オリンパス(7733)の株価時系列情報
オリンパス(7733)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 | 4,355 | 4,355 | 4,265 | 4,270 | 1,007,900 |
| 2014/12/29 | 4,460 | 4,460 | 4,310 | 4,370 | 880,000 |
| 2014/12/26 | 4,440 | 4,455 | 4,385 | 4,425 | 738,700 |
| 2014/12/25 | 4,405 | 4,465 | 4,385 | 4,455 | 763,000 |
| 2014/12/24 | 4,430 | 4,450 | 4,395 | 4,435 | 1,020,100 |
| 2014/12/22 | 4,515 | 4,515 | 4,355 | 4,380 | 1,225,300 |
| 2014/12/19 | 4,520 | 4,520 | 4,360 | 4,405 | 2,317,200 |
| 2014/12/18 | 4,500 | 4,515 | 4,395 | 4,420 | 1,872,700 |
| 2014/12/17 | 4,200 | 4,325 | 4,180 | 4,290 | 1,833,600 |
| 2014/12/16 | 4,180 | 4,255 | 4,170 | 4,215 | 1,670,800 |
| 2014/12/15 | 4,290 | 4,325 | 4,265 | 4,270 | 1,100,100 |
| 2014/12/12 | 4,345 | 4,445 | 4,335 | 4,395 | 2,676,400 |
| 2014/12/11 | 4,225 | 4,330 | 4,200 | 4,290 | 1,627,200 |
| 2014/12/10 | 4,390 | 4,460 | 4,345 | 4,370 | 1,128,700 |
| 2014/12/09 | 4,480 | 4,500 | 4,440 | 4,455 | 961,000 |
| 2014/12/08 | 4,540 | 4,565 | 4,460 | 4,480 | 960,400 |
| 2014/12/05 | 4,530 | 4,555 | 4,500 | 4,540 | 852,000 |
| 2014/12/04 | 4,580 | 4,600 | 4,525 | 4,540 | 1,164,800 |
| 2014/12/03 | 4,630 | 4,665 | 4,570 | 4,580 | 1,697,700 |
| 2014/12/02 | 4,450 | 4,555 | 4,445 | 4,540 | 1,257,300 |
| 2014/12/01 | 4,375 | 4,535 | 4,375 | 4,440 | 1,676,700 |
| 2014/11/28 | 4,190 | 4,325 | 4,190 | 4,320 | 1,997,300 |
| 2014/11/27 | 4,150 | 4,200 | 4,130 | 4,135 | 979,800 |
| 2014/11/26 | 4,165 | 4,225 | 4,150 | 4,150 | 1,293,200 |
| 2014/11/25 | 4,230 | 4,240 | 4,160 | 4,160 | 1,194,700 |
| 2014/11/21 | 4,190 | 4,215 | 4,155 | 4,210 | 1,153,200 |
| 2014/11/20 | 4,240 | 4,250 | 4,180 | 4,190 | 1,283,100 |
| 2014/11/19 | 4,265 | 4,280 | 4,220 | 4,230 | 1,270,600 |
| 2014/11/18 | 4,280 | 4,315 | 4,215 | 4,260 | 1,479,600 |
| 2014/11/17 | 4,380 | 4,390 | 4,190 | 4,210 | 1,624,400 |
| 2014/11/14 | 4,350 | 4,410 | 4,340 | 4,410 | 2,138,300 |
| 2014/11/13 | 4,345 | 4,375 | 4,320 | 4,350 | 1,169,800 |
| 2014/11/12 | 4,310 | 4,445 | 4,285 | 4,350 | 2,398,800 |
| 2014/11/11 | 4,220 | 4,350 | 4,210 | 4,265 | 2,977,500 |
| 2014/11/10 | 4,100 | 4,215 | 4,065 | 4,205 | 2,724,300 |
| 2014/11/07 | 4,280 | 4,285 | 4,240 | 4,265 | 1,078,000 |
| 2014/11/06 | 4,215 | 4,310 | 4,200 | 4,220 | 2,130,500 |
| 2014/11/05 | 4,100 | 4,230 | 4,090 | 4,205 | 2,669,500 |
| 2014/11/04 | 4,100 | 4,175 | 4,090 | 4,125 | 3,676,900 |
| 2014/10/31 | 3,805 | 3,945 | 3,775 | 3,915 | 3,319,500 |
| 2014/10/30 | 3,775 | 3,780 | 3,745 | 3,750 | 911,500 |
| 2014/10/29 | 3,760 | 3,795 | 3,745 | 3,770 | 1,083,400 |
| 2014/10/28 | 3,650 | 3,710 | 3,650 | 3,705 | 926,100 |
| 2014/10/27 | 3,715 | 3,730 | 3,675 | 3,690 | 1,286,400 |
| 2014/10/24 | 3,730 | 3,765 | 3,695 | 3,710 | 1,172,600 |
| 2014/10/23 | 3,680 | 3,695 | 3,660 | 3,690 | 1,027,200 |
| 2014/10/22 | 3,665 | 3,705 | 3,650 | 3,700 | 1,371,100 |
| 2014/10/21 | 3,660 | 3,680 | 3,570 | 3,575 | 1,375,500 |
| 2014/10/20 | 3,600 | 3,685 | 3,585 | 3,675 | 1,422,600 |
| 2014/10/17 | 3,565 | 3,575 | 3,500 | 3,515 | 1,692,000 |
| 2014/10/16 | 3,510 | 3,590 | 3,505 | 3,560 | 1,946,300 |
| 2014/10/15 | 3,535 | 3,625 | 3,520 | 3,620 | 1,995,700 |
| 2014/10/14 | 3,545 | 3,590 | 3,480 | 3,490 | 2,195,500 |
| 2014/10/10 | 3,665 | 3,695 | 3,600 | 3,650 | 2,131,800 |
| 2014/10/09 | 3,755 | 3,770 | 3,680 | 3,690 | 1,026,100 |
| 2014/10/08 | 3,710 | 3,750 | 3,700 | 3,725 | 975,600 |
| 2014/10/07 | 3,795 | 3,830 | 3,785 | 3,795 | 1,042,100 |
| 2014/10/06 | 3,820 | 3,830 | 3,775 | 3,795 | 789,100 |
| 2014/10/03 | 3,720 | 3,775 | 3,695 | 3,755 | 1,722,000 |
| 2014/10/02 | 3,765 | 3,820 | 3,730 | 3,740 | 2,161,400 |
| 2014/10/01 | 3,920 | 3,930 | 3,845 | 3,850 | 1,719,500 |
| 2014/09/30 | 3,955 | 3,955 | 3,905 | 3,935 | 1,402,600 |
| 2014/09/29 | 3,970 | 3,975 | 3,905 | 3,935 | 1,231,600 |
| 2014/09/26 | 3,925 | 3,960 | 3,910 | 3,920 | 2,347,200 |
| 2014/09/25 | 4,040 | 4,060 | 4,025 | 4,040 | 1,354,400 |
| 2014/09/24 | 3,970 | 4,025 | 3,965 | 4,000 | 1,187,400 |
| 2014/09/22 | 3,965 | 4,000 | 3,925 | 3,960 | 1,250,300 |
| 2014/09/19 | 3,980 | 4,020 | 3,910 | 4,000 | 2,353,000 |
| 2014/09/18 | 3,930 | 3,990 | 3,925 | 3,960 | 2,419,900 |
| 2014/09/17 | 3,895 | 3,920 | 3,865 | 3,880 | 1,300,100 |
| 2014/09/16 | 3,840 | 3,880 | 3,815 | 3,865 | 1,872,900 |
| 2014/09/12 | 3,795 | 3,855 | 3,785 | 3,835 | 3,278,300 |
| 2014/09/11 | 3,875 | 3,885 | 3,820 | 3,840 | 1,466,800 |
| 2014/09/10 | 3,820 | 3,855 | 3,815 | 3,840 | 819,500 |
| 2014/09/09 | 3,890 | 3,890 | 3,840 | 3,845 | 976,200 |
| 2014/09/08 | 3,875 | 3,935 | 3,855 | 3,900 | 1,231,400 |
| 2014/09/05 | 3,900 | 3,920 | 3,860 | 3,875 | 1,206,700 |
| 2014/09/04 | 3,850 | 3,855 | 3,815 | 3,845 | 1,074,400 |
| 2014/09/03 | 3,900 | 3,950 | 3,870 | 3,875 | 2,597,400 |
| 2014/09/02 | 3,735 | 3,885 | 3,735 | 3,830 | 2,241,500 |
| 2014/09/01 | 3,700 | 3,720 | 3,700 | 3,720 | 403,800 |
| 2014/08/29 | 3,740 | 3,740 | 3,690 | 3,715 | 907,800 |
| 2014/08/28 | 3,695 | 3,750 | 3,670 | 3,725 | 1,345,700 |
| 2014/08/27 | 3,675 | 3,715 | 3,660 | 3,705 | 825,900 |
| 2014/08/26 | 3,700 | 3,715 | 3,675 | 3,680 | 688,600 |
| 2014/08/25 | 3,710 | 3,720 | 3,685 | 3,710 | 994,000 |
| 2014/08/22 | 3,725 | 3,730 | 3,650 | 3,655 | 874,500 |
| 2014/08/21 | 3,625 | 3,700 | 3,620 | 3,695 | 1,427,000 |
| 2014/08/20 | 3,590 | 3,620 | 3,585 | 3,605 | 680,900 |
| 2014/08/19 | 3,585 | 3,610 | 3,570 | 3,590 | 823,200 |
| 2014/08/18 | 3,530 | 3,550 | 3,520 | 3,525 | 462,400 |
| 2014/08/15 | 3,585 | 3,590 | 3,535 | 3,545 | 652,000 |
| 2014/08/14 | 3,620 | 3,620 | 3,575 | 3,590 | 632,200 |
| 2014/08/13 | 3,535 | 3,595 | 3,525 | 3,585 | 930,800 |
| 2014/08/12 | 3,535 | 3,550 | 3,515 | 3,545 | 892,900 |
| 2014/08/11 | 3,515 | 3,530 | 3,430 | 3,515 | 1,880,300 |
| 2014/08/08 | 3,525 | 3,545 | 3,360 | 3,360 | 3,065,100 |
| 2014/08/07 | 3,590 | 3,760 | 3,520 | 3,615 | 2,172,100 |
| 2014/08/06 | 3,565 | 3,610 | 3,535 | 3,545 | 1,198,900 |
| 2014/08/05 | 3,635 | 3,645 | 3,570 | 3,575 | 1,152,000 |
| 2014/08/04 | 3,615 | 3,655 | 3,610 | 3,625 | 966,900 |
| 2014/08/01 | 3,700 | 3,700 | 3,625 | 3,650 | 2,446,400 |
| 2014/07/31 | 3,795 | 3,800 | 3,745 | 3,750 | 1,649,400 |
| 2014/07/30 | 3,705 | 3,775 | 3,700 | 3,760 | 1,477,000 |
| 2014/07/29 | 3,680 | 3,695 | 3,670 | 3,690 | 842,200 |
| 2014/07/28 | 3,660 | 3,695 | 3,635 | 3,650 | 683,200 |
| 2014/07/25 | 3,600 | 3,660 | 3,580 | 3,660 | 1,264,700 |
| 2014/07/24 | 3,590 | 3,600 | 3,545 | 3,565 | 1,164,200 |
| 2014/07/23 | 3,625 | 3,645 | 3,575 | 3,585 | 786,000 |
| 2014/07/22 | 3,615 | 3,615 | 3,515 | 3,580 | 1,800,000 |
| 2014/07/18 | 3,580 | 3,600 | 3,550 | 3,570 | 1,021,400 |
| 2014/07/17 | 3,735 | 3,735 | 3,610 | 3,625 | 1,359,500 |
| 2014/07/16 | 3,690 | 3,710 | 3,650 | 3,695 | 879,300 |
| 2014/07/15 | 3,715 | 3,750 | 3,715 | 3,730 | 760,000 |
| 2014/07/14 | 3,670 | 3,745 | 3,665 | 3,710 | 1,005,100 |
| 2014/07/11 | 3,575 | 3,635 | 3,565 | 3,625 | 1,214,300 |
| 2014/07/10 | 3,655 | 3,665 | 3,620 | 3,620 | 720,700 |
| 2014/07/09 | 3,630 | 3,670 | 3,620 | 3,655 | 957,800 |
| 2014/07/08 | 3,655 | 3,675 | 3,625 | 3,655 | 1,305,400 |
| 2014/07/07 | 3,720 | 3,735 | 3,685 | 3,685 | 1,275,500 |
| 2014/07/04 | 3,645 | 3,740 | 3,630 | 3,690 | 2,434,700 |
| 2014/07/03 | 3,635 | 3,640 | 3,595 | 3,610 | 890,700 |
| 2014/07/02 | 3,615 | 3,615 | 3,580 | 3,585 | 941,600 |
| 2014/07/01 | 3,550 | 3,620 | 3,540 | 3,600 | 1,871,100 |
| 2014/06/30 | 3,525 | 3,530 | 3,470 | 3,490 | 1,292,400 |
| 2014/06/27 | 3,540 | 3,560 | 3,480 | 3,495 | 1,158,800 |
| 2014/06/26 | 3,575 | 3,600 | 3,535 | 3,555 | 1,056,700 |
| 2014/06/25 | 3,605 | 3,620 | 3,555 | 3,560 | 1,149,200 |
| 2014/06/24 | 3,620 | 3,670 | 3,605 | 3,615 | 1,570,600 |
| 2014/06/23 | 3,500 | 3,670 | 3,500 | 3,620 | 3,087,500 |
| 2014/06/20 | 3,395 | 3,460 | 3,395 | 3,450 | 1,257,600 |
| 2014/06/19 | 3,345 | 3,405 | 3,345 | 3,405 | 1,042,900 |
| 2014/06/18 | 3,330 | 3,365 | 3,310 | 3,355 | 787,700 |
| 2014/06/17 | 3,305 | 3,350 | 3,190 | 3,300 | 1,032,800 |
| 2014/06/16 | 3,335 | 3,385 | 3,270 | 3,295 | 1,301,500 |
| 2014/06/13 | 3,260 | 3,360 | 3,260 | 3,340 | 2,001,600 |
| 2014/06/12 | 3,335 | 3,350 | 3,295 | 3,325 | 846,400 |
| 2014/06/11 | 3,310 | 3,385 | 3,305 | 3,375 | 574,700 |
| 2014/06/10 | 3,365 | 3,380 | 3,310 | 3,320 | 605,800 |
| 2014/06/09 | 3,410 | 3,410 | 3,365 | 3,375 | 656,600 |
| 2014/06/06 | 3,385 | 3,410 | 3,355 | 3,380 | 942,100 |
| 2014/06/05 | 3,365 | 3,400 | 3,345 | 3,385 | 998,800 |
| 2014/06/04 | 3,355 | 3,355 | 3,310 | 3,335 | 733,000 |
| 2014/06/03 | 3,390 | 3,395 | 3,355 | 3,360 | 879,100 |
| 2014/06/02 | 3,345 | 3,370 | 3,315 | 3,365 | 1,479,100 |
| 2014/05/30 | 3,270 | 3,300 | 3,265 | 3,275 | 1,103,400 |
| 2014/05/29 | 3,205 | 3,275 | 3,205 | 3,265 | 1,068,700 |
| 2014/05/28 | 3,290 | 3,295 | 3,245 | 3,250 | 1,576,100 |
| 2014/05/27 | 3,235 | 3,370 | 3,230 | 3,305 | 2,181,700 |
| 2014/05/26 | 3,220 | 3,245 | 3,205 | 3,235 | 895,700 |
| 2014/05/23 | 3,140 | 3,200 | 3,135 | 3,180 | 811,500 |
| 2014/05/22 | 3,095 | 3,135 | 3,060 | 3,120 | 1,252,200 |
| 2014/05/21 | 3,025 | 3,090 | 3,020 | 3,075 | 813,100 |
| 2014/05/20 | 3,065 | 3,075 | 3,020 | 3,025 | 674,400 |
| 2014/05/19 | 3,115 | 3,140 | 3,040 | 3,045 | 880,600 |
| 2014/05/16 | 3,145 | 3,160 | 3,055 | 3,085 | 1,443,200 |
| 2014/05/15 | 3,160 | 3,215 | 3,145 | 3,175 | 926,000 |
| 2014/05/14 | 3,200 | 3,235 | 3,175 | 3,235 | 1,347,500 |
| 2014/05/13 | 3,230 | 3,250 | 3,155 | 3,195 | 1,705,100 |
| 2014/05/12 | 3,150 | 3,195 | 3,135 | 3,185 | 2,490,100 |
| 2014/05/09 | 3,040 | 3,055 | 3,010 | 3,040 | 1,890,500 |
| 2014/05/08 | 3,065 | 3,130 | 3,060 | 3,100 | 958,000 |
| 2014/05/07 | 3,105 | 3,125 | 3,030 | 3,060 | 1,883,200 |
| 2014/05/02 | 3,210 | 3,235 | 3,160 | 3,170 | 825,000 |
| 2014/05/01 | 3,150 | 3,215 | 3,145 | 3,205 | 1,160,700 |
| 2014/04/30 | 3,135 | 3,140 | 3,075 | 3,120 | 1,676,900 |
| 2014/04/28 | 3,050 | 3,090 | 3,050 | 3,075 | 713,400 |
| 2014/04/25 | 3,110 | 3,165 | 3,100 | 3,140 | 797,700 |
| 2014/04/24 | 3,135 | 3,180 | 3,105 | 3,115 | 1,790,300 |
| 2014/04/23 | 3,100 | 3,125 | 3,075 | 3,115 | 1,934,000 |
| 2014/04/22 | 3,025 | 3,085 | 3,025 | 3,050 | 2,120,200 |
| 2014/04/21 | 2,939 | 3,015 | 2,927 | 2,990 | 1,218,200 |
| 2014/04/18 | 3,000 | 3,025 | 2,945 | 2,964 | 1,825,100 |
| 2014/04/17 | 3,065 | 3,080 | 2,997 | 3,000 | 2,107,200 |
| 2014/04/16 | 2,902 | 3,075 | 2,894 | 3,060 | 2,614,300 |
| 2014/04/15 | 2,980 | 2,981 | 2,876 | 2,886 | 1,491,500 |
| 2014/04/14 | 2,950 | 2,958 | 2,905 | 2,938 | 2,435,400 |
| 2014/04/11 | 3,010 | 3,025 | 2,970 | 2,973 | 3,333,900 |
| 2014/04/10 | 3,080 | 3,145 | 3,060 | 3,120 | 3,290,400 |
| 2014/04/09 | 3,025 | 3,055 | 2,928 | 2,991 | 4,506,800 |
| 2014/04/08 | 3,155 | 3,165 | 3,035 | 3,050 | 3,145,900 |
| 2014/04/07 | 3,245 | 3,270 | 3,170 | 3,175 | 1,367,600 |
| 2014/04/04 | 3,275 | 3,290 | 3,230 | 3,280 | 1,137,200 |
| 2014/04/03 | 3,285 | 3,325 | 3,265 | 3,290 | 1,130,800 |
| 2014/04/02 | 3,300 | 3,310 | 3,255 | 3,255 | 2,261,800 |
| 2014/04/01 | 3,300 | 3,315 | 3,260 | 3,275 | 1,680,100 |
| 2014/03/31 | 3,360 | 3,390 | 3,270 | 3,290 | 1,632,400 |
| 2014/03/28 | 3,405 | 3,440 | 3,315 | 3,345 | 2,535,800 |
| 2014/03/27 | 3,400 | 3,450 | 3,335 | 3,435 | 2,827,200 |
| 2014/03/26 | 3,225 | 3,390 | 3,225 | 3,380 | 2,954,400 |
| 2014/03/25 | 3,160 | 3,360 | 3,160 | 3,215 | 2,131,300 |
| 2014/03/24 | 3,105 | 3,240 | 3,070 | 3,195 | 2,878,200 |
| 2014/03/20 | 3,300 | 3,300 | 3,140 | 3,140 | 2,027,200 |
| 2014/03/19 | 3,335 | 3,365 | 3,250 | 3,295 | 1,397,900 |
| 2014/03/18 | 3,350 | 3,380 | 3,300 | 3,325 | 1,200,800 |
| 2014/03/17 | 3,185 | 3,275 | 3,180 | 3,245 | 1,230,000 |
| 2014/03/14 | 3,275 | 3,300 | 3,185 | 3,215 | 3,359,700 |
| 2014/03/13 | 3,425 | 3,430 | 3,350 | 3,360 | 1,276,200 |
| 2014/03/12 | 3,480 | 3,490 | 3,410 | 3,410 | 1,345,800 |
| 2014/03/11 | 3,540 | 3,550 | 3,510 | 3,540 | 1,000,600 |
| 2014/03/10 | 3,495 | 3,525 | 3,440 | 3,515 | 1,413,400 |
| 2014/03/07 | 3,545 | 3,550 | 3,480 | 3,525 | 1,026,400 |
| 2014/03/06 | 3,500 | 3,535 | 3,450 | 3,525 | 1,409,400 |
| 2014/03/05 | 3,500 | 3,525 | 3,465 | 3,485 | 2,292,600 |
| 2014/03/04 | 3,405 | 3,465 | 3,370 | 3,410 | 1,293,300 |
| 2014/03/03 | 3,450 | 3,490 | 3,405 | 3,425 | 2,214,300 |
| 2014/02/28 | 3,445 | 3,550 | 3,435 | 3,530 | 2,762,400 |
| 2014/02/27 | 3,395 | 3,460 | 3,340 | 3,440 | 1,716,100 |
| 2014/02/26 | 3,325 | 3,410 | 3,320 | 3,375 | 2,553,400 |
| 2014/02/25 | 3,300 | 3,330 | 3,280 | 3,315 | 1,644,600 |
| 2014/02/24 | 3,270 | 3,305 | 3,210 | 3,270 | 1,217,100 |
| 2014/02/21 | 3,295 | 3,330 | 3,290 | 3,305 | 1,590,300 |
| 2014/02/20 | 3,310 | 3,315 | 3,220 | 3,225 | 1,109,200 |
| 2014/02/19 | 3,350 | 3,360 | 3,275 | 3,305 | 1,305,600 |
| 2014/02/18 | 3,295 | 3,395 | 3,290 | 3,380 | 1,466,300 |
| 2014/02/17 | 3,250 | 3,295 | 3,235 | 3,265 | 1,285,300 |
| 2014/02/14 | 3,330 | 3,370 | 3,190 | 3,275 | 3,232,200 |
| 2014/02/13 | 3,405 | 3,410 | 3,320 | 3,360 | 1,993,100 |
| 2014/02/12 | 3,345 | 3,430 | 3,305 | 3,395 | 2,461,300 |
| 2014/02/10 | 3,275 | 3,370 | 3,190 | 3,335 | 3,693,000 |
| 2014/02/07 | 3,020 | 3,110 | 3,005 | 3,110 | 1,875,300 |
| 2014/02/06 | 2,914 | 3,010 | 2,899 | 3,010 | 2,557,300 |
| 2014/02/05 | 2,900 | 2,945 | 2,878 | 2,935 | 4,080,300 |
| 2014/02/04 | 2,893 | 2,938 | 2,800 | 2,802 | 3,496,500 |
| 2014/02/03 | 3,050 | 3,065 | 2,942 | 2,943 | 2,253,200 |
| 2014/01/31 | 3,120 | 3,125 | 3,010 | 3,050 | 1,876,000 |
| 2014/01/30 | 2,981 | 3,085 | 2,971 | 3,080 | 2,725,400 |
| 2014/01/29 | 3,040 | 3,110 | 3,005 | 3,105 | 1,157,200 |
| 2014/01/28 | 3,000 | 3,035 | 2,972 | 2,994 | 1,627,200 |
| 2014/01/27 | 2,989 | 3,035 | 2,984 | 3,025 | 1,833,100 |
| 2014/01/24 | 3,105 | 3,115 | 3,055 | 3,100 | 2,242,900 |
| 2014/01/23 | 3,165 | 3,170 | 3,100 | 3,100 | 1,585,400 |
| 2014/01/22 | 3,100 | 3,140 | 3,050 | 3,130 | 2,272,100 |
| 2014/01/21 | 3,120 | 3,130 | 3,065 | 3,075 | 1,735,400 |
| 2014/01/20 | 3,185 | 3,185 | 3,085 | 3,095 | 1,438,100 |
| 2014/01/17 | 3,175 | 3,220 | 3,155 | 3,185 | 2,511,300 |
| 2014/01/16 | 3,195 | 3,230 | 3,175 | 3,200 | 1,926,800 |
| 2014/01/15 | 3,155 | 3,180 | 3,130 | 3,145 | 1,722,000 |
| 2014/01/14 | 3,180 | 3,185 | 3,075 | 3,080 | 2,341,200 |
| 2014/01/10 | 3,185 | 3,250 | 3,175 | 3,230 | 2,487,300 |
| 2014/01/09 | 3,215 | 3,255 | 3,210 | 3,235 | 2,269,700 |
| 2014/01/08 | 3,225 | 3,260 | 3,225 | 3,235 | 1,942,800 |
| 2014/01/07 | 3,235 | 3,270 | 3,195 | 3,200 | 1,933,700 |
| 2014/01/06 | 3,280 | 3,320 | 3,265 | 3,275 | 2,054,300 |