オムロン(6645)の株価時系列情報
オムロン(6645)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 | 5,590 | 5,590 | 5,440 | 5,450 | 742,400 |
| 2014/12/29 | 5,620 | 5,620 | 5,480 | 5,560 | 663,100 |
| 2014/12/26 | 5,560 | 5,590 | 5,550 | 5,560 | 421,300 |
| 2014/12/25 | 5,560 | 5,620 | 5,490 | 5,520 | 686,000 |
| 2014/12/24 | 5,490 | 5,570 | 5,460 | 5,550 | 1,210,900 |
| 2014/12/22 | 5,390 | 5,400 | 5,310 | 5,390 | 1,257,100 |
| 2014/12/19 | 5,380 | 5,400 | 5,310 | 5,350 | 868,700 |
| 2014/12/18 | 5,290 | 5,360 | 5,250 | 5,300 | 861,300 |
| 2014/12/17 | 5,130 | 5,250 | 5,130 | 5,170 | 1,528,800 |
| 2014/12/16 | 5,200 | 5,210 | 5,120 | 5,170 | 1,355,100 |
| 2014/12/15 | 5,300 | 5,380 | 5,290 | 5,320 | 715,700 |
| 2014/12/12 | 5,390 | 5,470 | 5,370 | 5,390 | 1,438,200 |
| 2014/12/11 | 5,250 | 5,360 | 5,230 | 5,340 | 1,321,900 |
| 2014/12/10 | 5,510 | 5,550 | 5,350 | 5,430 | 1,048,500 |
| 2014/12/09 | 5,650 | 5,740 | 5,560 | 5,570 | 803,300 |
| 2014/12/08 | 5,800 | 5,800 | 5,670 | 5,700 | 1,188,700 |
| 2014/12/05 | 5,550 | 5,680 | 5,510 | 5,670 | 1,085,500 |
| 2014/12/04 | 5,510 | 5,560 | 5,480 | 5,510 | 763,400 |
| 2014/12/03 | 5,550 | 5,560 | 5,430 | 5,440 | 716,000 |
| 2014/12/02 | 5,390 | 5,490 | 5,370 | 5,460 | 811,500 |
| 2014/12/01 | 5,530 | 5,590 | 5,410 | 5,440 | 1,224,700 |
| 2014/11/28 | 5,300 | 5,520 | 5,300 | 5,520 | 1,818,600 |
| 2014/11/27 | 5,290 | 5,330 | 5,240 | 5,250 | 1,028,000 |
| 2014/11/26 | 5,440 | 5,450 | 5,280 | 5,290 | 1,617,900 |
| 2014/11/25 | 5,460 | 5,530 | 5,410 | 5,450 | 1,020,200 |
| 2014/11/21 | 5,400 | 5,460 | 5,330 | 5,440 | 872,700 |
| 2014/11/20 | 5,480 | 5,490 | 5,380 | 5,400 | 742,700 |
| 2014/11/19 | 5,500 | 5,570 | 5,380 | 5,400 | 1,215,200 |
| 2014/11/18 | 5,360 | 5,460 | 5,360 | 5,460 | 892,800 |
| 2014/11/17 | 5,410 | 5,410 | 5,260 | 5,310 | 1,059,200 |
| 2014/11/14 | 5,410 | 5,430 | 5,310 | 5,420 | 1,093,100 |
| 2014/11/13 | 5,270 | 5,370 | 5,240 | 5,350 | 838,000 |
| 2014/11/12 | 5,390 | 5,390 | 5,240 | 5,260 | 1,399,900 |
| 2014/11/11 | 5,280 | 5,370 | 5,250 | 5,340 | 1,397,200 |
| 2014/11/10 | 5,260 | 5,290 | 5,200 | 5,250 | 1,164,400 |
| 2014/11/07 | 5,320 | 5,370 | 5,270 | 5,310 | 1,054,300 |
| 2014/11/06 | 5,450 | 5,460 | 5,280 | 5,320 | 1,864,500 |
| 2014/11/05 | 5,460 | 5,470 | 5,410 | 5,450 | 1,313,200 |
| 2014/11/04 | 5,650 | 5,680 | 5,370 | 5,530 | 2,914,300 |
| 2014/10/31 | 4,990 | 5,220 | 4,990 | 5,180 | 2,613,600 |
| 2014/10/30 | 4,935 | 4,995 | 4,895 | 4,910 | 1,860,900 |
| 2014/10/29 | 4,910 | 4,985 | 4,855 | 4,905 | 2,890,000 |
| 2014/10/28 | 4,635 | 4,645 | 4,540 | 4,560 | 773,800 |
| 2014/10/27 | 4,605 | 4,645 | 4,555 | 4,630 | 721,600 |
| 2014/10/24 | 4,620 | 4,620 | 4,530 | 4,560 | 619,400 |
| 2014/10/23 | 4,520 | 4,565 | 4,465 | 4,515 | 733,200 |
| 2014/10/22 | 4,475 | 4,540 | 4,445 | 4,520 | 1,035,000 |
| 2014/10/21 | 4,545 | 4,545 | 4,345 | 4,370 | 1,199,200 |
| 2014/10/20 | 4,445 | 4,520 | 4,420 | 4,495 | 1,219,400 |
| 2014/10/17 | 4,370 | 4,415 | 4,280 | 4,300 | 1,588,500 |
| 2014/10/16 | 4,400 | 4,495 | 4,360 | 4,395 | 1,643,100 |
| 2014/10/15 | 4,430 | 4,580 | 4,380 | 4,575 | 1,915,000 |
| 2014/10/14 | 4,470 | 4,495 | 4,420 | 4,440 | 1,455,700 |
| 2014/10/10 | 4,590 | 4,635 | 4,550 | 4,585 | 1,184,500 |
| 2014/10/09 | 4,885 | 4,890 | 4,700 | 4,715 | 1,171,300 |
| 2014/10/08 | 4,810 | 4,870 | 4,790 | 4,840 | 1,261,500 |
| 2014/10/07 | 4,885 | 4,995 | 4,850 | 4,925 | 1,962,800 |
| 2014/10/06 | 4,900 | 4,905 | 4,780 | 4,815 | 929,300 |
| 2014/10/03 | 4,660 | 4,750 | 4,650 | 4,730 | 1,058,300 |
| 2014/10/02 | 4,710 | 4,740 | 4,635 | 4,665 | 1,768,100 |
| 2014/10/01 | 4,955 | 4,960 | 4,820 | 4,835 | 1,223,100 |
| 2014/09/30 | 4,980 | 4,990 | 4,900 | 4,980 | 1,127,700 |
| 2014/09/29 | 5,050 | 5,070 | 4,995 | 5,010 | 748,800 |
| 2014/09/26 | 4,950 | 5,030 | 4,935 | 5,020 | 820,500 |
| 2014/09/25 | 4,950 | 5,050 | 4,945 | 5,040 | 1,304,700 |
| 2014/09/24 | 4,745 | 4,895 | 4,730 | 4,890 | 1,164,500 |
| 2014/09/22 | 4,765 | 4,785 | 4,720 | 4,780 | 855,500 |
| 2014/09/19 | 4,740 | 4,775 | 4,735 | 4,755 | 1,298,400 |
| 2014/09/18 | 4,695 | 4,755 | 4,685 | 4,725 | 1,530,500 |
| 2014/09/17 | 4,735 | 4,750 | 4,635 | 4,635 | 880,500 |
| 2014/09/16 | 4,725 | 4,765 | 4,705 | 4,750 | 1,091,900 |
| 2014/09/12 | 4,700 | 4,730 | 4,655 | 4,720 | 1,238,100 |
| 2014/09/11 | 4,820 | 4,825 | 4,725 | 4,740 | 810,700 |
| 2014/09/10 | 4,695 | 4,790 | 4,670 | 4,765 | 1,243,400 |
| 2014/09/09 | 4,750 | 4,760 | 4,715 | 4,720 | 522,500 |
| 2014/09/08 | 4,750 | 4,750 | 4,705 | 4,725 | 494,900 |
| 2014/09/05 | 4,745 | 4,750 | 4,670 | 4,700 | 909,500 |
| 2014/09/04 | 4,735 | 4,790 | 4,700 | 4,710 | 1,437,700 |
| 2014/09/03 | 4,680 | 4,730 | 4,660 | 4,695 | 1,342,200 |
| 2014/09/02 | 4,570 | 4,650 | 4,570 | 4,595 | 887,900 |
| 2014/09/01 | 4,505 | 4,585 | 4,500 | 4,545 | 625,900 |
| 2014/08/29 | 4,445 | 4,520 | 4,435 | 4,505 | 1,127,700 |
| 2014/08/28 | 4,400 | 4,445 | 4,390 | 4,420 | 489,300 |
| 2014/08/27 | 4,420 | 4,460 | 4,410 | 4,435 | 525,100 |
| 2014/08/26 | 4,450 | 4,470 | 4,430 | 4,430 | 562,100 |
| 2014/08/25 | 4,425 | 4,470 | 4,395 | 4,450 | 687,100 |
| 2014/08/22 | 4,500 | 4,500 | 4,385 | 4,395 | 809,300 |
| 2014/08/21 | 4,490 | 4,495 | 4,440 | 4,480 | 759,600 |
| 2014/08/20 | 4,495 | 4,500 | 4,430 | 4,450 | 654,700 |
| 2014/08/19 | 4,445 | 4,460 | 4,420 | 4,450 | 661,700 |
| 2014/08/18 | 4,385 | 4,395 | 4,355 | 4,390 | 401,000 |
| 2014/08/15 | 4,340 | 4,375 | 4,325 | 4,365 | 524,000 |
| 2014/08/14 | 4,400 | 4,435 | 4,370 | 4,385 | 1,021,800 |
| 2014/08/13 | 4,290 | 4,325 | 4,285 | 4,305 | 1,008,300 |
| 2014/08/12 | 4,355 | 4,370 | 4,285 | 4,325 | 1,178,100 |
| 2014/08/11 | 4,360 | 4,365 | 4,280 | 4,340 | 1,496,400 |
| 2014/08/08 | 4,385 | 4,400 | 4,220 | 4,255 | 2,004,100 |
| 2014/08/07 | 4,470 | 4,475 | 4,420 | 4,465 | 1,345,700 |
| 2014/08/06 | 4,475 | 4,480 | 4,420 | 4,455 | 1,418,400 |
| 2014/08/05 | 4,640 | 4,645 | 4,515 | 4,525 | 1,030,100 |
| 2014/08/04 | 4,630 | 4,660 | 4,625 | 4,630 | 773,500 |
| 2014/08/01 | 4,545 | 4,645 | 4,540 | 4,640 | 970,300 |
| 2014/07/31 | 4,695 | 4,715 | 4,620 | 4,635 | 1,052,200 |
| 2014/07/30 | 4,655 | 4,720 | 4,585 | 4,660 | 2,391,500 |
| 2014/07/29 | 4,385 | 4,460 | 4,350 | 4,445 | 1,812,300 |
| 2014/07/28 | 4,215 | 4,270 | 4,160 | 4,260 | 1,081,700 |
| 2014/07/25 | 4,190 | 4,235 | 4,185 | 4,230 | 726,800 |
| 2014/07/24 | 4,160 | 4,230 | 4,135 | 4,195 | 528,800 |
| 2014/07/23 | 4,210 | 4,235 | 4,195 | 4,200 | 530,600 |
| 2014/07/22 | 4,200 | 4,225 | 4,185 | 4,210 | 564,400 |
| 2014/07/18 | 4,210 | 4,210 | 4,160 | 4,180 | 653,600 |
| 2014/07/17 | 4,305 | 4,310 | 4,265 | 4,280 | 455,800 |
| 2014/07/16 | 4,325 | 4,325 | 4,280 | 4,290 | 478,800 |
| 2014/07/15 | 4,285 | 4,315 | 4,240 | 4,285 | 518,800 |
| 2014/07/14 | 4,205 | 4,275 | 4,185 | 4,260 | 636,600 |
| 2014/07/11 | 4,200 | 4,270 | 4,190 | 4,215 | 626,700 |
| 2014/07/10 | 4,255 | 4,280 | 4,235 | 4,245 | 440,300 |
| 2014/07/09 | 4,210 | 4,265 | 4,210 | 4,245 | 360,000 |
| 2014/07/08 | 4,235 | 4,290 | 4,210 | 4,270 | 866,200 |
| 2014/07/07 | 4,330 | 4,365 | 4,300 | 4,305 | 412,000 |
| 2014/07/04 | 4,380 | 4,385 | 4,345 | 4,360 | 437,000 |
| 2014/07/03 | 4,310 | 4,335 | 4,255 | 4,330 | 572,700 |
| 2014/07/02 | 4,370 | 4,375 | 4,285 | 4,295 | 599,900 |
| 2014/07/01 | 4,280 | 4,355 | 4,260 | 4,325 | 656,000 |
| 2014/06/30 | 4,215 | 4,290 | 4,205 | 4,270 | 725,200 |
| 2014/06/27 | 4,210 | 4,230 | 4,145 | 4,185 | 1,034,800 |
| 2014/06/26 | 4,240 | 4,265 | 4,220 | 4,245 | 706,500 |
| 2014/06/25 | 4,250 | 4,280 | 4,215 | 4,240 | 841,100 |
| 2014/06/24 | 4,330 | 4,345 | 4,275 | 4,280 | 657,200 |
| 2014/06/23 | 4,325 | 4,395 | 4,315 | 4,335 | 1,174,400 |
| 2014/06/20 | 4,295 | 4,295 | 4,240 | 4,255 | 1,372,000 |
| 2014/06/19 | 4,180 | 4,295 | 4,165 | 4,290 | 1,022,600 |
| 2014/06/18 | 4,160 | 4,230 | 4,145 | 4,195 | 1,056,700 |
| 2014/06/17 | 4,145 | 4,150 | 4,115 | 4,130 | 496,000 |
| 2014/06/16 | 4,140 | 4,145 | 4,100 | 4,110 | 780,700 |
| 2014/06/13 | 4,100 | 4,150 | 4,090 | 4,145 | 1,072,900 |
| 2014/06/12 | 4,100 | 4,150 | 4,065 | 4,150 | 1,248,300 |
| 2014/06/11 | 4,015 | 4,080 | 4,015 | 4,080 | 742,000 |
| 2014/06/10 | 4,070 | 4,070 | 3,985 | 4,000 | 559,000 |
| 2014/06/09 | 4,090 | 4,090 | 4,050 | 4,055 | 432,500 |
| 2014/06/06 | 4,050 | 4,075 | 4,000 | 4,025 | 615,400 |
| 2014/06/05 | 4,050 | 4,050 | 3,990 | 3,990 | 811,900 |
| 2014/06/04 | 4,055 | 4,065 | 3,980 | 4,040 | 976,800 |
| 2014/06/03 | 3,965 | 4,040 | 3,950 | 4,020 | 1,251,000 |
| 2014/06/02 | 3,850 | 3,915 | 3,850 | 3,905 | 589,900 |
| 2014/05/30 | 3,835 | 3,880 | 3,800 | 3,820 | 1,032,600 |
| 2014/05/29 | 3,805 | 3,865 | 3,790 | 3,845 | 606,500 |
| 2014/05/28 | 3,855 | 3,880 | 3,820 | 3,830 | 746,300 |
| 2014/05/27 | 3,900 | 3,915 | 3,825 | 3,835 | 756,400 |
| 2014/05/26 | 3,850 | 3,900 | 3,840 | 3,890 | 1,597,100 |
| 2014/05/23 | 3,735 | 3,780 | 3,685 | 3,755 | 1,695,400 |
| 2014/05/22 | 3,465 | 3,640 | 3,460 | 3,635 | 1,392,200 |
| 2014/05/21 | 3,380 | 3,445 | 3,365 | 3,440 | 1,241,400 |
| 2014/05/20 | 3,520 | 3,535 | 3,405 | 3,415 | 1,507,600 |
| 2014/05/19 | 3,575 | 3,595 | 3,510 | 3,515 | 737,400 |
| 2014/05/16 | 3,530 | 3,600 | 3,520 | 3,585 | 1,123,500 |
| 2014/05/15 | 3,660 | 3,660 | 3,545 | 3,565 | 1,554,600 |
| 2014/05/14 | 3,665 | 3,690 | 3,665 | 3,685 | 571,100 |
| 2014/05/13 | 3,760 | 3,760 | 3,670 | 3,695 | 617,200 |
| 2014/05/12 | 3,670 | 3,735 | 3,660 | 3,660 | 631,600 |
| 2014/05/09 | 3,600 | 3,665 | 3,595 | 3,645 | 919,600 |
| 2014/05/08 | 3,715 | 3,740 | 3,665 | 3,680 | 1,256,100 |
| 2014/05/07 | 3,800 | 3,800 | 3,690 | 3,695 | 1,814,000 |
| 2014/05/02 | 3,815 | 3,905 | 3,815 | 3,865 | 2,076,300 |
| 2014/05/01 | 3,650 | 3,785 | 3,645 | 3,785 | 2,007,500 |
| 2014/04/30 | 3,630 | 3,640 | 3,560 | 3,610 | 2,246,900 |
| 2014/04/28 | 3,585 | 3,615 | 3,555 | 3,570 | 1,236,200 |
| 2014/04/25 | 3,600 | 3,680 | 3,575 | 3,630 | 3,634,000 |
| 2014/04/24 | 3,910 | 3,955 | 3,870 | 3,880 | 644,400 |
| 2014/04/23 | 3,955 | 3,970 | 3,890 | 3,930 | 582,800 |
| 2014/04/22 | 3,990 | 4,040 | 3,910 | 3,910 | 788,600 |
| 2014/04/21 | 4,030 | 4,050 | 4,005 | 4,010 | 477,700 |
| 2014/04/18 | 3,970 | 4,015 | 3,960 | 4,010 | 421,400 |
| 2014/04/17 | 4,050 | 4,050 | 3,945 | 3,955 | 589,400 |
| 2014/04/16 | 3,900 | 3,970 | 3,885 | 3,965 | 579,500 |
| 2014/04/15 | 3,885 | 3,895 | 3,825 | 3,835 | 566,100 |
| 2014/04/14 | 3,820 | 3,880 | 3,810 | 3,835 | 624,700 |
| 2014/04/11 | 3,830 | 3,865 | 3,785 | 3,860 | 1,246,600 |
| 2014/04/10 | 3,950 | 3,985 | 3,885 | 3,915 | 738,700 |
| 2014/04/09 | 3,935 | 3,950 | 3,875 | 3,890 | 930,300 |
| 2014/04/08 | 4,085 | 4,100 | 3,995 | 3,995 | 727,000 |
| 2014/04/07 | 4,105 | 4,165 | 4,090 | 4,105 | 655,300 |
| 2014/04/04 | 4,220 | 4,245 | 4,160 | 4,170 | 927,100 |
| 2014/04/03 | 4,330 | 4,340 | 4,225 | 4,250 | 718,100 |
| 2014/04/02 | 4,330 | 4,395 | 4,305 | 4,315 | 785,000 |
| 2014/04/01 | 4,280 | 4,320 | 4,215 | 4,315 | 774,300 |
| 2014/03/31 | 4,250 | 4,270 | 4,150 | 4,260 | 699,400 |
| 2014/03/28 | 4,150 | 4,165 | 4,080 | 4,165 | 547,400 |
| 2014/03/27 | 4,090 | 4,170 | 4,000 | 4,160 | 885,200 |
| 2014/03/26 | 4,090 | 4,140 | 4,055 | 4,140 | 1,081,300 |
| 2014/03/25 | 4,075 | 4,180 | 4,005 | 4,020 | 1,525,600 |
| 2014/03/24 | 3,900 | 4,080 | 3,890 | 4,040 | 2,037,400 |
| 2014/03/20 | 3,940 | 3,975 | 3,730 | 3,800 | 2,465,900 |
| 2014/03/19 | 4,000 | 4,030 | 3,950 | 3,980 | 840,600 |
| 2014/03/18 | 4,010 | 4,020 | 3,975 | 3,990 | 509,100 |
| 2014/03/17 | 4,005 | 4,020 | 3,905 | 3,940 | 727,500 |
| 2014/03/14 | 4,070 | 4,095 | 4,010 | 4,025 | 1,172,100 |
| 2014/03/13 | 4,155 | 4,235 | 4,155 | 4,190 | 405,600 |
| 2014/03/12 | 4,240 | 4,260 | 4,175 | 4,185 | 677,300 |
| 2014/03/11 | 4,360 | 4,390 | 4,280 | 4,310 | 495,200 |
| 2014/03/10 | 4,365 | 4,395 | 4,330 | 4,355 | 809,700 |
| 2014/03/07 | 4,370 | 4,380 | 4,285 | 4,375 | 611,800 |
| 2014/03/06 | 4,270 | 4,335 | 4,215 | 4,330 | 698,400 |
| 2014/03/05 | 4,275 | 4,295 | 4,205 | 4,250 | 846,900 |
| 2014/03/04 | 4,100 | 4,215 | 4,085 | 4,170 | 905,400 |
| 2014/03/03 | 4,200 | 4,200 | 4,085 | 4,135 | 965,200 |
| 2014/02/28 | 4,305 | 4,345 | 4,230 | 4,275 | 740,900 |
| 2014/02/27 | 4,300 | 4,345 | 4,290 | 4,300 | 503,500 |
| 2014/02/26 | 4,330 | 4,375 | 4,315 | 4,320 | 530,600 |
| 2014/02/25 | 4,380 | 4,420 | 4,335 | 4,395 | 733,300 |
| 2014/02/24 | 4,300 | 4,390 | 4,260 | 4,365 | 916,600 |
| 2014/02/21 | 4,245 | 4,300 | 4,210 | 4,290 | 881,400 |
| 2014/02/20 | 4,270 | 4,295 | 4,120 | 4,140 | 933,600 |
| 2014/02/19 | 4,320 | 4,330 | 4,250 | 4,270 | 675,700 |
| 2014/02/18 | 4,185 | 4,295 | 4,180 | 4,290 | 1,120,800 |
| 2014/02/17 | 4,060 | 4,155 | 4,050 | 4,145 | 583,900 |
| 2014/02/14 | 4,110 | 4,175 | 4,020 | 4,045 | 910,100 |
| 2014/02/13 | 4,190 | 4,200 | 4,075 | 4,110 | 1,339,600 |
| 2014/02/12 | 4,180 | 4,215 | 4,110 | 4,190 | 1,359,300 |
| 2014/02/10 | 4,015 | 4,020 | 3,950 | 4,000 | 726,900 |
| 2014/02/07 | 3,915 | 3,955 | 3,845 | 3,900 | 919,300 |
| 2014/02/06 | 3,925 | 3,930 | 3,850 | 3,850 | 863,100 |
| 2014/02/05 | 3,885 | 3,970 | 3,855 | 3,935 | 1,464,700 |
| 2014/02/04 | 3,820 | 3,885 | 3,750 | 3,755 | 1,439,400 |
| 2014/02/03 | 4,045 | 4,080 | 3,975 | 3,985 | 758,100 |
| 2014/01/31 | 4,200 | 4,230 | 4,025 | 4,090 | 1,669,700 |
| 2014/01/30 | 4,155 | 4,210 | 4,115 | 4,170 | 1,499,800 |
| 2014/01/29 | 4,130 | 4,325 | 4,105 | 4,325 | 1,969,500 |
| 2014/01/28 | 4,050 | 4,135 | 4,040 | 4,060 | 1,274,300 |
| 2014/01/27 | 4,105 | 4,150 | 4,045 | 4,050 | 2,003,600 |
| 2014/01/24 | 4,325 | 4,325 | 4,180 | 4,285 | 1,617,200 |
| 2014/01/23 | 4,470 | 4,470 | 4,350 | 4,360 | 1,256,900 |
| 2014/01/22 | 4,385 | 4,430 | 4,365 | 4,390 | 1,555,800 |
| 2014/01/21 | 4,325 | 4,395 | 4,300 | 4,340 | 1,270,500 |
| 2014/01/20 | 4,445 | 4,460 | 4,315 | 4,330 | 1,812,800 |
| 2014/01/17 | 4,500 | 4,540 | 4,485 | 4,515 | 1,211,700 |
| 2014/01/16 | 4,580 | 4,630 | 4,525 | 4,540 | 1,942,800 |
| 2014/01/15 | 4,640 | 4,695 | 4,620 | 4,690 | 713,400 |
| 2014/01/14 | 4,560 | 4,595 | 4,525 | 4,570 | 1,021,800 |
| 2014/01/10 | 4,650 | 4,675 | 4,615 | 4,675 | 1,083,800 |
| 2014/01/09 | 4,675 | 4,700 | 4,665 | 4,695 | 745,500 |
| 2014/01/08 | 4,695 | 4,700 | 4,660 | 4,685 | 1,038,300 |
| 2014/01/07 | 4,675 | 4,730 | 4,645 | 4,680 | 875,700 |
| 2014/01/06 | 4,630 | 4,680 | 4,625 | 4,635 | 1,280,300 |