千代田化工建設(6366)の株価時系列情報
千代田化工建設(6366)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 | 1,015 | 1,022 | 1,006 | 1,006 | 1,585,000 |
| 2014/12/29 | 1,044 | 1,046 | 1,013 | 1,022 | 1,423,000 |
| 2014/12/26 | 1,020 | 1,042 | 1,017 | 1,038 | 1,997,000 |
| 2014/12/25 | 1,014 | 1,021 | 1,008 | 1,020 | 1,941,000 |
| 2014/12/24 | 1,049 | 1,051 | 1,016 | 1,019 | 3,614,000 |
| 2014/12/22 | 1,001 | 1,024 | 995 | 1,023 | 3,671,000 |
| 2014/12/19 | 1,003 | 1,004 | 990 | 994 | 2,841,000 |
| 2014/12/18 | 978 | 1,008 | 968 | 993 | 4,976,000 |
| 2014/12/17 | 921 | 963 | 916 | 959 | 4,882,000 |
| 2014/12/16 | 959 | 959 | 926 | 934 | 5,424,000 |
| 2014/12/15 | 990 | 992 | 960 | 969 | 6,260,000 |
| 2014/12/12 | 991 | 1,007 | 991 | 997 | 3,829,000 |
| 2014/12/11 | 1,000 | 1,003 | 986 | 993 | 3,441,000 |
| 2014/12/10 | 998 | 1,009 | 995 | 1,006 | 2,894,000 |
| 2014/12/09 | 1,011 | 1,014 | 996 | 1,004 | 4,115,000 |
| 2014/12/08 | 1,035 | 1,042 | 1,018 | 1,026 | 2,960,000 |
| 2014/12/05 | 1,039 | 1,040 | 1,021 | 1,032 | 2,123,000 |
| 2014/12/04 | 1,067 | 1,067 | 1,050 | 1,051 | 1,851,000 |
| 2014/12/03 | 1,076 | 1,076 | 1,042 | 1,056 | 3,836,000 |
| 2014/12/02 | 1,026 | 1,050 | 1,023 | 1,047 | 2,989,000 |
| 2014/12/01 | 1,042 | 1,045 | 1,013 | 1,021 | 4,161,000 |
| 2014/11/28 | 1,089 | 1,089 | 1,042 | 1,048 | 5,398,000 |
| 2014/11/27 | 1,118 | 1,122 | 1,105 | 1,107 | 1,339,000 |
| 2014/11/26 | 1,129 | 1,130 | 1,114 | 1,123 | 1,469,000 |
| 2014/11/25 | 1,135 | 1,140 | 1,118 | 1,127 | 1,683,000 |
| 2014/11/21 | 1,121 | 1,125 | 1,106 | 1,117 | 1,306,000 |
| 2014/11/20 | 1,150 | 1,150 | 1,121 | 1,124 | 1,430,000 |
| 2014/11/19 | 1,152 | 1,161 | 1,136 | 1,141 | 2,055,000 |
| 2014/11/18 | 1,132 | 1,144 | 1,124 | 1,140 | 2,063,000 |
| 2014/11/17 | 1,136 | 1,136 | 1,104 | 1,106 | 2,210,000 |
| 2014/11/14 | 1,176 | 1,178 | 1,138 | 1,147 | 3,339,000 |
| 2014/11/13 | 1,177 | 1,182 | 1,154 | 1,164 | 3,059,000 |
| 2014/11/12 | 1,171 | 1,188 | 1,164 | 1,177 | 4,479,000 |
| 2014/11/11 | 1,088 | 1,191 | 1,086 | 1,171 | 5,422,000 |
| 2014/11/10 | 1,080 | 1,096 | 1,079 | 1,088 | 1,295,000 |
| 2014/11/07 | 1,088 | 1,093 | 1,077 | 1,083 | 1,275,000 |
| 2014/11/06 | 1,102 | 1,111 | 1,076 | 1,083 | 2,077,000 |
| 2014/11/05 | 1,096 | 1,106 | 1,090 | 1,102 | 1,961,000 |
| 2014/11/04 | 1,150 | 1,155 | 1,103 | 1,105 | 4,517,000 |
| 2014/10/31 | 1,094 | 1,136 | 1,090 | 1,126 | 2,718,000 |
| 2014/10/30 | 1,074 | 1,089 | 1,074 | 1,078 | 1,775,000 |
| 2014/10/29 | 1,064 | 1,081 | 1,063 | 1,080 | 1,266,000 |
| 2014/10/28 | 1,071 | 1,071 | 1,059 | 1,061 | 1,062,000 |
| 2014/10/27 | 1,075 | 1,078 | 1,061 | 1,067 | 929,000 |
| 2014/10/24 | 1,080 | 1,085 | 1,052 | 1,066 | 2,041,000 |
| 2014/10/23 | 1,054 | 1,062 | 1,049 | 1,050 | 1,065,000 |
| 2014/10/22 | 1,032 | 1,068 | 1,032 | 1,066 | 2,328,000 |
| 2014/10/21 | 1,047 | 1,052 | 1,009 | 1,012 | 1,842,000 |
| 2014/10/20 | 1,035 | 1,045 | 1,032 | 1,044 | 1,873,000 |
| 2014/10/17 | 1,023 | 1,033 | 1,002 | 1,003 | 1,712,000 |
| 2014/10/16 | 1,031 | 1,038 | 1,020 | 1,026 | 1,761,000 |
| 2014/10/15 | 1,061 | 1,064 | 1,042 | 1,059 | 2,070,000 |
| 2014/10/14 | 1,046 | 1,080 | 1,038 | 1,060 | 3,389,000 |
| 2014/10/10 | 1,088 | 1,088 | 1,064 | 1,075 | 3,087,000 |
| 2014/10/09 | 1,133 | 1,137 | 1,103 | 1,107 | 1,933,000 |
| 2014/10/08 | 1,126 | 1,133 | 1,115 | 1,129 | 2,074,000 |
| 2014/10/07 | 1,165 | 1,169 | 1,149 | 1,149 | 1,212,000 |
| 2014/10/06 | 1,170 | 1,187 | 1,164 | 1,176 | 1,241,000 |
| 2014/10/03 | 1,150 | 1,159 | 1,140 | 1,158 | 1,509,000 |
| 2014/10/02 | 1,172 | 1,175 | 1,151 | 1,152 | 2,282,000 |
| 2014/10/01 | 1,202 | 1,219 | 1,194 | 1,197 | 1,553,000 |
| 2014/09/30 | 1,220 | 1,223 | 1,201 | 1,211 | 1,457,000 |
| 2014/09/29 | 1,237 | 1,242 | 1,226 | 1,236 | 1,046,000 |
| 2014/09/26 | 1,218 | 1,246 | 1,215 | 1,236 | 1,643,000 |
| 2014/09/25 | 1,217 | 1,244 | 1,213 | 1,241 | 3,396,000 |
| 2014/09/24 | 1,203 | 1,214 | 1,195 | 1,209 | 1,426,000 |
| 2014/09/22 | 1,223 | 1,223 | 1,194 | 1,198 | 2,099,000 |
| 2014/09/19 | 1,180 | 1,226 | 1,180 | 1,215 | 3,030,000 |
| 2014/09/18 | 1,173 | 1,182 | 1,167 | 1,175 | 1,273,000 |
| 2014/09/17 | 1,170 | 1,172 | 1,153 | 1,165 | 1,873,000 |
| 2014/09/16 | 1,175 | 1,189 | 1,164 | 1,172 | 2,237,000 |
| 2014/09/12 | 1,180 | 1,187 | 1,174 | 1,184 | 3,866,000 |
| 2014/09/11 | 1,203 | 1,209 | 1,189 | 1,197 | 1,504,000 |
| 2014/09/10 | 1,203 | 1,207 | 1,193 | 1,201 | 1,316,000 |
| 2014/09/09 | 1,230 | 1,236 | 1,216 | 1,216 | 1,347,000 |
| 2014/09/08 | 1,205 | 1,228 | 1,204 | 1,220 | 2,409,000 |
| 2014/09/05 | 1,212 | 1,215 | 1,196 | 1,198 | 956,000 |
| 2014/09/04 | 1,220 | 1,230 | 1,208 | 1,212 | 2,531,000 |
| 2014/09/03 | 1,189 | 1,230 | 1,184 | 1,219 | 5,706,000 |
| 2014/09/02 | 1,151 | 1,183 | 1,150 | 1,176 | 1,831,000 |
| 2014/09/01 | 1,135 | 1,153 | 1,127 | 1,147 | 920,000 |
| 2014/08/29 | 1,140 | 1,143 | 1,133 | 1,138 | 796,000 |
| 2014/08/28 | 1,150 | 1,150 | 1,138 | 1,141 | 842,000 |
| 2014/08/27 | 1,154 | 1,156 | 1,145 | 1,150 | 646,000 |
| 2014/08/26 | 1,135 | 1,157 | 1,135 | 1,150 | 1,311,000 |
| 2014/08/25 | 1,134 | 1,138 | 1,126 | 1,136 | 1,291,000 |
| 2014/08/22 | 1,148 | 1,150 | 1,135 | 1,138 | 798,000 |
| 2014/08/21 | 1,150 | 1,150 | 1,140 | 1,147 | 951,000 |
| 2014/08/20 | 1,145 | 1,149 | 1,137 | 1,139 | 943,000 |
| 2014/08/19 | 1,136 | 1,150 | 1,125 | 1,145 | 2,541,000 |
| 2014/08/18 | 1,145 | 1,149 | 1,128 | 1,131 | 1,010,000 |
| 2014/08/15 | 1,154 | 1,161 | 1,148 | 1,149 | 1,791,000 |
| 2014/08/14 | 1,126 | 1,155 | 1,126 | 1,152 | 2,107,000 |
| 2014/08/13 | 1,100 | 1,119 | 1,093 | 1,116 | 1,656,000 |
| 2014/08/12 | 1,120 | 1,122 | 1,095 | 1,105 | 2,803,000 |
| 2014/08/11 | 1,125 | 1,138 | 1,106 | 1,126 | 3,421,000 |
| 2014/08/08 | 1,177 | 1,184 | 1,100 | 1,118 | 3,330,000 |
| 2014/08/07 | 1,189 | 1,194 | 1,180 | 1,191 | 1,909,000 |
| 2014/08/06 | 1,200 | 1,215 | 1,196 | 1,199 | 1,734,000 |
| 2014/08/05 | 1,229 | 1,229 | 1,205 | 1,206 | 1,162,000 |
| 2014/08/04 | 1,217 | 1,236 | 1,216 | 1,225 | 1,439,000 |
| 2014/08/01 | 1,228 | 1,233 | 1,217 | 1,220 | 1,245,000 |
| 2014/07/31 | 1,244 | 1,245 | 1,233 | 1,234 | 1,635,000 |
| 2014/07/30 | 1,250 | 1,254 | 1,224 | 1,230 | 2,179,000 |
| 2014/07/29 | 1,232 | 1,253 | 1,231 | 1,250 | 2,096,000 |
| 2014/07/28 | 1,222 | 1,235 | 1,221 | 1,232 | 1,121,000 |
| 2014/07/25 | 1,230 | 1,230 | 1,216 | 1,224 | 1,155,000 |
| 2014/07/24 | 1,230 | 1,236 | 1,220 | 1,226 | 1,362,000 |
| 2014/07/23 | 1,213 | 1,231 | 1,213 | 1,225 | 1,155,000 |
| 2014/07/22 | 1,207 | 1,220 | 1,200 | 1,216 | 1,538,000 |
| 2014/07/18 | 1,191 | 1,192 | 1,183 | 1,191 | 1,097,000 |
| 2014/07/17 | 1,204 | 1,208 | 1,196 | 1,201 | 962,000 |
| 2014/07/16 | 1,207 | 1,212 | 1,200 | 1,202 | 1,476,000 |
| 2014/07/15 | 1,210 | 1,219 | 1,207 | 1,212 | 1,027,000 |
| 2014/07/14 | 1,203 | 1,215 | 1,200 | 1,212 | 1,266,000 |
| 2014/07/11 | 1,211 | 1,215 | 1,194 | 1,203 | 1,660,000 |
| 2014/07/10 | 1,217 | 1,223 | 1,212 | 1,215 | 1,690,000 |
| 2014/07/09 | 1,200 | 1,212 | 1,197 | 1,208 | 1,505,000 |
| 2014/07/08 | 1,203 | 1,207 | 1,189 | 1,200 | 1,319,000 |
| 2014/07/07 | 1,213 | 1,220 | 1,208 | 1,208 | 931,000 |
| 2014/07/04 | 1,220 | 1,220 | 1,207 | 1,209 | 1,496,000 |
| 2014/07/03 | 1,222 | 1,223 | 1,206 | 1,209 | 1,850,000 |
| 2014/07/02 | 1,238 | 1,241 | 1,222 | 1,223 | 1,778,000 |
| 2014/07/01 | 1,225 | 1,237 | 1,213 | 1,235 | 1,702,000 |
| 2014/06/30 | 1,237 | 1,242 | 1,225 | 1,227 | 1,346,000 |
| 2014/06/27 | 1,264 | 1,264 | 1,231 | 1,236 | 1,641,000 |
| 2014/06/26 | 1,239 | 1,264 | 1,227 | 1,253 | 2,888,000 |
| 2014/06/25 | 1,239 | 1,251 | 1,233 | 1,237 | 2,234,000 |
| 2014/06/24 | 1,240 | 1,273 | 1,232 | 1,268 | 2,511,000 |
| 2014/06/23 | 1,238 | 1,252 | 1,232 | 1,246 | 2,044,000 |
| 2014/06/20 | 1,241 | 1,242 | 1,223 | 1,227 | 2,748,000 |
| 2014/06/19 | 1,195 | 1,234 | 1,194 | 1,231 | 3,725,000 |
| 2014/06/18 | 1,187 | 1,191 | 1,181 | 1,188 | 1,476,000 |
| 2014/06/17 | 1,189 | 1,192 | 1,182 | 1,191 | 1,675,000 |
| 2014/06/16 | 1,210 | 1,213 | 1,184 | 1,190 | 1,754,000 |
| 2014/06/13 | 1,181 | 1,211 | 1,181 | 1,210 | 3,117,000 |
| 2014/06/12 | 1,210 | 1,214 | 1,201 | 1,206 | 1,669,000 |
| 2014/06/11 | 1,220 | 1,228 | 1,209 | 1,227 | 1,228,000 |
| 2014/06/10 | 1,225 | 1,235 | 1,218 | 1,218 | 1,620,000 |
| 2014/06/09 | 1,227 | 1,231 | 1,217 | 1,218 | 1,580,000 |
| 2014/06/06 | 1,222 | 1,222 | 1,211 | 1,211 | 1,341,000 |
| 2014/06/05 | 1,228 | 1,230 | 1,208 | 1,213 | 1,865,000 |
| 2014/06/04 | 1,245 | 1,245 | 1,228 | 1,235 | 1,628,000 |
| 2014/06/03 | 1,255 | 1,266 | 1,240 | 1,245 | 2,597,000 |
| 2014/06/02 | 1,215 | 1,249 | 1,214 | 1,244 | 1,946,000 |
| 2014/05/30 | 1,200 | 1,215 | 1,197 | 1,203 | 2,000,000 |
| 2014/05/29 | 1,200 | 1,200 | 1,185 | 1,190 | 1,212,000 |
| 2014/05/28 | 1,199 | 1,210 | 1,194 | 1,204 | 1,131,000 |
| 2014/05/27 | 1,191 | 1,199 | 1,189 | 1,191 | 1,011,000 |
| 2014/05/26 | 1,198 | 1,201 | 1,184 | 1,191 | 1,050,000 |
| 2014/05/23 | 1,190 | 1,193 | 1,176 | 1,187 | 1,343,000 |
| 2014/05/22 | 1,208 | 1,208 | 1,182 | 1,193 | 1,678,000 |
| 2014/05/21 | 1,191 | 1,202 | 1,176 | 1,188 | 2,394,000 |
| 2014/05/20 | 1,167 | 1,168 | 1,156 | 1,161 | 1,230,000 |
| 2014/05/19 | 1,187 | 1,194 | 1,163 | 1,165 | 1,428,000 |
| 2014/05/16 | 1,188 | 1,193 | 1,175 | 1,189 | 1,464,000 |
| 2014/05/15 | 1,186 | 1,212 | 1,164 | 1,208 | 3,491,000 |
| 2014/05/14 | 1,256 | 1,258 | 1,188 | 1,197 | 6,543,000 |
| 2014/05/13 | 1,381 | 1,398 | 1,228 | 1,282 | 6,200,000 |
| 2014/05/12 | 1,373 | 1,382 | 1,353 | 1,356 | 692,000 |
| 2014/05/09 | 1,365 | 1,383 | 1,360 | 1,370 | 728,000 |
| 2014/05/08 | 1,367 | 1,386 | 1,362 | 1,374 | 728,000 |
| 2014/05/07 | 1,351 | 1,372 | 1,350 | 1,355 | 1,270,000 |
| 2014/05/02 | 1,377 | 1,392 | 1,376 | 1,379 | 921,000 |
| 2014/05/01 | 1,368 | 1,386 | 1,367 | 1,382 | 1,194,000 |
| 2014/04/30 | 1,383 | 1,391 | 1,367 | 1,369 | 1,308,000 |
| 2014/04/28 | 1,380 | 1,391 | 1,370 | 1,387 | 1,051,000 |
| 2014/04/25 | 1,391 | 1,400 | 1,380 | 1,395 | 966,000 |
| 2014/04/24 | 1,405 | 1,418 | 1,394 | 1,397 | 1,167,000 |
| 2014/04/23 | 1,409 | 1,414 | 1,392 | 1,410 | 987,000 |
| 2014/04/22 | 1,418 | 1,437 | 1,409 | 1,409 | 1,870,000 |
| 2014/04/21 | 1,438 | 1,445 | 1,398 | 1,413 | 1,297,000 |
| 2014/04/18 | 1,451 | 1,455 | 1,432 | 1,437 | 1,357,000 |
| 2014/04/17 | 1,409 | 1,429 | 1,402 | 1,423 | 1,529,000 |
| 2014/04/16 | 1,372 | 1,410 | 1,366 | 1,410 | 1,208,000 |
| 2014/04/15 | 1,361 | 1,378 | 1,354 | 1,361 | 1,072,000 |
| 2014/04/14 | 1,349 | 1,349 | 1,331 | 1,341 | 1,589,000 |
| 2014/04/11 | 1,366 | 1,376 | 1,350 | 1,353 | 3,891,000 |
| 2014/04/10 | 1,362 | 1,385 | 1,357 | 1,380 | 2,320,000 |
| 2014/04/09 | 1,355 | 1,368 | 1,339 | 1,339 | 1,809,000 |
| 2014/04/08 | 1,380 | 1,389 | 1,358 | 1,378 | 2,944,000 |
| 2014/04/07 | 1,383 | 1,408 | 1,380 | 1,400 | 2,060,000 |
| 2014/04/04 | 1,375 | 1,395 | 1,365 | 1,391 | 1,930,000 |
| 2014/04/03 | 1,390 | 1,402 | 1,380 | 1,381 | 2,610,000 |
| 2014/04/02 | 1,355 | 1,399 | 1,355 | 1,376 | 3,244,000 |
| 2014/04/01 | 1,338 | 1,347 | 1,317 | 1,334 | 2,341,000 |
| 2014/03/31 | 1,347 | 1,352 | 1,316 | 1,331 | 1,871,000 |
| 2014/03/28 | 1,342 | 1,346 | 1,310 | 1,321 | 3,124,000 |
| 2014/03/27 | 1,312 | 1,347 | 1,301 | 1,341 | 2,766,000 |
| 2014/03/26 | 1,343 | 1,355 | 1,316 | 1,336 | 2,893,000 |
| 2014/03/25 | 1,310 | 1,317 | 1,291 | 1,302 | 3,124,000 |
| 2014/03/24 | 1,311 | 1,333 | 1,303 | 1,313 | 3,598,000 |
| 2014/03/20 | 1,368 | 1,377 | 1,338 | 1,341 | 2,914,000 |
| 2014/03/19 | 1,409 | 1,432 | 1,361 | 1,377 | 4,026,000 |
| 2014/03/18 | 1,480 | 1,480 | 1,380 | 1,397 | 5,747,000 |
| 2014/03/17 | 1,411 | 1,458 | 1,410 | 1,437 | 1,965,000 |
| 2014/03/14 | 1,443 | 1,463 | 1,417 | 1,425 | 3,735,000 |
| 2014/03/13 | 1,474 | 1,487 | 1,470 | 1,479 | 1,599,000 |
| 2014/03/12 | 1,495 | 1,495 | 1,465 | 1,472 | 1,965,000 |
| 2014/03/11 | 1,521 | 1,535 | 1,511 | 1,521 | 1,056,000 |
| 2014/03/10 | 1,529 | 1,544 | 1,521 | 1,531 | 1,080,000 |
| 2014/03/07 | 1,559 | 1,563 | 1,540 | 1,554 | 1,262,000 |
| 2014/03/06 | 1,506 | 1,552 | 1,499 | 1,546 | 1,614,000 |
| 2014/03/05 | 1,514 | 1,520 | 1,501 | 1,515 | 1,198,000 |
| 2014/03/04 | 1,480 | 1,500 | 1,479 | 1,492 | 1,095,000 |
| 2014/03/03 | 1,509 | 1,520 | 1,489 | 1,493 | 1,562,000 |
| 2014/02/28 | 1,544 | 1,572 | 1,537 | 1,544 | 1,746,000 |
| 2014/02/27 | 1,549 | 1,560 | 1,537 | 1,552 | 1,042,000 |
| 2014/02/26 | 1,549 | 1,566 | 1,537 | 1,553 | 1,613,000 |
| 2014/02/25 | 1,536 | 1,584 | 1,533 | 1,572 | 2,356,000 |
| 2014/02/24 | 1,514 | 1,535 | 1,508 | 1,525 | 1,347,000 |
| 2014/02/21 | 1,539 | 1,540 | 1,517 | 1,536 | 1,076,000 |
| 2014/02/20 | 1,547 | 1,551 | 1,504 | 1,506 | 1,478,000 |
| 2014/02/19 | 1,524 | 1,561 | 1,520 | 1,561 | 1,919,000 |
| 2014/02/18 | 1,538 | 1,555 | 1,513 | 1,551 | 1,624,000 |
| 2014/02/17 | 1,498 | 1,534 | 1,482 | 1,528 | 2,199,000 |
| 2014/02/14 | 1,501 | 1,534 | 1,496 | 1,507 | 3,238,000 |
| 2014/02/13 | 1,541 | 1,549 | 1,503 | 1,509 | 3,495,000 |
| 2014/02/12 | 1,581 | 1,607 | 1,495 | 1,501 | 4,841,000 |
| 2014/02/10 | 1,520 | 1,554 | 1,504 | 1,550 | 2,233,000 |
| 2014/02/07 | 1,495 | 1,510 | 1,477 | 1,495 | 1,294,000 |
| 2014/02/06 | 1,460 | 1,485 | 1,460 | 1,465 | 1,966,000 |
| 2014/02/05 | 1,508 | 1,529 | 1,470 | 1,500 | 2,477,000 |
| 2014/02/04 | 1,510 | 1,529 | 1,485 | 1,491 | 2,436,000 |
| 2014/02/03 | 1,560 | 1,583 | 1,533 | 1,571 | 1,930,000 |
| 2014/01/31 | 1,622 | 1,629 | 1,578 | 1,591 | 1,585,000 |
| 2014/01/30 | 1,596 | 1,619 | 1,580 | 1,608 | 2,041,000 |
| 2014/01/29 | 1,585 | 1,625 | 1,584 | 1,625 | 2,761,000 |
| 2014/01/28 | 1,589 | 1,591 | 1,553 | 1,553 | 2,109,000 |
| 2014/01/27 | 1,527 | 1,611 | 1,526 | 1,597 | 3,066,000 |
| 2014/01/24 | 1,555 | 1,594 | 1,554 | 1,575 | 3,532,000 |
| 2014/01/23 | 1,629 | 1,645 | 1,605 | 1,605 | 2,375,000 |
| 2014/01/22 | 1,601 | 1,605 | 1,582 | 1,596 | 2,508,000 |
| 2014/01/21 | 1,613 | 1,627 | 1,603 | 1,618 | 1,458,000 |
| 2014/01/20 | 1,631 | 1,633 | 1,594 | 1,596 | 1,916,000 |
| 2014/01/17 | 1,609 | 1,632 | 1,604 | 1,621 | 1,771,000 |
| 2014/01/16 | 1,645 | 1,650 | 1,621 | 1,627 | 2,271,000 |
| 2014/01/15 | 1,603 | 1,669 | 1,596 | 1,641 | 5,226,000 |
| 2014/01/14 | 1,500 | 1,559 | 1,482 | 1,529 | 3,940,000 |
| 2014/01/10 | 1,464 | 1,497 | 1,464 | 1,490 | 2,991,000 |
| 2014/01/09 | 1,481 | 1,489 | 1,468 | 1,483 | 1,520,000 |
| 2014/01/08 | 1,480 | 1,493 | 1,466 | 1,493 | 1,586,000 |
| 2014/01/07 | 1,487 | 1,495 | 1,465 | 1,475 | 1,300,000 |
| 2014/01/06 | 1,505 | 1,519 | 1,485 | 1,487 | 2,126,000 |