ＴＯＴＯ(5332)の株価時系列情報
ＴＯＴＯ(5332)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 | 1,419 | 1,423 | 1,408 | 1,408 | 751,000 |
| 2014/12/29 | 1,435 | 1,439 | 1,404 | 1,427 | 938,000 |
| 2014/12/26 | 1,429 | 1,435 | 1,418 | 1,426 | 840,000 |
| 2014/12/25 | 1,404 | 1,425 | 1,403 | 1,414 | 1,221,000 |
| 2014/12/24 | 1,415 | 1,418 | 1,407 | 1,415 | 1,430,000 |
| 2014/12/22 | 1,374 | 1,386 | 1,369 | 1,386 | 1,084,000 |
| 2014/12/19 | 1,389 | 1,390 | 1,361 | 1,371 | 1,628,000 |
| 2014/12/18 | 1,372 | 1,373 | 1,356 | 1,364 | 1,124,000 |
| 2014/12/17 | 1,320 | 1,343 | 1,308 | 1,335 | 1,648,000 |
| 2014/12/16 | 1,330 | 1,336 | 1,314 | 1,323 | 1,749,000 |
| 2014/12/15 | 1,359 | 1,372 | 1,350 | 1,354 | 1,287,000 |
| 2014/12/12 | 1,372 | 1,383 | 1,362 | 1,363 | 3,497,000 |
| 2014/12/11 | 1,367 | 1,385 | 1,361 | 1,382 | 1,216,000 |
| 2014/12/10 | 1,406 | 1,418 | 1,387 | 1,397 | 1,599,000 |
| 2014/12/09 | 1,450 | 1,454 | 1,431 | 1,436 | 1,276,000 |
| 2014/12/08 | 1,458 | 1,466 | 1,451 | 1,466 | 1,252,000 |
| 2014/12/05 | 1,444 | 1,452 | 1,426 | 1,450 | 1,398,000 |
| 2014/12/04 | 1,448 | 1,454 | 1,430 | 1,443 | 1,756,000 |
| 2014/12/03 | 1,426 | 1,445 | 1,423 | 1,445 | 1,890,000 |
| 2014/12/02 | 1,398 | 1,419 | 1,396 | 1,418 | 1,605,000 |
| 2014/12/01 | 1,413 | 1,427 | 1,409 | 1,419 | 1,469,000 |
| 2014/11/28 | 1,424 | 1,429 | 1,413 | 1,417 | 1,171,000 |
| 2014/11/27 | 1,419 | 1,434 | 1,409 | 1,411 | 848,000 |
| 2014/11/26 | 1,417 | 1,439 | 1,414 | 1,434 | 1,504,000 |
| 2014/11/25 | 1,442 | 1,446 | 1,414 | 1,418 | 2,055,000 |
| 2014/11/21 | 1,401 | 1,422 | 1,396 | 1,414 | 1,741,000 |
| 2014/11/20 | 1,415 | 1,417 | 1,396 | 1,410 | 1,322,000 |
| 2014/11/19 | 1,407 | 1,430 | 1,400 | 1,403 | 2,010,000 |
| 2014/11/18 | 1,398 | 1,416 | 1,391 | 1,409 | 2,539,000 |
| 2014/11/17 | 1,438 | 1,447 | 1,379 | 1,387 | 3,475,000 |
| 2014/11/14 | 1,389 | 1,408 | 1,379 | 1,408 | 3,862,000 |
| 2014/11/13 | 1,349 | 1,369 | 1,332 | 1,367 | 2,920,000 |
| 2014/11/12 | 1,360 | 1,383 | 1,345 | 1,350 | 4,630,000 |
| 2014/11/11 | 1,303 | 1,339 | 1,302 | 1,335 | 3,437,000 |
| 2014/11/10 | 1,282 | 1,306 | 1,278 | 1,304 | 1,897,000 |
| 2014/11/07 | 1,276 | 1,292 | 1,265 | 1,286 | 1,642,000 |
| 2014/11/06 | 1,312 | 1,317 | 1,253 | 1,257 | 2,394,000 |
| 2014/11/05 | 1,276 | 1,316 | 1,272 | 1,311 | 4,643,000 |
| 2014/11/04 | 1,300 | 1,300 | 1,263 | 1,275 | 4,668,000 |
| 2014/10/31 | 1,175 | 1,236 | 1,172 | 1,228 | 3,830,000 |
| 2014/10/30 | 1,157 | 1,175 | 1,147 | 1,151 | 2,431,000 |
| 2014/10/29 | 1,140 | 1,175 | 1,137 | 1,166 | 2,115,000 |
| 2014/10/28 | 1,131 | 1,151 | 1,127 | 1,130 | 2,180,000 |
| 2014/10/27 | 1,118 | 1,130 | 1,110 | 1,126 | 1,119,000 |
| 2014/10/24 | 1,095 | 1,103 | 1,086 | 1,102 | 2,488,000 |
| 2014/10/23 | 1,093 | 1,098 | 1,071 | 1,074 | 2,183,000 |
| 2014/10/22 | 1,109 | 1,121 | 1,090 | 1,108 | 3,342,000 |
| 2014/10/21 | 1,098 | 1,102 | 1,077 | 1,085 | 1,711,000 |
| 2014/10/20 | 1,082 | 1,105 | 1,077 | 1,103 | 2,296,000 |
| 2014/10/17 | 1,070 | 1,074 | 1,050 | 1,058 | 2,101,000 |
| 2014/10/16 | 1,089 | 1,091 | 1,070 | 1,074 | 2,477,000 |
| 2014/10/15 | 1,115 | 1,136 | 1,109 | 1,114 | 2,460,000 |
| 2014/10/14 | 1,122 | 1,131 | 1,107 | 1,115 | 2,686,000 |
| 2014/10/10 | 1,138 | 1,151 | 1,129 | 1,149 | 1,988,000 |
| 2014/10/09 | 1,171 | 1,175 | 1,154 | 1,154 | 1,253,000 |
| 2014/10/08 | 1,173 | 1,173 | 1,162 | 1,167 | 1,326,000 |
| 2014/10/07 | 1,200 | 1,205 | 1,184 | 1,187 | 1,062,000 |
| 2014/10/06 | 1,191 | 1,212 | 1,183 | 1,204 | 1,760,000 |
| 2014/10/03 | 1,160 | 1,179 | 1,159 | 1,179 | 1,805,000 |
| 2014/10/02 | 1,195 | 1,196 | 1,157 | 1,160 | 2,268,000 |
| 2014/10/01 | 1,204 | 1,222 | 1,183 | 1,203 | 3,002,000 |
| 2014/09/30 | 1,229 | 1,232 | 1,201 | 1,206 | 2,006,000 |
| 2014/09/29 | 1,245 | 1,251 | 1,227 | 1,229 | 1,740,000 |
| 2014/09/26 | 1,246 | 1,246 | 1,235 | 1,245 | 1,262,000 |
| 2014/09/25 | 1,257 | 1,263 | 1,251 | 1,263 | 1,330,000 |
| 2014/09/24 | 1,245 | 1,253 | 1,243 | 1,253 | 927,000 |
| 2014/09/22 | 1,250 | 1,263 | 1,243 | 1,250 | 1,765,000 |
| 2014/09/19 | 1,234 | 1,248 | 1,233 | 1,238 | 1,781,000 |
| 2014/09/18 | 1,243 | 1,243 | 1,226 | 1,230 | 1,846,000 |
| 2014/09/17 | 1,240 | 1,244 | 1,228 | 1,229 | 1,536,000 |
| 2014/09/16 | 1,251 | 1,256 | 1,234 | 1,236 | 1,659,000 |
| 2014/09/12 | 1,267 | 1,267 | 1,251 | 1,258 | 3,246,000 |
| 2014/09/11 | 1,285 | 1,287 | 1,266 | 1,268 | 1,278,000 |
| 2014/09/10 | 1,251 | 1,273 | 1,251 | 1,272 | 1,573,000 |
| 2014/09/09 | 1,273 | 1,273 | 1,251 | 1,252 | 1,473,000 |
| 2014/09/08 | 1,273 | 1,276 | 1,265 | 1,275 | 1,077,000 |
| 2014/09/05 | 1,290 | 1,290 | 1,273 | 1,276 | 906,000 |
| 2014/09/04 | 1,288 | 1,290 | 1,274 | 1,277 | 853,000 |
| 2014/09/03 | 1,296 | 1,305 | 1,291 | 1,296 | 937,000 |
| 2014/09/02 | 1,272 | 1,299 | 1,271 | 1,295 | 1,240,000 |
| 2014/09/01 | 1,272 | 1,276 | 1,266 | 1,271 | 624,000 |
| 2014/08/29 | 1,274 | 1,277 | 1,258 | 1,265 | 1,491,000 |
| 2014/08/28 | 1,280 | 1,280 | 1,265 | 1,277 | 915,000 |
| 2014/08/27 | 1,280 | 1,285 | 1,275 | 1,283 | 801,000 |
| 2014/08/26 | 1,286 | 1,288 | 1,280 | 1,280 | 791,000 |
| 2014/08/25 | 1,282 | 1,291 | 1,281 | 1,285 | 687,000 |
| 2014/08/22 | 1,302 | 1,308 | 1,282 | 1,283 | 703,000 |
| 2014/08/21 | 1,291 | 1,301 | 1,290 | 1,297 | 802,000 |
| 2014/08/20 | 1,300 | 1,308 | 1,292 | 1,292 | 735,000 |
| 2014/08/19 | 1,298 | 1,313 | 1,295 | 1,308 | 1,080,000 |
| 2014/08/18 | 1,289 | 1,290 | 1,279 | 1,286 | 928,000 |
| 2014/08/15 | 1,294 | 1,298 | 1,287 | 1,289 | 1,378,000 |
| 2014/08/14 | 1,309 | 1,310 | 1,297 | 1,304 | 1,173,000 |
| 2014/08/13 | 1,310 | 1,315 | 1,301 | 1,313 | 1,068,000 |
| 2014/08/12 | 1,297 | 1,319 | 1,297 | 1,305 | 1,835,000 |
| 2014/08/11 | 1,275 | 1,295 | 1,267 | 1,292 | 1,793,000 |
| 2014/08/08 | 1,245 | 1,262 | 1,238 | 1,242 | 2,364,000 |
| 2014/08/07 | 1,238 | 1,264 | 1,232 | 1,258 | 1,563,000 |
| 2014/08/06 | 1,252 | 1,262 | 1,233 | 1,236 | 1,313,000 |
| 2014/08/05 | 1,253 | 1,277 | 1,252 | 1,262 | 1,836,000 |
| 2014/08/04 | 1,269 | 1,277 | 1,256 | 1,260 | 1,718,000 |
| 2014/08/01 | 1,299 | 1,302 | 1,276 | 1,276 | 1,963,000 |
| 2014/07/31 | 1,303 | 1,314 | 1,298 | 1,303 | 1,503,000 |
| 2014/07/30 | 1,320 | 1,326 | 1,297 | 1,303 | 2,259,000 |
| 2014/07/29 | 1,336 | 1,340 | 1,329 | 1,333 | 994,000 |
| 2014/07/28 | 1,332 | 1,357 | 1,332 | 1,345 | 1,027,000 |
| 2014/07/25 | 1,338 | 1,345 | 1,330 | 1,343 | 734,000 |
| 2014/07/24 | 1,328 | 1,339 | 1,324 | 1,330 | 1,349,000 |
| 2014/07/23 | 1,330 | 1,335 | 1,325 | 1,329 | 885,000 |
| 2014/07/22 | 1,301 | 1,326 | 1,301 | 1,322 | 1,008,000 |
| 2014/07/18 | 1,306 | 1,308 | 1,300 | 1,303 | 1,264,000 |
| 2014/07/17 | 1,321 | 1,332 | 1,321 | 1,325 | 597,000 |
| 2014/07/16 | 1,328 | 1,332 | 1,317 | 1,324 | 1,053,000 |
| 2014/07/15 | 1,359 | 1,359 | 1,331 | 1,334 | 1,509,000 |
| 2014/07/14 | 1,339 | 1,354 | 1,328 | 1,354 | 873,000 |
| 2014/07/11 | 1,316 | 1,339 | 1,313 | 1,326 | 2,554,000 |
| 2014/07/10 | 1,375 | 1,377 | 1,339 | 1,341 | 1,278,000 |
| 2014/07/09 | 1,355 | 1,376 | 1,352 | 1,375 | 737,000 |
| 2014/07/08 | 1,376 | 1,377 | 1,356 | 1,370 | 910,000 |
| 2014/07/07 | 1,386 | 1,386 | 1,378 | 1,383 | 630,000 |
| 2014/07/04 | 1,391 | 1,392 | 1,371 | 1,381 | 925,000 |
| 2014/07/03 | 1,384 | 1,385 | 1,366 | 1,379 | 1,425,000 |
| 2014/07/02 | 1,387 | 1,398 | 1,370 | 1,373 | 1,140,000 |
| 2014/07/01 | 1,368 | 1,394 | 1,366 | 1,388 | 1,086,000 |
| 2014/06/30 | 1,350 | 1,368 | 1,339 | 1,365 | 968,000 |
| 2014/06/27 | 1,368 | 1,368 | 1,338 | 1,345 | 1,455,000 |
| 2014/06/26 | 1,371 | 1,377 | 1,357 | 1,367 | 831,000 |
| 2014/06/25 | 1,372 | 1,384 | 1,366 | 1,369 | 1,034,000 |
| 2014/06/24 | 1,384 | 1,394 | 1,371 | 1,390 | 1,204,000 |
| 2014/06/23 | 1,367 | 1,386 | 1,365 | 1,378 | 1,653,000 |
| 2014/06/20 | 1,343 | 1,366 | 1,339 | 1,356 | 2,731,000 |
| 2014/06/19 | 1,290 | 1,337 | 1,287 | 1,336 | 2,579,000 |
| 2014/06/18 | 1,293 | 1,296 | 1,285 | 1,290 | 1,743,000 |
| 2014/06/17 | 1,301 | 1,303 | 1,284 | 1,293 | 2,597,000 |
| 2014/06/16 | 1,325 | 1,326 | 1,307 | 1,311 | 1,621,000 |
| 2014/06/13 | 1,343 | 1,345 | 1,322 | 1,337 | 2,856,000 |
| 2014/06/12 | 1,309 | 1,349 | 1,291 | 1,349 | 2,669,000 |
| 2014/06/11 | 1,301 | 1,314 | 1,293 | 1,312 | 1,288,000 |
| 2014/06/10 | 1,313 | 1,316 | 1,300 | 1,305 | 1,056,000 |
| 2014/06/09 | 1,315 | 1,315 | 1,302 | 1,310 | 938,000 |
| 2014/06/06 | 1,315 | 1,319 | 1,297 | 1,298 | 1,446,000 |
| 2014/06/05 | 1,324 | 1,324 | 1,306 | 1,315 | 1,236,000 |
| 2014/06/04 | 1,326 | 1,329 | 1,305 | 1,316 | 2,246,000 |
| 2014/06/03 | 1,338 | 1,356 | 1,334 | 1,335 | 2,486,000 |
| 2014/06/02 | 1,297 | 1,319 | 1,297 | 1,314 | 1,356,000 |
| 2014/05/30 | 1,290 | 1,298 | 1,279 | 1,287 | 1,694,000 |
| 2014/05/29 | 1,274 | 1,294 | 1,267 | 1,289 | 1,550,000 |
| 2014/05/28 | 1,288 | 1,289 | 1,262 | 1,273 | 3,149,000 |
| 2014/05/27 | 1,310 | 1,329 | 1,303 | 1,310 | 1,545,000 |
| 2014/05/26 | 1,315 | 1,319 | 1,305 | 1,311 | 1,168,000 |
| 2014/05/23 | 1,314 | 1,318 | 1,297 | 1,303 | 1,190,000 |
| 2014/05/22 | 1,295 | 1,310 | 1,273 | 1,307 | 1,445,000 |
| 2014/05/21 | 1,279 | 1,288 | 1,270 | 1,272 | 955,000 |
| 2014/05/20 | 1,301 | 1,315 | 1,283 | 1,287 | 1,417,000 |
| 2014/05/19 | 1,275 | 1,287 | 1,271 | 1,271 | 1,378,000 |
| 2014/05/16 | 1,274 | 1,275 | 1,260 | 1,272 | 1,158,000 |
| 2014/05/15 | 1,298 | 1,298 | 1,279 | 1,282 | 1,524,000 |
| 2014/05/14 | 1,271 | 1,308 | 1,270 | 1,307 | 1,798,000 |
| 2014/05/13 | 1,291 | 1,291 | 1,272 | 1,283 | 1,403,000 |
| 2014/05/12 | 1,255 | 1,273 | 1,252 | 1,263 | 1,405,000 |
| 2014/05/09 | 1,261 | 1,276 | 1,256 | 1,269 | 1,842,000 |
| 2014/05/08 | 1,268 | 1,286 | 1,260 | 1,269 | 2,933,000 |
| 2014/05/07 | 1,315 | 1,315 | 1,288 | 1,291 | 3,050,000 |
| 2014/05/02 | 1,334 | 1,343 | 1,306 | 1,333 | 3,988,000 |
| 2014/05/01 | 1,380 | 1,381 | 1,344 | 1,355 | 5,487,000 |
| 2014/04/30 | 1,465 | 1,467 | 1,438 | 1,445 | 1,741,000 |
| 2014/04/28 | 1,436 | 1,449 | 1,429 | 1,442 | 1,414,000 |
| 2014/04/25 | 1,481 | 1,490 | 1,461 | 1,466 | 1,303,000 |
| 2014/04/24 | 1,467 | 1,489 | 1,456 | 1,484 | 1,579,000 |
| 2014/04/23 | 1,462 | 1,468 | 1,452 | 1,463 | 1,046,000 |
| 2014/04/22 | 1,467 | 1,478 | 1,441 | 1,441 | 1,119,000 |
| 2014/04/21 | 1,462 | 1,466 | 1,449 | 1,457 | 914,000 |
| 2014/04/18 | 1,466 | 1,469 | 1,447 | 1,462 | 1,001,000 |
| 2014/04/17 | 1,461 | 1,468 | 1,447 | 1,454 | 1,447,000 |
| 2014/04/16 | 1,425 | 1,467 | 1,420 | 1,467 | 1,224,000 |
| 2014/04/15 | 1,423 | 1,425 | 1,392 | 1,405 | 1,571,000 |
| 2014/04/14 | 1,405 | 1,418 | 1,402 | 1,406 | 1,118,000 |
| 2014/04/11 | 1,404 | 1,428 | 1,391 | 1,416 | 2,659,000 |
| 2014/04/10 | 1,468 | 1,471 | 1,422 | 1,427 | 1,921,000 |
| 2014/04/09 | 1,435 | 1,457 | 1,427 | 1,434 | 2,417,000 |
| 2014/04/08 | 1,482 | 1,489 | 1,464 | 1,465 | 1,559,000 |
| 2014/04/07 | 1,471 | 1,517 | 1,468 | 1,497 | 1,800,000 |
| 2014/04/04 | 1,487 | 1,499 | 1,477 | 1,491 | 1,533,000 |
| 2014/04/03 | 1,464 | 1,510 | 1,462 | 1,488 | 2,691,000 |
| 2014/04/02 | 1,443 | 1,471 | 1,436 | 1,450 | 2,038,000 |
| 2014/04/01 | 1,429 | 1,450 | 1,426 | 1,441 | 1,994,000 |
| 2014/03/31 | 1,432 | 1,432 | 1,411 | 1,431 | 1,640,000 |
| 2014/03/28 | 1,397 | 1,416 | 1,391 | 1,414 | 2,034,000 |
| 2014/03/27 | 1,340 | 1,410 | 1,326 | 1,406 | 4,158,000 |
| 2014/03/26 | 1,329 | 1,330 | 1,311 | 1,325 | 1,596,000 |
| 2014/03/25 | 1,304 | 1,324 | 1,302 | 1,306 | 1,583,000 |
| 2014/03/24 | 1,301 | 1,334 | 1,301 | 1,329 | 1,676,000 |
| 2014/03/20 | 1,334 | 1,336 | 1,295 | 1,302 | 1,806,000 |
| 2014/03/19 | 1,346 | 1,348 | 1,317 | 1,334 | 1,233,000 |
| 2014/03/18 | 1,349 | 1,357 | 1,335 | 1,338 | 1,136,000 |
| 2014/03/17 | 1,320 | 1,332 | 1,307 | 1,315 | 1,894,000 |
| 2014/03/14 | 1,342 | 1,355 | 1,332 | 1,335 | 4,028,000 |
| 2014/03/13 | 1,400 | 1,409 | 1,384 | 1,388 | 1,389,000 |
| 2014/03/12 | 1,430 | 1,435 | 1,398 | 1,400 | 1,541,000 |
| 2014/03/11 | 1,437 | 1,453 | 1,432 | 1,450 | 2,071,000 |
| 2014/03/10 | 1,472 | 1,481 | 1,458 | 1,468 | 1,251,000 |
| 2014/03/07 | 1,486 | 1,487 | 1,457 | 1,476 | 1,478,000 |
| 2014/03/06 | 1,458 | 1,475 | 1,446 | 1,472 | 1,249,000 |
| 2014/03/05 | 1,475 | 1,485 | 1,448 | 1,460 | 2,828,000 |
| 2014/03/04 | 1,407 | 1,452 | 1,402 | 1,445 | 2,242,000 |
| 2014/03/03 | 1,426 | 1,429 | 1,398 | 1,413 | 2,403,000 |
| 2014/02/28 | 1,455 | 1,460 | 1,425 | 1,438 | 1,566,000 |
| 2014/02/27 | 1,471 | 1,474 | 1,447 | 1,450 | 1,374,000 |
| 2014/02/26 | 1,467 | 1,483 | 1,462 | 1,465 | 1,049,000 |
| 2014/02/25 | 1,488 | 1,496 | 1,478 | 1,488 | 1,182,000 |
| 2014/02/24 | 1,460 | 1,483 | 1,448 | 1,476 | 2,019,000 |
| 2014/02/21 | 1,451 | 1,480 | 1,423 | 1,459 | 5,150,000 |
| 2014/02/20 | 1,501 | 1,503 | 1,456 | 1,461 | 2,209,000 |
| 2014/02/19 | 1,515 | 1,530 | 1,499 | 1,528 | 1,716,000 |
| 2014/02/18 | 1,499 | 1,527 | 1,478 | 1,520 | 2,007,000 |
| 2014/02/17 | 1,464 | 1,486 | 1,451 | 1,483 | 1,820,000 |
| 2014/02/14 | 1,510 | 1,531 | 1,459 | 1,471 | 3,850,000 |
| 2014/02/13 | 1,552 | 1,558 | 1,512 | 1,519 | 3,148,000 |
| 2014/02/12 | 1,619 | 1,630 | 1,586 | 1,592 | 2,721,000 |
| 2014/02/10 | 1,574 | 1,605 | 1,572 | 1,602 | 1,973,000 |
| 2014/02/07 | 1,562 | 1,574 | 1,522 | 1,548 | 2,481,000 |
| 2014/02/06 | 1,484 | 1,500 | 1,461 | 1,481 | 2,807,000 |
| 2014/02/05 | 1,509 | 1,535 | 1,463 | 1,484 | 4,113,000 |
| 2014/02/04 | 1,500 | 1,519 | 1,463 | 1,482 | 4,024,000 |
| 2014/02/03 | 1,660 | 1,665 | 1,495 | 1,566 | 4,487,000 |
| 2014/01/31 | 1,660 | 1,672 | 1,608 | 1,642 | 1,803,000 |
| 2014/01/30 | 1,650 | 1,660 | 1,611 | 1,644 | 1,920,000 |
| 2014/01/29 | 1,675 | 1,690 | 1,662 | 1,690 | 2,225,000 |
| 2014/01/28 | 1,650 | 1,679 | 1,639 | 1,662 | 1,273,000 |
| 2014/01/27 | 1,660 | 1,672 | 1,651 | 1,656 | 1,823,000 |
| 2014/01/24 | 1,716 | 1,747 | 1,705 | 1,725 | 2,550,000 |
| 2014/01/23 | 1,734 | 1,758 | 1,728 | 1,744 | 2,338,000 |
| 2014/01/22 | 1,718 | 1,737 | 1,710 | 1,725 | 1,477,000 |
| 2014/01/21 | 1,699 | 1,733 | 1,696 | 1,718 | 1,094,000 |
| 2014/01/20 | 1,705 | 1,707 | 1,690 | 1,696 | 854,000 |
| 2014/01/17 | 1,702 | 1,717 | 1,698 | 1,705 | 1,060,000 |
| 2014/01/16 | 1,730 | 1,738 | 1,706 | 1,713 | 1,178,000 |
| 2014/01/15 | 1,686 | 1,715 | 1,679 | 1,715 | 1,360,000 |
| 2014/01/14 | 1,669 | 1,689 | 1,657 | 1,660 | 2,147,000 |
| 2014/01/10 | 1,689 | 1,720 | 1,683 | 1,718 | 2,210,000 |
| 2014/01/09 | 1,724 | 1,735 | 1,696 | 1,708 | 1,561,000 |
| 2014/01/08 | 1,676 | 1,741 | 1,676 | 1,739 | 1,882,000 |
| 2014/01/07 | 1,645 | 1,662 | 1,642 | 1,654 | 1,230,000 |
| 2014/01/06 | 1,667 | 1,673 | 1,621 | 1,647 | 2,877,000 |