住友電気工業(5802)の株価時系列情報
住友電気工業(5802)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 | 1,528 | 1,530 | 1,513 | 1,513 | 2,278,200 |
| 2014/12/29 | 1,554 | 1,554 | 1,506 | 1,528 | 2,524,700 |
| 2014/12/26 | 1,543 | 1,545 | 1,529 | 1,534 | 1,700,400 |
| 2014/12/25 | 1,552 | 1,558 | 1,537 | 1,543 | 1,312,300 |
| 2014/12/24 | 1,554 | 1,556 | 1,545 | 1,551 | 1,747,900 |
| 2014/12/22 | 1,525 | 1,538 | 1,524 | 1,532 | 2,974,500 |
| 2014/12/19 | 1,511 | 1,523 | 1,498 | 1,523 | 3,111,200 |
| 2014/12/18 | 1,490 | 1,498 | 1,474 | 1,480 | 3,034,900 |
| 2014/12/17 | 1,443 | 1,460 | 1,436 | 1,446 | 3,074,500 |
| 2014/12/16 | 1,452 | 1,464 | 1,442 | 1,455 | 3,422,100 |
| 2014/12/15 | 1,492 | 1,498 | 1,466 | 1,480 | 3,458,200 |
| 2014/12/12 | 1,510 | 1,544 | 1,509 | 1,524 | 5,628,100 |
| 2014/12/11 | 1,520 | 1,534 | 1,508 | 1,529 | 2,735,900 |
| 2014/12/10 | 1,590 | 1,610 | 1,542 | 1,555 | 3,856,400 |
| 2014/12/09 | 1,597 | 1,626 | 1,590 | 1,614 | 5,039,000 |
| 2014/12/08 | 1,598 | 1,609 | 1,584 | 1,609 | 4,232,900 |
| 2014/12/05 | 1,570 | 1,582 | 1,566 | 1,581 | 3,251,800 |
| 2014/12/04 | 1,593 | 1,597 | 1,564 | 1,579 | 4,771,000 |
| 2014/12/03 | 1,600 | 1,610 | 1,579 | 1,586 | 3,073,500 |
| 2014/12/02 | 1,580 | 1,594 | 1,571 | 1,589 | 3,484,200 |
| 2014/12/01 | 1,538 | 1,579 | 1,534 | 1,579 | 4,525,700 |
| 2014/11/28 | 1,510 | 1,546 | 1,510 | 1,544 | 3,363,000 |
| 2014/11/27 | 1,521 | 1,529 | 1,509 | 1,509 | 2,562,100 |
| 2014/11/26 | 1,521 | 1,541 | 1,520 | 1,532 | 3,155,400 |
| 2014/11/25 | 1,515 | 1,525 | 1,497 | 1,525 | 4,674,500 |
| 2014/11/21 | 1,518 | 1,518 | 1,478 | 1,501 | 6,313,800 |
| 2014/11/20 | 1,541 | 1,547 | 1,523 | 1,528 | 3,580,400 |
| 2014/11/19 | 1,548 | 1,565 | 1,532 | 1,538 | 3,764,300 |
| 2014/11/18 | 1,525 | 1,538 | 1,521 | 1,535 | 3,395,100 |
| 2014/11/17 | 1,563 | 1,569 | 1,493 | 1,497 | 5,319,600 |
| 2014/11/14 | 1,557 | 1,560 | 1,535 | 1,554 | 5,063,300 |
| 2014/11/13 | 1,525 | 1,543 | 1,521 | 1,537 | 2,299,800 |
| 2014/11/12 | 1,547 | 1,554 | 1,519 | 1,522 | 3,123,300 |
| 2014/11/11 | 1,530 | 1,540 | 1,511 | 1,527 | 3,301,000 |
| 2014/11/10 | 1,513 | 1,528 | 1,507 | 1,522 | 2,599,300 |
| 2014/11/07 | 1,522 | 1,532 | 1,509 | 1,518 | 2,825,500 |
| 2014/11/06 | 1,517 | 1,539 | 1,511 | 1,520 | 5,265,500 |
| 2014/11/05 | 1,520 | 1,532 | 1,484 | 1,505 | 7,494,200 |
| 2014/11/04 | 1,591 | 1,606 | 1,520 | 1,523 | 8,517,200 |
| 2014/10/31 | 1,386 | 1,488 | 1,375 | 1,481 | 9,669,600 |
| 2014/10/30 | 1,428 | 1,445 | 1,417 | 1,434 | 4,204,100 |
| 2014/10/29 | 1,421 | 1,433 | 1,399 | 1,418 | 6,007,400 |
| 2014/10/28 | 1,441 | 1,443 | 1,412 | 1,420 | 3,742,200 |
| 2014/10/27 | 1,448 | 1,455 | 1,434 | 1,449 | 2,486,100 |
| 2014/10/24 | 1,449 | 1,453 | 1,433 | 1,443 | 2,495,900 |
| 2014/10/23 | 1,445 | 1,447 | 1,415 | 1,428 | 4,081,900 |
| 2014/10/22 | 1,441 | 1,461 | 1,433 | 1,458 | 2,853,100 |
| 2014/10/21 | 1,450 | 1,452 | 1,412 | 1,416 | 2,991,400 |
| 2014/10/20 | 1,436 | 1,450 | 1,415 | 1,445 | 4,020,700 |
| 2014/10/17 | 1,402 | 1,413 | 1,389 | 1,389 | 5,407,600 |
| 2014/10/16 | 1,401 | 1,422 | 1,400 | 1,407 | 2,993,100 |
| 2014/10/15 | 1,439 | 1,446 | 1,424 | 1,442 | 3,234,400 |
| 2014/10/14 | 1,425 | 1,451 | 1,423 | 1,426 | 3,933,700 |
| 2014/10/10 | 1,472 | 1,478 | 1,461 | 1,471 | 3,538,600 |
| 2014/10/09 | 1,508 | 1,516 | 1,493 | 1,495 | 2,935,000 |
| 2014/10/08 | 1,522 | 1,528 | 1,502 | 1,509 | 4,051,400 |
| 2014/10/07 | 1,549 | 1,575 | 1,543 | 1,558 | 3,135,100 |
| 2014/10/06 | 1,555 | 1,567 | 1,542 | 1,559 | 2,783,200 |
| 2014/10/03 | 1,530 | 1,545 | 1,514 | 1,530 | 3,155,100 |
| 2014/10/02 | 1,567 | 1,571 | 1,534 | 1,538 | 3,001,000 |
| 2014/10/01 | 1,621 | 1,621 | 1,591 | 1,592 | 2,959,300 |
| 2014/09/30 | 1,629 | 1,629 | 1,600 | 1,621 | 3,147,800 |
| 2014/09/29 | 1,626 | 1,635 | 1,624 | 1,630 | 2,086,500 |
| 2014/09/26 | 1,602 | 1,630 | 1,602 | 1,623 | 3,373,300 |
| 2014/09/25 | 1,624 | 1,637 | 1,618 | 1,637 | 3,134,400 |
| 2014/09/24 | 1,590 | 1,614 | 1,585 | 1,612 | 2,272,000 |
| 2014/09/22 | 1,609 | 1,618 | 1,597 | 1,616 | 2,891,000 |
| 2014/09/19 | 1,600 | 1,613 | 1,587 | 1,602 | 3,632,100 |
| 2014/09/18 | 1,582 | 1,595 | 1,582 | 1,584 | 2,939,900 |
| 2014/09/17 | 1,568 | 1,569 | 1,558 | 1,564 | 1,996,200 |
| 2014/09/16 | 1,572 | 1,576 | 1,551 | 1,567 | 2,008,200 |
| 2014/09/12 | 1,575 | 1,587 | 1,562 | 1,582 | 4,644,600 |
| 2014/09/11 | 1,578 | 1,584 | 1,563 | 1,568 | 2,300,300 |
| 2014/09/10 | 1,549 | 1,565 | 1,543 | 1,564 | 1,872,200 |
| 2014/09/09 | 1,570 | 1,572 | 1,558 | 1,559 | 1,817,700 |
| 2014/09/08 | 1,554 | 1,562 | 1,546 | 1,560 | 2,388,000 |
| 2014/09/05 | 1,568 | 1,569 | 1,549 | 1,552 | 1,622,400 |
| 2014/09/04 | 1,562 | 1,564 | 1,548 | 1,550 | 1,871,200 |
| 2014/09/03 | 1,572 | 1,581 | 1,556 | 1,561 | 2,783,600 |
| 2014/09/02 | 1,540 | 1,569 | 1,540 | 1,561 | 2,569,300 |
| 2014/09/01 | 1,516 | 1,541 | 1,516 | 1,533 | 1,211,400 |
| 2014/08/29 | 1,523 | 1,526 | 1,507 | 1,523 | 3,378,000 |
| 2014/08/28 | 1,526 | 1,542 | 1,526 | 1,537 | 1,858,800 |
| 2014/08/27 | 1,536 | 1,547 | 1,527 | 1,538 | 1,900,700 |
| 2014/08/26 | 1,542 | 1,546 | 1,536 | 1,538 | 1,452,000 |
| 2014/08/25 | 1,551 | 1,554 | 1,536 | 1,540 | 1,315,100 |
| 2014/08/22 | 1,536 | 1,543 | 1,529 | 1,536 | 2,424,000 |
| 2014/08/21 | 1,538 | 1,539 | 1,523 | 1,532 | 2,456,200 |
| 2014/08/20 | 1,540 | 1,540 | 1,518 | 1,522 | 2,430,400 |
| 2014/08/19 | 1,537 | 1,537 | 1,527 | 1,529 | 1,637,300 |
| 2014/08/18 | 1,522 | 1,526 | 1,503 | 1,516 | 3,114,700 |
| 2014/08/15 | 1,523 | 1,534 | 1,512 | 1,526 | 2,903,500 |
| 2014/08/14 | 1,540 | 1,540 | 1,520 | 1,525 | 3,286,500 |
| 2014/08/13 | 1,531 | 1,535 | 1,521 | 1,529 | 2,748,800 |
| 2014/08/12 | 1,546 | 1,549 | 1,535 | 1,542 | 1,795,700 |
| 2014/08/11 | 1,535 | 1,549 | 1,524 | 1,546 | 2,706,600 |
| 2014/08/08 | 1,529 | 1,542 | 1,497 | 1,501 | 3,866,100 |
| 2014/08/07 | 1,528 | 1,565 | 1,520 | 1,551 | 4,665,900 |
| 2014/08/06 | 1,511 | 1,524 | 1,503 | 1,513 | 2,683,600 |
| 2014/08/05 | 1,525 | 1,532 | 1,509 | 1,515 | 2,161,000 |
| 2014/08/04 | 1,533 | 1,541 | 1,518 | 1,532 | 2,189,600 |
| 2014/08/01 | 1,565 | 1,570 | 1,528 | 1,540 | 4,529,200 |
| 2014/07/31 | 1,548 | 1,559 | 1,526 | 1,528 | 2,922,700 |
| 2014/07/30 | 1,520 | 1,540 | 1,518 | 1,540 | 2,658,300 |
| 2014/07/29 | 1,522 | 1,527 | 1,505 | 1,525 | 2,480,800 |
| 2014/07/28 | 1,495 | 1,517 | 1,495 | 1,512 | 3,131,800 |
| 2014/07/25 | 1,496 | 1,504 | 1,487 | 1,503 | 1,976,000 |
| 2014/07/24 | 1,500 | 1,509 | 1,487 | 1,496 | 2,478,200 |
| 2014/07/23 | 1,500 | 1,513 | 1,495 | 1,499 | 2,291,500 |
| 2014/07/22 | 1,470 | 1,502 | 1,468 | 1,496 | 2,691,400 |
| 2014/07/18 | 1,477 | 1,490 | 1,463 | 1,480 | 2,856,800 |
| 2014/07/17 | 1,505 | 1,508 | 1,491 | 1,497 | 4,241,200 |
| 2014/07/16 | 1,494 | 1,498 | 1,477 | 1,480 | 2,299,800 |
| 2014/07/15 | 1,500 | 1,509 | 1,484 | 1,494 | 2,389,300 |
| 2014/07/14 | 1,484 | 1,489 | 1,469 | 1,485 | 2,302,700 |
| 2014/07/11 | 1,467 | 1,485 | 1,466 | 1,478 | 2,506,600 |
| 2014/07/10 | 1,504 | 1,513 | 1,484 | 1,489 | 2,784,300 |
| 2014/07/09 | 1,474 | 1,507 | 1,473 | 1,506 | 3,772,700 |
| 2014/07/08 | 1,453 | 1,493 | 1,443 | 1,488 | 4,192,100 |
| 2014/07/07 | 1,480 | 1,494 | 1,469 | 1,474 | 2,164,200 |
| 2014/07/04 | 1,475 | 1,480 | 1,465 | 1,471 | 2,271,800 |
| 2014/07/03 | 1,462 | 1,465 | 1,440 | 1,452 | 2,730,300 |
| 2014/07/02 | 1,473 | 1,474 | 1,455 | 1,459 | 2,262,800 |
| 2014/07/01 | 1,430 | 1,475 | 1,426 | 1,464 | 3,685,000 |
| 2014/06/30 | 1,431 | 1,434 | 1,413 | 1,425 | 2,936,300 |
| 2014/06/27 | 1,448 | 1,449 | 1,412 | 1,431 | 3,406,800 |
| 2014/06/26 | 1,446 | 1,456 | 1,438 | 1,442 | 1,990,400 |
| 2014/06/25 | 1,441 | 1,444 | 1,431 | 1,435 | 1,944,400 |
| 2014/06/24 | 1,458 | 1,459 | 1,435 | 1,447 | 3,658,000 |
| 2014/06/23 | 1,453 | 1,475 | 1,453 | 1,465 | 4,395,800 |
| 2014/06/20 | 1,424 | 1,460 | 1,420 | 1,441 | 7,792,200 |
| 2014/06/19 | 1,380 | 1,414 | 1,373 | 1,400 | 3,291,000 |
| 2014/06/18 | 1,369 | 1,379 | 1,353 | 1,378 | 4,133,100 |
| 2014/06/17 | 1,385 | 1,386 | 1,365 | 1,369 | 3,247,200 |
| 2014/06/16 | 1,401 | 1,405 | 1,375 | 1,382 | 2,526,200 |
| 2014/06/13 | 1,374 | 1,409 | 1,373 | 1,405 | 3,641,100 |
| 2014/06/12 | 1,398 | 1,405 | 1,387 | 1,402 | 1,952,800 |
| 2014/06/11 | 1,407 | 1,420 | 1,406 | 1,416 | 1,815,700 |
| 2014/06/10 | 1,416 | 1,420 | 1,401 | 1,406 | 2,142,200 |
| 2014/06/09 | 1,438 | 1,438 | 1,403 | 1,410 | 2,827,700 |
| 2014/06/06 | 1,425 | 1,429 | 1,410 | 1,414 | 2,961,300 |
| 2014/06/05 | 1,430 | 1,436 | 1,410 | 1,415 | 2,556,700 |
| 2014/06/04 | 1,422 | 1,427 | 1,407 | 1,416 | 3,313,500 |
| 2014/06/03 | 1,446 | 1,449 | 1,423 | 1,427 | 3,025,700 |
| 2014/06/02 | 1,385 | 1,419 | 1,383 | 1,410 | 2,885,100 |
| 2014/05/30 | 1,385 | 1,391 | 1,366 | 1,368 | 3,065,400 |
| 2014/05/29 | 1,380 | 1,392 | 1,379 | 1,387 | 2,008,700 |
| 2014/05/28 | 1,398 | 1,409 | 1,387 | 1,392 | 3,906,300 |
| 2014/05/27 | 1,409 | 1,432 | 1,406 | 1,411 | 2,962,800 |
| 2014/05/26 | 1,391 | 1,408 | 1,380 | 1,403 | 3,683,300 |
| 2014/05/23 | 1,340 | 1,378 | 1,335 | 1,364 | 5,405,800 |
| 2014/05/22 | 1,313 | 1,335 | 1,310 | 1,331 | 3,623,800 |
| 2014/05/21 | 1,304 | 1,307 | 1,291 | 1,300 | 3,437,700 |
| 2014/05/20 | 1,314 | 1,330 | 1,311 | 1,321 | 2,279,200 |
| 2014/05/19 | 1,322 | 1,336 | 1,301 | 1,304 | 2,914,300 |
| 2014/05/16 | 1,331 | 1,340 | 1,316 | 1,332 | 3,362,300 |
| 2014/05/15 | 1,365 | 1,373 | 1,351 | 1,365 | 2,335,500 |
| 2014/05/14 | 1,377 | 1,394 | 1,368 | 1,374 | 3,548,600 |
| 2014/05/13 | 1,313 | 1,369 | 1,310 | 1,365 | 5,375,000 |
| 2014/05/12 | 1,295 | 1,316 | 1,295 | 1,295 | 5,581,700 |
| 2014/05/09 | 1,373 | 1,396 | 1,371 | 1,385 | 2,540,800 |
| 2014/05/08 | 1,380 | 1,394 | 1,368 | 1,373 | 2,331,700 |
| 2014/05/07 | 1,404 | 1,407 | 1,367 | 1,367 | 3,722,100 |
| 2014/05/02 | 1,430 | 1,433 | 1,419 | 1,427 | 1,404,100 |
| 2014/05/01 | 1,420 | 1,446 | 1,420 | 1,440 | 1,992,800 |
| 2014/04/30 | 1,430 | 1,438 | 1,406 | 1,411 | 1,684,900 |
| 2014/04/28 | 1,410 | 1,427 | 1,401 | 1,418 | 2,011,800 |
| 2014/04/25 | 1,426 | 1,451 | 1,414 | 1,435 | 1,599,700 |
| 2014/04/24 | 1,430 | 1,443 | 1,419 | 1,430 | 2,142,000 |
| 2014/04/23 | 1,424 | 1,439 | 1,410 | 1,425 | 2,937,300 |
| 2014/04/22 | 1,454 | 1,456 | 1,419 | 1,419 | 2,025,000 |
| 2014/04/21 | 1,450 | 1,468 | 1,443 | 1,448 | 1,495,300 |
| 2014/04/18 | 1,433 | 1,450 | 1,421 | 1,448 | 1,748,000 |
| 2014/04/17 | 1,440 | 1,458 | 1,424 | 1,425 | 3,588,400 |
| 2014/04/16 | 1,408 | 1,442 | 1,403 | 1,442 | 2,613,800 |
| 2014/04/15 | 1,441 | 1,443 | 1,395 | 1,396 | 3,405,500 |
| 2014/04/14 | 1,400 | 1,430 | 1,393 | 1,408 | 2,469,800 |
| 2014/04/11 | 1,384 | 1,417 | 1,381 | 1,408 | 3,403,600 |
| 2014/04/10 | 1,454 | 1,468 | 1,434 | 1,437 | 2,463,100 |
| 2014/04/09 | 1,447 | 1,456 | 1,436 | 1,438 | 2,686,100 |
| 2014/04/08 | 1,515 | 1,515 | 1,469 | 1,472 | 3,012,900 |
| 2014/04/07 | 1,524 | 1,537 | 1,512 | 1,522 | 2,259,700 |
| 2014/04/04 | 1,536 | 1,553 | 1,535 | 1,543 | 1,691,600 |
| 2014/04/03 | 1,534 | 1,557 | 1,528 | 1,546 | 2,306,400 |
| 2014/04/02 | 1,555 | 1,564 | 1,539 | 1,542 | 4,277,800 |
| 2014/04/01 | 1,542 | 1,567 | 1,537 | 1,561 | 4,100,700 |
| 2014/03/31 | 1,499 | 1,541 | 1,483 | 1,536 | 4,033,700 |
| 2014/03/28 | 1,462 | 1,483 | 1,444 | 1,478 | 2,862,600 |
| 2014/03/27 | 1,465 | 1,481 | 1,436 | 1,475 | 3,888,300 |
| 2014/03/26 | 1,465 | 1,480 | 1,448 | 1,466 | 2,550,100 |
| 2014/03/25 | 1,395 | 1,467 | 1,389 | 1,452 | 4,813,500 |
| 2014/03/24 | 1,432 | 1,444 | 1,394 | 1,404 | 4,240,100 |
| 2014/03/20 | 1,476 | 1,481 | 1,433 | 1,433 | 2,706,900 |
| 2014/03/19 | 1,479 | 1,486 | 1,445 | 1,461 | 2,459,500 |
| 2014/03/18 | 1,466 | 1,476 | 1,451 | 1,464 | 1,992,500 |
| 2014/03/17 | 1,440 | 1,451 | 1,426 | 1,436 | 2,032,100 |
| 2014/03/14 | 1,462 | 1,470 | 1,450 | 1,453 | 5,732,500 |
| 2014/03/13 | 1,521 | 1,538 | 1,512 | 1,515 | 1,739,500 |
| 2014/03/12 | 1,535 | 1,558 | 1,515 | 1,518 | 2,354,000 |
| 2014/03/11 | 1,571 | 1,575 | 1,540 | 1,559 | 2,537,900 |
| 2014/03/10 | 1,546 | 1,564 | 1,541 | 1,555 | 2,544,200 |
| 2014/03/07 | 1,587 | 1,590 | 1,553 | 1,563 | 1,957,800 |
| 2014/03/06 | 1,551 | 1,574 | 1,530 | 1,569 | 3,225,900 |
| 2014/03/05 | 1,554 | 1,568 | 1,536 | 1,540 | 2,916,200 |
| 2014/03/04 | 1,509 | 1,533 | 1,499 | 1,526 | 2,894,300 |
| 2014/03/03 | 1,510 | 1,525 | 1,484 | 1,520 | 2,967,500 |
| 2014/02/28 | 1,530 | 1,564 | 1,525 | 1,556 | 3,004,400 |
| 2014/02/27 | 1,533 | 1,557 | 1,526 | 1,543 | 4,069,400 |
| 2014/02/26 | 1,586 | 1,598 | 1,565 | 1,568 | 3,312,400 |
| 2014/02/25 | 1,607 | 1,612 | 1,588 | 1,598 | 2,385,100 |
| 2014/02/24 | 1,610 | 1,630 | 1,576 | 1,604 | 3,188,400 |
| 2014/02/21 | 1,558 | 1,605 | 1,556 | 1,601 | 4,218,000 |
| 2014/02/20 | 1,563 | 1,563 | 1,514 | 1,523 | 3,294,400 |
| 2014/02/19 | 1,592 | 1,593 | 1,557 | 1,566 | 2,935,300 |
| 2014/02/18 | 1,569 | 1,607 | 1,566 | 1,602 | 2,246,300 |
| 2014/02/17 | 1,537 | 1,563 | 1,516 | 1,558 | 1,729,200 |
| 2014/02/14 | 1,553 | 1,571 | 1,526 | 1,537 | 3,798,600 |
| 2014/02/13 | 1,605 | 1,605 | 1,559 | 1,564 | 2,348,700 |
| 2014/02/12 | 1,599 | 1,617 | 1,591 | 1,602 | 3,248,400 |
| 2014/02/10 | 1,599 | 1,605 | 1,570 | 1,583 | 2,620,100 |
| 2014/02/07 | 1,593 | 1,600 | 1,562 | 1,571 | 2,604,900 |
| 2014/02/06 | 1,599 | 1,599 | 1,546 | 1,557 | 4,441,300 |
| 2014/02/05 | 1,514 | 1,554 | 1,492 | 1,540 | 6,936,600 |
| 2014/02/04 | 1,535 | 1,535 | 1,472 | 1,472 | 6,430,600 |
| 2014/02/03 | 1,667 | 1,667 | 1,603 | 1,607 | 3,425,700 |
| 2014/01/31 | 1,662 | 1,665 | 1,612 | 1,627 | 3,754,400 |
| 2014/01/30 | 1,679 | 1,679 | 1,637 | 1,648 | 4,871,900 |
| 2014/01/29 | 1,667 | 1,709 | 1,660 | 1,706 | 4,946,500 |
| 2014/01/28 | 1,617 | 1,646 | 1,602 | 1,623 | 4,193,000 |
| 2014/01/27 | 1,579 | 1,598 | 1,576 | 1,587 | 3,762,000 |
| 2014/01/24 | 1,669 | 1,676 | 1,622 | 1,638 | 4,728,900 |
| 2014/01/23 | 1,704 | 1,724 | 1,693 | 1,694 | 3,431,300 |
| 2014/01/22 | 1,690 | 1,710 | 1,681 | 1,698 | 4,338,700 |
| 2014/01/21 | 1,692 | 1,703 | 1,679 | 1,680 | 3,771,000 |
| 2014/01/20 | 1,713 | 1,719 | 1,692 | 1,693 | 2,503,900 |
| 2014/01/17 | 1,710 | 1,720 | 1,703 | 1,711 | 2,868,700 |
| 2014/01/16 | 1,735 | 1,741 | 1,712 | 1,716 | 3,704,700 |
| 2014/01/15 | 1,725 | 1,738 | 1,718 | 1,729 | 4,023,400 |
| 2014/01/14 | 1,695 | 1,711 | 1,687 | 1,707 | 4,108,200 |
| 2014/01/10 | 1,690 | 1,749 | 1,688 | 1,747 | 6,505,200 |
| 2014/01/09 | 1,730 | 1,731 | 1,701 | 1,707 | 4,064,200 |
| 2014/01/08 | 1,720 | 1,738 | 1,715 | 1,736 | 3,377,000 |
| 2014/01/07 | 1,721 | 1,731 | 1,711 | 1,718 | 3,828,300 |
| 2014/01/06 | 1,747 | 1,748 | 1,721 | 1,736 | 3,085,200 |