スズキ(7269)の株価時系列情報
スズキ(7269)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 | 3,690 | 3,695 | 3,640 | 3,640 | 1,330,200 |
| 2014/12/29 | 3,733 | 3,735 | 3,643 | 3,694 | 1,863,900 |
| 2014/12/26 | 3,721 | 3,749 | 3,712 | 3,736 | 632,300 |
| 2014/12/25 | 3,718 | 3,730 | 3,702 | 3,720 | 779,700 |
| 2014/12/24 | 3,685 | 3,732 | 3,685 | 3,722 | 1,032,200 |
| 2014/12/22 | 3,694 | 3,700 | 3,637 | 3,657 | 1,295,800 |
| 2014/12/19 | 3,647 | 3,689 | 3,618 | 3,686 | 2,014,400 |
| 2014/12/18 | 3,650 | 3,658 | 3,589 | 3,592 | 2,141,600 |
| 2014/12/17 | 3,520 | 3,580 | 3,463 | 3,553 | 2,211,500 |
| 2014/12/16 | 3,555 | 3,567 | 3,485 | 3,520 | 3,564,500 |
| 2014/12/15 | 3,654 | 3,695 | 3,622 | 3,639 | 1,934,100 |
| 2014/12/12 | 3,755 | 3,785 | 3,726 | 3,736 | 3,342,000 |
| 2014/12/11 | 3,686 | 3,808 | 3,676 | 3,755 | 2,066,600 |
| 2014/12/10 | 3,833 | 3,879 | 3,768 | 3,800 | 1,909,000 |
| 2014/12/09 | 3,950 | 3,987 | 3,901 | 3,927 | 1,709,200 |
| 2014/12/08 | 4,040 | 4,041 | 3,950 | 3,978 | 2,227,200 |
| 2014/12/05 | 3,940 | 4,024 | 3,940 | 4,020 | 1,574,700 |
| 2014/12/04 | 3,998 | 4,036 | 3,936 | 3,969 | 1,890,200 |
| 2014/12/03 | 3,930 | 3,974 | 3,880 | 3,922 | 2,886,800 |
| 2014/12/02 | 3,783 | 3,850 | 3,783 | 3,832 | 1,561,800 |
| 2014/12/01 | 3,765 | 3,859 | 3,757 | 3,853 | 2,049,100 |
| 2014/11/28 | 3,684 | 3,756 | 3,660 | 3,750 | 1,804,500 |
| 2014/11/27 | 3,691 | 3,708 | 3,656 | 3,684 | 1,899,900 |
| 2014/11/26 | 3,747 | 3,752 | 3,692 | 3,728 | 2,568,300 |
| 2014/11/25 | 3,760 | 3,788 | 3,693 | 3,771 | 2,829,300 |
| 2014/11/21 | 3,700 | 3,701 | 3,625 | 3,690 | 1,946,900 |
| 2014/11/20 | 3,722 | 3,738 | 3,686 | 3,700 | 1,465,200 |
| 2014/11/19 | 3,700 | 3,744 | 3,662 | 3,663 | 2,481,200 |
| 2014/11/18 | 3,580 | 3,651 | 3,566 | 3,651 | 2,316,700 |
| 2014/11/17 | 3,610 | 3,628 | 3,522 | 3,540 | 2,492,700 |
| 2014/11/14 | 3,679 | 3,679 | 3,595 | 3,638 | 2,785,000 |
| 2014/11/13 | 3,576 | 3,630 | 3,561 | 3,623 | 1,528,600 |
| 2014/11/12 | 3,607 | 3,634 | 3,558 | 3,568 | 3,333,600 |
| 2014/11/11 | 3,522 | 3,618 | 3,515 | 3,600 | 5,136,200 |
| 2014/11/10 | 3,515 | 3,535 | 3,466 | 3,530 | 2,970,800 |
| 2014/11/07 | 3,570 | 3,571 | 3,483 | 3,511 | 6,234,400 |
| 2014/11/06 | 3,780 | 3,829 | 3,701 | 3,727 | 2,521,700 |
| 2014/11/05 | 3,780 | 3,819 | 3,703 | 3,771 | 2,918,500 |
| 2014/11/04 | 3,800 | 3,848 | 3,778 | 3,783 | 5,045,300 |
| 2014/10/31 | 3,455 | 3,678 | 3,454 | 3,654 | 5,853,100 |
| 2014/10/30 | 3,389 | 3,446 | 3,380 | 3,435 | 3,114,200 |
| 2014/10/29 | 3,323 | 3,378 | 3,307 | 3,338 | 2,135,300 |
| 2014/10/28 | 3,318 | 3,318 | 3,255 | 3,290 | 1,608,500 |
| 2014/10/27 | 3,347 | 3,348 | 3,283 | 3,320 | 1,423,700 |
| 2014/10/24 | 3,345 | 3,354 | 3,299 | 3,321 | 2,374,200 |
| 2014/10/23 | 3,300 | 3,301 | 3,245 | 3,265 | 2,220,300 |
| 2014/10/22 | 3,200 | 3,302 | 3,190 | 3,302 | 3,047,300 |
| 2014/10/21 | 3,179 | 3,207 | 3,141 | 3,148 | 2,161,100 |
| 2014/10/20 | 3,098 | 3,210 | 3,097 | 3,204 | 2,953,800 |
| 2014/10/17 | 3,080 | 3,085 | 3,026 | 3,028 | 2,719,300 |
| 2014/10/16 | 3,015 | 3,116 | 3,012 | 3,093 | 2,548,000 |
| 2014/10/15 | 3,116 | 3,176 | 3,093 | 3,155 | 2,552,800 |
| 2014/10/14 | 3,051 | 3,146 | 3,033 | 3,116 | 5,205,400 |
| 2014/10/10 | 3,173 | 3,219 | 3,156 | 3,191 | 3,411,200 |
| 2014/10/09 | 3,281 | 3,318 | 3,217 | 3,224 | 2,496,300 |
| 2014/10/08 | 3,275 | 3,291 | 3,250 | 3,258 | 3,717,500 |
| 2014/10/07 | 3,268 | 3,378 | 3,255 | 3,332 | 4,541,900 |
| 2014/10/06 | 3,275 | 3,278 | 3,186 | 3,242 | 5,456,600 |
| 2014/10/03 | 3,305 | 3,313 | 3,231 | 3,262 | 4,737,500 |
| 2014/10/02 | 3,480 | 3,482 | 3,330 | 3,338 | 5,136,900 |
| 2014/10/01 | 3,636 | 3,640 | 3,535 | 3,540 | 2,470,800 |
| 2014/09/30 | 3,650 | 3,655 | 3,581 | 3,636 | 2,747,500 |
| 2014/09/29 | 3,725 | 3,725 | 3,662 | 3,675 | 2,303,600 |
| 2014/09/26 | 3,692 | 3,740 | 3,670 | 3,707 | 2,025,300 |
| 2014/09/25 | 3,773 | 3,773 | 3,694 | 3,764 | 2,324,500 |
| 2014/09/24 | 3,725 | 3,775 | 3,714 | 3,755 | 1,720,000 |
| 2014/09/22 | 3,770 | 3,788 | 3,730 | 3,763 | 2,243,500 |
| 2014/09/19 | 3,736 | 3,828 | 3,724 | 3,790 | 3,308,700 |
| 2014/09/18 | 3,700 | 3,743 | 3,681 | 3,689 | 2,124,500 |
| 2014/09/17 | 3,655 | 3,695 | 3,655 | 3,670 | 2,198,400 |
| 2014/09/16 | 3,630 | 3,654 | 3,602 | 3,644 | 1,544,700 |
| 2014/09/12 | 3,670 | 3,727 | 3,651 | 3,660 | 4,932,800 |
| 2014/09/11 | 3,536 | 3,637 | 3,536 | 3,633 | 2,792,200 |
| 2014/09/10 | 3,482 | 3,525 | 3,478 | 3,524 | 2,039,500 |
| 2014/09/09 | 3,499 | 3,504 | 3,470 | 3,470 | 1,058,600 |
| 2014/09/08 | 3,499 | 3,499 | 3,451 | 3,478 | 1,165,500 |
| 2014/09/05 | 3,500 | 3,515 | 3,462 | 3,477 | 1,083,100 |
| 2014/09/04 | 3,433 | 3,471 | 3,410 | 3,466 | 1,266,200 |
| 2014/09/03 | 3,418 | 3,479 | 3,411 | 3,457 | 1,584,000 |
| 2014/09/02 | 3,382 | 3,442 | 3,359 | 3,400 | 1,940,000 |
| 2014/09/01 | 3,394 | 3,394 | 3,340 | 3,367 | 1,381,400 |
| 2014/08/29 | 3,414 | 3,416 | 3,379 | 3,381 | 1,249,400 |
| 2014/08/28 | 3,400 | 3,439 | 3,390 | 3,416 | 758,100 |
| 2014/08/27 | 3,403 | 3,450 | 3,399 | 3,441 | 1,675,300 |
| 2014/08/26 | 3,413 | 3,449 | 3,381 | 3,390 | 1,022,600 |
| 2014/08/25 | 3,426 | 3,446 | 3,373 | 3,413 | 1,375,500 |
| 2014/08/22 | 3,429 | 3,477 | 3,414 | 3,423 | 1,462,900 |
| 2014/08/21 | 3,388 | 3,455 | 3,385 | 3,430 | 1,643,800 |
| 2014/08/20 | 3,377 | 3,383 | 3,354 | 3,364 | 880,400 |
| 2014/08/19 | 3,371 | 3,383 | 3,362 | 3,367 | 898,400 |
| 2014/08/18 | 3,324 | 3,333 | 3,313 | 3,330 | 491,200 |
| 2014/08/15 | 3,337 | 3,357 | 3,323 | 3,334 | 952,700 |
| 2014/08/14 | 3,336 | 3,358 | 3,310 | 3,342 | 1,051,700 |
| 2014/08/13 | 3,298 | 3,326 | 3,274 | 3,287 | 821,900 |
| 2014/08/12 | 3,312 | 3,327 | 3,282 | 3,295 | 955,300 |
| 2014/08/11 | 3,278 | 3,318 | 3,251 | 3,312 | 891,200 |
| 2014/08/08 | 3,298 | 3,342 | 3,210 | 3,233 | 2,051,700 |
| 2014/08/07 | 3,348 | 3,354 | 3,293 | 3,326 | 1,427,000 |
| 2014/08/06 | 3,373 | 3,381 | 3,348 | 3,365 | 1,252,100 |
| 2014/08/05 | 3,380 | 3,392 | 3,347 | 3,361 | 1,580,900 |
| 2014/08/04 | 3,300 | 3,495 | 3,300 | 3,366 | 2,638,200 |
| 2014/08/01 | 3,423 | 3,500 | 3,397 | 3,429 | 2,533,600 |
| 2014/07/31 | 3,520 | 3,523 | 3,462 | 3,464 | 1,157,300 |
| 2014/07/30 | 3,480 | 3,520 | 3,474 | 3,476 | 1,282,100 |
| 2014/07/29 | 3,455 | 3,530 | 3,452 | 3,516 | 3,201,100 |
| 2014/07/28 | 3,370 | 3,448 | 3,368 | 3,441 | 2,824,400 |
| 2014/07/25 | 3,264 | 3,345 | 3,264 | 3,344 | 2,026,400 |
| 2014/07/24 | 3,307 | 3,315 | 3,249 | 3,263 | 2,089,900 |
| 2014/07/23 | 3,302 | 3,309 | 3,276 | 3,299 | 836,800 |
| 2014/07/22 | 3,286 | 3,320 | 3,272 | 3,302 | 1,125,600 |
| 2014/07/18 | 3,244 | 3,335 | 3,224 | 3,280 | 1,706,000 |
| 2014/07/17 | 3,337 | 3,368 | 3,300 | 3,311 | 1,435,400 |
| 2014/07/16 | 3,305 | 3,356 | 3,303 | 3,317 | 2,010,200 |
| 2014/07/15 | 3,265 | 3,296 | 3,236 | 3,291 | 1,786,900 |
| 2014/07/14 | 3,285 | 3,289 | 3,242 | 3,269 | 1,456,200 |
| 2014/07/11 | 3,248 | 3,285 | 3,224 | 3,279 | 2,310,600 |
| 2014/07/10 | 3,338 | 3,338 | 3,265 | 3,274 | 2,303,000 |
| 2014/07/09 | 3,315 | 3,345 | 3,300 | 3,339 | 1,901,500 |
| 2014/07/08 | 3,374 | 3,384 | 3,334 | 3,360 | 2,592,500 |
| 2014/07/07 | 3,404 | 3,423 | 3,391 | 3,396 | 1,642,900 |
| 2014/07/04 | 3,457 | 3,465 | 3,385 | 3,395 | 2,253,400 |
| 2014/07/03 | 3,365 | 3,407 | 3,359 | 3,397 | 2,453,100 |
| 2014/07/02 | 3,287 | 3,401 | 3,286 | 3,393 | 3,737,300 |
| 2014/07/01 | 3,182 | 3,238 | 3,182 | 3,235 | 2,195,900 |
| 2014/06/30 | 3,184 | 3,186 | 3,136 | 3,173 | 1,551,300 |
| 2014/06/27 | 3,231 | 3,235 | 3,175 | 3,186 | 1,950,700 |
| 2014/06/26 | 3,241 | 3,246 | 3,214 | 3,220 | 1,786,000 |
| 2014/06/25 | 3,190 | 3,223 | 3,181 | 3,209 | 1,792,200 |
| 2014/06/24 | 3,190 | 3,204 | 3,160 | 3,183 | 1,518,700 |
| 2014/06/23 | 3,207 | 3,210 | 3,167 | 3,206 | 1,955,800 |
| 2014/06/20 | 3,155 | 3,201 | 3,151 | 3,201 | 2,731,700 |
| 2014/06/19 | 3,175 | 3,198 | 3,146 | 3,158 | 4,457,200 |
| 2014/06/18 | 3,174 | 3,230 | 3,157 | 3,223 | 2,957,500 |
| 2014/06/17 | 3,106 | 3,166 | 3,090 | 3,152 | 1,992,800 |
| 2014/06/16 | 3,131 | 3,148 | 3,086 | 3,105 | 1,989,600 |
| 2014/06/13 | 3,093 | 3,154 | 3,064 | 3,151 | 3,218,100 |
| 2014/06/12 | 3,064 | 3,105 | 3,050 | 3,098 | 1,671,100 |
| 2014/06/11 | 3,111 | 3,132 | 3,104 | 3,123 | 1,482,000 |
| 2014/06/10 | 3,092 | 3,109 | 3,082 | 3,103 | 1,480,900 |
| 2014/06/09 | 3,117 | 3,117 | 3,064 | 3,076 | 1,926,900 |
| 2014/06/06 | 3,125 | 3,129 | 3,064 | 3,100 | 2,896,900 |
| 2014/06/05 | 3,137 | 3,139 | 3,092 | 3,111 | 1,869,500 |
| 2014/06/04 | 3,123 | 3,134 | 3,084 | 3,129 | 2,295,800 |
| 2014/06/03 | 3,123 | 3,176 | 3,116 | 3,132 | 3,403,700 |
| 2014/06/02 | 3,049 | 3,097 | 3,039 | 3,081 | 1,632,700 |
| 2014/05/30 | 3,050 | 3,077 | 3,025 | 3,025 | 3,063,400 |
| 2014/05/29 | 3,013 | 3,089 | 3,005 | 3,070 | 2,040,300 |
| 2014/05/28 | 3,086 | 3,119 | 3,027 | 3,038 | 3,086,800 |
| 2014/05/27 | 3,100 | 3,186 | 3,051 | 3,061 | 3,946,700 |
| 2014/05/26 | 3,046 | 3,103 | 3,039 | 3,100 | 2,848,400 |
| 2014/05/23 | 2,940 | 3,009 | 2,931 | 3,003 | 3,300,500 |
| 2014/05/22 | 2,900 | 2,950 | 2,886 | 2,936 | 3,306,900 |
| 2014/05/21 | 2,807 | 2,829 | 2,786 | 2,823 | 1,620,800 |
| 2014/05/20 | 2,830 | 2,873 | 2,830 | 2,835 | 1,837,200 |
| 2014/05/19 | 2,806 | 2,866 | 2,787 | 2,816 | 2,043,100 |
| 2014/05/16 | 2,751 | 2,815 | 2,720 | 2,798 | 3,087,200 |
| 2014/05/15 | 2,793 | 2,818 | 2,774 | 2,777 | 2,112,100 |
| 2014/05/14 | 2,760 | 2,833 | 2,744 | 2,820 | 2,881,500 |
| 2014/05/13 | 2,730 | 2,787 | 2,730 | 2,749 | 2,952,400 |
| 2014/05/12 | 2,647 | 2,703 | 2,630 | 2,651 | 2,981,500 |
| 2014/05/09 | 2,561 | 2,607 | 2,526 | 2,597 | 3,062,400 |
| 2014/05/08 | 2,570 | 2,590 | 2,549 | 2,554 | 1,555,700 |
| 2014/05/07 | 2,600 | 2,607 | 2,557 | 2,558 | 1,832,200 |
| 2014/05/02 | 2,652 | 2,667 | 2,628 | 2,640 | 1,650,800 |
| 2014/05/01 | 2,650 | 2,700 | 2,650 | 2,678 | 1,144,400 |
| 2014/04/30 | 2,588 | 2,669 | 2,588 | 2,635 | 2,528,700 |
| 2014/04/28 | 2,651 | 2,671 | 2,606 | 2,638 | 3,097,000 |
| 2014/04/25 | 2,737 | 2,756 | 2,705 | 2,734 | 2,379,700 |
| 2014/04/24 | 2,812 | 2,829 | 2,749 | 2,774 | 1,276,500 |
| 2014/04/23 | 2,832 | 2,855 | 2,798 | 2,812 | 1,438,100 |
| 2014/04/22 | 2,820 | 2,864 | 2,816 | 2,819 | 1,412,500 |
| 2014/04/21 | 2,836 | 2,849 | 2,782 | 2,813 | 1,806,200 |
| 2014/04/18 | 2,858 | 2,868 | 2,837 | 2,849 | 741,600 |
| 2014/04/17 | 2,802 | 2,883 | 2,799 | 2,857 | 2,404,000 |
| 2014/04/16 | 2,759 | 2,799 | 2,750 | 2,794 | 1,615,400 |
| 2014/04/15 | 2,744 | 2,783 | 2,715 | 2,736 | 1,648,800 |
| 2014/04/14 | 2,661 | 2,761 | 2,655 | 2,723 | 2,374,600 |
| 2014/04/11 | 2,604 | 2,657 | 2,583 | 2,643 | 2,708,900 |
| 2014/04/10 | 2,701 | 2,701 | 2,630 | 2,641 | 1,569,000 |
| 2014/04/09 | 2,705 | 2,706 | 2,638 | 2,651 | 1,931,800 |
| 2014/04/08 | 2,765 | 2,796 | 2,742 | 2,763 | 1,731,100 |
| 2014/04/07 | 2,760 | 2,784 | 2,753 | 2,767 | 843,600 |
| 2014/04/04 | 2,792 | 2,805 | 2,785 | 2,791 | 1,134,200 |
| 2014/04/03 | 2,777 | 2,818 | 2,775 | 2,806 | 1,645,100 |
| 2014/04/02 | 2,730 | 2,810 | 2,730 | 2,742 | 2,413,600 |
| 2014/04/01 | 2,682 | 2,713 | 2,671 | 2,702 | 1,794,000 |
| 2014/03/31 | 2,673 | 2,702 | 2,651 | 2,694 | 1,314,500 |
| 2014/03/28 | 2,644 | 2,653 | 2,621 | 2,653 | 1,186,000 |
| 2014/03/27 | 2,627 | 2,651 | 2,591 | 2,641 | 2,327,400 |
| 2014/03/26 | 2,610 | 2,634 | 2,598 | 2,630 | 2,432,000 |
| 2014/03/25 | 2,637 | 2,637 | 2,573 | 2,610 | 1,941,600 |
| 2014/03/24 | 2,567 | 2,615 | 2,556 | 2,601 | 1,889,900 |
| 2014/03/20 | 2,617 | 2,619 | 2,548 | 2,551 | 1,202,500 |
| 2014/03/19 | 2,645 | 2,645 | 2,564 | 2,596 | 1,549,300 |
| 2014/03/18 | 2,675 | 2,675 | 2,604 | 2,631 | 1,701,500 |
| 2014/03/17 | 2,530 | 2,591 | 2,527 | 2,584 | 1,317,000 |
| 2014/03/14 | 2,595 | 2,603 | 2,559 | 2,565 | 3,358,100 |
| 2014/03/13 | 2,676 | 2,704 | 2,667 | 2,671 | 986,800 |
| 2014/03/12 | 2,721 | 2,723 | 2,679 | 2,685 | 1,090,700 |
| 2014/03/11 | 2,759 | 2,779 | 2,731 | 2,749 | 1,019,200 |
| 2014/03/10 | 2,723 | 2,774 | 2,722 | 2,729 | 1,364,700 |
| 2014/03/07 | 2,780 | 2,794 | 2,725 | 2,745 | 1,731,300 |
| 2014/03/06 | 2,743 | 2,781 | 2,717 | 2,765 | 1,541,000 |
| 2014/03/05 | 2,722 | 2,729 | 2,679 | 2,723 | 1,793,400 |
| 2014/03/04 | 2,643 | 2,704 | 2,632 | 2,684 | 1,381,700 |
| 2014/03/03 | 2,701 | 2,723 | 2,632 | 2,689 | 2,044,500 |
| 2014/02/28 | 2,770 | 2,773 | 2,714 | 2,731 | 2,189,600 |
| 2014/02/27 | 2,724 | 2,807 | 2,711 | 2,788 | 2,688,600 |
| 2014/02/26 | 2,717 | 2,748 | 2,681 | 2,705 | 1,581,700 |
| 2014/02/25 | 2,702 | 2,739 | 2,688 | 2,718 | 1,880,100 |
| 2014/02/24 | 2,650 | 2,686 | 2,633 | 2,676 | 2,489,100 |
| 2014/02/21 | 2,599 | 2,623 | 2,592 | 2,614 | 1,442,000 |
| 2014/02/20 | 2,650 | 2,670 | 2,559 | 2,587 | 1,748,400 |
| 2014/02/19 | 2,666 | 2,695 | 2,647 | 2,660 | 1,767,900 |
| 2014/02/18 | 2,600 | 2,709 | 2,574 | 2,696 | 2,516,700 |
| 2014/02/17 | 2,543 | 2,577 | 2,512 | 2,574 | 1,262,500 |
| 2014/02/14 | 2,590 | 2,620 | 2,511 | 2,545 | 2,875,600 |
| 2014/02/13 | 2,677 | 2,682 | 2,610 | 2,619 | 1,220,300 |
| 2014/02/12 | 2,647 | 2,687 | 2,642 | 2,669 | 1,780,300 |
| 2014/02/10 | 2,656 | 2,661 | 2,616 | 2,626 | 1,342,900 |
| 2014/02/07 | 2,699 | 2,708 | 2,592 | 2,623 | 2,019,800 |
| 2014/02/06 | 2,531 | 2,584 | 2,528 | 2,569 | 1,480,600 |
| 2014/02/05 | 2,521 | 2,551 | 2,497 | 2,538 | 1,972,900 |
| 2014/02/04 | 2,571 | 2,583 | 2,510 | 2,510 | 2,165,200 |
| 2014/02/03 | 2,646 | 2,675 | 2,619 | 2,622 | 1,670,000 |
| 2014/01/31 | 2,729 | 2,730 | 2,666 | 2,692 | 1,850,300 |
| 2014/01/30 | 2,712 | 2,723 | 2,653 | 2,687 | 2,072,000 |
| 2014/01/29 | 2,747 | 2,780 | 2,721 | 2,765 | 2,857,800 |
| 2014/01/28 | 2,710 | 2,733 | 2,688 | 2,709 | 1,905,700 |
| 2014/01/27 | 2,724 | 2,750 | 2,712 | 2,714 | 2,385,700 |
| 2014/01/24 | 2,835 | 2,852 | 2,788 | 2,804 | 2,436,100 |
| 2014/01/23 | 2,941 | 2,943 | 2,873 | 2,876 | 2,119,300 |
| 2014/01/22 | 2,931 | 2,946 | 2,881 | 2,916 | 2,042,400 |
| 2014/01/21 | 2,941 | 2,982 | 2,931 | 2,944 | 1,565,200 |
| 2014/01/20 | 2,895 | 2,930 | 2,876 | 2,924 | 1,658,600 |
| 2014/01/17 | 2,913 | 2,933 | 2,878 | 2,910 | 1,714,000 |
| 2014/01/16 | 2,970 | 2,975 | 2,934 | 2,938 | 1,326,200 |
| 2014/01/15 | 2,950 | 2,960 | 2,921 | 2,957 | 1,475,000 |
| 2014/01/14 | 2,879 | 2,950 | 2,869 | 2,893 | 2,702,500 |
| 2014/01/10 | 2,852 | 2,906 | 2,834 | 2,905 | 3,045,600 |
| 2014/01/09 | 2,911 | 2,928 | 2,873 | 2,894 | 2,034,200 |
| 2014/01/08 | 2,838 | 2,892 | 2,836 | 2,890 | 2,674,400 |
| 2014/01/07 | 2,794 | 2,829 | 2,791 | 2,806 | 1,601,900 |
| 2014/01/06 | 2,800 | 2,821 | 2,760 | 2,789 | 2,444,900 |