リコー(7752)の株価時系列情報
リコー(7752)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 | 1,242 | 1,248 | 1,229 | 1,229 | 2,610,600 |
| 2014/12/29 | 1,255 | 1,257 | 1,229 | 1,240 | 2,588,800 |
| 2014/12/26 | 1,246 | 1,254 | 1,234 | 1,245 | 2,713,100 |
| 2014/12/25 | 1,247 | 1,250 | 1,240 | 1,246 | 2,309,900 |
| 2014/12/24 | 1,254 | 1,254 | 1,239 | 1,244 | 3,750,000 |
| 2014/12/22 | 1,249 | 1,257 | 1,239 | 1,242 | 2,534,800 |
| 2014/12/19 | 1,254 | 1,260 | 1,240 | 1,244 | 3,913,800 |
| 2014/12/18 | 1,250 | 1,261 | 1,231 | 1,232 | 3,697,100 |
| 2014/12/17 | 1,232 | 1,233 | 1,217 | 1,222 | 4,955,800 |
| 2014/12/16 | 1,233 | 1,253 | 1,227 | 1,233 | 4,976,000 |
| 2014/12/15 | 1,234 | 1,257 | 1,227 | 1,240 | 3,600,900 |
| 2014/12/12 | 1,247 | 1,280 | 1,247 | 1,259 | 5,827,500 |
| 2014/12/11 | 1,240 | 1,258 | 1,238 | 1,254 | 3,260,400 |
| 2014/12/10 | 1,285 | 1,288 | 1,255 | 1,266 | 4,760,200 |
| 2014/12/09 | 1,300 | 1,308 | 1,295 | 1,299 | 2,251,200 |
| 2014/12/08 | 1,309 | 1,320 | 1,295 | 1,305 | 2,878,400 |
| 2014/12/05 | 1,294 | 1,308 | 1,282 | 1,303 | 4,071,500 |
| 2014/12/04 | 1,283 | 1,294 | 1,282 | 1,294 | 4,019,100 |
| 2014/12/03 | 1,287 | 1,295 | 1,279 | 1,281 | 3,775,400 |
| 2014/12/02 | 1,268 | 1,285 | 1,265 | 1,280 | 3,021,000 |
| 2014/12/01 | 1,282 | 1,291 | 1,265 | 1,280 | 3,987,100 |
| 2014/11/28 | 1,256 | 1,287 | 1,254 | 1,286 | 6,545,900 |
| 2014/11/27 | 1,257 | 1,265 | 1,248 | 1,256 | 3,787,100 |
| 2014/11/26 | 1,259 | 1,264 | 1,256 | 1,258 | 3,017,600 |
| 2014/11/25 | 1,258 | 1,264 | 1,252 | 1,259 | 4,038,700 |
| 2014/11/21 | 1,242 | 1,254 | 1,226 | 1,250 | 3,773,400 |
| 2014/11/20 | 1,262 | 1,265 | 1,244 | 1,248 | 4,077,200 |
| 2014/11/19 | 1,250 | 1,266 | 1,247 | 1,251 | 4,254,300 |
| 2014/11/18 | 1,229 | 1,249 | 1,225 | 1,245 | 6,165,100 |
| 2014/11/17 | 1,222 | 1,227 | 1,200 | 1,206 | 4,268,500 |
| 2014/11/14 | 1,234 | 1,243 | 1,223 | 1,232 | 5,384,900 |
| 2014/11/13 | 1,202 | 1,221 | 1,192 | 1,220 | 4,056,900 |
| 2014/11/12 | 1,225 | 1,232 | 1,208 | 1,211 | 5,202,000 |
| 2014/11/11 | 1,208 | 1,214 | 1,201 | 1,207 | 3,098,400 |
| 2014/11/10 | 1,191 | 1,210 | 1,187 | 1,209 | 3,990,900 |
| 2014/11/07 | 1,192 | 1,201 | 1,189 | 1,197 | 4,090,500 |
| 2014/11/06 | 1,204 | 1,212 | 1,186 | 1,190 | 5,062,500 |
| 2014/11/05 | 1,190 | 1,202 | 1,189 | 1,200 | 4,581,500 |
| 2014/11/04 | 1,207 | 1,235 | 1,189 | 1,192 | 11,574,400 |
| 2014/10/31 | 1,125 | 1,168 | 1,121 | 1,148 | 7,973,400 |
| 2014/10/30 | 1,104 | 1,125 | 1,099 | 1,116 | 4,647,200 |
| 2014/10/29 | 1,106 | 1,118 | 1,102 | 1,106 | 4,606,800 |
| 2014/10/28 | 1,072 | 1,104 | 1,063 | 1,094 | 7,112,500 |
| 2014/10/27 | 1,094 | 1,114 | 1,093 | 1,094 | 4,660,100 |
| 2014/10/24 | 1,093 | 1,098 | 1,080 | 1,085 | 3,224,700 |
| 2014/10/23 | 1,070 | 1,082 | 1,063 | 1,079 | 2,497,300 |
| 2014/10/22 | 1,066 | 1,088 | 1,066 | 1,082 | 4,792,000 |
| 2014/10/21 | 1,070 | 1,084 | 1,047 | 1,054 | 4,302,200 |
| 2014/10/20 | 1,071 | 1,073 | 1,052 | 1,067 | 5,439,300 |
| 2014/10/17 | 1,055 | 1,057 | 1,032 | 1,041 | 5,683,600 |
| 2014/10/16 | 1,060 | 1,064 | 1,045 | 1,056 | 5,698,400 |
| 2014/10/15 | 1,089 | 1,092 | 1,072 | 1,090 | 3,246,700 |
| 2014/10/14 | 1,089 | 1,093 | 1,076 | 1,082 | 5,370,800 |
| 2014/10/10 | 1,109 | 1,114 | 1,101 | 1,114 | 5,202,300 |
| 2014/10/09 | 1,137 | 1,141 | 1,123 | 1,125 | 4,242,300 |
| 2014/10/08 | 1,136 | 1,144 | 1,133 | 1,136 | 3,561,500 |
| 2014/10/07 | 1,147 | 1,168 | 1,143 | 1,150 | 4,478,000 |
| 2014/10/06 | 1,155 | 1,159 | 1,145 | 1,145 | 3,467,200 |
| 2014/10/03 | 1,138 | 1,152 | 1,135 | 1,148 | 3,012,400 |
| 2014/10/02 | 1,155 | 1,156 | 1,138 | 1,144 | 5,382,700 |
| 2014/10/01 | 1,179 | 1,182 | 1,166 | 1,168 | 3,026,100 |
| 2014/09/30 | 1,185 | 1,185 | 1,163 | 1,178 | 4,160,800 |
| 2014/09/29 | 1,194 | 1,196 | 1,182 | 1,186 | 5,376,700 |
| 2014/09/26 | 1,180 | 1,193 | 1,164 | 1,181 | 7,170,000 |
| 2014/09/25 | 1,250 | 1,251 | 1,218 | 1,223 | 7,304,700 |
| 2014/09/24 | 1,230 | 1,236 | 1,218 | 1,231 | 3,525,200 |
| 2014/09/22 | 1,260 | 1,272 | 1,232 | 1,246 | 5,536,100 |
| 2014/09/19 | 1,223 | 1,250 | 1,221 | 1,245 | 7,002,200 |
| 2014/09/18 | 1,216 | 1,223 | 1,210 | 1,215 | 3,680,600 |
| 2014/09/17 | 1,213 | 1,219 | 1,207 | 1,210 | 3,903,600 |
| 2014/09/16 | 1,213 | 1,214 | 1,202 | 1,209 | 3,642,500 |
| 2014/09/12 | 1,218 | 1,218 | 1,204 | 1,210 | 5,382,100 |
| 2014/09/11 | 1,201 | 1,217 | 1,201 | 1,214 | 5,664,700 |
| 2014/09/10 | 1,196 | 1,203 | 1,190 | 1,197 | 4,469,700 |
| 2014/09/09 | 1,200 | 1,205 | 1,194 | 1,198 | 5,507,700 |
| 2014/09/08 | 1,183 | 1,189 | 1,176 | 1,188 | 5,105,900 |
| 2014/09/05 | 1,177 | 1,183 | 1,165 | 1,171 | 6,161,400 |
| 2014/09/04 | 1,152 | 1,163 | 1,150 | 1,160 | 5,103,500 |
| 2014/09/03 | 1,157 | 1,165 | 1,146 | 1,149 | 3,292,800 |
| 2014/09/02 | 1,130 | 1,159 | 1,128 | 1,152 | 5,213,900 |
| 2014/09/01 | 1,126 | 1,134 | 1,122 | 1,130 | 2,307,000 |
| 2014/08/29 | 1,120 | 1,130 | 1,113 | 1,126 | 3,627,900 |
| 2014/08/28 | 1,128 | 1,130 | 1,115 | 1,126 | 5,473,100 |
| 2014/08/27 | 1,137 | 1,145 | 1,133 | 1,139 | 4,042,000 |
| 2014/08/26 | 1,140 | 1,143 | 1,124 | 1,132 | 2,862,600 |
| 2014/08/25 | 1,146 | 1,149 | 1,138 | 1,142 | 2,867,600 |
| 2014/08/22 | 1,150 | 1,151 | 1,135 | 1,139 | 2,769,100 |
| 2014/08/21 | 1,139 | 1,151 | 1,134 | 1,141 | 3,537,300 |
| 2014/08/20 | 1,131 | 1,136 | 1,128 | 1,130 | 1,995,200 |
| 2014/08/19 | 1,121 | 1,133 | 1,120 | 1,131 | 5,378,800 |
| 2014/08/18 | 1,130 | 1,133 | 1,113 | 1,119 | 4,671,500 |
| 2014/08/15 | 1,134 | 1,136 | 1,121 | 1,130 | 3,270,800 |
| 2014/08/14 | 1,144 | 1,146 | 1,136 | 1,139 | 2,850,700 |
| 2014/08/13 | 1,132 | 1,144 | 1,130 | 1,141 | 1,983,900 |
| 2014/08/12 | 1,141 | 1,145 | 1,132 | 1,140 | 2,671,400 |
| 2014/08/11 | 1,126 | 1,140 | 1,117 | 1,135 | 4,753,800 |
| 2014/08/08 | 1,106 | 1,120 | 1,099 | 1,105 | 6,215,300 |
| 2014/08/07 | 1,115 | 1,120 | 1,101 | 1,120 | 4,528,800 |
| 2014/08/06 | 1,125 | 1,125 | 1,101 | 1,112 | 4,197,200 |
| 2014/08/05 | 1,144 | 1,146 | 1,114 | 1,122 | 6,131,500 |
| 2014/08/04 | 1,164 | 1,167 | 1,139 | 1,142 | 6,210,500 |
| 2014/08/01 | 1,170 | 1,186 | 1,165 | 1,168 | 7,071,300 |
| 2014/07/31 | 1,198 | 1,208 | 1,198 | 1,200 | 6,059,800 |
| 2014/07/30 | 1,174 | 1,194 | 1,169 | 1,190 | 4,214,700 |
| 2014/07/29 | 1,178 | 1,183 | 1,174 | 1,178 | 2,319,500 |
| 2014/07/28 | 1,165 | 1,180 | 1,165 | 1,174 | 4,297,000 |
| 2014/07/25 | 1,176 | 1,184 | 1,164 | 1,175 | 4,115,600 |
| 2014/07/24 | 1,169 | 1,173 | 1,161 | 1,170 | 3,604,000 |
| 2014/07/23 | 1,172 | 1,175 | 1,159 | 1,162 | 2,476,500 |
| 2014/07/22 | 1,165 | 1,173 | 1,159 | 1,166 | 2,695,400 |
| 2014/07/18 | 1,153 | 1,163 | 1,150 | 1,163 | 2,707,400 |
| 2014/07/17 | 1,182 | 1,184 | 1,160 | 1,167 | 3,224,700 |
| 2014/07/16 | 1,176 | 1,181 | 1,172 | 1,178 | 2,493,400 |
| 2014/07/15 | 1,186 | 1,194 | 1,179 | 1,181 | 2,393,300 |
| 2014/07/14 | 1,174 | 1,182 | 1,166 | 1,177 | 3,305,500 |
| 2014/07/11 | 1,148 | 1,164 | 1,148 | 1,159 | 4,753,700 |
| 2014/07/10 | 1,175 | 1,184 | 1,161 | 1,165 | 4,242,600 |
| 2014/07/09 | 1,173 | 1,177 | 1,165 | 1,174 | 4,132,500 |
| 2014/07/08 | 1,199 | 1,204 | 1,179 | 1,189 | 5,435,600 |
| 2014/07/07 | 1,192 | 1,197 | 1,186 | 1,195 | 3,068,000 |
| 2014/07/04 | 1,204 | 1,205 | 1,179 | 1,185 | 4,913,000 |
| 2014/07/03 | 1,193 | 1,200 | 1,186 | 1,190 | 6,513,600 |
| 2014/07/02 | 1,213 | 1,222 | 1,195 | 1,200 | 7,156,300 |
| 2014/07/01 | 1,209 | 1,223 | 1,208 | 1,218 | 4,166,400 |
| 2014/06/30 | 1,208 | 1,209 | 1,198 | 1,207 | 2,128,000 |
| 2014/06/27 | 1,209 | 1,209 | 1,181 | 1,197 | 4,299,800 |
| 2014/06/26 | 1,223 | 1,228 | 1,214 | 1,216 | 2,693,000 |
| 2014/06/25 | 1,219 | 1,228 | 1,211 | 1,217 | 3,587,900 |
| 2014/06/24 | 1,218 | 1,225 | 1,195 | 1,221 | 8,138,300 |
| 2014/06/23 | 1,253 | 1,265 | 1,242 | 1,248 | 3,780,200 |
| 2014/06/20 | 1,248 | 1,257 | 1,239 | 1,249 | 4,181,700 |
| 2014/06/19 | 1,226 | 1,258 | 1,226 | 1,247 | 4,561,400 |
| 2014/06/18 | 1,216 | 1,227 | 1,212 | 1,220 | 3,459,900 |
| 2014/06/17 | 1,221 | 1,227 | 1,210 | 1,213 | 3,576,900 |
| 2014/06/16 | 1,230 | 1,232 | 1,214 | 1,224 | 2,822,300 |
| 2014/06/13 | 1,218 | 1,244 | 1,213 | 1,237 | 4,675,500 |
| 2014/06/12 | 1,220 | 1,230 | 1,214 | 1,218 | 4,045,400 |
| 2014/06/11 | 1,226 | 1,230 | 1,216 | 1,228 | 2,524,800 |
| 2014/06/10 | 1,249 | 1,249 | 1,218 | 1,228 | 4,323,100 |
| 2014/06/09 | 1,256 | 1,259 | 1,241 | 1,241 | 1,991,200 |
| 2014/06/06 | 1,251 | 1,260 | 1,239 | 1,242 | 4,111,800 |
| 2014/06/05 | 1,266 | 1,266 | 1,241 | 1,248 | 3,570,200 |
| 2014/06/04 | 1,256 | 1,267 | 1,249 | 1,260 | 3,562,700 |
| 2014/06/03 | 1,265 | 1,276 | 1,244 | 1,246 | 4,505,300 |
| 2014/06/02 | 1,260 | 1,265 | 1,247 | 1,260 | 3,802,500 |
| 2014/05/30 | 1,250 | 1,256 | 1,234 | 1,245 | 5,930,300 |
| 2014/05/29 | 1,238 | 1,245 | 1,228 | 1,241 | 2,343,300 |
| 2014/05/28 | 1,235 | 1,247 | 1,232 | 1,237 | 3,872,800 |
| 2014/05/27 | 1,224 | 1,230 | 1,220 | 1,225 | 4,694,700 |
| 2014/05/26 | 1,224 | 1,231 | 1,210 | 1,217 | 3,185,600 |
| 2014/05/23 | 1,185 | 1,214 | 1,184 | 1,202 | 6,322,400 |
| 2014/05/22 | 1,149 | 1,177 | 1,148 | 1,169 | 3,941,700 |
| 2014/05/21 | 1,130 | 1,141 | 1,126 | 1,134 | 1,943,900 |
| 2014/05/20 | 1,150 | 1,155 | 1,141 | 1,146 | 3,199,000 |
| 2014/05/19 | 1,142 | 1,153 | 1,136 | 1,139 | 2,803,700 |
| 2014/05/16 | 1,138 | 1,144 | 1,122 | 1,143 | 4,799,500 |
| 2014/05/15 | 1,152 | 1,155 | 1,143 | 1,152 | 4,299,800 |
| 2014/05/14 | 1,167 | 1,175 | 1,153 | 1,172 | 3,781,000 |
| 2014/05/13 | 1,185 | 1,191 | 1,166 | 1,178 | 4,854,000 |
| 2014/05/12 | 1,189 | 1,196 | 1,174 | 1,174 | 5,719,300 |
| 2014/05/09 | 1,146 | 1,169 | 1,145 | 1,154 | 4,276,300 |
| 2014/05/08 | 1,151 | 1,163 | 1,140 | 1,145 | 3,351,300 |
| 2014/05/07 | 1,171 | 1,173 | 1,138 | 1,142 | 5,131,900 |
| 2014/05/02 | 1,188 | 1,193 | 1,173 | 1,182 | 4,633,800 |
| 2014/05/01 | 1,182 | 1,209 | 1,180 | 1,198 | 5,817,400 |
| 2014/04/30 | 1,168 | 1,182 | 1,166 | 1,175 | 6,219,600 |
| 2014/04/28 | 1,132 | 1,158 | 1,117 | 1,151 | 4,383,400 |
| 2014/04/25 | 1,149 | 1,162 | 1,145 | 1,145 | 2,528,500 |
| 2014/04/24 | 1,173 | 1,175 | 1,137 | 1,144 | 4,371,900 |
| 2014/04/23 | 1,169 | 1,180 | 1,159 | 1,170 | 4,496,200 |
| 2014/04/22 | 1,170 | 1,176 | 1,143 | 1,143 | 2,559,900 |
| 2014/04/21 | 1,171 | 1,178 | 1,162 | 1,167 | 4,305,000 |
| 2014/04/18 | 1,140 | 1,155 | 1,134 | 1,153 | 3,052,200 |
| 2014/04/17 | 1,127 | 1,145 | 1,123 | 1,124 | 2,558,700 |
| 2014/04/16 | 1,117 | 1,148 | 1,114 | 1,134 | 4,222,000 |
| 2014/04/15 | 1,114 | 1,116 | 1,101 | 1,104 | 2,364,500 |
| 2014/04/14 | 1,087 | 1,108 | 1,083 | 1,094 | 2,995,400 |
| 2014/04/11 | 1,081 | 1,105 | 1,072 | 1,099 | 3,972,900 |
| 2014/04/10 | 1,124 | 1,135 | 1,107 | 1,116 | 3,574,400 |
| 2014/04/09 | 1,112 | 1,119 | 1,099 | 1,103 | 5,005,900 |
| 2014/04/08 | 1,146 | 1,148 | 1,117 | 1,123 | 4,225,400 |
| 2014/04/07 | 1,178 | 1,180 | 1,150 | 1,159 | 3,461,000 |
| 2014/04/04 | 1,195 | 1,202 | 1,185 | 1,190 | 2,618,400 |
| 2014/04/03 | 1,206 | 1,207 | 1,186 | 1,192 | 4,498,000 |
| 2014/04/02 | 1,218 | 1,224 | 1,206 | 1,208 | 4,643,500 |
| 2014/04/01 | 1,200 | 1,208 | 1,177 | 1,197 | 5,487,400 |
| 2014/03/31 | 1,180 | 1,196 | 1,165 | 1,190 | 5,233,700 |
| 2014/03/28 | 1,165 | 1,173 | 1,145 | 1,157 | 4,644,700 |
| 2014/03/27 | 1,130 | 1,162 | 1,098 | 1,155 | 7,536,600 |
| 2014/03/26 | 1,145 | 1,162 | 1,133 | 1,161 | 8,103,300 |
| 2014/03/25 | 1,150 | 1,151 | 1,116 | 1,145 | 8,122,500 |
| 2014/03/24 | 1,206 | 1,207 | 1,138 | 1,150 | 8,715,100 |
| 2014/03/20 | 1,210 | 1,214 | 1,172 | 1,183 | 4,740,000 |
| 2014/03/19 | 1,198 | 1,221 | 1,184 | 1,201 | 4,607,900 |
| 2014/03/18 | 1,223 | 1,227 | 1,185 | 1,187 | 3,759,000 |
| 2014/03/17 | 1,196 | 1,204 | 1,184 | 1,196 | 2,917,900 |
| 2014/03/14 | 1,230 | 1,244 | 1,201 | 1,211 | 8,996,700 |
| 2014/03/13 | 1,259 | 1,288 | 1,257 | 1,277 | 3,841,600 |
| 2014/03/12 | 1,264 | 1,268 | 1,243 | 1,255 | 4,047,500 |
| 2014/03/11 | 1,278 | 1,291 | 1,273 | 1,284 | 3,452,600 |
| 2014/03/10 | 1,297 | 1,305 | 1,273 | 1,278 | 3,566,900 |
| 2014/03/07 | 1,297 | 1,304 | 1,285 | 1,296 | 5,096,400 |
| 2014/03/06 | 1,263 | 1,297 | 1,259 | 1,287 | 3,867,500 |
| 2014/03/05 | 1,269 | 1,286 | 1,261 | 1,262 | 4,007,800 |
| 2014/03/04 | 1,221 | 1,250 | 1,210 | 1,246 | 4,292,500 |
| 2014/03/03 | 1,264 | 1,264 | 1,224 | 1,242 | 5,575,100 |
| 2014/02/28 | 1,276 | 1,292 | 1,268 | 1,277 | 4,284,300 |
| 2014/02/27 | 1,278 | 1,297 | 1,255 | 1,289 | 5,193,600 |
| 2014/02/26 | 1,305 | 1,312 | 1,272 | 1,275 | 5,612,900 |
| 2014/02/25 | 1,290 | 1,304 | 1,280 | 1,294 | 5,773,600 |
| 2014/02/24 | 1,266 | 1,285 | 1,249 | 1,265 | 4,029,800 |
| 2014/02/21 | 1,246 | 1,261 | 1,233 | 1,255 | 3,562,600 |
| 2014/02/20 | 1,245 | 1,258 | 1,231 | 1,236 | 4,226,400 |
| 2014/02/19 | 1,248 | 1,260 | 1,241 | 1,252 | 4,213,300 |
| 2014/02/18 | 1,224 | 1,271 | 1,215 | 1,262 | 6,848,500 |
| 2014/02/17 | 1,210 | 1,225 | 1,189 | 1,213 | 3,644,100 |
| 2014/02/14 | 1,201 | 1,228 | 1,186 | 1,206 | 6,394,400 |
| 2014/02/13 | 1,212 | 1,214 | 1,198 | 1,207 | 3,280,600 |
| 2014/02/12 | 1,204 | 1,215 | 1,196 | 1,210 | 3,974,500 |
| 2014/02/10 | 1,198 | 1,201 | 1,174 | 1,194 | 4,937,400 |
| 2014/02/07 | 1,169 | 1,197 | 1,169 | 1,192 | 5,541,000 |
| 2014/02/06 | 1,124 | 1,163 | 1,117 | 1,152 | 6,291,700 |
| 2014/02/05 | 1,120 | 1,130 | 1,075 | 1,124 | 11,553,200 |
| 2014/02/04 | 1,130 | 1,147 | 1,101 | 1,115 | 10,527,600 |
| 2014/02/03 | 1,209 | 1,210 | 1,130 | 1,160 | 11,572,000 |
| 2014/01/31 | 1,114 | 1,115 | 1,089 | 1,091 | 5,121,200 |
| 2014/01/30 | 1,110 | 1,110 | 1,080 | 1,089 | 4,766,500 |
| 2014/01/29 | 1,122 | 1,137 | 1,112 | 1,130 | 4,013,200 |
| 2014/01/28 | 1,110 | 1,125 | 1,095 | 1,106 | 4,914,100 |
| 2014/01/27 | 1,138 | 1,158 | 1,121 | 1,122 | 7,273,600 |
| 2014/01/24 | 1,156 | 1,179 | 1,152 | 1,165 | 6,546,900 |
| 2014/01/23 | 1,227 | 1,227 | 1,181 | 1,188 | 7,536,900 |
| 2014/01/22 | 1,209 | 1,243 | 1,202 | 1,229 | 6,747,800 |
| 2014/01/21 | 1,216 | 1,228 | 1,204 | 1,214 | 3,944,300 |
| 2014/01/20 | 1,224 | 1,225 | 1,198 | 1,213 | 5,625,600 |
| 2014/01/17 | 1,186 | 1,245 | 1,183 | 1,233 | 11,523,800 |
| 2014/01/16 | 1,150 | 1,189 | 1,149 | 1,178 | 8,338,500 |
| 2014/01/15 | 1,117 | 1,138 | 1,112 | 1,134 | 6,835,500 |
| 2014/01/14 | 1,080 | 1,106 | 1,077 | 1,095 | 6,909,300 |
| 2014/01/10 | 1,134 | 1,135 | 1,110 | 1,124 | 5,923,800 |
| 2014/01/09 | 1,124 | 1,133 | 1,116 | 1,127 | 6,297,000 |
| 2014/01/08 | 1,098 | 1,117 | 1,091 | 1,117 | 5,587,000 |
| 2014/01/07 | 1,100 | 1,102 | 1,081 | 1,095 | 5,811,300 |
| 2014/01/06 | 1,110 | 1,125 | 1,102 | 1,105 | 5,081,000 |