ＳＵＢＡＲＵ(7270)の株価時系列情報
ＳＵＢＡＲＵ(7270)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 | 4,374 | 4,379 | 4,300 | 4,300 | 3,450,700 |
| 2014/12/29 | 4,448 | 4,450 | 4,300 | 4,400 | 4,377,400 |
| 2014/12/26 | 4,420 | 4,444 | 4,402 | 4,426 | 2,420,200 |
| 2014/12/25 | 4,413 | 4,424 | 4,382 | 4,407 | 2,753,200 |
| 2014/12/24 | 4,408 | 4,418 | 4,382 | 4,413 | 4,503,800 |
| 2014/12/22 | 4,354 | 4,360 | 4,275 | 4,308 | 4,572,200 |
| 2014/12/19 | 4,350 | 4,363 | 4,270 | 4,354 | 5,857,100 |
| 2014/12/18 | 4,320 | 4,333 | 4,241 | 4,252 | 6,125,300 |
| 2014/12/17 | 4,050 | 4,215 | 4,026 | 4,151 | 7,291,000 |
| 2014/12/16 | 4,081 | 4,121 | 4,064 | 4,092 | 6,386,200 |
| 2014/12/15 | 4,285 | 4,315 | 4,179 | 4,183 | 6,606,700 |
| 2014/12/12 | 4,300 | 4,440 | 4,296 | 4,370 | 8,477,300 |
| 2014/12/11 | 4,110 | 4,321 | 4,103 | 4,304 | 7,704,000 |
| 2014/12/10 | 4,350 | 4,356 | 4,238 | 4,275 | 9,855,100 |
| 2014/12/09 | 4,525 | 4,582 | 4,461 | 4,467 | 5,525,700 |
| 2014/12/08 | 4,576 | 4,617 | 4,538 | 4,585 | 5,673,200 |
| 2014/12/05 | 4,501 | 4,538 | 4,471 | 4,532 | 4,874,400 |
| 2014/12/04 | 4,546 | 4,546 | 4,466 | 4,528 | 5,095,600 |
| 2014/12/03 | 4,550 | 4,571 | 4,450 | 4,476 | 6,127,600 |
| 2014/12/02 | 4,394 | 4,490 | 4,355 | 4,475 | 5,077,100 |
| 2014/12/01 | 4,318 | 4,395 | 4,318 | 4,381 | 4,370,000 |
| 2014/11/28 | 4,219 | 4,318 | 4,205 | 4,318 | 7,011,200 |
| 2014/11/27 | 4,250 | 4,252 | 4,159 | 4,160 | 5,910,700 |
| 2014/11/26 | 4,295 | 4,305 | 4,262 | 4,287 | 4,341,000 |
| 2014/11/25 | 4,300 | 4,303 | 4,254 | 4,300 | 4,313,700 |
| 2014/11/21 | 4,256 | 4,260 | 4,172 | 4,248 | 5,107,000 |
| 2014/11/20 | 4,300 | 4,309 | 4,225 | 4,280 | 5,268,400 |
| 2014/11/19 | 4,210 | 4,289 | 4,200 | 4,263 | 6,504,500 |
| 2014/11/18 | 4,125 | 4,188 | 4,110 | 4,185 | 5,192,700 |
| 2014/11/17 | 4,175 | 4,190 | 4,035 | 4,062 | 7,173,100 |
| 2014/11/14 | 4,089 | 4,150 | 4,064 | 4,150 | 7,842,900 |
| 2014/11/13 | 4,075 | 4,135 | 4,051 | 4,078 | 7,446,400 |
| 2014/11/12 | 4,200 | 4,240 | 4,062 | 4,079 | 9,054,500 |
| 2014/11/11 | 4,050 | 4,148 | 4,026 | 4,129 | 7,283,600 |
| 2014/11/10 | 4,010 | 4,044 | 3,982 | 4,010 | 5,173,600 |
| 2014/11/07 | 4,231 | 4,239 | 4,050 | 4,091 | 8,738,300 |
| 2014/11/06 | 4,140 | 4,328 | 4,133 | 4,143 | 12,972,500 |
| 2014/11/05 | 4,020 | 4,119 | 4,012 | 4,114 | 9,856,600 |
| 2014/11/04 | 4,140 | 4,174 | 3,906 | 4,020 | 15,692,600 |
| 2014/10/31 | 3,390 | 3,600 | 3,375 | 3,599 | 10,098,400 |
| 2014/10/30 | 3,374 | 3,387 | 3,353 | 3,353 | 3,842,300 |
| 2014/10/29 | 3,315 | 3,365 | 3,310 | 3,350 | 3,832,600 |
| 2014/10/28 | 3,286 | 3,297 | 3,229 | 3,271 | 3,111,600 |
| 2014/10/27 | 3,357 | 3,359 | 3,292 | 3,311 | 3,263,700 |
| 2014/10/24 | 3,382 | 3,390 | 3,281 | 3,325 | 5,111,000 |
| 2014/10/23 | 3,287 | 3,334 | 3,265 | 3,316 | 3,369,000 |
| 2014/10/22 | 3,253 | 3,306 | 3,216 | 3,305 | 5,011,700 |
| 2014/10/21 | 3,240 | 3,267 | 3,130 | 3,159 | 4,609,600 |
| 2014/10/20 | 3,202 | 3,256 | 3,154 | 3,255 | 6,811,800 |
| 2014/10/17 | 3,150 | 3,171 | 3,050 | 3,050 | 6,290,700 |
| 2014/10/16 | 3,071 | 3,185 | 3,071 | 3,159 | 6,278,900 |
| 2014/10/15 | 3,180 | 3,235 | 3,150 | 3,222 | 5,001,000 |
| 2014/10/14 | 3,146 | 3,223 | 3,119 | 3,165 | 6,923,200 |
| 2014/10/10 | 3,235 | 3,289 | 3,225 | 3,273 | 6,411,700 |
| 2014/10/09 | 3,417 | 3,450 | 3,312 | 3,321 | 5,499,800 |
| 2014/10/08 | 3,371 | 3,426 | 3,351 | 3,401 | 6,320,700 |
| 2014/10/07 | 3,492 | 3,524 | 3,450 | 3,476 | 4,274,400 |
| 2014/10/06 | 3,517 | 3,548 | 3,489 | 3,525 | 5,118,400 |
| 2014/10/03 | 3,420 | 3,456 | 3,384 | 3,432 | 6,546,900 |
| 2014/10/02 | 3,450 | 3,509 | 3,423 | 3,437 | 9,803,400 |
| 2014/10/01 | 3,556 | 3,618 | 3,543 | 3,544 | 7,688,700 |
| 2014/09/30 | 3,568 | 3,626 | 3,534 | 3,626 | 6,599,500 |
| 2014/09/29 | 3,633 | 3,638 | 3,565 | 3,578 | 4,192,900 |
| 2014/09/26 | 3,490 | 3,560 | 3,483 | 3,555 | 6,462,100 |
| 2014/09/25 | 3,500 | 3,555 | 3,482 | 3,555 | 7,711,500 |
| 2014/09/24 | 3,350 | 3,413 | 3,345 | 3,412 | 4,952,700 |
| 2014/09/22 | 3,355 | 3,389 | 3,340 | 3,380 | 4,926,500 |
| 2014/09/19 | 3,288 | 3,394 | 3,265 | 3,371 | 11,774,100 |
| 2014/09/18 | 3,200 | 3,258 | 3,196 | 3,224 | 6,874,800 |
| 2014/09/17 | 3,163 | 3,177 | 3,137 | 3,154 | 2,790,600 |
| 2014/09/16 | 3,180 | 3,195 | 3,153 | 3,165 | 3,688,600 |
| 2014/09/12 | 3,139 | 3,196 | 3,123 | 3,188 | 8,645,700 |
| 2014/09/11 | 3,130 | 3,138 | 3,088 | 3,108 | 3,523,100 |
| 2014/09/10 | 3,064 | 3,106 | 3,052 | 3,099 | 3,827,700 |
| 2014/09/09 | 3,086 | 3,133 | 3,080 | 3,114 | 5,568,600 |
| 2014/09/08 | 3,059 | 3,059 | 3,014 | 3,042 | 2,120,900 |
| 2014/09/05 | 3,094 | 3,095 | 3,037 | 3,050 | 2,911,700 |
| 2014/09/04 | 3,083 | 3,090 | 3,035 | 3,043 | 3,812,800 |
| 2014/09/03 | 3,034 | 3,108 | 3,031 | 3,091 | 8,237,000 |
| 2014/09/02 | 2,962 | 3,023 | 2,942 | 3,002 | 4,047,500 |
| 2014/09/01 | 2,967 | 2,982 | 2,953 | 2,960 | 1,458,400 |
| 2014/08/29 | 2,965 | 2,984 | 2,951 | 2,956 | 2,442,400 |
| 2014/08/28 | 2,974 | 2,978 | 2,943 | 2,973 | 1,959,500 |
| 2014/08/27 | 2,977 | 3,003 | 2,976 | 2,997 | 2,648,100 |
| 2014/08/26 | 2,992 | 2,992 | 2,963 | 2,977 | 2,625,300 |
| 2014/08/25 | 2,990 | 2,991 | 2,954 | 2,983 | 2,270,500 |
| 2014/08/22 | 2,980 | 2,995 | 2,944 | 2,953 | 2,846,600 |
| 2014/08/21 | 2,967 | 3,010 | 2,951 | 2,990 | 4,501,500 |
| 2014/08/20 | 2,905 | 2,933 | 2,902 | 2,927 | 2,501,300 |
| 2014/08/19 | 2,916 | 2,922 | 2,891 | 2,899 | 1,812,400 |
| 2014/08/18 | 2,871 | 2,895 | 2,841 | 2,892 | 2,398,000 |
| 2014/08/15 | 2,908 | 2,911 | 2,867 | 2,879 | 2,358,200 |
| 2014/08/14 | 2,898 | 2,916 | 2,876 | 2,913 | 2,286,400 |
| 2014/08/13 | 2,894 | 2,908 | 2,881 | 2,883 | 1,981,100 |
| 2014/08/12 | 2,888 | 2,915 | 2,875 | 2,894 | 1,754,100 |
| 2014/08/11 | 2,884 | 2,890 | 2,857 | 2,876 | 2,771,300 |
| 2014/08/08 | 2,893 | 2,905 | 2,811 | 2,832 | 4,403,500 |
| 2014/08/07 | 2,937 | 2,942 | 2,875 | 2,911 | 3,097,900 |
| 2014/08/06 | 2,942 | 2,956 | 2,889 | 2,927 | 3,679,000 |
| 2014/08/05 | 3,010 | 3,029 | 2,936 | 2,939 | 4,115,700 |
| 2014/08/04 | 2,980 | 2,999 | 2,960 | 2,987 | 4,518,000 |
| 2014/08/01 | 2,947 | 2,989 | 2,920 | 2,940 | 4,358,200 |
| 2014/07/31 | 3,060 | 3,065 | 2,957 | 2,966 | 4,973,200 |
| 2014/07/30 | 3,000 | 3,042 | 3,000 | 3,026 | 3,399,900 |
| 2014/07/29 | 2,970 | 3,000 | 2,967 | 2,992 | 2,511,800 |
| 2014/07/28 | 2,953 | 2,983 | 2,941 | 2,970 | 1,909,700 |
| 2014/07/25 | 2,969 | 2,970 | 2,942 | 2,954 | 2,446,200 |
| 2014/07/24 | 2,938 | 2,959 | 2,929 | 2,944 | 3,939,600 |
| 2014/07/23 | 2,925 | 2,934 | 2,911 | 2,914 | 1,535,200 |
| 2014/07/22 | 2,891 | 2,933 | 2,890 | 2,921 | 2,104,000 |
| 2014/07/18 | 2,875 | 2,895 | 2,862 | 2,891 | 2,463,300 |
| 2014/07/17 | 2,963 | 2,965 | 2,920 | 2,926 | 2,456,200 |
| 2014/07/16 | 2,912 | 2,943 | 2,911 | 2,928 | 1,732,800 |
| 2014/07/15 | 2,938 | 2,949 | 2,924 | 2,933 | 2,157,800 |
| 2014/07/14 | 2,882 | 2,917 | 2,877 | 2,910 | 1,898,500 |
| 2014/07/11 | 2,850 | 2,878 | 2,842 | 2,872 | 2,568,700 |
| 2014/07/10 | 2,918 | 2,925 | 2,879 | 2,881 | 2,033,300 |
| 2014/07/09 | 2,877 | 2,924 | 2,874 | 2,918 | 2,962,500 |
| 2014/07/08 | 2,890 | 2,917 | 2,864 | 2,906 | 2,953,100 |
| 2014/07/07 | 2,940 | 2,958 | 2,914 | 2,914 | 2,279,400 |
| 2014/07/04 | 2,930 | 2,954 | 2,930 | 2,939 | 3,454,500 |
| 2014/07/03 | 2,895 | 2,914 | 2,880 | 2,904 | 4,342,500 |
| 2014/07/02 | 2,870 | 2,893 | 2,863 | 2,879 | 3,598,600 |
| 2014/07/01 | 2,804 | 2,849 | 2,792 | 2,840 | 3,305,200 |
| 2014/06/30 | 2,814 | 2,817 | 2,762 | 2,805 | 3,868,800 |
| 2014/06/27 | 2,830 | 2,837 | 2,783 | 2,813 | 4,696,100 |
| 2014/06/26 | 2,809 | 2,825 | 2,796 | 2,816 | 2,697,400 |
| 2014/06/25 | 2,810 | 2,819 | 2,786 | 2,786 | 3,660,000 |
| 2014/06/24 | 2,810 | 2,844 | 2,808 | 2,833 | 2,436,300 |
| 2014/06/23 | 2,860 | 2,865 | 2,834 | 2,847 | 2,964,100 |
| 2014/06/20 | 2,850 | 2,858 | 2,827 | 2,838 | 4,416,400 |
| 2014/06/19 | 2,796 | 2,853 | 2,795 | 2,841 | 4,187,500 |
| 2014/06/18 | 2,798 | 2,813 | 2,789 | 2,806 | 3,072,900 |
| 2014/06/17 | 2,790 | 2,799 | 2,775 | 2,779 | 1,921,500 |
| 2014/06/16 | 2,799 | 2,799 | 2,758 | 2,776 | 2,319,200 |
| 2014/06/13 | 2,750 | 2,807 | 2,750 | 2,799 | 4,452,400 |
| 2014/06/12 | 2,780 | 2,807 | 2,762 | 2,800 | 2,699,000 |
| 2014/06/11 | 2,774 | 2,813 | 2,772 | 2,811 | 2,783,400 |
| 2014/06/10 | 2,808 | 2,826 | 2,767 | 2,775 | 3,472,000 |
| 2014/06/09 | 2,824 | 2,825 | 2,795 | 2,801 | 3,085,700 |
| 2014/06/06 | 2,819 | 2,829 | 2,779 | 2,791 | 4,158,000 |
| 2014/06/05 | 2,800 | 2,819 | 2,777 | 2,793 | 4,426,500 |
| 2014/06/04 | 2,761 | 2,798 | 2,752 | 2,794 | 5,350,200 |
| 2014/06/03 | 2,742 | 2,753 | 2,730 | 2,743 | 3,857,700 |
| 2014/06/02 | 2,720 | 2,738 | 2,707 | 2,727 | 3,896,200 |
| 2014/05/30 | 2,695 | 2,713 | 2,670 | 2,695 | 4,576,500 |
| 2014/05/29 | 2,636 | 2,693 | 2,635 | 2,679 | 4,117,600 |
| 2014/05/28 | 2,679 | 2,688 | 2,631 | 2,633 | 4,045,800 |
| 2014/05/27 | 2,657 | 2,699 | 2,653 | 2,661 | 5,807,800 |
| 2014/05/26 | 2,614 | 2,637 | 2,613 | 2,634 | 4,203,300 |
| 2014/05/23 | 2,560 | 2,594 | 2,554 | 2,573 | 5,400,400 |
| 2014/05/22 | 2,476 | 2,544 | 2,471 | 2,536 | 6,676,700 |
| 2014/05/21 | 2,390 | 2,417 | 2,380 | 2,413 | 3,908,100 |
| 2014/05/20 | 2,445 | 2,446 | 2,400 | 2,417 | 4,241,400 |
| 2014/05/19 | 2,511 | 2,513 | 2,409 | 2,418 | 4,843,400 |
| 2014/05/16 | 2,490 | 2,499 | 2,467 | 2,494 | 3,648,200 |
| 2014/05/15 | 2,532 | 2,542 | 2,508 | 2,531 | 3,144,400 |
| 2014/05/14 | 2,543 | 2,573 | 2,536 | 2,569 | 3,891,300 |
| 2014/05/13 | 2,500 | 2,542 | 2,492 | 2,528 | 6,311,200 |
| 2014/05/12 | 2,510 | 2,519 | 2,447 | 2,465 | 8,554,900 |
| 2014/05/09 | 2,497 | 2,558 | 2,471 | 2,511 | 9,790,500 |
| 2014/05/08 | 2,600 | 2,608 | 2,519 | 2,525 | 9,072,900 |
| 2014/05/07 | 2,664 | 2,679 | 2,598 | 2,599 | 5,790,200 |
| 2014/05/02 | 2,747 | 2,749 | 2,683 | 2,713 | 4,542,500 |
| 2014/05/01 | 2,708 | 2,757 | 2,696 | 2,746 | 4,210,600 |
| 2014/04/30 | 2,757 | 2,773 | 2,669 | 2,685 | 4,885,300 |
| 2014/04/28 | 2,735 | 2,754 | 2,703 | 2,723 | 2,733,000 |
| 2014/04/25 | 2,777 | 2,814 | 2,746 | 2,784 | 2,855,800 |
| 2014/04/24 | 2,797 | 2,813 | 2,747 | 2,771 | 2,620,400 |
| 2014/04/23 | 2,795 | 2,801 | 2,757 | 2,780 | 2,120,200 |
| 2014/04/22 | 2,807 | 2,823 | 2,772 | 2,773 | 2,922,600 |
| 2014/04/21 | 2,820 | 2,849 | 2,801 | 2,807 | 1,937,200 |
| 2014/04/18 | 2,797 | 2,823 | 2,788 | 2,821 | 2,344,600 |
| 2014/04/17 | 2,797 | 2,810 | 2,771 | 2,777 | 3,833,000 |
| 2014/04/16 | 2,730 | 2,769 | 2,727 | 2,769 | 3,330,900 |
| 2014/04/15 | 2,763 | 2,769 | 2,706 | 2,714 | 3,780,900 |
| 2014/04/14 | 2,648 | 2,750 | 2,648 | 2,712 | 4,809,100 |
| 2014/04/11 | 2,632 | 2,678 | 2,612 | 2,642 | 5,652,100 |
| 2014/04/10 | 2,780 | 2,794 | 2,710 | 2,723 | 3,232,400 |
| 2014/04/09 | 2,735 | 2,745 | 2,694 | 2,718 | 5,233,300 |
| 2014/04/08 | 2,846 | 2,853 | 2,790 | 2,796 | 3,668,100 |
| 2014/04/07 | 2,858 | 2,877 | 2,831 | 2,856 | 3,387,700 |
| 2014/04/04 | 2,922 | 2,944 | 2,893 | 2,900 | 3,641,300 |
| 2014/04/03 | 2,919 | 2,960 | 2,901 | 2,941 | 5,201,500 |
| 2014/04/02 | 2,854 | 2,948 | 2,853 | 2,910 | 7,404,500 |
| 2014/04/01 | 2,810 | 2,833 | 2,803 | 2,829 | 4,443,100 |
| 2014/03/31 | 2,739 | 2,809 | 2,729 | 2,792 | 4,445,800 |
| 2014/03/28 | 2,711 | 2,720 | 2,661 | 2,701 | 2,667,300 |
| 2014/03/27 | 2,648 | 2,709 | 2,613 | 2,700 | 3,607,600 |
| 2014/03/26 | 2,632 | 2,678 | 2,630 | 2,667 | 3,584,100 |
| 2014/03/25 | 2,583 | 2,617 | 2,527 | 2,605 | 3,446,200 |
| 2014/03/24 | 2,600 | 2,613 | 2,571 | 2,584 | 3,186,800 |
| 2014/03/20 | 2,673 | 2,690 | 2,607 | 2,615 | 2,789,100 |
| 2014/03/19 | 2,673 | 2,691 | 2,623 | 2,641 | 2,673,300 |
| 2014/03/18 | 2,701 | 2,710 | 2,651 | 2,666 | 2,947,500 |
| 2014/03/17 | 2,650 | 2,681 | 2,624 | 2,648 | 3,289,400 |
| 2014/03/14 | 2,720 | 2,735 | 2,665 | 2,675 | 6,967,800 |
| 2014/03/13 | 2,778 | 2,835 | 2,774 | 2,788 | 5,028,100 |
| 2014/03/12 | 2,809 | 2,815 | 2,774 | 2,779 | 2,834,500 |
| 2014/03/11 | 2,821 | 2,834 | 2,791 | 2,819 | 2,339,000 |
| 2014/03/10 | 2,813 | 2,843 | 2,797 | 2,821 | 3,249,100 |
| 2014/03/07 | 2,820 | 2,839 | 2,784 | 2,811 | 3,986,500 |
| 2014/03/06 | 2,715 | 2,801 | 2,711 | 2,784 | 5,120,300 |
| 2014/03/05 | 2,764 | 2,779 | 2,673 | 2,685 | 7,193,300 |
| 2014/03/04 | 2,696 | 2,755 | 2,692 | 2,735 | 2,559,900 |
| 2014/03/03 | 2,716 | 2,747 | 2,669 | 2,746 | 4,666,800 |
| 2014/02/28 | 2,790 | 2,804 | 2,730 | 2,753 | 3,852,700 |
| 2014/02/27 | 2,739 | 2,810 | 2,722 | 2,801 | 5,020,900 |
| 2014/02/26 | 2,741 | 2,759 | 2,726 | 2,734 | 2,675,500 |
| 2014/02/25 | 2,779 | 2,795 | 2,768 | 2,777 | 2,698,700 |
| 2014/02/24 | 2,780 | 2,813 | 2,738 | 2,769 | 4,163,700 |
| 2014/02/21 | 2,750 | 2,805 | 2,739 | 2,798 | 4,908,700 |
| 2014/02/20 | 2,734 | 2,767 | 2,691 | 2,697 | 4,347,600 |
| 2014/02/19 | 2,791 | 2,806 | 2,771 | 2,783 | 2,319,000 |
| 2014/02/18 | 2,729 | 2,824 | 2,729 | 2,813 | 4,003,700 |
| 2014/02/17 | 2,756 | 2,760 | 2,681 | 2,750 | 2,949,100 |
| 2014/02/14 | 2,782 | 2,828 | 2,726 | 2,761 | 4,847,400 |
| 2014/02/13 | 2,840 | 2,854 | 2,772 | 2,783 | 3,214,000 |
| 2014/02/12 | 2,808 | 2,850 | 2,805 | 2,818 | 3,274,700 |
| 2014/02/10 | 2,760 | 2,779 | 2,736 | 2,771 | 3,787,500 |
| 2014/02/07 | 2,690 | 2,702 | 2,657 | 2,701 | 3,370,800 |
| 2014/02/06 | 2,677 | 2,690 | 2,639 | 2,639 | 4,215,300 |
| 2014/02/05 | 2,760 | 2,763 | 2,625 | 2,650 | 6,817,700 |
| 2014/02/04 | 2,595 | 2,678 | 2,566 | 2,627 | 9,105,800 |
| 2014/02/03 | 2,800 | 2,810 | 2,745 | 2,754 | 5,635,000 |
| 2014/01/31 | 2,910 | 2,913 | 2,825 | 2,847 | 4,328,500 |
| 2014/01/30 | 2,900 | 2,902 | 2,839 | 2,871 | 4,930,400 |
| 2014/01/29 | 2,967 | 2,970 | 2,932 | 2,949 | 3,560,800 |
| 2014/01/28 | 2,894 | 2,958 | 2,851 | 2,906 | 5,614,800 |
| 2014/01/27 | 2,893 | 2,898 | 2,840 | 2,876 | 7,391,000 |
| 2014/01/24 | 2,949 | 2,983 | 2,925 | 2,947 | 6,565,900 |
| 2014/01/23 | 3,040 | 3,056 | 2,989 | 2,992 | 6,678,100 |
| 2014/01/22 | 3,035 | 3,035 | 2,961 | 2,993 | 6,517,900 |
| 2014/01/21 | 3,054 | 3,060 | 3,028 | 3,029 | 3,552,600 |
| 2014/01/20 | 3,074 | 3,074 | 3,026 | 3,045 | 2,525,400 |
| 2014/01/17 | 3,040 | 3,063 | 3,020 | 3,055 | 3,497,600 |
| 2014/01/16 | 3,056 | 3,085 | 3,039 | 3,043 | 4,463,900 |
| 2014/01/15 | 3,030 | 3,044 | 2,997 | 3,044 | 5,480,100 |
| 2014/01/14 | 2,934 | 2,990 | 2,930 | 2,955 | 6,485,800 |
| 2014/01/10 | 3,000 | 3,050 | 2,990 | 3,045 | 4,170,500 |
| 2014/01/09 | 3,050 | 3,090 | 3,010 | 3,030 | 3,835,100 |
| 2014/01/08 | 2,998 | 3,060 | 2,986 | 3,055 | 4,615,200 |
| 2014/01/07 | 2,966 | 3,010 | 2,965 | 2,979 | 4,942,700 |
| 2014/01/06 | 2,981 | 2,998 | 2,968 | 2,975 | 5,650,900 |