,879,000 |
| 2014/10/17 | 3,413 | 3,415 | 3,328 | 3,329 | 6,101,000 |
| 2014/10/16 | 3,490 | 3,495 | 3,423 | 3,430 | 5,650,100 |
| 2014/10/15 | 3,420 | 3,508 | 3,403 | 3,504 | 4,608,200 |
| 2014/10/14 | 3,385 | 3,424 | 3,358 | 3,358 | 4,750,500 |
| 2014/10/10 | 3,451 | 3,474 | 3,440 | 3,451 | 4,094,800 |
| 2014/10/09 | 3,525 | 3,548 | 3,501 | 3,501 | 3,439,700 |
| 2014/10/08 | 3,561 | 3,575 | 3,530 | 3,537 | 3,303,500 |
| 2014/10/07 | 3,605 | 3,632 | 3,588 | 3,596 | 2,047,300 |
| 2014/10/06 | 3,626 | 3,645 | 3,611 | 3,611 | 3,435,200 |
| 2014/10/03 | 3,520 | 3,600 | 3,517 | 3,556 | 3,996,600 |
| 2014/10/02 | 3,600 | 3,610 | 3,526 | 3,530 | 4,956,100 |
| 2014/10/01 | 3,633 | 3,652 | 3,611 | 3,629 | 2,427,500 |
| 2014/09/30 | 3,630 | 3,636 | 3,586 | 3,622 | 3,360,000 |
| 2014/09/29 | 3,648 | 3,654 | 3,633 | 3,639 | 2,724,200 |
| 2014/09/26 | 3,609 | 3,626 | 3,602 | 3,613 | 3,144,000 |
| 2014/09/25 | 3,600 | 3,642 | 3,577 | 3,640 | 4,641,300 |
| 2014/09/24 | 3,665 | 3,665 | 3,599 | 3,607 | 3,521,500 |
| 2014/09/22 | 3,690 | 3,692 | 3,659 | 3,671 | 2,680,200 |
| 2014/09/19 | 3,678 | 3,685 | 3,659 | 3,677 | 4,661,800 |
| 2014/09/18 | 3,635 | 3,649 | 3,616 | 3,641 | 3,404,000 |
| 2014/09/17 | 3,611 | 3,642 | 3,605 | 3,606 | 2,419,200 |
| 2014/09/16 | 3,660 | 3,660 | 3,611 | 3,624 | 4,223,500 |
| 2014/09/12 | 3,679 | 3,715 | 3,664 | 3,690 | 5,068,400 |
| 2014/09/11 | 3,698 | 3,728 | 3,674 | 3,698 | 3,557,400 |
| 2014/09/10 | 3,618 | 3,670 | 3,611 | 3,666 | 2,747,000 |
| 2014/09/09 | 3,619 | 3,631 | 3,603 | 3,620 | 2,037,500 |
| 2014/09/08 | 3,622 | 3,622 | 3,576 | 3,584 | 1,841,700 |
| 2014/09/05 | 3,623 | 3,635 | 3,598 | 3,602 | 2,051,000 |
| 2014/09/04 | 3,623 | 3,634 | 3,599 | 3,603 | 2,284,000 |
| 2014/09/03 | 3,660 | 3,676 | 3,621 | 3,625 | 2,793,400 |
| 2014/09/02 | 3,600 | 3,644 | 3,586 | 3,632 | 3,254,500 |
| 2014/09/01 | 3,595 | 3,603 | 3,568 | 3,579 | 1,642,400 |
| 2014/08/29 | 3,585 | 3,589 | 3,551 | 3,569 | 2,805,200 |
| 2014/08/28 | 3,618 | 3,630 | 3,595 | 3,608 | 2,037,000 |
| 2014/08/27 | 3,660 | 3,670 | 3,629 | 3,646 | 1,672,300 |
| 2014/08/26 | 3,676 | 3,699 | 3,649 | 3,660 | 1,911,900 |
| 2014/08/25 | 3,699 | 3,709 | 3,656 | 3,676 | 2,170,700 |
| 2014/08/22 | 3,672 | 3,706 | 3,662 | 3,688 | 4,245,300 |
| 2014/08/21 | 3,592 | 3,649 | 3,579 | 3,637 | 3,957,300 |
| 2014/08/20 | 3,569 | 3,574 | 3,545 | 3,560 | 3,198,600 |
| 2014/08/19 | 3,560 | 3,563 | 3,532 | 3,547 | 1,774,000 |
| 2014/08/18 | 3,571 | 3,575 | 3,527 | 3,537 | 1,630,200 |
| 2014/08/15 | 3,549 | 3,565 | 3,544 | 3,560 | 1,476,300 |
| 2014/08/14 | 3,563 | 3,568 | 3,532 | 3,549 | 1,979,700 |
| 2014/08/13 | 3,531 | 3,556 | 3,520 | 3,543 | 2,753,300 |
| 2014/08/12 | 3,540 | 3,547 | 3,513 | 3,531 | 2,261,100 |
| 2014/08/11 | 3,550 | 3,553 | 3,468 | 3,528 | 5,036,500 |
| 2014/08/08 | 3,572 | 3,622 | 3,522 | 3,545 | 3,839,900 |
| 2014/08/07 | 3,636 | 3,654 | 3,585 | 3,620 | 2,373,900 |
| 2014/08/06 | 3,659 | 3,676 | 3,629 | 3,636 | 2,017,800 |
| 2014/08/05 | 3,710 | 3,711 | 3,654 | 3,659 | 2,067,300 |
| 2014/08/04 | 3,688 | 3,718 | 3,680 | 3,695 | 2,220,200 |
| 2014/08/01 | 3,650 | 3,722 | 3,610 | 3,688 | 4,847,000 |
| 2014/07/31 | 3,845 | 3,869 | 3,742 | 3,742 | 4,692,500 |
| 2014/07/30 | 3,795 | 3,818 | 3,782 | 3,816 | 2,106,600 |
| 2014/07/29 | 3,771 | 3,806 | 3,770 | 3,800 | 1,586,700 |
| 2014/07/28 | 3,807 | 3,814 | 3,786 | 3,799 | 1,843,300 |
| 2014/07/25 | 3,775 | 3,799 | 3,760 | 3,796 | 1,817,700 |
| 2014/07/24 | 3,790 | 3,794 | 3,756 | 3,774 | 1,557,400 |
| 2014/07/23 | 3,791 | 3,795 | 3,762 | 3,767 | 1,387,900 |
| 2014/07/22 | 3,788 | 3,822 | 3,779 | 3,788 | 2,352,500 |
| 2014/07/18 | 3,750 | 3,803 | 3,738 | 3,803 | 2,474,800 |
| 2014/07/17 | 3,885 | 3,888 | 3,825 | 3,832 | 2,906,800 |
| 2014/07/16 | 3,820 | 3,858 | 3,820 | 3,824 | 1,960,100 |
| 2014/07/15 | 3,818 | 3,884 | 3,812 | 3,874 | 5,710,900 |
| 2014/07/14 | 3,698 | 3,749 | 3,694 | 3,748 | 2,583,200 |
| 2014/07/11 | 3,681 | 3,724 | 3,675 | 3,690 | 2,529,300 |
| 2014/07/10 | 3,737 | 3,747 | 3,698 | 3,702 | 2,459,300 |
| 2014/07/09 | 3,659 | 3,726 | 3,654 | 3,720 | 3,213,100 |
| 2014/07/08 | 3,650 | 3,679 | 3,640 | 3,661 | 2,425,000 |
| 2014/07/07 | 3,745 | 3,746 | 3,707 | 3,709 | 1,838,500 |
| 2014/07/04 | 3,750 | 3,751 | 3,712 | 3,724 | 2,458,900 |
| 2014/07/03 | 3,750 | 3,750 | 3,684 | 3,701 | 3,345,000 |
| 2014/07/02 | 3,690 | 3,740 | 3,671 | 3,737 | 5,497,500 |
| 2014/07/01 | 3,560 | 3,617 | 3,548 | 3,608 | 3,050,800 |
| 2014/06/30 | 3,549 | 3,550 | 3,507 | 3,545 | 3,063,200 |
| 2014/06/27 | 3,606 | 3,615 | 3,507 | 3,526 | 4,035,900 |
| 2014/06/26 | 3,670 | 3,673 | 3,608 | 3,613 | 3,178,200 |
| 2014/06/25 | 3,674 | 3,705 | 3,658 | 3,659 | 3,087,800 |
| 2014/06/24 | 3,661 | 3,691 | 3,651 | 3,673 | 2,211,500 |
| 2014/06/23 | 3,700 | 3,705 | 3,666 | 3,681 | 2,518,300 |
| 2014/06/20 | 3,686 | 3,698 | 3,661 | 3,695 | 4,985,500 |
| 2014/06/19 | 3,615 | 3,677 | 3,614 | 3,671 | 3,413,000 |
| 2014/06/18 | 3,630 | 3,636 | 3,606 | 3,615 | 2,939,800 |
| 2014/06/17 | 3,646 | 3,656 | 3,620 | 3,628 | 2,556,500 |
| 2014/06/16 | 3,702 | 3,704 | 3,625 | 3,646 | 2,527,900 |
| 2014/06/13 | 3,685 | 3,709 | 3,640 | 3,704 | 4,541,200 |
| 2014/06/12 | 3,693 | 3,709 | 3,672 | 3,694 | 2,087,400 |
| 2014/06/11 | 3,684 | 3,724 | 3,679 | 3,714 | 2,367,100 |
| 2014/06/10 | 3,715 | 3,725 | 3,671 | 3,679 | 2,090,000 |
| 2014/06/09 | 3,717 | 3,729 | 3,703 | 3,706 | 2,387,600 |
| 2014/06/06 | 3,709 | 3,709 | 3,672 | 3,695 | 3,834,900 |
| 2014/06/05 | 3,700 | 3,716 | 3,685 | 3,697 | 2,843,700 |
| 2014/06/04 | 3,680 | 3,700 | 3,658 | 3,700 | 2,885,300 |
| 2014/06/03 | 3,696 | 3,699 | 3,656 | 3,660 | 3,002,900 |
| 2014/06/02 | 3,670 | 3,683 | 3,635 | 3,669 | 3,381,400 |
| 2014/05/30 | 3,628 | 3,676 | 3,625 | 3,676 | 3,809,000 |
| 2014/05/29 | 3,590 | 3,622 | 3,585 | 3,614 | 2,504,400 |
| 2014/05/28 | 3,615 | 3,617 | 3,570 | 3,583 | 2,111,900 |
| 2014/05/27 | 3,572 | 3,618 | 3,569 | 3,589 | 2,868,100 |
| 2014/05/26 | 3,550 | 3,577 | 3,526 | 3,575 | 2,800,000 |
| 2014/05/23 | 3,480 | 3,513 | 3,475 | 3,499 | 4,260,700 |
| 2014/05/22 | 3,426 | 3,465 | 3,411 | 3,447 | 3,342,700 |
| 2014/05/21 | 3,380 | 3,410 | 3,362 | 3,399 | 2,814,200 |
| 2014/05/20 | 3,410 | 3,432 | 3,377 | 3,386 | 3,434,400 |
| 2014/05/19 | 3,483 | 3,487 | 3,405 | 3,405 | 3,180,300 |
| 2014/05/16 | 3,486 | 3,496 | 3,472 | 3,488 | 3,259,200 |
| 2014/05/15 | 3,519 | 3,553 | 3,498 | 3,544 | 3,427,800 |
| 2014/05/14 | 3,473 | 3,536 | 3,469 | 3,528 | 4,983,000 |
| 2014/05/13 | 3,550 | 3,560 | 3,465 | 3,473 | 6,861,900 |
| 2014/05/12 | 3,640 | 3,654 | 3,533 | 3,536 | 4,023,400 |
| 2014/05/09 | 3,654 | 3,714 | 3,644 | 3,700 | 2,625,400 |
| 2014/05/08 | 3,645 | 3,658 | 3,622 | 3,636 | 1,856,400 |
| 2014/05/07 | 3,680 | 3,684 | 3,600 | 3,608 | 3,024,800 |
| 2014/05/02 | 3,708 | 3,723 | 3,681 | 3,698 | 1,631,100 |
| 2014/05/01 | 3,694 | 3,697 | 3,647 | 3,682 | 1,836,700 |
| 2014/04/30 | 3,749 | 3,760 | 3,650 | 3,660 | 3,008,500 |
| 2014/04/28 | 3,699 | 3,737 | 3,673 | 3,724 | 3,280,100 |
| 2014/04/25 | 3,662 | 3,723 | 3,631 | 3,712 | 3,366,700 |
| 2014/04/24 | 3,704 | 3,729 | 3,622 | 3,651 | 2,517,600 |
| 2014/04/23 | 3,672 | 3,705 | 3,641 | 3,704 | 4,141,400 |
| 2014/04/22 | 3,542 | 3,628 | 3,542 | 3,612 | 3,921,100 |
| 2014/04/21 | 3,551 | 3,576 | 3,521 | 3,525 | 2,358,300 |
| 2014/04/18 | 3,529 | 3,571 | 3,511 | 3,568 | 2,041,300 |
| 2014/04/17 | 3,543 | 3,562 | 3,500 | 3,507 | 2,534,300 |
| 2014/04/16 | 3,490 | 3,543 | 3,483 | 3,543 | 2,342,000 |
| 2014/04/15 | 3,510 | 3,518 | 3,468 | 3,488 | 2,485,200 |
| 2014/04/14 | 3,509 | 3,510 | 3,464 | 3,467 | 3,768,100 |
| 2014/04/11 | 3,504 | 3,567 | 3,501 | 3,525 | 3,221,200 |
| 2014/04/10 | 3,635 | 3,640 | 3,568 | 3,574 | 2,217,300 |
| 2014/04/09 | 3,570 | 3,629 | 3,553 | 3,573 | 2,937,800 |
| 2014/04/08 | 3,677 | 3,698 | 3,624 | 3,625 | 3,075,100 |
| 2014/04/07 | 3,768 | 3,768 | 3,729 | 3,745 | 2,410,700 |
| 2014/04/04 | 3,743 | 3,785 | 3,741 | 3,773 | 1,801,700 |
| 2014/04/03 | 3,720 | 3,765 | 3,713 | 3,740 | 2,503,000 |
| 2014/04/02 | 3,710 | 3,729 | 3,665 | 3,696 | 2,884,900 |
| 2014/04/01 | 3,698 | 3,721 | 3,645 | 3,668 | 2,209,700 |
| 2014/03/31 | 3,633 | 3,667 | 3,614 | 3,660 | 2,150,400 |
| 2014/03/28 | 3,587 | 3,592 | 3,548 | 3,588 | 1,936,300 |
| 2014/03/27 | 3,587 | 3,596 | 3,494 | 3,587 | 3,753,400 |
| 2014/03/26 | 3,518 | 3,544 | 3,495 | 3,541 | 2,670,100 |
| 2014/03/25 | 3,423 | 3,507 | 3,402 | 3,507 | 4,465,800 |
| 2014/03/24 | 3,493 | 3,500 | 3,450 | 3,463 | 4,648,700 |
| 2014/03/20 | 3,601 | 3,601 | 3,503 | 3,503 | 3,662,800 |
| 2014/03/19 | 3,580 | 3,608 | 3,522 | 3,549 | 2,657,100 |
| 2014/03/18 | 3,571 | 3,579 | 3,533 | 3,549 | 1,812,200 |
| 2014/03/17 | 3,563 | 3,583 | 3,509 | 3,525 | 2,657,900 |
| 2014/03/14 | 3,590 | 3,621 | 3,560 | 3,563 | 5,804,600 |
| 2014/03/13 | 3,713 | 3,744 | 3,689 | 3,694 | 2,020,100 |
| 2014/03/12 | 3,771 | 3,774 | 3,720 | 3,725 | 2,275,700 |
| 2014/03/11 | 3,810 | 3,820 | 3,782 | 3,800 | 1,561,200 |
| 2014/03/10 | 3,823 | 3,843 | 3,773 | 3,792 | 2,053,200 |
| 2014/03/07 | 3,800 | 3,842 | 3,777 | 3,809 | 3,407,000 |
| 2014/03/06 | 3,735 | 3,769 | 3,711 | 3,769 | 2,475,300 |
| 2014/03/05 | 3,750 | 3,786 | 3,721 | 3,749 | 3,464,100 |
| 2014/03/04 | 3,600 | 3,716 | 3,596 | 3,703 | 2,447,000 |
| 2014/03/03 | 3,613 | 3,650 | 3,583 | 3,621 | 2,708,000 |
| 2014/02/28 | 3,693 | 3,712 | 3,636 | 3,667 | 2,470,300 |
| 2014/02/27 | 3,701 | 3,737 | 3,691 | 3,694 | 1,625,100 |
| 2014/02/26 | 3,681 | 3,722 | 3,672 | 3,706 | 1,480,200 |
| 2014/02/25 | 3,687 | 3,725 | 3,680 | 3,710 | 2,173,200 |
| 2014/02/24 | 3,659 | 3,710 | 3,624 | 3,677 | 3,148,400 |
| 2014/02/21 | 3,629 | 3,655 | 3,574 | 3,620 | 5,096,600 |
| 2014/02/20 | 3,634 | 3,634 | 3,553 | 3,581 | 5,530,100 |
| 2014/02/19 | 3,740 | 3,789 | 3,634 | 3,637 | 7,318,500 |
| 2014/02/18 | 3,716 | 3,819 | 3,686 | 3,801 | 3,440,900 |
| 2014/02/17 | 3,660 | 3,687 | 3,617 | 3,679 | 2,938,900 |
| 2014/02/14 | 3,650 | 3,747 | 3,643 | 3,662 | 4,657,200 |
| 2014/02/13 | 3,761 | 3,798 | 3,698 | 3,705 | 2,265,900 |
| 2014/02/12 | 3,669 | 3,782 | 3,666 | 3,770 | 3,687,000 |
| 2014/02/10 | 3,650 | 3,661 | 3,572 | 3,618 | 2,506,100 |
| 2014/02/07 | 3,580 | 3,596 | 3,523 | 3,591 | 2,728,000 |
| 2014/02/06 | 3,520 | 3,598 | 3,520 | 3,520 | 2,651,800 |
| 2014/02/05 | 3,541 | 3,588 | 3,505 | 3,580 | 3,747,700 |
| 2014/02/04 | 3,574 | 3,605 | 3,499 | 3,500 | 4,390,300 |
| 2014/02/03 | 3,680 | 3,739 | 3,670 | 3,723 | 2,493,500 |
| 2014/01/31 | 3,760 | 3,779 | 3,700 | 3,734 | 2,511,100 |
| 2014/01/30 | 3,805 | 3,833 | 3,746 | 3,772 | 2,893,500 |
| 2014/01/29 | 3,852 | 3,900 | 3,841 | 3,900 | 3,459,400 |
| 2014/01/28 | 3,814 | 3,855 | 3,784 | 3,821 | 3,508,400 |
| 2014/01/27 | 3,810 | 3,834 | 3,800 | 3,800 | 3,639,700 |
| 2014/01/24 | 3,895 | 3,935 | 3,863 | 3,900 | 3,394,000 |
| 2014/01/23 | 3,960 | 3,971 | 3,926 | 3,931 | 2,649,500 |
| 2014/01/22 | 3,930 | 3,979 | 3,896 | 3,957 | 2,982,900 |
| 2014/01/21 | 3,900 | 3,974 | 3,896 | 3,931 | 2,271,700 |
| 2014/01/20 | 3,949 | 3,951 | 3,872 | 3,885 | 2,623,200 |
| 2014/01/17 | 3,978 | 3,978 | 3,906 | 3,940 | 3,626,000 |
| 2014/01/16 | 3,982 | 4,012 | 3,943 | 3,977 | 3,226,200 |
| 2014/01/15 | 3,950 | 3,958 | 3,918 | 3,955 | 2,936,000 |
| 2014/01/14 | 3,856 | 3,891 | 3,833 | 3,846 | 3,569,100 |
| 2014/01/10 | 3,870 | 3,960 | 3,865 | 3,945 | 3,860,700 |
| 2014/01/09 | 3,930 | 3,950 | 3,900 | 3,900 | 3,081,900 |
| 2014/01/08 | 3,905 | 3,960 | 3,905 | 3,955 | 2,472,100 |
| 2014/01/07 | 3,865 | 3,900 | 3,865 | 3,880 | 2,141,200 |
| 2014/01/06 | 3,910 | 3,925 | 3,850 | 3,895 | 3,919,300 |