住友ゴム工業(5110)の株価時系列情報
住友ゴム工業(5110)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 | 1,795 | 1,815 | 1,789 | 1,800 | 978,600 |
| 2014/12/29 | 1,805 | 1,811 | 1,752 | 1,780 | 1,162,000 |
| 2014/12/26 | 1,812 | 1,823 | 1,791 | 1,797 | 1,345,100 |
| 2014/12/25 | 1,858 | 1,867 | 1,831 | 1,833 | 806,000 |
| 2014/12/24 | 1,871 | 1,875 | 1,858 | 1,859 | 574,900 |
| 2014/12/22 | 1,860 | 1,868 | 1,836 | 1,843 | 762,200 |
| 2014/12/19 | 1,865 | 1,872 | 1,833 | 1,853 | 1,206,900 |
| 2014/12/18 | 1,799 | 1,857 | 1,799 | 1,828 | 1,871,500 |
| 2014/12/17 | 1,709 | 1,755 | 1,702 | 1,747 | 1,611,600 |
| 2014/12/16 | 1,718 | 1,721 | 1,702 | 1,707 | 1,082,400 |
| 2014/12/15 | 1,762 | 1,777 | 1,741 | 1,745 | 992,800 |
| 2014/12/12 | 1,768 | 1,807 | 1,758 | 1,790 | 1,382,600 |
| 2014/12/11 | 1,743 | 1,797 | 1,741 | 1,792 | 1,643,500 |
| 2014/12/10 | 1,770 | 1,807 | 1,762 | 1,786 | 2,699,600 |
| 2014/12/09 | 1,900 | 1,920 | 1,879 | 1,881 | 1,080,300 |
| 2014/12/08 | 1,925 | 1,939 | 1,909 | 1,924 | 1,154,300 |
| 2014/12/05 | 1,900 | 1,914 | 1,878 | 1,908 | 1,225,000 |
| 2014/12/04 | 1,885 | 1,913 | 1,885 | 1,898 | 1,254,700 |
| 2014/12/03 | 1,900 | 1,916 | 1,852 | 1,858 | 1,440,200 |
| 2014/12/02 | 1,862 | 1,870 | 1,842 | 1,868 | 1,041,800 |
| 2014/12/01 | 1,819 | 1,868 | 1,818 | 1,866 | 1,571,400 |
| 2014/11/28 | 1,789 | 1,808 | 1,789 | 1,808 | 1,270,400 |
| 2014/11/27 | 1,817 | 1,832 | 1,787 | 1,788 | 1,300,300 |
| 2014/11/26 | 1,795 | 1,833 | 1,790 | 1,826 | 1,452,600 |
| 2014/11/25 | 1,737 | 1,800 | 1,723 | 1,800 | 2,195,700 |
| 2014/11/21 | 1,700 | 1,707 | 1,677 | 1,705 | 975,900 |
| 2014/11/20 | 1,693 | 1,717 | 1,686 | 1,705 | 1,094,700 |
| 2014/11/19 | 1,662 | 1,683 | 1,661 | 1,677 | 834,100 |
| 2014/11/18 | 1,646 | 1,663 | 1,642 | 1,657 | 1,009,100 |
| 2014/11/17 | 1,675 | 1,675 | 1,628 | 1,636 | 1,305,900 |
| 2014/11/14 | 1,678 | 1,680 | 1,666 | 1,680 | 960,400 |
| 2014/11/13 | 1,630 | 1,654 | 1,625 | 1,654 | 1,235,300 |
| 2014/11/12 | 1,633 | 1,644 | 1,622 | 1,624 | 1,193,100 |
| 2014/11/11 | 1,633 | 1,638 | 1,610 | 1,621 | 1,416,200 |
| 2014/11/10 | 1,614 | 1,633 | 1,605 | 1,633 | 1,077,300 |
| 2014/11/07 | 1,606 | 1,624 | 1,596 | 1,619 | 1,338,100 |
| 2014/11/06 | 1,601 | 1,624 | 1,597 | 1,604 | 1,674,800 |
| 2014/11/05 | 1,568 | 1,597 | 1,563 | 1,597 | 2,071,200 |
| 2014/11/04 | 1,580 | 1,585 | 1,552 | 1,563 | 2,219,800 |
| 2014/10/31 | 1,499 | 1,519 | 1,486 | 1,514 | 1,548,200 |
| 2014/10/30 | 1,468 | 1,488 | 1,464 | 1,480 | 1,086,300 |
| 2014/10/29 | 1,453 | 1,469 | 1,447 | 1,459 | 1,366,100 |
| 2014/10/28 | 1,448 | 1,451 | 1,441 | 1,447 | 655,200 |
| 2014/10/27 | 1,458 | 1,465 | 1,446 | 1,449 | 1,034,200 |
| 2014/10/24 | 1,446 | 1,448 | 1,430 | 1,442 | 1,142,700 |
| 2014/10/23 | 1,452 | 1,452 | 1,428 | 1,435 | 880,100 |
| 2014/10/22 | 1,445 | 1,454 | 1,438 | 1,450 | 1,388,700 |
| 2014/10/21 | 1,450 | 1,461 | 1,411 | 1,423 | 2,199,900 |
| 2014/10/20 | 1,436 | 1,462 | 1,434 | 1,456 | 1,634,600 |
| 2014/10/17 | 1,441 | 1,443 | 1,411 | 1,411 | 1,208,900 |
| 2014/10/16 | 1,439 | 1,453 | 1,434 | 1,441 | 1,837,500 |
| 2014/10/15 | 1,453 | 1,470 | 1,452 | 1,462 | 857,300 |
| 2014/10/14 | 1,455 | 1,468 | 1,444 | 1,452 | 1,437,000 |
| 2014/10/10 | 1,491 | 1,494 | 1,471 | 1,482 | 1,189,600 |
| 2014/10/09 | 1,510 | 1,515 | 1,502 | 1,507 | 826,500 |
| 2014/10/08 | 1,515 | 1,525 | 1,501 | 1,506 | 1,120,000 |
| 2014/10/07 | 1,554 | 1,563 | 1,544 | 1,544 | 938,800 |
| 2014/10/06 | 1,554 | 1,568 | 1,548 | 1,553 | 1,368,000 |
| 2014/10/03 | 1,550 | 1,578 | 1,541 | 1,545 | 1,832,300 |
| 2014/10/02 | 1,540 | 1,554 | 1,534 | 1,540 | 2,950,200 |
| 2014/10/01 | 1,559 | 1,563 | 1,537 | 1,540 | 1,708,800 |
| 2014/09/30 | 1,561 | 1,562 | 1,543 | 1,559 | 1,074,800 |
| 2014/09/29 | 1,575 | 1,577 | 1,554 | 1,565 | 1,005,100 |
| 2014/09/26 | 1,565 | 1,571 | 1,555 | 1,563 | 1,084,700 |
| 2014/09/25 | 1,561 | 1,581 | 1,550 | 1,581 | 1,522,600 |
| 2014/09/24 | 1,574 | 1,577 | 1,545 | 1,561 | 3,377,500 |
| 2014/09/22 | 1,599 | 1,608 | 1,588 | 1,601 | 810,600 |
| 2014/09/19 | 1,564 | 1,590 | 1,540 | 1,589 | 1,500,500 |
| 2014/09/18 | 1,573 | 1,580 | 1,564 | 1,569 | 1,121,100 |
| 2014/09/17 | 1,564 | 1,569 | 1,551 | 1,555 | 957,100 |
| 2014/09/16 | 1,559 | 1,572 | 1,551 | 1,561 | 1,552,700 |
| 2014/09/12 | 1,557 | 1,557 | 1,545 | 1,553 | 1,251,700 |
| 2014/09/11 | 1,548 | 1,549 | 1,539 | 1,541 | 928,700 |
| 2014/09/10 | 1,527 | 1,540 | 1,521 | 1,540 | 904,300 |
| 2014/09/09 | 1,540 | 1,550 | 1,524 | 1,527 | 981,800 |
| 2014/09/08 | 1,533 | 1,540 | 1,520 | 1,525 | 1,273,200 |
| 2014/09/05 | 1,509 | 1,525 | 1,509 | 1,524 | 1,464,300 |
| 2014/09/04 | 1,498 | 1,503 | 1,494 | 1,498 | 1,568,800 |
| 2014/09/03 | 1,501 | 1,507 | 1,489 | 1,494 | 950,900 |
| 2014/09/02 | 1,491 | 1,503 | 1,490 | 1,497 | 852,400 |
| 2014/09/01 | 1,485 | 1,499 | 1,482 | 1,491 | 571,000 |
| 2014/08/29 | 1,480 | 1,492 | 1,473 | 1,486 | 1,093,800 |
| 2014/08/28 | 1,484 | 1,496 | 1,471 | 1,477 | 863,200 |
| 2014/08/27 | 1,488 | 1,501 | 1,485 | 1,493 | 813,200 |
| 2014/08/26 | 1,492 | 1,502 | 1,478 | 1,483 | 735,000 |
| 2014/08/25 | 1,501 | 1,507 | 1,484 | 1,495 | 877,200 |
| 2014/08/22 | 1,492 | 1,502 | 1,484 | 1,491 | 1,144,100 |
| 2014/08/21 | 1,469 | 1,480 | 1,462 | 1,480 | 965,700 |
| 2014/08/20 | 1,461 | 1,463 | 1,451 | 1,452 | 614,300 |
| 2014/08/19 | 1,463 | 1,477 | 1,456 | 1,461 | 658,500 |
| 2014/08/18 | 1,448 | 1,453 | 1,441 | 1,445 | 606,900 |
| 2014/08/15 | 1,451 | 1,453 | 1,441 | 1,445 | 883,200 |
| 2014/08/14 | 1,453 | 1,459 | 1,445 | 1,455 | 918,200 |
| 2014/08/13 | 1,448 | 1,460 | 1,441 | 1,452 | 774,800 |
| 2014/08/12 | 1,451 | 1,470 | 1,449 | 1,454 | 808,900 |
| 2014/08/11 | 1,468 | 1,471 | 1,448 | 1,453 | 1,191,400 |
| 2014/08/08 | 1,490 | 1,509 | 1,438 | 1,438 | 2,634,500 |
| 2014/08/07 | 1,444 | 1,454 | 1,426 | 1,446 | 1,165,500 |
| 2014/08/06 | 1,455 | 1,463 | 1,444 | 1,447 | 828,400 |
| 2014/08/05 | 1,496 | 1,500 | 1,470 | 1,470 | 663,500 |
| 2014/08/04 | 1,505 | 1,512 | 1,493 | 1,501 | 831,400 |
| 2014/08/01 | 1,500 | 1,528 | 1,484 | 1,520 | 1,337,300 |
| 2014/07/31 | 1,525 | 1,535 | 1,505 | 1,506 | 823,900 |
| 2014/07/30 | 1,510 | 1,524 | 1,509 | 1,510 | 873,900 |
| 2014/07/29 | 1,491 | 1,503 | 1,484 | 1,501 | 635,600 |
| 2014/07/28 | 1,496 | 1,499 | 1,488 | 1,498 | 614,600 |
| 2014/07/25 | 1,486 | 1,490 | 1,475 | 1,489 | 712,700 |
| 2014/07/24 | 1,480 | 1,487 | 1,469 | 1,480 | 813,100 |
| 2014/07/23 | 1,476 | 1,483 | 1,459 | 1,468 | 992,000 |
| 2014/07/22 | 1,491 | 1,501 | 1,474 | 1,476 | 1,266,300 |
| 2014/07/18 | 1,505 | 1,507 | 1,484 | 1,492 | 1,532,900 |
| 2014/07/17 | 1,534 | 1,543 | 1,507 | 1,513 | 1,558,800 |
| 2014/07/16 | 1,498 | 1,516 | 1,493 | 1,504 | 1,090,800 |
| 2014/07/15 | 1,480 | 1,503 | 1,479 | 1,500 | 1,307,400 |
| 2014/07/14 | 1,459 | 1,478 | 1,457 | 1,476 | 733,300 |
| 2014/07/11 | 1,452 | 1,462 | 1,447 | 1,459 | 792,000 |
| 2014/07/10 | 1,480 | 1,485 | 1,459 | 1,462 | 1,073,200 |
| 2014/07/09 | 1,451 | 1,476 | 1,451 | 1,473 | 689,200 |
| 2014/07/08 | 1,476 | 1,477 | 1,456 | 1,466 | 1,292,900 |
| 2014/07/07 | 1,481 | 1,489 | 1,478 | 1,480 | 716,500 |
| 2014/07/04 | 1,489 | 1,497 | 1,483 | 1,487 | 978,300 |
| 2014/07/03 | 1,496 | 1,500 | 1,480 | 1,482 | 1,064,600 |
| 2014/07/02 | 1,489 | 1,496 | 1,478 | 1,485 | 1,558,700 |
| 2014/07/01 | 1,471 | 1,480 | 1,465 | 1,471 | 1,062,900 |
| 2014/06/30 | 1,447 | 1,464 | 1,438 | 1,462 | 1,323,800 |
| 2014/06/27 | 1,479 | 1,479 | 1,442 | 1,453 | 1,743,600 |
| 2014/06/26 | 1,497 | 1,503 | 1,450 | 1,456 | 2,561,700 |
| 2014/06/25 | 1,476 | 1,521 | 1,471 | 1,489 | 3,193,600 |
| 2014/06/24 | 1,549 | 1,561 | 1,527 | 1,556 | 1,278,900 |
| 2014/06/23 | 1,576 | 1,580 | 1,554 | 1,565 | 1,135,700 |
| 2014/06/20 | 1,553 | 1,576 | 1,553 | 1,576 | 1,814,300 |
| 2014/06/19 | 1,547 | 1,561 | 1,540 | 1,559 | 901,600 |
| 2014/06/18 | 1,549 | 1,558 | 1,543 | 1,551 | 995,700 |
| 2014/06/17 | 1,559 | 1,559 | 1,540 | 1,545 | 1,017,900 |
| 2014/06/16 | 1,562 | 1,565 | 1,547 | 1,551 | 716,600 |
| 2014/06/13 | 1,558 | 1,567 | 1,540 | 1,564 | 1,181,600 |
| 2014/06/12 | 1,563 | 1,578 | 1,558 | 1,577 | 1,158,300 |
| 2014/06/11 | 1,545 | 1,579 | 1,544 | 1,566 | 1,093,600 |
| 2014/06/10 | 1,533 | 1,546 | 1,525 | 1,543 | 1,043,300 |
| 2014/06/09 | 1,527 | 1,540 | 1,524 | 1,537 | 752,300 |
| 2014/06/06 | 1,545 | 1,545 | 1,521 | 1,526 | 1,005,100 |
| 2014/06/05 | 1,525 | 1,545 | 1,519 | 1,539 | 1,179,700 |
| 2014/06/04 | 1,525 | 1,526 | 1,513 | 1,519 | 843,200 |
| 2014/06/03 | 1,521 | 1,525 | 1,508 | 1,518 | 878,500 |
| 2014/06/02 | 1,508 | 1,519 | 1,495 | 1,508 | 1,130,300 |
| 2014/05/30 | 1,501 | 1,534 | 1,498 | 1,509 | 1,787,000 |
| 2014/05/29 | 1,469 | 1,498 | 1,463 | 1,490 | 1,195,200 |
| 2014/05/28 | 1,461 | 1,470 | 1,452 | 1,466 | 1,256,200 |
| 2014/05/27 | 1,463 | 1,475 | 1,458 | 1,460 | 563,700 |
| 2014/05/26 | 1,475 | 1,479 | 1,446 | 1,461 | 967,800 |
| 2014/05/23 | 1,432 | 1,473 | 1,432 | 1,464 | 1,493,700 |
| 2014/05/22 | 1,399 | 1,451 | 1,394 | 1,425 | 2,484,500 |
| 2014/05/21 | 1,362 | 1,379 | 1,350 | 1,374 | 866,700 |
| 2014/05/20 | 1,374 | 1,384 | 1,359 | 1,376 | 858,800 |
| 2014/05/19 | 1,371 | 1,373 | 1,357 | 1,361 | 794,000 |
| 2014/05/16 | 1,360 | 1,371 | 1,352 | 1,369 | 767,000 |
| 2014/05/15 | 1,353 | 1,387 | 1,345 | 1,385 | 1,100,300 |
| 2014/05/14 | 1,363 | 1,374 | 1,358 | 1,368 | 1,233,400 |
| 2014/05/13 | 1,374 | 1,381 | 1,351 | 1,380 | 1,295,300 |
| 2014/05/12 | 1,346 | 1,369 | 1,326 | 1,360 | 2,151,100 |
| 2014/05/09 | 1,408 | 1,444 | 1,368 | 1,369 | 2,338,200 |
| 2014/05/08 | 1,364 | 1,398 | 1,361 | 1,391 | 1,125,300 |
| 2014/05/07 | 1,397 | 1,397 | 1,364 | 1,378 | 1,485,500 |
| 2014/05/02 | 1,419 | 1,420 | 1,402 | 1,419 | 867,600 |
| 2014/05/01 | 1,419 | 1,422 | 1,397 | 1,418 | 904,100 |
| 2014/04/30 | 1,446 | 1,450 | 1,417 | 1,419 | 837,800 |
| 2014/04/28 | 1,420 | 1,426 | 1,411 | 1,418 | 877,500 |
| 2014/04/25 | 1,441 | 1,451 | 1,428 | 1,436 | 722,100 |
| 2014/04/24 | 1,449 | 1,462 | 1,427 | 1,440 | 1,274,600 |
| 2014/04/23 | 1,450 | 1,469 | 1,441 | 1,448 | 1,595,300 |
| 2014/04/22 | 1,411 | 1,446 | 1,411 | 1,432 | 1,243,400 |
| 2014/04/21 | 1,407 | 1,418 | 1,402 | 1,408 | 703,700 |
| 2014/04/18 | 1,407 | 1,410 | 1,396 | 1,408 | 860,400 |
| 2014/04/17 | 1,413 | 1,416 | 1,401 | 1,406 | 1,425,400 |
| 2014/04/16 | 1,404 | 1,435 | 1,400 | 1,418 | 2,092,400 |
| 2014/04/15 | 1,364 | 1,395 | 1,357 | 1,384 | 1,752,300 |
| 2014/04/14 | 1,349 | 1,367 | 1,345 | 1,355 | 1,133,400 |
| 2014/04/11 | 1,337 | 1,373 | 1,331 | 1,369 | 1,478,200 |
| 2014/04/10 | 1,380 | 1,392 | 1,356 | 1,362 | 1,151,300 |
| 2014/04/09 | 1,353 | 1,375 | 1,346 | 1,358 | 2,194,400 |
| 2014/04/08 | 1,371 | 1,383 | 1,363 | 1,370 | 1,274,700 |
| 2014/04/07 | 1,380 | 1,396 | 1,374 | 1,377 | 1,551,600 |
| 2014/04/04 | 1,366 | 1,395 | 1,342 | 1,393 | 3,080,700 |
| 2014/04/03 | 1,353 | 1,356 | 1,332 | 1,342 | 1,609,900 |
| 2014/04/02 | 1,318 | 1,354 | 1,295 | 1,340 | 2,407,600 |
| 2014/04/01 | 1,328 | 1,337 | 1,306 | 1,322 | 1,607,900 |
| 2014/03/31 | 1,310 | 1,317 | 1,296 | 1,314 | 1,551,500 |
| 2014/03/28 | 1,281 | 1,298 | 1,255 | 1,297 | 1,826,600 |
| 2014/03/27 | 1,255 | 1,288 | 1,243 | 1,284 | 2,654,900 |
| 2014/03/26 | 1,287 | 1,297 | 1,258 | 1,269 | 2,256,000 |
| 2014/03/25 | 1,277 | 1,292 | 1,252 | 1,287 | 2,431,500 |
| 2014/03/24 | 1,299 | 1,310 | 1,267 | 1,278 | 2,820,300 |
| 2014/03/20 | 1,350 | 1,353 | 1,296 | 1,298 | 1,372,300 |
| 2014/03/19 | 1,335 | 1,353 | 1,319 | 1,341 | 1,455,300 |
| 2014/03/18 | 1,338 | 1,345 | 1,319 | 1,330 | 894,000 |
| 2014/03/17 | 1,300 | 1,319 | 1,290 | 1,311 | 1,567,600 |
| 2014/03/14 | 1,312 | 1,327 | 1,303 | 1,304 | 1,558,400 |
| 2014/03/13 | 1,353 | 1,372 | 1,349 | 1,353 | 1,105,300 |
| 2014/03/12 | 1,388 | 1,389 | 1,360 | 1,362 | 1,458,600 |
| 2014/03/11 | 1,410 | 1,424 | 1,399 | 1,412 | 813,900 |
| 2014/03/10 | 1,400 | 1,424 | 1,396 | 1,411 | 1,393,200 |
| 2014/03/07 | 1,400 | 1,412 | 1,382 | 1,395 | 1,416,800 |
| 2014/03/06 | 1,367 | 1,398 | 1,361 | 1,392 | 962,400 |
| 2014/03/05 | 1,384 | 1,389 | 1,357 | 1,359 | 817,000 |
| 2014/03/04 | 1,329 | 1,370 | 1,322 | 1,359 | 885,300 |
| 2014/03/03 | 1,350 | 1,360 | 1,318 | 1,346 | 1,281,000 |
| 2014/02/28 | 1,369 | 1,376 | 1,358 | 1,369 | 866,000 |
| 2014/02/27 | 1,371 | 1,382 | 1,356 | 1,369 | 1,182,900 |
| 2014/02/26 | 1,358 | 1,383 | 1,358 | 1,370 | 841,000 |
| 2014/02/25 | 1,360 | 1,387 | 1,360 | 1,377 | 1,445,100 |
| 2014/02/24 | 1,350 | 1,382 | 1,337 | 1,354 | 1,642,600 |
| 2014/02/21 | 1,311 | 1,355 | 1,310 | 1,350 | 2,538,400 |
| 2014/02/20 | 1,305 | 1,306 | 1,268 | 1,292 | 4,999,700 |
| 2014/02/19 | 1,310 | 1,330 | 1,299 | 1,310 | 4,714,300 |
| 2014/02/18 | 1,344 | 1,364 | 1,318 | 1,349 | 4,147,200 |
| 2014/02/17 | 1,330 | 1,379 | 1,329 | 1,374 | 2,167,600 |
| 2014/02/14 | 1,313 | 1,384 | 1,280 | 1,338 | 6,733,600 |
| 2014/02/13 | 1,436 | 1,457 | 1,386 | 1,389 | 1,462,500 |
| 2014/02/12 | 1,411 | 1,424 | 1,403 | 1,408 | 1,062,600 |
| 2014/02/10 | 1,401 | 1,404 | 1,377 | 1,380 | 827,900 |
| 2014/02/07 | 1,354 | 1,381 | 1,354 | 1,380 | 1,000,100 |
| 2014/02/06 | 1,330 | 1,344 | 1,320 | 1,320 | 1,409,000 |
| 2014/02/05 | 1,352 | 1,365 | 1,311 | 1,328 | 1,464,000 |
| 2014/02/04 | 1,350 | 1,361 | 1,320 | 1,335 | 1,823,200 |
| 2014/02/03 | 1,420 | 1,437 | 1,410 | 1,427 | 890,700 |
| 2014/01/31 | 1,453 | 1,464 | 1,424 | 1,435 | 771,300 |
| 2014/01/30 | 1,441 | 1,449 | 1,431 | 1,445 | 792,100 |
| 2014/01/29 | 1,456 | 1,473 | 1,443 | 1,471 | 1,005,200 |
| 2014/01/28 | 1,460 | 1,472 | 1,436 | 1,436 | 1,200,200 |
| 2014/01/27 | 1,477 | 1,483 | 1,457 | 1,457 | 1,751,400 |
| 2014/01/24 | 1,501 | 1,544 | 1,490 | 1,529 | 2,871,700 |
| 2014/01/23 | 1,518 | 1,518 | 1,495 | 1,497 | 851,400 |
| 2014/01/22 | 1,501 | 1,515 | 1,481 | 1,508 | 1,098,300 |
| 2014/01/21 | 1,508 | 1,516 | 1,503 | 1,504 | 742,500 |
| 2014/01/20 | 1,520 | 1,524 | 1,500 | 1,503 | 859,500 |
| 2014/01/17 | 1,519 | 1,528 | 1,511 | 1,520 | 1,020,300 |
| 2014/01/16 | 1,530 | 1,541 | 1,516 | 1,516 | 1,570,300 |
| 2014/01/15 | 1,531 | 1,531 | 1,507 | 1,515 | 1,142,400 |
| 2014/01/14 | 1,517 | 1,537 | 1,503 | 1,509 | 1,456,900 |
| 2014/01/10 | 1,538 | 1,543 | 1,521 | 1,539 | 1,108,100 |
| 2014/01/09 | 1,535 | 1,554 | 1,527 | 1,541 | 1,496,900 |
| 2014/01/08 | 1,486 | 1,537 | 1,477 | 1,536 | 2,068,600 |
| 2014/01/07 | 1,482 | 1,491 | 1,467 | 1,471 | 924,400 |
| 2014/01/06 | 1,491 | 1,492 | 1,474 | 1,485 | 1,127,800 |