キヤノン(7751)の株価時系列情報
キヤノン(7751)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 | 3,892 | 3,908 | 3,839 | 3,841 | 3,371,900 |
| 2014/12/29 | 3,927 | 3,927 | 3,858 | 3,890 | 3,330,500 |
| 2014/12/26 | 3,920 | 3,936 | 3,882 | 3,927 | 4,810,200 |
| 2014/12/25 | 4,029 | 4,045 | 4,020 | 4,026 | 5,815,000 |
| 2014/12/24 | 4,001 | 4,030 | 4,000 | 4,028 | 4,996,900 |
| 2014/12/22 | 3,963 | 3,990 | 3,953 | 3,990 | 4,745,300 |
| 2014/12/19 | 3,950 | 3,958 | 3,908 | 3,918 | 7,668,500 |
| 2014/12/18 | 3,884 | 3,911 | 3,873 | 3,881 | 5,478,400 |
| 2014/12/17 | 3,779 | 3,832 | 3,756 | 3,815 | 6,569,900 |
| 2014/12/16 | 3,830 | 3,830 | 3,786 | 3,787 | 6,410,900 |
| 2014/12/15 | 3,905 | 3,934 | 3,866 | 3,873 | 6,057,000 |
| 2014/12/12 | 3,921 | 4,004 | 3,914 | 3,955 | 14,373,700 |
| 2014/12/11 | 3,736 | 3,813 | 3,733 | 3,807 | 4,753,700 |
| 2014/12/10 | 3,830 | 3,838 | 3,788 | 3,793 | 6,097,800 |
| 2014/12/09 | 3,890 | 3,916 | 3,888 | 3,896 | 3,460,200 |
| 2014/12/08 | 3,910 | 3,917 | 3,890 | 3,911 | 3,726,500 |
| 2014/12/05 | 3,896 | 3,903 | 3,871 | 3,900 | 3,136,500 |
| 2014/12/04 | 3,900 | 3,925 | 3,890 | 3,898 | 3,692,300 |
| 2014/12/03 | 3,930 | 3,931 | 3,891 | 3,900 | 4,998,100 |
| 2014/12/02 | 3,871 | 3,920 | 3,870 | 3,917 | 4,076,900 |
| 2014/12/01 | 3,827 | 3,920 | 3,822 | 3,906 | 5,748,400 |
| 2014/11/28 | 3,748 | 3,804 | 3,743 | 3,802 | 4,688,100 |
| 2014/11/27 | 3,754 | 3,778 | 3,726 | 3,747 | 3,553,400 |
| 2014/11/26 | 3,771 | 3,798 | 3,755 | 3,767 | 4,220,500 |
| 2014/11/25 | 3,743 | 3,775 | 3,731 | 3,775 | 8,934,300 |
| 2014/11/21 | 3,680 | 3,717 | 3,662 | 3,712 | 5,283,800 |
| 2014/11/20 | 3,650 | 3,697 | 3,650 | 3,676 | 5,125,400 |
| 2014/11/19 | 3,631 | 3,649 | 3,621 | 3,635 | 4,526,300 |
| 2014/11/18 | 3,605 | 3,647 | 3,602 | 3,631 | 5,797,700 |
| 2014/11/17 | 3,631 | 3,650 | 3,549 | 3,564 | 8,058,900 |
| 2014/11/14 | 3,630 | 3,640 | 3,608 | 3,640 | 8,062,600 |
| 2014/11/13 | 3,582 | 3,600 | 3,562 | 3,600 | 5,982,100 |
| 2014/11/12 | 3,595 | 3,628 | 3,567 | 3,571 | 9,679,300 |
| 2014/11/11 | 3,539 | 3,580 | 3,534 | 3,574 | 6,576,700 |
| 2014/11/10 | 3,549 | 3,550 | 3,523 | 3,534 | 4,969,900 |
| 2014/11/07 | 3,550 | 3,574 | 3,545 | 3,554 | 6,632,900 |
| 2014/11/06 | 3,539 | 3,558 | 3,516 | 3,532 | 7,818,500 |
| 2014/11/05 | 3,470 | 3,539 | 3,454 | 3,534 | 9,724,100 |
| 2014/11/04 | 3,600 | 3,600 | 3,469 | 3,475 | 12,246,400 |
| 2014/10/31 | 3,310 | 3,410 | 3,307 | 3,389 | 13,696,100 |
| 2014/10/30 | 3,230 | 3,262 | 3,226 | 3,240 | 6,024,500 |
| 2014/10/29 | 3,210 | 3,230 | 3,200 | 3,213 | 5,115,700 |
| 2014/10/28 | 3,230 | 3,243 | 3,172 | 3,195 | 8,436,900 |
| 2014/10/27 | 3,294 | 3,301 | 3,273 | 3,276 | 4,416,700 |
| 2014/10/24 | 3,282 | 3,285 | 3,241 | 3,251 | 5,629,600 |
| 2014/10/23 | 3,274 | 3,279 | 3,241 | 3,253 | 3,781,600 |
| 2014/10/22 | 3,270 | 3,274 | 3,238 | 3,261 | 4,546,000 |
| 2014/10/21 | 3,284 | 3,284 | 3,213 | 3,224 | 4,544,400 |
| 2014/10/20 | 3,277 | 3,279 | 3,247 | 3,253 | 5,154,800 |
| 2014/10/17 | 3,240 | 3,245 | 3,180 | 3,180 | 6,493,000 |
| 2014/10/16 | 3,213 | 3,254 | 3,208 | 3,242 | 5,764,100 |
| 2014/10/15 | 3,288 | 3,299 | 3,229 | 3,297 | 6,269,500 |
| 2014/10/14 | 3,300 | 3,324 | 3,297 | 3,305 | 7,981,700 |
| 2014/10/10 | 3,352 | 3,381 | 3,340 | 3,379 | 7,245,400 |
| 2014/10/09 | 3,460 | 3,465 | 3,417 | 3,420 | 5,043,100 |
| 2014/10/08 | 3,479 | 3,491 | 3,460 | 3,480 | 4,677,900 |
| 2014/10/07 | 3,505 | 3,524 | 3,496 | 3,503 | 4,835,600 |
| 2014/10/06 | 3,501 | 3,540 | 3,495 | 3,520 | 4,168,800 |
| 2014/10/03 | 3,494 | 3,498 | 3,467 | 3,489 | 5,443,500 |
| 2014/10/02 | 3,540 | 3,547 | 3,498 | 3,501 | 5,845,500 |
| 2014/10/01 | 3,589 | 3,596 | 3,567 | 3,571 | 3,702,300 |
| 2014/09/30 | 3,584 | 3,589 | 3,535 | 3,571 | 5,903,300 |
| 2014/09/29 | 3,594 | 3,600 | 3,582 | 3,596 | 3,096,000 |
| 2014/09/26 | 3,579 | 3,579 | 3,530 | 3,568 | 4,153,100 |
| 2014/09/25 | 3,595 | 3,605 | 3,580 | 3,595 | 4,392,600 |
| 2014/09/24 | 3,601 | 3,608 | 3,572 | 3,585 | 4,230,500 |
| 2014/09/22 | 3,600 | 3,628 | 3,598 | 3,624 | 3,694,100 |
| 2014/09/19 | 3,564 | 3,608 | 3,563 | 3,591 | 5,422,500 |
| 2014/09/18 | 3,549 | 3,554 | 3,533 | 3,542 | 3,831,400 |
| 2014/09/17 | 3,529 | 3,540 | 3,514 | 3,514 | 2,541,600 |
| 2014/09/16 | 3,525 | 3,540 | 3,521 | 3,529 | 3,177,000 |
| 2014/09/12 | 3,521 | 3,524 | 3,502 | 3,519 | 6,269,900 |
| 2014/09/11 | 3,500 | 3,506 | 3,485 | 3,506 | 2,817,200 |
| 2014/09/10 | 3,463 | 3,499 | 3,462 | 3,495 | 3,352,900 |
| 2014/09/09 | 3,481 | 3,481 | 3,456 | 3,467 | 2,656,800 |
| 2014/09/08 | 3,488 | 3,494 | 3,457 | 3,471 | 3,545,100 |
| 2014/09/05 | 3,485 | 3,488 | 3,467 | 3,470 | 2,977,700 |
| 2014/09/04 | 3,454 | 3,470 | 3,447 | 3,469 | 3,585,100 |
| 2014/09/03 | 3,448 | 3,465 | 3,441 | 3,447 | 4,085,600 |
| 2014/09/02 | 3,403 | 3,437 | 3,401 | 3,420 | 3,417,700 |
| 2014/09/01 | 3,392 | 3,402 | 3,372 | 3,395 | 1,978,300 |
| 2014/08/29 | 3,410 | 3,412 | 3,387 | 3,399 | 2,574,500 |
| 2014/08/28 | 3,412 | 3,420 | 3,398 | 3,412 | 2,430,100 |
| 2014/08/27 | 3,421 | 3,429 | 3,401 | 3,408 | 2,282,000 |
| 2014/08/26 | 3,420 | 3,429 | 3,415 | 3,416 | 2,338,900 |
| 2014/08/25 | 3,420 | 3,427 | 3,405 | 3,409 | 1,669,300 |
| 2014/08/22 | 3,425 | 3,432 | 3,402 | 3,409 | 3,433,400 |
| 2014/08/21 | 3,410 | 3,416 | 3,403 | 3,412 | 2,790,300 |
| 2014/08/20 | 3,413 | 3,414 | 3,395 | 3,402 | 2,773,700 |
| 2014/08/19 | 3,404 | 3,414 | 3,399 | 3,410 | 2,524,300 |
| 2014/08/18 | 3,403 | 3,406 | 3,376 | 3,388 | 2,245,700 |
| 2014/08/15 | 3,395 | 3,406 | 3,387 | 3,403 | 1,711,700 |
| 2014/08/14 | 3,386 | 3,414 | 3,382 | 3,399 | 2,520,300 |
| 2014/08/13 | 3,378 | 3,389 | 3,370 | 3,373 | 2,600,700 |
| 2014/08/12 | 3,364 | 3,377 | 3,358 | 3,372 | 3,231,800 |
| 2014/08/11 | 3,363 | 3,373 | 3,341 | 3,359 | 3,862,000 |
| 2014/08/08 | 3,360 | 3,370 | 3,295 | 3,328 | 5,539,800 |
| 2014/08/07 | 3,380 | 3,388 | 3,358 | 3,383 | 3,668,200 |
| 2014/08/06 | 3,372 | 3,377 | 3,345 | 3,360 | 2,792,100 |
| 2014/08/05 | 3,399 | 3,402 | 3,369 | 3,377 | 2,870,800 |
| 2014/08/04 | 3,400 | 3,404 | 3,377 | 3,393 | 2,784,200 |
| 2014/08/01 | 3,402 | 3,428 | 3,394 | 3,407 | 4,723,700 |
| 2014/07/31 | 3,426 | 3,430 | 3,390 | 3,392 | 3,702,700 |
| 2014/07/30 | 3,426 | 3,430 | 3,404 | 3,415 | 2,379,300 |
| 2014/07/29 | 3,420 | 3,432 | 3,414 | 3,423 | 3,180,600 |
| 2014/07/28 | 3,414 | 3,418 | 3,403 | 3,415 | 2,941,200 |
| 2014/07/25 | 3,385 | 3,417 | 3,384 | 3,409 | 4,095,600 |
| 2014/07/24 | 3,396 | 3,414 | 3,393 | 3,414 | 3,733,300 |
| 2014/07/23 | 3,410 | 3,412 | 3,375 | 3,388 | 2,842,500 |
| 2014/07/22 | 3,407 | 3,410 | 3,393 | 3,401 | 3,422,100 |
| 2014/07/18 | 3,384 | 3,390 | 3,362 | 3,390 | 2,908,200 |
| 2014/07/17 | 3,399 | 3,406 | 3,386 | 3,393 | 3,324,200 |
| 2014/07/16 | 3,370 | 3,397 | 3,370 | 3,394 | 3,277,600 |
| 2014/07/15 | 3,370 | 3,392 | 3,369 | 3,374 | 4,059,000 |
| 2014/07/14 | 3,345 | 3,364 | 3,339 | 3,360 | 4,960,400 |
| 2014/07/11 | 3,360 | 3,372 | 3,321 | 3,338 | 9,621,700 |
| 2014/07/10 | 3,302 | 3,305 | 3,255 | 3,261 | 4,905,600 |
| 2014/07/09 | 3,300 | 3,323 | 3,298 | 3,306 | 3,524,900 |
| 2014/07/08 | 3,305 | 3,325 | 3,295 | 3,304 | 4,086,500 |
| 2014/07/07 | 3,308 | 3,313 | 3,296 | 3,300 | 2,090,600 |
| 2014/07/04 | 3,329 | 3,329 | 3,298 | 3,300 | 3,039,700 |
| 2014/07/03 | 3,331 | 3,332 | 3,291 | 3,301 | 3,968,000 |
| 2014/07/02 | 3,330 | 3,335 | 3,313 | 3,321 | 3,236,700 |
| 2014/07/01 | 3,306 | 3,335 | 3,297 | 3,319 | 4,555,900 |
| 2014/06/30 | 3,310 | 3,311 | 3,281 | 3,296 | 4,399,800 |
| 2014/06/27 | 3,326 | 3,330 | 3,253 | 3,277 | 7,673,500 |
| 2014/06/26 | 3,348 | 3,350 | 3,321 | 3,340 | 6,291,400 |
| 2014/06/25 | 3,439 | 3,440 | 3,408 | 3,417 | 7,326,800 |
| 2014/06/24 | 3,411 | 3,438 | 3,402 | 3,430 | 3,867,500 |
| 2014/06/23 | 3,438 | 3,439 | 3,407 | 3,420 | 4,355,500 |
| 2014/06/20 | 3,441 | 3,446 | 3,418 | 3,418 | 9,417,100 |
| 2014/06/19 | 3,402 | 3,446 | 3,402 | 3,438 | 5,539,700 |
| 2014/06/18 | 3,396 | 3,410 | 3,394 | 3,402 | 3,849,000 |
| 2014/06/17 | 3,391 | 3,399 | 3,388 | 3,391 | 3,103,600 |
| 2014/06/16 | 3,394 | 3,396 | 3,371 | 3,386 | 3,642,100 |
| 2014/06/13 | 3,348 | 3,405 | 3,348 | 3,390 | 6,992,900 |
| 2014/06/12 | 3,342 | 3,372 | 3,333 | 3,370 | 5,705,600 |
| 2014/06/11 | 3,353 | 3,367 | 3,336 | 3,356 | 4,224,400 |
| 2014/06/10 | 3,370 | 3,377 | 3,355 | 3,360 | 3,149,700 |
| 2014/06/09 | 3,381 | 3,382 | 3,359 | 3,370 | 2,991,800 |
| 2014/06/06 | 3,357 | 3,367 | 3,345 | 3,355 | 4,237,900 |
| 2014/06/05 | 3,380 | 3,380 | 3,355 | 3,372 | 3,473,100 |
| 2014/06/04 | 3,369 | 3,377 | 3,358 | 3,375 | 2,648,800 |
| 2014/06/03 | 3,374 | 3,386 | 3,365 | 3,365 | 4,178,400 |
| 2014/06/02 | 3,350 | 3,373 | 3,348 | 3,360 | 4,582,800 |
| 2014/05/30 | 3,326 | 3,346 | 3,323 | 3,338 | 3,676,800 |
| 2014/05/29 | 3,320 | 3,330 | 3,309 | 3,326 | 2,738,400 |
| 2014/05/28 | 3,292 | 3,339 | 3,292 | 3,327 | 4,013,400 |
| 2014/05/27 | 3,321 | 3,342 | 3,295 | 3,310 | 5,343,900 |
| 2014/05/26 | 3,315 | 3,330 | 3,305 | 3,321 | 5,329,700 |
| 2014/05/23 | 3,315 | 3,344 | 3,314 | 3,319 | 6,316,200 |
| 2014/05/22 | 3,311 | 3,333 | 3,304 | 3,320 | 6,081,700 |
| 2014/05/21 | 3,310 | 3,322 | 3,286 | 3,296 | 6,452,200 |
| 2014/05/20 | 3,325 | 3,349 | 3,324 | 3,340 | 6,168,000 |
| 2014/05/19 | 3,300 | 3,337 | 3,299 | 3,318 | 5,423,900 |
| 2014/05/16 | 3,294 | 3,313 | 3,275 | 3,311 | 6,925,200 |
| 2014/05/15 | 3,296 | 3,322 | 3,291 | 3,322 | 5,036,800 |
| 2014/05/14 | 3,307 | 3,320 | 3,301 | 3,320 | 4,593,200 |
| 2014/05/13 | 3,295 | 3,304 | 3,290 | 3,304 | 5,804,700 |
| 2014/05/12 | 3,273 | 3,288 | 3,266 | 3,275 | 4,939,000 |
| 2014/05/09 | 3,256 | 3,277 | 3,244 | 3,252 | 7,445,800 |
| 2014/05/08 | 3,173 | 3,209 | 3,162 | 3,192 | 3,806,900 |
| 2014/05/07 | 3,201 | 3,208 | 3,153 | 3,165 | 6,938,900 |
| 2014/05/02 | 3,232 | 3,260 | 3,232 | 3,253 | 3,554,400 |
| 2014/05/01 | 3,199 | 3,249 | 3,199 | 3,233 | 4,154,600 |
| 2014/04/30 | 3,217 | 3,235 | 3,201 | 3,215 | 4,580,900 |
| 2014/04/28 | 3,180 | 3,198 | 3,175 | 3,192 | 3,960,400 |
| 2014/04/25 | 3,210 | 3,228 | 3,202 | 3,217 | 3,622,600 |
| 2014/04/24 | 3,233 | 3,260 | 3,211 | 3,217 | 3,909,000 |
| 2014/04/23 | 3,222 | 3,230 | 3,202 | 3,218 | 2,858,200 |
| 2014/04/22 | 3,234 | 3,236 | 3,195 | 3,200 | 2,849,900 |
| 2014/04/21 | 3,235 | 3,241 | 3,217 | 3,224 | 2,114,900 |
| 2014/04/18 | 3,255 | 3,255 | 3,219 | 3,226 | 2,481,700 |
| 2014/04/17 | 3,218 | 3,260 | 3,212 | 3,218 | 6,925,900 |
| 2014/04/16 | 3,149 | 3,192 | 3,147 | 3,178 | 4,748,500 |
| 2014/04/15 | 3,140 | 3,165 | 3,121 | 3,127 | 3,500,000 |
| 2014/04/14 | 3,119 | 3,155 | 3,111 | 3,126 | 3,651,900 |
| 2014/04/11 | 3,100 | 3,151 | 3,093 | 3,134 | 7,390,900 |
| 2014/04/10 | 3,174 | 3,194 | 3,153 | 3,155 | 4,121,300 |
| 2014/04/09 | 3,142 | 3,145 | 3,111 | 3,137 | 4,873,200 |
| 2014/04/08 | 3,193 | 3,205 | 3,153 | 3,169 | 3,876,700 |
| 2014/04/07 | 3,204 | 3,217 | 3,183 | 3,200 | 2,669,100 |
| 2014/04/04 | 3,211 | 3,227 | 3,203 | 3,223 | 2,738,300 |
| 2014/04/03 | 3,220 | 3,232 | 3,209 | 3,220 | 3,442,200 |
| 2014/04/02 | 3,184 | 3,228 | 3,180 | 3,202 | 5,402,000 |
| 2014/04/01 | 3,199 | 3,217 | 3,163 | 3,170 | 6,130,000 |
| 2014/03/31 | 3,178 | 3,197 | 3,171 | 3,191 | 4,454,000 |
| 2014/03/28 | 3,160 | 3,175 | 3,130 | 3,164 | 4,467,400 |
| 2014/03/27 | 3,099 | 3,154 | 3,090 | 3,142 | 5,736,500 |
| 2014/03/26 | 3,081 | 3,114 | 3,080 | 3,098 | 5,147,800 |
| 2014/03/25 | 3,049 | 3,090 | 3,047 | 3,064 | 5,838,700 |
| 2014/03/24 | 3,075 | 3,095 | 3,035 | 3,064 | 7,561,000 |
| 2014/03/20 | 3,043 | 3,061 | 2,996 | 3,006 | 6,114,600 |
| 2014/03/19 | 3,043 | 3,088 | 3,031 | 3,045 | 4,760,600 |
| 2014/03/18 | 3,059 | 3,059 | 3,020 | 3,022 | 3,363,500 |
| 2014/03/17 | 3,010 | 3,030 | 2,990 | 3,021 | 4,661,800 |
| 2014/03/14 | 3,024 | 3,049 | 3,014 | 3,032 | 8,681,900 |
| 2014/03/13 | 3,089 | 3,122 | 3,085 | 3,101 | 3,055,100 |
| 2014/03/12 | 3,102 | 3,108 | 3,071 | 3,095 | 4,739,300 |
| 2014/03/11 | 3,103 | 3,164 | 3,102 | 3,124 | 4,644,400 |
| 2014/03/10 | 3,158 | 3,163 | 3,119 | 3,127 | 4,683,700 |
| 2014/03/07 | 3,165 | 3,187 | 3,151 | 3,156 | 4,275,900 |
| 2014/03/06 | 3,130 | 3,168 | 3,122 | 3,146 | 5,042,500 |
| 2014/03/05 | 3,172 | 3,192 | 3,144 | 3,146 | 4,990,100 |
| 2014/03/04 | 3,091 | 3,159 | 3,090 | 3,133 | 5,248,100 |
| 2014/03/03 | 3,120 | 3,123 | 3,070 | 3,100 | 9,520,100 |
| 2014/02/28 | 3,145 | 3,170 | 3,131 | 3,162 | 6,554,600 |
| 2014/02/27 | 3,140 | 3,173 | 3,109 | 3,151 | 7,046,200 |
| 2014/02/26 | 3,125 | 3,184 | 3,125 | 3,142 | 6,266,900 |
| 2014/02/25 | 3,145 | 3,197 | 3,139 | 3,179 | 7,691,500 |
| 2014/02/24 | 3,126 | 3,145 | 3,113 | 3,136 | 8,244,900 |
| 2014/02/21 | 3,090 | 3,135 | 3,083 | 3,123 | 7,930,100 |
| 2014/02/20 | 3,115 | 3,117 | 3,085 | 3,087 | 10,232,200 |
| 2014/02/19 | 3,154 | 3,157 | 3,136 | 3,140 | 9,534,500 |
| 2014/02/18 | 3,021 | 3,094 | 3,021 | 3,079 | 5,945,400 |
| 2014/02/17 | 3,050 | 3,051 | 2,986 | 3,007 | 4,335,700 |
| 2014/02/14 | 3,025 | 3,059 | 2,996 | 3,013 | 6,462,800 |
| 2014/02/13 | 3,050 | 3,056 | 3,013 | 3,025 | 3,915,000 |
| 2014/02/12 | 3,050 | 3,065 | 3,020 | 3,046 | 5,609,700 |
| 2014/02/10 | 3,004 | 3,015 | 2,992 | 3,010 | 4,318,000 |
| 2014/02/07 | 2,925 | 2,998 | 2,917 | 2,981 | 7,342,500 |
| 2014/02/06 | 2,921 | 2,924 | 2,889 | 2,889 | 7,854,900 |
| 2014/02/05 | 2,956 | 2,961 | 2,896 | 2,918 | 8,017,300 |
| 2014/02/04 | 2,953 | 2,968 | 2,890 | 2,900 | 12,139,700 |
| 2014/02/03 | 3,000 | 3,043 | 2,982 | 2,995 | 7,991,600 |
| 2014/01/31 | 3,045 | 3,057 | 3,000 | 3,006 | 7,416,600 |
| 2014/01/30 | 3,045 | 3,048 | 2,995 | 3,015 | 10,887,400 |
| 2014/01/29 | 3,090 | 3,094 | 3,052 | 3,070 | 5,785,200 |
| 2014/01/28 | 3,085 | 3,085 | 3,048 | 3,049 | 7,764,000 |
| 2014/01/27 | 3,098 | 3,105 | 3,076 | 3,089 | 8,494,200 |
| 2014/01/24 | 3,190 | 3,190 | 3,147 | 3,168 | 8,165,800 |
| 2014/01/23 | 3,241 | 3,259 | 3,208 | 3,214 | 6,256,600 |
| 2014/01/22 | 3,220 | 3,253 | 3,217 | 3,240 | 5,893,100 |
| 2014/01/21 | 3,230 | 3,242 | 3,214 | 3,215 | 4,284,800 |
| 2014/01/20 | 3,252 | 3,253 | 3,215 | 3,216 | 3,940,600 |
| 2014/01/17 | 3,250 | 3,266 | 3,237 | 3,247 | 4,914,500 |
| 2014/01/16 | 3,257 | 3,277 | 3,246 | 3,253 | 5,911,100 |
| 2014/01/15 | 3,232 | 3,237 | 3,207 | 3,224 | 5,667,300 |
| 2014/01/14 | 3,200 | 3,219 | 3,169 | 3,210 | 7,227,900 |
| 2014/01/10 | 3,225 | 3,240 | 3,215 | 3,235 | 6,703,000 |
| 2014/01/09 | 3,260 | 3,285 | 3,230 | 3,265 | 9,928,700 |
| 2014/01/08 | 3,300 | 3,330 | 3,285 | 3,330 | 5,416,400 |
| 2014/01/07 | 3,300 | 3,305 | 3,270 | 3,275 | 3,875,500 |
| 2014/01/06 | 3,320 | 3,325 | 3,275 | 3,300 | 5,576,400 |