住友金属鉱山(5713)の株価時系列情報
住友金属鉱山(5713)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 | 1,820 | 1,827 | 1,810 | 1,810 | 1,798,000 |
| 2014/12/29 | 1,823 | 1,835 | 1,803 | 1,825 | 2,511,000 |
| 2014/12/26 | 1,810 | 1,825 | 1,806 | 1,819 | 1,265,000 |
| 2014/12/25 | 1,809 | 1,818 | 1,795 | 1,806 | 1,756,000 |
| 2014/12/24 | 1,850 | 1,850 | 1,824 | 1,829 | 2,149,000 |
| 2014/12/22 | 1,812 | 1,835 | 1,812 | 1,829 | 3,458,000 |
| 2014/12/19 | 1,839 | 1,839 | 1,810 | 1,817 | 3,773,000 |
| 2014/12/18 | 1,811 | 1,823 | 1,788 | 1,794 | 4,693,000 |
| 2014/12/17 | 1,760 | 1,790 | 1,760 | 1,765 | 5,960,000 |
| 2014/12/16 | 1,789 | 1,808 | 1,774 | 1,779 | 5,458,000 |
| 2014/12/15 | 1,804 | 1,848 | 1,788 | 1,829 | 4,059,000 |
| 2014/12/12 | 1,817 | 1,857 | 1,810 | 1,821 | 6,832,000 |
| 2014/12/11 | 1,762 | 1,821 | 1,759 | 1,817 | 3,553,000 |
| 2014/12/10 | 1,828 | 1,839 | 1,796 | 1,815 | 3,729,000 |
| 2014/12/09 | 1,835 | 1,880 | 1,832 | 1,847 | 3,549,000 |
| 2014/12/08 | 1,860 | 1,874 | 1,848 | 1,871 | 3,805,000 |
| 2014/12/05 | 1,850 | 1,866 | 1,830 | 1,843 | 3,822,000 |
| 2014/12/04 | 1,820 | 1,842 | 1,817 | 1,834 | 4,149,000 |
| 2014/12/03 | 1,800 | 1,804 | 1,775 | 1,795 | 3,526,000 |
| 2014/12/02 | 1,760 | 1,773 | 1,750 | 1,763 | 4,561,000 |
| 2014/12/01 | 1,786 | 1,793 | 1,720 | 1,740 | 8,346,000 |
| 2014/11/28 | 1,781 | 1,819 | 1,781 | 1,817 | 3,115,000 |
| 2014/11/27 | 1,810 | 1,815 | 1,773 | 1,782 | 5,039,000 |
| 2014/11/26 | 1,784 | 1,832 | 1,778 | 1,825 | 5,658,000 |
| 2014/11/25 | 1,775 | 1,788 | 1,764 | 1,785 | 4,839,000 |
| 2014/11/21 | 1,729 | 1,749 | 1,712 | 1,746 | 4,303,000 |
| 2014/11/20 | 1,721 | 1,738 | 1,711 | 1,736 | 4,856,000 |
| 2014/11/19 | 1,711 | 1,737 | 1,709 | 1,713 | 3,882,000 |
| 2014/11/18 | 1,677 | 1,699 | 1,672 | 1,699 | 3,477,000 |
| 2014/11/17 | 1,690 | 1,711 | 1,651 | 1,658 | 4,096,000 |
| 2014/11/14 | 1,700 | 1,704 | 1,671 | 1,703 | 5,955,000 |
| 2014/11/13 | 1,649 | 1,676 | 1,649 | 1,676 | 6,154,000 |
| 2014/11/12 | 1,631 | 1,650 | 1,622 | 1,635 | 7,306,000 |
| 2014/11/11 | 1,634 | 1,636 | 1,602 | 1,602 | 9,022,000 |
| 2014/11/10 | 1,504 | 1,538 | 1,498 | 1,527 | 3,515,000 |
| 2014/11/07 | 1,493 | 1,511 | 1,474 | 1,495 | 3,923,000 |
| 2014/11/06 | 1,505 | 1,512 | 1,479 | 1,480 | 5,006,000 |
| 2014/11/05 | 1,513 | 1,525 | 1,503 | 1,514 | 4,497,000 |
| 2014/11/04 | 1,602 | 1,604 | 1,512 | 1,514 | 7,726,000 |
| 2014/10/31 | 1,479 | 1,518 | 1,463 | 1,514 | 5,308,000 |
| 2014/10/30 | 1,478 | 1,483 | 1,450 | 1,457 | 4,633,000 |
| 2014/10/29 | 1,445 | 1,487 | 1,433 | 1,478 | 4,243,000 |
| 2014/10/28 | 1,410 | 1,429 | 1,395 | 1,409 | 3,172,000 |
| 2014/10/27 | 1,430 | 1,433 | 1,409 | 1,420 | 3,048,000 |
| 2014/10/24 | 1,445 | 1,448 | 1,413 | 1,420 | 2,471,000 |
| 2014/10/23 | 1,425 | 1,442 | 1,416 | 1,421 | 2,473,000 |
| 2014/10/22 | 1,396 | 1,442 | 1,386 | 1,435 | 4,980,000 |
| 2014/10/21 | 1,419 | 1,419 | 1,379 | 1,385 | 3,054,000 |
| 2014/10/20 | 1,414 | 1,415 | 1,387 | 1,408 | 3,121,000 |
| 2014/10/17 | 1,386 | 1,397 | 1,365 | 1,366 | 3,293,000 |
| 2014/10/16 | 1,400 | 1,400 | 1,362 | 1,364 | 4,663,000 |
| 2014/10/15 | 1,439 | 1,451 | 1,421 | 1,428 | 2,866,000 |
| 2014/10/14 | 1,413 | 1,451 | 1,408 | 1,429 | 4,138,000 |
| 2014/10/10 | 1,447 | 1,456 | 1,427 | 1,432 | 4,824,000 |
| 2014/10/09 | 1,506 | 1,517 | 1,476 | 1,477 | 2,956,000 |
| 2014/10/08 | 1,467 | 1,519 | 1,456 | 1,513 | 5,415,000 |
| 2014/10/07 | 1,515 | 1,515 | 1,479 | 1,481 | 5,085,000 |
| 2014/10/06 | 1,530 | 1,542 | 1,527 | 1,533 | 2,781,000 |
| 2014/10/03 | 1,500 | 1,517 | 1,493 | 1,506 | 2,243,000 |
| 2014/10/02 | 1,510 | 1,514 | 1,491 | 1,506 | 4,736,000 |
| 2014/10/01 | 1,543 | 1,559 | 1,530 | 1,530 | 3,576,000 |
| 2014/09/30 | 1,566 | 1,566 | 1,538 | 1,544 | 2,789,000 |
| 2014/09/29 | 1,595 | 1,599 | 1,555 | 1,565 | 3,349,000 |
| 2014/09/26 | 1,561 | 1,581 | 1,560 | 1,576 | 2,289,000 |
| 2014/09/25 | 1,587 | 1,598 | 1,573 | 1,594 | 4,664,000 |
| 2014/09/24 | 1,584 | 1,585 | 1,536 | 1,550 | 6,068,000 |
| 2014/09/22 | 1,616 | 1,627 | 1,591 | 1,595 | 4,691,000 |
| 2014/09/19 | 1,632 | 1,644 | 1,626 | 1,631 | 2,730,000 |
| 2014/09/18 | 1,636 | 1,643 | 1,621 | 1,621 | 2,787,000 |
| 2014/09/17 | 1,637 | 1,643 | 1,628 | 1,630 | 2,628,000 |
| 2014/09/16 | 1,643 | 1,644 | 1,608 | 1,630 | 4,440,000 |
| 2014/09/12 | 1,666 | 1,666 | 1,647 | 1,658 | 4,950,000 |
| 2014/09/11 | 1,699 | 1,699 | 1,663 | 1,670 | 2,797,000 |
| 2014/09/10 | 1,675 | 1,680 | 1,600 | 1,664 | 7,643,000 |
| 2014/09/09 | 1,750 | 1,758 | 1,724 | 1,731 | 3,831,000 |
| 2014/09/08 | 1,742 | 1,749 | 1,730 | 1,741 | 3,836,000 |
| 2014/09/05 | 1,737 | 1,749 | 1,712 | 1,727 | 5,794,000 |
| 2014/09/04 | 1,727 | 1,738 | 1,690 | 1,718 | 9,763,000 |
| 2014/09/03 | 1,647 | 1,665 | 1,641 | 1,647 | 5,162,000 |
| 2014/09/02 | 1,601 | 1,620 | 1,596 | 1,605 | 2,403,000 |
| 2014/09/01 | 1,612 | 1,615 | 1,591 | 1,600 | 1,763,000 |
| 2014/08/29 | 1,590 | 1,595 | 1,570 | 1,579 | 2,479,000 |
| 2014/08/28 | 1,609 | 1,609 | 1,583 | 1,600 | 2,261,000 |
| 2014/08/27 | 1,613 | 1,620 | 1,589 | 1,610 | 2,523,000 |
| 2014/08/26 | 1,612 | 1,625 | 1,604 | 1,606 | 2,705,000 |
| 2014/08/25 | 1,613 | 1,622 | 1,602 | 1,616 | 2,134,000 |
| 2014/08/22 | 1,654 | 1,654 | 1,614 | 1,620 | 2,614,000 |
| 2014/08/21 | 1,670 | 1,674 | 1,641 | 1,649 | 2,430,000 |
| 2014/08/20 | 1,664 | 1,667 | 1,636 | 1,637 | 1,943,000 |
| 2014/08/19 | 1,627 | 1,665 | 1,627 | 1,648 | 3,148,000 |
| 2014/08/18 | 1,627 | 1,635 | 1,605 | 1,616 | 3,330,000 |
| 2014/08/15 | 1,646 | 1,657 | 1,630 | 1,638 | 2,614,000 |
| 2014/08/14 | 1,666 | 1,666 | 1,630 | 1,646 | 3,855,000 |
| 2014/08/13 | 1,643 | 1,673 | 1,640 | 1,670 | 2,912,000 |
| 2014/08/12 | 1,631 | 1,647 | 1,622 | 1,632 | 2,178,000 |
| 2014/08/11 | 1,613 | 1,630 | 1,586 | 1,624 | 4,192,000 |
| 2014/08/08 | 1,603 | 1,625 | 1,551 | 1,573 | 8,662,000 |
| 2014/08/07 | 1,670 | 1,692 | 1,665 | 1,691 | 2,955,000 |
| 2014/08/06 | 1,664 | 1,680 | 1,660 | 1,661 | 3,889,000 |
| 2014/08/05 | 1,718 | 1,726 | 1,691 | 1,692 | 3,252,000 |
| 2014/08/04 | 1,720 | 1,733 | 1,710 | 1,726 | 3,089,000 |
| 2014/08/01 | 1,705 | 1,733 | 1,701 | 1,723 | 2,990,000 |
| 2014/07/31 | 1,785 | 1,788 | 1,724 | 1,731 | 4,501,000 |
| 2014/07/30 | 1,767 | 1,786 | 1,766 | 1,777 | 2,401,000 |
| 2014/07/29 | 1,751 | 1,770 | 1,743 | 1,765 | 2,307,000 |
| 2014/07/28 | 1,760 | 1,763 | 1,746 | 1,757 | 3,504,000 |
| 2014/07/25 | 1,750 | 1,769 | 1,740 | 1,767 | 2,256,000 |
| 2014/07/24 | 1,760 | 1,765 | 1,725 | 1,739 | 3,702,000 |
| 2014/07/23 | 1,775 | 1,800 | 1,765 | 1,767 | 3,295,000 |
| 2014/07/22 | 1,727 | 1,775 | 1,719 | 1,768 | 4,621,000 |
| 2014/07/18 | 1,736 | 1,738 | 1,703 | 1,713 | 3,687,000 |
| 2014/07/17 | 1,742 | 1,759 | 1,740 | 1,745 | 2,109,000 |
| 2014/07/16 | 1,775 | 1,775 | 1,732 | 1,743 | 3,207,000 |
| 2014/07/15 | 1,747 | 1,775 | 1,742 | 1,762 | 3,994,000 |
| 2014/07/14 | 1,728 | 1,729 | 1,703 | 1,722 | 2,579,000 |
| 2014/07/11 | 1,705 | 1,726 | 1,705 | 1,723 | 3,156,000 |
| 2014/07/10 | 1,741 | 1,747 | 1,706 | 1,716 | 3,143,000 |
| 2014/07/09 | 1,730 | 1,762 | 1,724 | 1,736 | 3,435,000 |
| 2014/07/08 | 1,713 | 1,756 | 1,713 | 1,747 | 4,034,000 |
| 2014/07/07 | 1,730 | 1,737 | 1,712 | 1,718 | 2,874,000 |
| 2014/07/04 | 1,712 | 1,742 | 1,710 | 1,732 | 5,163,000 |
| 2014/07/03 | 1,698 | 1,718 | 1,693 | 1,698 | 4,041,000 |
| 2014/07/02 | 1,666 | 1,692 | 1,661 | 1,673 | 4,148,000 |
| 2014/07/01 | 1,645 | 1,670 | 1,631 | 1,652 | 3,066,000 |
| 2014/06/30 | 1,649 | 1,655 | 1,638 | 1,645 | 1,728,000 |
| 2014/06/27 | 1,660 | 1,665 | 1,628 | 1,636 | 3,028,000 |
| 2014/06/26 | 1,650 | 1,665 | 1,636 | 1,658 | 2,536,000 |
| 2014/06/25 | 1,650 | 1,680 | 1,643 | 1,652 | 4,964,000 |
| 2014/06/24 | 1,619 | 1,645 | 1,617 | 1,639 | 3,223,000 |
| 2014/06/23 | 1,617 | 1,635 | 1,590 | 1,629 | 4,183,000 |
| 2014/06/20 | 1,627 | 1,647 | 1,608 | 1,620 | 5,737,000 |
| 2014/06/19 | 1,594 | 1,608 | 1,585 | 1,603 | 4,039,000 |
| 2014/06/18 | 1,571 | 1,599 | 1,571 | 1,588 | 3,243,000 |
| 2014/06/17 | 1,568 | 1,589 | 1,563 | 1,568 | 3,446,000 |
| 2014/06/16 | 1,540 | 1,572 | 1,536 | 1,555 | 3,151,000 |
| 2014/06/13 | 1,509 | 1,534 | 1,495 | 1,531 | 6,738,000 |
| 2014/06/12 | 1,526 | 1,539 | 1,517 | 1,529 | 3,207,000 |
| 2014/06/11 | 1,548 | 1,564 | 1,529 | 1,538 | 3,045,000 |
| 2014/06/10 | 1,564 | 1,581 | 1,548 | 1,557 | 2,816,000 |
| 2014/06/09 | 1,580 | 1,582 | 1,550 | 1,555 | 3,819,000 |
| 2014/06/06 | 1,595 | 1,605 | 1,567 | 1,576 | 3,370,000 |
| 2014/06/05 | 1,600 | 1,606 | 1,576 | 1,583 | 2,526,000 |
| 2014/06/04 | 1,609 | 1,616 | 1,583 | 1,591 | 3,260,000 |
| 2014/06/03 | 1,625 | 1,630 | 1,600 | 1,604 | 3,400,000 |
| 2014/06/02 | 1,560 | 1,604 | 1,555 | 1,601 | 5,031,000 |
| 2014/05/30 | 1,553 | 1,561 | 1,522 | 1,539 | 3,957,000 |
| 2014/05/29 | 1,584 | 1,592 | 1,548 | 1,552 | 4,543,000 |
| 2014/05/28 | 1,570 | 1,607 | 1,566 | 1,597 | 4,398,000 |
| 2014/05/27 | 1,573 | 1,605 | 1,569 | 1,587 | 3,497,000 |
| 2014/05/26 | 1,580 | 1,585 | 1,559 | 1,568 | 2,538,000 |
| 2014/05/23 | 1,584 | 1,584 | 1,558 | 1,573 | 3,361,000 |
| 2014/05/22 | 1,573 | 1,588 | 1,557 | 1,574 | 3,607,000 |
| 2014/05/21 | 1,553 | 1,569 | 1,526 | 1,555 | 4,898,000 |
| 2014/05/20 | 1,576 | 1,644 | 1,572 | 1,588 | 8,772,000 |
| 2014/05/19 | 1,590 | 1,593 | 1,552 | 1,555 | 3,672,000 |
| 2014/05/16 | 1,520 | 1,545 | 1,508 | 1,537 | 6,740,000 |
| 2014/05/15 | 1,597 | 1,607 | 1,546 | 1,557 | 7,103,000 |
| 2014/05/14 | 1,620 | 1,620 | 1,588 | 1,617 | 3,871,000 |
| 2014/05/13 | 1,631 | 1,649 | 1,621 | 1,629 | 5,716,000 |
| 2014/05/12 | 1,545 | 1,630 | 1,545 | 1,622 | 7,646,000 |
| 2014/05/09 | 1,540 | 1,589 | 1,539 | 1,580 | 6,417,000 |
| 2014/05/08 | 1,514 | 1,538 | 1,500 | 1,530 | 4,474,000 |
| 2014/05/07 | 1,511 | 1,519 | 1,496 | 1,500 | 4,797,000 |
| 2014/05/02 | 1,540 | 1,540 | 1,511 | 1,519 | 3,868,000 |
| 2014/05/01 | 1,523 | 1,550 | 1,511 | 1,550 | 3,833,000 |
| 2014/04/30 | 1,580 | 1,593 | 1,518 | 1,541 | 5,342,000 |
| 2014/04/28 | 1,527 | 1,588 | 1,524 | 1,564 | 7,483,000 |
| 2014/04/25 | 1,531 | 1,569 | 1,530 | 1,543 | 4,575,000 |
| 2014/04/24 | 1,526 | 1,583 | 1,525 | 1,554 | 10,703,000 |
| 2014/04/23 | 1,444 | 1,503 | 1,444 | 1,500 | 5,975,000 |
| 2014/04/22 | 1,443 | 1,463 | 1,430 | 1,440 | 2,999,000 |
| 2014/04/21 | 1,449 | 1,463 | 1,420 | 1,441 | 3,996,000 |
| 2014/04/18 | 1,460 | 1,463 | 1,436 | 1,450 | 3,641,000 |
| 2014/04/17 | 1,430 | 1,467 | 1,428 | 1,466 | 5,693,000 |
| 2014/04/16 | 1,405 | 1,441 | 1,396 | 1,440 | 5,286,000 |
| 2014/04/15 | 1,411 | 1,420 | 1,401 | 1,410 | 5,813,000 |
| 2014/04/14 | 1,373 | 1,409 | 1,365 | 1,396 | 5,828,000 |
| 2014/04/11 | 1,332 | 1,381 | 1,324 | 1,376 | 8,290,000 |
| 2014/04/10 | 1,304 | 1,355 | 1,299 | 1,346 | 6,391,000 |
| 2014/04/09 | 1,284 | 1,304 | 1,276 | 1,293 | 3,158,000 |
| 2014/04/08 | 1,308 | 1,320 | 1,297 | 1,300 | 2,052,000 |
| 2014/04/07 | 1,297 | 1,329 | 1,295 | 1,313 | 2,654,000 |
| 2014/04/04 | 1,305 | 1,313 | 1,300 | 1,304 | 1,141,000 |
| 2014/04/03 | 1,314 | 1,329 | 1,304 | 1,305 | 2,345,000 |
| 2014/04/02 | 1,293 | 1,314 | 1,286 | 1,300 | 1,950,000 |
| 2014/04/01 | 1,291 | 1,297 | 1,283 | 1,284 | 1,661,000 |
| 2014/03/31 | 1,270 | 1,300 | 1,268 | 1,296 | 2,899,000 |
| 2014/03/28 | 1,253 | 1,263 | 1,241 | 1,257 | 1,772,000 |
| 2014/03/27 | 1,248 | 1,266 | 1,221 | 1,264 | 2,700,000 |
| 2014/03/26 | 1,245 | 1,267 | 1,238 | 1,264 | 3,590,000 |
| 2014/03/25 | 1,230 | 1,234 | 1,213 | 1,228 | 3,493,000 |
| 2014/03/24 | 1,260 | 1,271 | 1,211 | 1,219 | 4,423,000 |
| 2014/03/20 | 1,233 | 1,237 | 1,200 | 1,210 | 2,489,000 |
| 2014/03/19 | 1,268 | 1,271 | 1,204 | 1,219 | 5,381,000 |
| 2014/03/18 | 1,272 | 1,274 | 1,246 | 1,261 | 3,478,000 |
| 2014/03/17 | 1,251 | 1,262 | 1,237 | 1,243 | 2,233,000 |
| 2014/03/14 | 1,241 | 1,259 | 1,240 | 1,251 | 5,817,000 |
| 2014/03/13 | 1,276 | 1,286 | 1,262 | 1,265 | 3,506,000 |
| 2014/03/12 | 1,304 | 1,305 | 1,277 | 1,282 | 5,608,000 |
| 2014/03/11 | 1,332 | 1,341 | 1,320 | 1,336 | 2,669,000 |
| 2014/03/10 | 1,357 | 1,365 | 1,335 | 1,339 | 3,226,000 |
| 2014/03/07 | 1,384 | 1,389 | 1,372 | 1,380 | 2,084,000 |
| 2014/03/06 | 1,342 | 1,372 | 1,342 | 1,365 | 2,092,000 |
| 2014/03/05 | 1,354 | 1,362 | 1,341 | 1,343 | 1,936,000 |
| 2014/03/04 | 1,334 | 1,342 | 1,323 | 1,340 | 1,847,000 |
| 2014/03/03 | 1,322 | 1,335 | 1,314 | 1,334 | 2,719,000 |
| 2014/02/28 | 1,341 | 1,342 | 1,319 | 1,330 | 1,978,000 |
| 2014/02/27 | 1,352 | 1,355 | 1,334 | 1,348 | 1,672,000 |
| 2014/02/26 | 1,368 | 1,368 | 1,353 | 1,359 | 1,887,000 |
| 2014/02/25 | 1,387 | 1,395 | 1,364 | 1,375 | 2,234,000 |
| 2014/02/24 | 1,377 | 1,403 | 1,362 | 1,374 | 2,254,000 |
| 2014/02/21 | 1,384 | 1,392 | 1,376 | 1,389 | 2,071,000 |
| 2014/02/20 | 1,392 | 1,401 | 1,368 | 1,370 | 3,586,000 |
| 2014/02/19 | 1,370 | 1,392 | 1,354 | 1,390 | 2,859,000 |
| 2014/02/18 | 1,363 | 1,395 | 1,363 | 1,381 | 2,784,000 |
| 2014/02/17 | 1,325 | 1,355 | 1,320 | 1,349 | 1,988,000 |
| 2014/02/14 | 1,351 | 1,362 | 1,314 | 1,330 | 3,420,000 |
| 2014/02/13 | 1,385 | 1,402 | 1,350 | 1,354 | 3,993,000 |
| 2014/02/12 | 1,338 | 1,376 | 1,329 | 1,367 | 3,682,000 |
| 2014/02/10 | 1,325 | 1,329 | 1,300 | 1,308 | 2,087,000 |
| 2014/02/07 | 1,281 | 1,302 | 1,280 | 1,302 | 2,346,000 |
| 2014/02/06 | 1,265 | 1,279 | 1,255 | 1,259 | 2,738,000 |
| 2014/02/05 | 1,255 | 1,269 | 1,236 | 1,264 | 3,461,000 |
| 2014/02/04 | 1,282 | 1,289 | 1,234 | 1,234 | 4,164,000 |
| 2014/02/03 | 1,331 | 1,339 | 1,316 | 1,320 | 2,107,000 |
| 2014/01/31 | 1,375 | 1,377 | 1,334 | 1,345 | 3,494,000 |
| 2014/01/30 | 1,367 | 1,369 | 1,346 | 1,360 | 2,657,000 |
| 2014/01/29 | 1,388 | 1,391 | 1,371 | 1,382 | 2,410,000 |
| 2014/01/28 | 1,379 | 1,381 | 1,354 | 1,362 | 3,422,000 |
| 2014/01/27 | 1,382 | 1,403 | 1,374 | 1,377 | 3,075,000 |
| 2014/01/24 | 1,436 | 1,449 | 1,416 | 1,424 | 2,757,000 |
| 2014/01/23 | 1,470 | 1,471 | 1,439 | 1,445 | 2,613,000 |
| 2014/01/22 | 1,469 | 1,473 | 1,446 | 1,471 | 2,485,000 |
| 2014/01/21 | 1,464 | 1,490 | 1,461 | 1,480 | 3,276,000 |
| 2014/01/20 | 1,451 | 1,462 | 1,440 | 1,457 | 2,965,000 |
| 2014/01/17 | 1,422 | 1,449 | 1,421 | 1,439 | 2,936,000 |
| 2014/01/16 | 1,412 | 1,423 | 1,405 | 1,418 | 2,593,000 |
| 2014/01/15 | 1,401 | 1,410 | 1,397 | 1,405 | 2,548,000 |
| 2014/01/14 | 1,358 | 1,412 | 1,355 | 1,389 | 5,720,000 |
| 2014/01/10 | 1,380 | 1,390 | 1,367 | 1,385 | 3,051,000 |
| 2014/01/09 | 1,400 | 1,402 | 1,391 | 1,398 | 2,439,000 |
| 2014/01/08 | 1,388 | 1,403 | 1,386 | 1,403 | 3,717,000 |
| 2014/01/07 | 1,365 | 1,392 | 1,359 | 1,385 | 3,086,000 |
| 2014/01/06 | 1,377 | 1,377 | 1,351 | 1,377 | 3,452,000 |