伊藤忠商事(8001)の株価時系列情報
伊藤忠商事(8001)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 | 1,294 | 1,308 | 1,292 | 1,292 | 5,035,000 |
| 2014/12/29 | 1,296 | 1,298 | 1,280 | 1,295 | 3,918,400 |
| 2014/12/26 | 1,285 | 1,295 | 1,282 | 1,293 | 2,168,000 |
| 2014/12/25 | 1,284 | 1,286 | 1,272 | 1,280 | 2,780,400 |
| 2014/12/24 | 1,286 | 1,291 | 1,281 | 1,284 | 4,420,800 |
| 2014/12/22 | 1,271 | 1,275 | 1,263 | 1,273 | 5,367,900 |
| 2014/12/19 | 1,239 | 1,252 | 1,231 | 1,252 | 9,480,800 |
| 2014/12/18 | 1,239 | 1,245 | 1,216 | 1,217 | 11,774,500 |
| 2014/12/17 | 1,210 | 1,230 | 1,207 | 1,213 | 10,111,200 |
| 2014/12/16 | 1,235 | 1,236 | 1,208 | 1,212 | 9,018,900 |
| 2014/12/15 | 1,250 | 1,263 | 1,240 | 1,241 | 11,288,100 |
| 2014/12/12 | 1,279 | 1,323 | 1,279 | 1,302 | 16,230,900 |
| 2014/12/11 | 1,289 | 1,315 | 1,279 | 1,309 | 12,707,100 |
| 2014/12/10 | 1,323 | 1,327 | 1,291 | 1,295 | 13,885,400 |
| 2014/12/09 | 1,348 | 1,350 | 1,326 | 1,330 | 9,658,400 |
| 2014/12/08 | 1,373 | 1,374 | 1,362 | 1,365 | 6,370,000 |
| 2014/12/05 | 1,359 | 1,374 | 1,358 | 1,373 | 5,398,000 |
| 2014/12/04 | 1,369 | 1,370 | 1,354 | 1,357 | 8,482,900 |
| 2014/12/03 | 1,377 | 1,382 | 1,366 | 1,369 | 5,729,900 |
| 2014/12/02 | 1,353 | 1,378 | 1,346 | 1,375 | 7,800,200 |
| 2014/12/01 | 1,370 | 1,383 | 1,361 | 1,371 | 7,597,600 |
| 2014/11/28 | 1,343 | 1,366 | 1,343 | 1,366 | 6,995,300 |
| 2014/11/27 | 1,350 | 1,355 | 1,341 | 1,343 | 8,216,100 |
| 2014/11/26 | 1,360 | 1,377 | 1,350 | 1,368 | 11,287,800 |
| 2014/11/25 | 1,341 | 1,358 | 1,338 | 1,355 | 9,712,100 |
| 2014/11/21 | 1,331 | 1,333 | 1,301 | 1,325 | 13,646,300 |
| 2014/11/20 | 1,357 | 1,360 | 1,336 | 1,340 | 10,094,300 |
| 2014/11/19 | 1,354 | 1,374 | 1,350 | 1,360 | 6,992,100 |
| 2014/11/18 | 1,348 | 1,368 | 1,348 | 1,350 | 6,734,900 |
| 2014/11/17 | 1,357 | 1,360 | 1,333 | 1,337 | 9,638,500 |
| 2014/11/14 | 1,399 | 1,399 | 1,349 | 1,370 | 12,563,500 |
| 2014/11/13 | 1,376 | 1,389 | 1,372 | 1,389 | 5,654,600 |
| 2014/11/12 | 1,391 | 1,392 | 1,370 | 1,373 | 6,791,400 |
| 2014/11/11 | 1,384 | 1,392 | 1,375 | 1,385 | 9,702,700 |
| 2014/11/10 | 1,363 | 1,386 | 1,361 | 1,386 | 6,386,800 |
| 2014/11/07 | 1,372 | 1,381 | 1,356 | 1,367 | 9,123,100 |
| 2014/11/06 | 1,392 | 1,394 | 1,377 | 1,382 | 10,838,800 |
| 2014/11/05 | 1,365 | 1,389 | 1,362 | 1,387 | 11,604,800 |
| 2014/11/04 | 1,390 | 1,391 | 1,364 | 1,369 | 10,672,700 |
| 2014/10/31 | 1,314 | 1,351 | 1,311 | 1,337 | 12,682,200 |
| 2014/10/30 | 1,298 | 1,311 | 1,294 | 1,311 | 8,644,200 |
| 2014/10/29 | 1,278 | 1,299 | 1,277 | 1,295 | 7,758,900 |
| 2014/10/28 | 1,271 | 1,277 | 1,256 | 1,266 | 6,243,100 |
| 2014/10/27 | 1,260 | 1,276 | 1,260 | 1,272 | 6,897,800 |
| 2014/10/24 | 1,257 | 1,268 | 1,248 | 1,251 | 8,905,400 |
| 2014/10/23 | 1,229 | 1,249 | 1,220 | 1,241 | 7,252,500 |
| 2014/10/22 | 1,215 | 1,233 | 1,215 | 1,229 | 10,244,700 |
| 2014/10/21 | 1,213 | 1,213 | 1,193 | 1,198 | 11,651,100 |
| 2014/10/20 | 1,204 | 1,218 | 1,202 | 1,213 | 13,427,500 |
| 2014/10/17 | 1,202 | 1,219 | 1,181 | 1,183 | 11,544,200 |
| 2014/10/16 | 1,195 | 1,207 | 1,176 | 1,200 | 11,595,000 |
| 2014/10/15 | 1,214 | 1,240 | 1,201 | 1,210 | 10,271,300 |
| 2014/10/14 | 1,205 | 1,223 | 1,201 | 1,214 | 11,625,600 |
| 2014/10/10 | 1,222 | 1,228 | 1,213 | 1,224 | 13,238,600 |
| 2014/10/09 | 1,267 | 1,268 | 1,245 | 1,247 | 8,750,800 |
| 2014/10/08 | 1,261 | 1,282 | 1,258 | 1,270 | 10,479,000 |
| 2014/10/07 | 1,265 | 1,282 | 1,259 | 1,267 | 7,880,000 |
| 2014/10/06 | 1,278 | 1,280 | 1,261 | 1,265 | 11,598,000 |
| 2014/10/03 | 1,271 | 1,280 | 1,258 | 1,268 | 10,766,500 |
| 2014/10/02 | 1,281 | 1,284 | 1,268 | 1,273 | 12,490,700 |
| 2014/10/01 | 1,300 | 1,305 | 1,290 | 1,295 | 18,767,500 |
| 2014/09/30 | 1,327 | 1,348 | 1,321 | 1,340 | 15,712,600 |
| 2014/09/29 | 1,385 | 1,393 | 1,382 | 1,387 | 4,804,500 |
| 2014/09/26 | 1,374 | 1,396 | 1,373 | 1,384 | 6,725,400 |
| 2014/09/25 | 1,426 | 1,428 | 1,414 | 1,427 | 7,169,700 |
| 2014/09/24 | 1,406 | 1,420 | 1,406 | 1,418 | 5,344,700 |
| 2014/09/22 | 1,420 | 1,429 | 1,406 | 1,422 | 6,059,900 |
| 2014/09/19 | 1,388 | 1,407 | 1,386 | 1,403 | 7,283,800 |
| 2014/09/18 | 1,393 | 1,393 | 1,383 | 1,384 | 6,402,600 |
| 2014/09/17 | 1,390 | 1,394 | 1,380 | 1,380 | 5,920,500 |
| 2014/09/16 | 1,380 | 1,383 | 1,372 | 1,382 | 5,329,500 |
| 2014/09/12 | 1,362 | 1,377 | 1,360 | 1,372 | 7,703,600 |
| 2014/09/11 | 1,366 | 1,368 | 1,361 | 1,363 | 3,929,700 |
| 2014/09/10 | 1,350 | 1,362 | 1,350 | 1,362 | 3,885,100 |
| 2014/09/09 | 1,360 | 1,362 | 1,354 | 1,357 | 3,162,300 |
| 2014/09/08 | 1,359 | 1,360 | 1,351 | 1,359 | 4,497,200 |
| 2014/09/05 | 1,355 | 1,355 | 1,344 | 1,346 | 3,617,700 |
| 2014/09/04 | 1,353 | 1,355 | 1,346 | 1,349 | 4,493,400 |
| 2014/09/03 | 1,355 | 1,355 | 1,350 | 1,352 | 3,631,500 |
| 2014/09/02 | 1,346 | 1,352 | 1,341 | 1,349 | 4,932,500 |
| 2014/09/01 | 1,329 | 1,345 | 1,327 | 1,344 | 4,560,100 |
| 2014/08/29 | 1,330 | 1,335 | 1,320 | 1,323 | 6,815,700 |
| 2014/08/28 | 1,346 | 1,346 | 1,333 | 1,337 | 4,946,000 |
| 2014/08/27 | 1,334 | 1,349 | 1,334 | 1,349 | 5,708,400 |
| 2014/08/26 | 1,336 | 1,342 | 1,334 | 1,336 | 4,198,800 |
| 2014/08/25 | 1,331 | 1,338 | 1,330 | 1,336 | 3,960,200 |
| 2014/08/22 | 1,338 | 1,340 | 1,326 | 1,327 | 3,606,900 |
| 2014/08/21 | 1,333 | 1,341 | 1,330 | 1,336 | 5,716,400 |
| 2014/08/20 | 1,326 | 1,330 | 1,324 | 1,330 | 4,428,500 |
| 2014/08/19 | 1,328 | 1,330 | 1,321 | 1,328 | 4,726,700 |
| 2014/08/18 | 1,326 | 1,333 | 1,325 | 1,327 | 3,183,900 |
| 2014/08/15 | 1,314 | 1,323 | 1,313 | 1,321 | 3,914,400 |
| 2014/08/14 | 1,302 | 1,318 | 1,299 | 1,314 | 4,598,900 |
| 2014/08/13 | 1,300 | 1,309 | 1,295 | 1,297 | 5,785,400 |
| 2014/08/12 | 1,293 | 1,309 | 1,291 | 1,301 | 5,105,300 |
| 2014/08/11 | 1,296 | 1,297 | 1,280 | 1,293 | 4,890,200 |
| 2014/08/08 | 1,294 | 1,301 | 1,282 | 1,285 | 7,833,200 |
| 2014/08/07 | 1,303 | 1,316 | 1,286 | 1,313 | 5,099,000 |
| 2014/08/06 | 1,285 | 1,303 | 1,285 | 1,303 | 5,648,500 |
| 2014/08/05 | 1,324 | 1,325 | 1,300 | 1,301 | 3,585,700 |
| 2014/08/04 | 1,312 | 1,325 | 1,307 | 1,319 | 3,650,800 |
| 2014/08/01 | 1,315 | 1,324 | 1,311 | 1,314 | 5,119,500 |
| 2014/07/31 | 1,338 | 1,339 | 1,327 | 1,328 | 4,647,200 |
| 2014/07/30 | 1,340 | 1,343 | 1,334 | 1,335 | 3,608,400 |
| 2014/07/29 | 1,339 | 1,348 | 1,336 | 1,344 | 4,340,700 |
| 2014/07/28 | 1,342 | 1,353 | 1,337 | 1,340 | 5,128,300 |
| 2014/07/25 | 1,350 | 1,370 | 1,336 | 1,348 | 11,109,100 |
| 2014/07/24 | 1,320 | 1,324 | 1,308 | 1,315 | 3,436,900 |
| 2014/07/23 | 1,302 | 1,320 | 1,302 | 1,320 | 3,936,000 |
| 2014/07/22 | 1,310 | 1,311 | 1,300 | 1,303 | 3,107,000 |
| 2014/07/18 | 1,291 | 1,299 | 1,285 | 1,298 | 3,978,000 |
| 2014/07/17 | 1,312 | 1,320 | 1,305 | 1,310 | 3,317,800 |
| 2014/07/16 | 1,300 | 1,311 | 1,300 | 1,306 | 3,867,300 |
| 2014/07/15 | 1,315 | 1,324 | 1,308 | 1,310 | 4,437,300 |
| 2014/07/14 | 1,298 | 1,317 | 1,298 | 1,314 | 3,523,100 |
| 2014/07/11 | 1,288 | 1,299 | 1,285 | 1,295 | 3,819,300 |
| 2014/07/10 | 1,314 | 1,317 | 1,298 | 1,301 | 4,538,800 |
| 2014/07/09 | 1,300 | 1,316 | 1,298 | 1,313 | 4,133,700 |
| 2014/07/08 | 1,300 | 1,312 | 1,290 | 1,310 | 6,829,900 |
| 2014/07/07 | 1,329 | 1,333 | 1,311 | 1,312 | 5,809,300 |
| 2014/07/04 | 1,340 | 1,343 | 1,335 | 1,341 | 4,089,400 |
| 2014/07/03 | 1,338 | 1,339 | 1,323 | 1,333 | 4,964,800 |
| 2014/07/02 | 1,322 | 1,332 | 1,321 | 1,331 | 7,701,800 |
| 2014/07/01 | 1,305 | 1,318 | 1,299 | 1,313 | 6,719,300 |
| 2014/06/30 | 1,295 | 1,302 | 1,284 | 1,301 | 6,077,000 |
| 2014/06/27 | 1,310 | 1,310 | 1,288 | 1,303 | 5,881,700 |
| 2014/06/26 | 1,302 | 1,310 | 1,301 | 1,308 | 4,271,200 |
| 2014/06/25 | 1,300 | 1,308 | 1,297 | 1,303 | 5,434,800 |
| 2014/06/24 | 1,283 | 1,299 | 1,282 | 1,297 | 4,551,200 |
| 2014/06/23 | 1,299 | 1,302 | 1,291 | 1,296 | 4,197,600 |
| 2014/06/20 | 1,305 | 1,310 | 1,292 | 1,292 | 7,222,400 |
| 2014/06/19 | 1,296 | 1,309 | 1,291 | 1,303 | 8,195,600 |
| 2014/06/18 | 1,289 | 1,300 | 1,279 | 1,300 | 10,150,100 |
| 2014/06/17 | 1,268 | 1,293 | 1,265 | 1,280 | 11,817,500 |
| 2014/06/16 | 1,242 | 1,252 | 1,241 | 1,247 | 5,087,200 |
| 2014/06/13 | 1,230 | 1,253 | 1,230 | 1,248 | 9,352,100 |
| 2014/06/12 | 1,230 | 1,244 | 1,228 | 1,244 | 6,073,700 |
| 2014/06/11 | 1,226 | 1,237 | 1,225 | 1,236 | 4,557,300 |
| 2014/06/10 | 1,233 | 1,238 | 1,224 | 1,229 | 6,642,100 |
| 2014/06/09 | 1,233 | 1,237 | 1,227 | 1,229 | 3,256,300 |
| 2014/06/06 | 1,225 | 1,230 | 1,222 | 1,225 | 5,443,500 |
| 2014/06/05 | 1,223 | 1,228 | 1,215 | 1,222 | 5,669,100 |
| 2014/06/04 | 1,217 | 1,222 | 1,213 | 1,222 | 3,602,000 |
| 2014/06/03 | 1,221 | 1,223 | 1,214 | 1,216 | 5,665,800 |
| 2014/06/02 | 1,213 | 1,219 | 1,210 | 1,214 | 4,676,100 |
| 2014/05/30 | 1,209 | 1,214 | 1,200 | 1,203 | 4,694,400 |
| 2014/05/29 | 1,207 | 1,211 | 1,204 | 1,208 | 3,860,100 |
| 2014/05/28 | 1,216 | 1,224 | 1,208 | 1,209 | 4,667,900 |
| 2014/05/27 | 1,213 | 1,223 | 1,212 | 1,213 | 4,640,400 |
| 2014/05/26 | 1,214 | 1,215 | 1,205 | 1,213 | 5,024,800 |
| 2014/05/23 | 1,192 | 1,208 | 1,189 | 1,197 | 6,939,500 |
| 2014/05/22 | 1,170 | 1,192 | 1,167 | 1,186 | 7,449,800 |
| 2014/05/21 | 1,153 | 1,160 | 1,151 | 1,157 | 4,033,600 |
| 2014/05/20 | 1,180 | 1,182 | 1,161 | 1,161 | 6,349,100 |
| 2014/05/19 | 1,181 | 1,195 | 1,171 | 1,172 | 6,921,100 |
| 2014/05/16 | 1,178 | 1,180 | 1,161 | 1,174 | 6,812,700 |
| 2014/05/15 | 1,182 | 1,197 | 1,179 | 1,197 | 6,420,800 |
| 2014/05/14 | 1,170 | 1,194 | 1,169 | 1,192 | 7,532,000 |
| 2014/05/13 | 1,151 | 1,172 | 1,146 | 1,166 | 10,501,200 |
| 2014/05/12 | 1,146 | 1,149 | 1,141 | 1,141 | 7,901,200 |
| 2014/05/09 | 1,140 | 1,157 | 1,139 | 1,149 | 10,281,100 |
| 2014/05/08 | 1,143 | 1,158 | 1,143 | 1,151 | 11,214,200 |
| 2014/05/07 | 1,159 | 1,161 | 1,143 | 1,143 | 12,365,500 |
| 2014/05/02 | 1,165 | 1,171 | 1,159 | 1,165 | 6,355,600 |
| 2014/05/01 | 1,145 | 1,175 | 1,142 | 1,158 | 10,371,500 |
| 2014/04/30 | 1,157 | 1,158 | 1,141 | 1,144 | 6,798,900 |
| 2014/04/28 | 1,166 | 1,168 | 1,152 | 1,158 | 4,603,900 |
| 2014/04/25 | 1,150 | 1,171 | 1,141 | 1,165 | 5,802,900 |
| 2014/04/24 | 1,159 | 1,163 | 1,143 | 1,144 | 5,938,000 |
| 2014/04/23 | 1,166 | 1,167 | 1,156 | 1,163 | 5,359,900 |
| 2014/04/22 | 1,160 | 1,171 | 1,153 | 1,154 | 4,280,900 |
| 2014/04/21 | 1,168 | 1,174 | 1,154 | 1,157 | 4,001,000 |
| 2014/04/18 | 1,163 | 1,168 | 1,159 | 1,167 | 3,610,700 |
| 2014/04/17 | 1,161 | 1,170 | 1,156 | 1,158 | 4,655,700 |
| 2014/04/16 | 1,141 | 1,158 | 1,138 | 1,158 | 7,053,400 |
| 2014/04/15 | 1,149 | 1,151 | 1,136 | 1,139 | 5,027,700 |
| 2014/04/14 | 1,134 | 1,143 | 1,128 | 1,137 | 5,579,200 |
| 2014/04/11 | 1,122 | 1,146 | 1,118 | 1,137 | 8,505,400 |
| 2014/04/10 | 1,160 | 1,174 | 1,145 | 1,151 | 8,400,700 |
| 2014/04/09 | 1,146 | 1,147 | 1,126 | 1,137 | 11,038,400 |
| 2014/04/08 | 1,157 | 1,162 | 1,151 | 1,152 | 7,274,600 |
| 2014/04/07 | 1,170 | 1,174 | 1,161 | 1,166 | 6,334,300 |
| 2014/04/04 | 1,191 | 1,194 | 1,170 | 1,179 | 9,876,200 |
| 2014/04/03 | 1,208 | 1,210 | 1,194 | 1,198 | 8,711,100 |
| 2014/04/02 | 1,210 | 1,221 | 1,203 | 1,203 | 8,441,000 |
| 2014/04/01 | 1,222 | 1,223 | 1,203 | 1,207 | 6,512,000 |
| 2014/03/31 | 1,204 | 1,213 | 1,198 | 1,206 | 6,483,100 |
| 2014/03/28 | 1,179 | 1,196 | 1,172 | 1,195 | 6,775,300 |
| 2014/03/27 | 1,161 | 1,176 | 1,134 | 1,170 | 18,173,500 |
| 2014/03/26 | 1,217 | 1,220 | 1,208 | 1,216 | 7,542,900 |
| 2014/03/25 | 1,203 | 1,214 | 1,193 | 1,210 | 6,341,400 |
| 2014/03/24 | 1,210 | 1,213 | 1,191 | 1,196 | 9,202,900 |
| 2014/03/20 | 1,218 | 1,218 | 1,201 | 1,204 | 7,497,600 |
| 2014/03/19 | 1,226 | 1,228 | 1,206 | 1,211 | 6,220,700 |
| 2014/03/18 | 1,224 | 1,227 | 1,208 | 1,209 | 4,756,600 |
| 2014/03/17 | 1,209 | 1,213 | 1,186 | 1,194 | 9,225,100 |
| 2014/03/14 | 1,225 | 1,230 | 1,211 | 1,213 | 12,748,500 |
| 2014/03/13 | 1,253 | 1,266 | 1,251 | 1,251 | 5,154,800 |
| 2014/03/12 | 1,280 | 1,280 | 1,260 | 1,261 | 7,147,500 |
| 2014/03/11 | 1,297 | 1,309 | 1,287 | 1,295 | 6,931,900 |
| 2014/03/10 | 1,312 | 1,314 | 1,295 | 1,304 | 4,957,200 |
| 2014/03/07 | 1,310 | 1,322 | 1,305 | 1,308 | 5,816,700 |
| 2014/03/06 | 1,287 | 1,310 | 1,282 | 1,300 | 6,711,200 |
| 2014/03/05 | 1,292 | 1,294 | 1,286 | 1,286 | 3,932,500 |
| 2014/03/04 | 1,252 | 1,279 | 1,250 | 1,275 | 3,981,000 |
| 2014/03/03 | 1,254 | 1,268 | 1,236 | 1,264 | 6,049,900 |
| 2014/02/28 | 1,258 | 1,268 | 1,252 | 1,264 | 5,886,500 |
| 2014/02/27 | 1,270 | 1,273 | 1,254 | 1,262 | 6,293,000 |
| 2014/02/26 | 1,270 | 1,286 | 1,269 | 1,277 | 4,204,900 |
| 2014/02/25 | 1,285 | 1,287 | 1,276 | 1,281 | 4,902,300 |
| 2014/02/24 | 1,286 | 1,290 | 1,261 | 1,277 | 6,918,700 |
| 2014/02/21 | 1,280 | 1,289 | 1,276 | 1,288 | 6,059,100 |
| 2014/02/20 | 1,300 | 1,303 | 1,268 | 1,270 | 6,687,000 |
| 2014/02/19 | 1,299 | 1,308 | 1,287 | 1,307 | 4,758,900 |
| 2014/02/18 | 1,283 | 1,307 | 1,279 | 1,303 | 6,479,000 |
| 2014/02/17 | 1,265 | 1,277 | 1,247 | 1,276 | 3,856,900 |
| 2014/02/14 | 1,273 | 1,291 | 1,245 | 1,264 | 6,779,400 |
| 2014/02/13 | 1,305 | 1,313 | 1,276 | 1,283 | 4,369,200 |
| 2014/02/12 | 1,309 | 1,321 | 1,297 | 1,306 | 6,551,200 |
| 2014/02/10 | 1,298 | 1,302 | 1,273 | 1,287 | 8,032,200 |
| 2014/02/07 | 1,235 | 1,276 | 1,235 | 1,265 | 7,538,100 |
| 2014/02/06 | 1,190 | 1,229 | 1,189 | 1,218 | 8,139,400 |
| 2014/02/05 | 1,205 | 1,223 | 1,182 | 1,202 | 9,802,200 |
| 2014/02/04 | 1,202 | 1,204 | 1,172 | 1,185 | 9,936,100 |
| 2014/02/03 | 1,261 | 1,263 | 1,236 | 1,237 | 5,305,700 |
| 2014/01/31 | 1,276 | 1,291 | 1,257 | 1,265 | 6,475,300 |
| 2014/01/30 | 1,262 | 1,262 | 1,247 | 1,258 | 7,234,100 |
| 2014/01/29 | 1,289 | 1,291 | 1,278 | 1,288 | 6,559,700 |
| 2014/01/28 | 1,286 | 1,291 | 1,276 | 1,278 | 6,233,800 |
| 2014/01/27 | 1,274 | 1,292 | 1,274 | 1,284 | 7,082,100 |
| 2014/01/24 | 1,333 | 1,338 | 1,311 | 1,320 | 7,209,800 |
| 2014/01/23 | 1,370 | 1,370 | 1,350 | 1,350 | 5,777,600 |
| 2014/01/22 | 1,362 | 1,369 | 1,349 | 1,366 | 4,849,900 |
| 2014/01/21 | 1,372 | 1,372 | 1,358 | 1,358 | 4,324,000 |
| 2014/01/20 | 1,367 | 1,372 | 1,355 | 1,366 | 4,626,300 |
| 2014/01/17 | 1,340 | 1,369 | 1,336 | 1,362 | 6,195,600 |
| 2014/01/16 | 1,355 | 1,373 | 1,340 | 1,340 | 7,532,100 |
| 2014/01/15 | 1,328 | 1,341 | 1,327 | 1,340 | 6,675,400 |
| 2014/01/14 | 1,308 | 1,316 | 1,302 | 1,312 | 8,616,700 |
| 2014/01/10 | 1,302 | 1,318 | 1,301 | 1,316 | 4,677,200 |
| 2014/01/09 | 1,326 | 1,327 | 1,306 | 1,316 | 4,593,500 |
| 2014/01/08 | 1,308 | 1,323 | 1,303 | 1,323 | 5,081,300 |
| 2014/01/07 | 1,299 | 1,306 | 1,292 | 1,299 | 5,079,000 |
| 2014/01/06 | 1,302 | 1,309 | 1,291 | 1,303 | 6,085,500 |