三井物産(8031)の株価時系列情報
三井物産(8031)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 | 1,628 | 1,633 | 1,618 | 1,622 | 6,702,000 |
| 2014/12/29 | 1,629 | 1,630 | 1,612 | 1,630 | 6,443,400 |
| 2014/12/26 | 1,610 | 1,626 | 1,605 | 1,625 | 5,120,900 |
| 2014/12/25 | 1,607 | 1,614 | 1,600 | 1,611 | 4,921,300 |
| 2014/12/24 | 1,620 | 1,620 | 1,607 | 1,614 | 8,252,100 |
| 2014/12/22 | 1,566 | 1,600 | 1,560 | 1,600 | 13,532,500 |
| 2014/12/19 | 1,521 | 1,548 | 1,516 | 1,548 | 11,667,800 |
| 2014/12/18 | 1,538 | 1,543 | 1,495 | 1,499 | 13,633,700 |
| 2014/12/17 | 1,495 | 1,518 | 1,486 | 1,494 | 13,496,800 |
| 2014/12/16 | 1,521 | 1,523 | 1,480 | 1,482 | 17,113,700 |
| 2014/12/15 | 1,540 | 1,541 | 1,512 | 1,528 | 12,919,700 |
| 2014/12/12 | 1,550 | 1,565 | 1,550 | 1,550 | 16,445,400 |
| 2014/12/11 | 1,570 | 1,571 | 1,551 | 1,565 | 14,396,200 |
| 2014/12/10 | 1,601 | 1,605 | 1,592 | 1,599 | 11,452,900 |
| 2014/12/09 | 1,629 | 1,630 | 1,610 | 1,617 | 9,420,800 |
| 2014/12/08 | 1,635 | 1,639 | 1,630 | 1,634 | 7,050,100 |
| 2014/12/05 | 1,633 | 1,638 | 1,627 | 1,636 | 6,855,200 |
| 2014/12/04 | 1,627 | 1,633 | 1,623 | 1,633 | 8,503,300 |
| 2014/12/03 | 1,632 | 1,635 | 1,622 | 1,622 | 8,609,200 |
| 2014/12/02 | 1,608 | 1,629 | 1,595 | 1,626 | 11,433,600 |
| 2014/12/01 | 1,631 | 1,634 | 1,610 | 1,612 | 13,720,200 |
| 2014/11/28 | 1,641 | 1,642 | 1,626 | 1,638 | 13,659,000 |
| 2014/11/27 | 1,668 | 1,671 | 1,655 | 1,655 | 7,532,500 |
| 2014/11/26 | 1,665 | 1,688 | 1,656 | 1,680 | 11,890,300 |
| 2014/11/25 | 1,640 | 1,665 | 1,634 | 1,664 | 12,417,300 |
| 2014/11/21 | 1,628 | 1,632 | 1,611 | 1,621 | 10,048,000 |
| 2014/11/20 | 1,628 | 1,635 | 1,624 | 1,628 | 7,074,800 |
| 2014/11/19 | 1,638 | 1,646 | 1,626 | 1,627 | 9,165,700 |
| 2014/11/18 | 1,622 | 1,637 | 1,621 | 1,630 | 8,580,900 |
| 2014/11/17 | 1,630 | 1,636 | 1,610 | 1,614 | 11,396,600 |
| 2014/11/14 | 1,660 | 1,660 | 1,625 | 1,639 | 13,852,400 |
| 2014/11/13 | 1,638 | 1,651 | 1,630 | 1,647 | 9,517,600 |
| 2014/11/12 | 1,666 | 1,666 | 1,642 | 1,642 | 15,265,100 |
| 2014/11/11 | 1,665 | 1,668 | 1,655 | 1,660 | 10,039,900 |
| 2014/11/10 | 1,659 | 1,666 | 1,647 | 1,653 | 14,208,100 |
| 2014/11/07 | 1,660 | 1,688 | 1,644 | 1,679 | 12,824,200 |
| 2014/11/06 | 1,656 | 1,658 | 1,613 | 1,641 | 21,295,400 |
| 2014/11/05 | 1,656 | 1,676 | 1,653 | 1,672 | 14,860,300 |
| 2014/11/04 | 1,739 | 1,739 | 1,682 | 1,684 | 16,445,600 |
| 2014/10/31 | 1,636 | 1,684 | 1,629 | 1,666 | 14,104,200 |
| 2014/10/30 | 1,613 | 1,626 | 1,604 | 1,613 | 16,021,500 |
| 2014/10/29 | 1,581 | 1,615 | 1,579 | 1,614 | 11,347,000 |
| 2014/10/28 | 1,585 | 1,589 | 1,555 | 1,567 | 7,065,500 |
| 2014/10/27 | 1,574 | 1,586 | 1,568 | 1,585 | 9,177,200 |
| 2014/10/24 | 1,573 | 1,579 | 1,546 | 1,551 | 9,032,500 |
| 2014/10/23 | 1,553 | 1,560 | 1,539 | 1,549 | 8,485,200 |
| 2014/10/22 | 1,555 | 1,567 | 1,545 | 1,567 | 6,766,400 |
| 2014/10/21 | 1,569 | 1,570 | 1,535 | 1,538 | 8,655,200 |
| 2014/10/20 | 1,561 | 1,570 | 1,546 | 1,559 | 11,944,000 |
| 2014/10/17 | 1,554 | 1,557 | 1,521 | 1,523 | 12,315,200 |
| 2014/10/16 | 1,528 | 1,554 | 1,515 | 1,551 | 12,624,400 |
| 2014/10/15 | 1,576 | 1,586 | 1,560 | 1,571 | 9,555,500 |
| 2014/10/14 | 1,558 | 1,594 | 1,554 | 1,575 | 12,203,400 |
| 2014/10/10 | 1,585 | 1,601 | 1,574 | 1,598 | 13,344,600 |
| 2014/10/09 | 1,650 | 1,651 | 1,621 | 1,622 | 10,040,000 |
| 2014/10/08 | 1,648 | 1,653 | 1,632 | 1,646 | 9,673,600 |
| 2014/10/07 | 1,670 | 1,676 | 1,656 | 1,662 | 6,773,200 |
| 2014/10/06 | 1,687 | 1,691 | 1,668 | 1,668 | 8,517,500 |
| 2014/10/03 | 1,650 | 1,666 | 1,648 | 1,662 | 9,075,000 |
| 2014/10/02 | 1,663 | 1,670 | 1,651 | 1,656 | 14,037,300 |
| 2014/10/01 | 1,717 | 1,724 | 1,691 | 1,694 | 15,215,400 |
| 2014/09/30 | 1,715 | 1,732 | 1,700 | 1,730 | 17,385,000 |
| 2014/09/29 | 1,776 | 1,784 | 1,763 | 1,769 | 7,163,900 |
| 2014/09/26 | 1,771 | 1,783 | 1,761 | 1,771 | 12,284,200 |
| 2014/09/25 | 1,811 | 1,820 | 1,806 | 1,820 | 11,190,900 |
| 2014/09/24 | 1,785 | 1,807 | 1,784 | 1,799 | 10,287,400 |
| 2014/09/22 | 1,790 | 1,802 | 1,783 | 1,800 | 10,074,900 |
| 2014/09/19 | 1,761 | 1,782 | 1,761 | 1,777 | 11,203,700 |
| 2014/09/18 | 1,762 | 1,769 | 1,756 | 1,756 | 9,244,200 |
| 2014/09/17 | 1,766 | 1,767 | 1,751 | 1,752 | 6,564,100 |
| 2014/09/16 | 1,748 | 1,762 | 1,746 | 1,759 | 9,133,100 |
| 2014/09/12 | 1,739 | 1,747 | 1,735 | 1,742 | 11,814,800 |
| 2014/09/11 | 1,738 | 1,742 | 1,728 | 1,735 | 8,468,600 |
| 2014/09/10 | 1,709 | 1,726 | 1,706 | 1,725 | 7,720,700 |
| 2014/09/09 | 1,725 | 1,728 | 1,713 | 1,717 | 5,519,100 |
| 2014/09/08 | 1,706 | 1,719 | 1,704 | 1,714 | 6,710,600 |
| 2014/09/05 | 1,725 | 1,726 | 1,701 | 1,706 | 8,788,100 |
| 2014/09/04 | 1,730 | 1,731 | 1,716 | 1,721 | 6,034,700 |
| 2014/09/03 | 1,734 | 1,735 | 1,727 | 1,728 | 7,911,000 |
| 2014/09/02 | 1,720 | 1,728 | 1,714 | 1,723 | 6,321,300 |
| 2014/09/01 | 1,705 | 1,720 | 1,704 | 1,717 | 4,279,300 |
| 2014/08/29 | 1,690 | 1,701 | 1,685 | 1,696 | 9,359,600 |
| 2014/08/28 | 1,715 | 1,716 | 1,698 | 1,701 | 6,379,100 |
| 2014/08/27 | 1,719 | 1,722 | 1,707 | 1,716 | 4,771,400 |
| 2014/08/26 | 1,731 | 1,732 | 1,720 | 1,720 | 5,219,900 |
| 2014/08/25 | 1,726 | 1,730 | 1,719 | 1,722 | 3,703,300 |
| 2014/08/22 | 1,732 | 1,734 | 1,715 | 1,717 | 5,223,000 |
| 2014/08/21 | 1,722 | 1,735 | 1,721 | 1,728 | 7,604,400 |
| 2014/08/20 | 1,722 | 1,723 | 1,712 | 1,716 | 4,608,900 |
| 2014/08/19 | 1,722 | 1,725 | 1,713 | 1,717 | 5,053,600 |
| 2014/08/18 | 1,703 | 1,716 | 1,702 | 1,713 | 5,843,600 |
| 2014/08/15 | 1,700 | 1,708 | 1,691 | 1,700 | 5,272,300 |
| 2014/08/14 | 1,705 | 1,717 | 1,697 | 1,707 | 5,535,400 |
| 2014/08/13 | 1,699 | 1,717 | 1,694 | 1,702 | 7,533,100 |
| 2014/08/12 | 1,670 | 1,699 | 1,670 | 1,697 | 8,860,300 |
| 2014/08/11 | 1,650 | 1,670 | 1,644 | 1,668 | 7,641,200 |
| 2014/08/08 | 1,660 | 1,668 | 1,631 | 1,633 | 10,259,700 |
| 2014/08/07 | 1,655 | 1,675 | 1,647 | 1,669 | 9,068,700 |
| 2014/08/06 | 1,635 | 1,676 | 1,624 | 1,643 | 9,038,500 |
| 2014/08/05 | 1,660 | 1,664 | 1,637 | 1,639 | 5,924,100 |
| 2014/08/04 | 1,651 | 1,670 | 1,645 | 1,664 | 4,192,800 |
| 2014/08/01 | 1,652 | 1,666 | 1,649 | 1,659 | 5,657,700 |
| 2014/07/31 | 1,679 | 1,679 | 1,666 | 1,666 | 5,309,300 |
| 2014/07/30 | 1,675 | 1,679 | 1,667 | 1,671 | 3,938,600 |
| 2014/07/29 | 1,658 | 1,675 | 1,657 | 1,673 | 5,878,000 |
| 2014/07/28 | 1,650 | 1,665 | 1,646 | 1,655 | 3,843,200 |
| 2014/07/25 | 1,647 | 1,655 | 1,645 | 1,654 | 4,990,000 |
| 2014/07/24 | 1,645 | 1,649 | 1,634 | 1,641 | 5,075,700 |
| 2014/07/23 | 1,640 | 1,646 | 1,637 | 1,645 | 3,600,900 |
| 2014/07/22 | 1,649 | 1,659 | 1,639 | 1,640 | 6,022,400 |
| 2014/07/18 | 1,635 | 1,647 | 1,629 | 1,645 | 6,049,300 |
| 2014/07/17 | 1,649 | 1,666 | 1,649 | 1,656 | 7,020,600 |
| 2014/07/16 | 1,638 | 1,650 | 1,636 | 1,642 | 4,305,500 |
| 2014/07/15 | 1,640 | 1,652 | 1,638 | 1,642 | 4,660,500 |
| 2014/07/14 | 1,627 | 1,633 | 1,616 | 1,630 | 6,317,400 |
| 2014/07/11 | 1,622 | 1,630 | 1,613 | 1,627 | 6,846,800 |
| 2014/07/10 | 1,659 | 1,661 | 1,630 | 1,631 | 7,476,800 |
| 2014/07/09 | 1,643 | 1,659 | 1,635 | 1,659 | 7,027,900 |
| 2014/07/08 | 1,639 | 1,651 | 1,628 | 1,651 | 7,951,700 |
| 2014/07/07 | 1,660 | 1,662 | 1,647 | 1,649 | 3,616,400 |
| 2014/07/04 | 1,668 | 1,672 | 1,655 | 1,662 | 5,669,400 |
| 2014/07/03 | 1,664 | 1,664 | 1,648 | 1,657 | 5,540,600 |
| 2014/07/02 | 1,650 | 1,663 | 1,650 | 1,655 | 7,292,600 |
| 2014/07/01 | 1,624 | 1,649 | 1,618 | 1,642 | 8,284,000 |
| 2014/06/30 | 1,624 | 1,625 | 1,611 | 1,624 | 8,183,600 |
| 2014/06/27 | 1,630 | 1,636 | 1,610 | 1,624 | 10,626,100 |
| 2014/06/26 | 1,634 | 1,645 | 1,631 | 1,639 | 6,165,900 |
| 2014/06/25 | 1,639 | 1,657 | 1,627 | 1,630 | 8,638,300 |
| 2014/06/24 | 1,635 | 1,647 | 1,619 | 1,642 | 8,695,800 |
| 2014/06/23 | 1,634 | 1,650 | 1,630 | 1,638 | 8,433,400 |
| 2014/06/20 | 1,621 | 1,628 | 1,614 | 1,628 | 9,298,800 |
| 2014/06/19 | 1,598 | 1,625 | 1,594 | 1,621 | 12,936,000 |
| 2014/06/18 | 1,595 | 1,597 | 1,582 | 1,597 | 7,466,300 |
| 2014/06/17 | 1,588 | 1,596 | 1,581 | 1,591 | 7,854,400 |
| 2014/06/16 | 1,581 | 1,598 | 1,576 | 1,584 | 8,651,500 |
| 2014/06/13 | 1,548 | 1,582 | 1,546 | 1,579 | 14,043,900 |
| 2014/06/12 | 1,550 | 1,561 | 1,547 | 1,560 | 5,946,400 |
| 2014/06/11 | 1,550 | 1,562 | 1,548 | 1,557 | 4,656,600 |
| 2014/06/10 | 1,552 | 1,552 | 1,545 | 1,549 | 7,523,900 |
| 2014/06/09 | 1,569 | 1,570 | 1,550 | 1,550 | 5,038,000 |
| 2014/06/06 | 1,568 | 1,569 | 1,554 | 1,559 | 7,850,800 |
| 2014/06/05 | 1,566 | 1,582 | 1,559 | 1,564 | 9,319,600 |
| 2014/06/04 | 1,548 | 1,579 | 1,540 | 1,572 | 16,157,200 |
| 2014/06/03 | 1,549 | 1,551 | 1,538 | 1,539 | 8,112,700 |
| 2014/06/02 | 1,553 | 1,559 | 1,537 | 1,541 | 9,323,400 |
| 2014/05/30 | 1,559 | 1,560 | 1,539 | 1,542 | 9,077,400 |
| 2014/05/29 | 1,570 | 1,576 | 1,552 | 1,556 | 10,455,300 |
| 2014/05/28 | 1,578 | 1,594 | 1,575 | 1,587 | 10,465,500 |
| 2014/05/27 | 1,566 | 1,583 | 1,564 | 1,572 | 7,473,100 |
| 2014/05/26 | 1,558 | 1,566 | 1,550 | 1,565 | 5,489,500 |
| 2014/05/23 | 1,540 | 1,557 | 1,538 | 1,546 | 7,042,700 |
| 2014/05/22 | 1,527 | 1,541 | 1,518 | 1,534 | 8,192,700 |
| 2014/05/21 | 1,501 | 1,513 | 1,491 | 1,513 | 8,800,500 |
| 2014/05/20 | 1,540 | 1,541 | 1,508 | 1,517 | 10,260,100 |
| 2014/05/19 | 1,564 | 1,565 | 1,531 | 1,536 | 7,060,100 |
| 2014/05/16 | 1,550 | 1,570 | 1,539 | 1,568 | 8,344,200 |
| 2014/05/15 | 1,553 | 1,568 | 1,546 | 1,565 | 5,716,300 |
| 2014/05/14 | 1,551 | 1,575 | 1,549 | 1,570 | 8,772,100 |
| 2014/05/13 | 1,550 | 1,552 | 1,539 | 1,551 | 7,735,900 |
| 2014/05/12 | 1,533 | 1,538 | 1,523 | 1,528 | 8,276,500 |
| 2014/05/09 | 1,504 | 1,557 | 1,503 | 1,542 | 14,401,500 |
| 2014/05/08 | 1,500 | 1,532 | 1,494 | 1,516 | 19,569,200 |
| 2014/05/07 | 1,459 | 1,500 | 1,429 | 1,463 | 16,313,700 |
| 2014/05/02 | 1,458 | 1,470 | 1,453 | 1,463 | 5,111,000 |
| 2014/05/01 | 1,460 | 1,476 | 1,450 | 1,462 | 6,906,500 |
| 2014/04/30 | 1,467 | 1,470 | 1,443 | 1,449 | 5,357,100 |
| 2014/04/28 | 1,460 | 1,467 | 1,453 | 1,459 | 5,342,500 |
| 2014/04/25 | 1,473 | 1,485 | 1,461 | 1,479 | 3,710,800 |
| 2014/04/24 | 1,475 | 1,479 | 1,461 | 1,473 | 4,018,100 |
| 2014/04/23 | 1,467 | 1,476 | 1,462 | 1,475 | 4,447,500 |
| 2014/04/22 | 1,469 | 1,480 | 1,452 | 1,455 | 5,430,500 |
| 2014/04/21 | 1,472 | 1,482 | 1,462 | 1,466 | 3,187,400 |
| 2014/04/18 | 1,473 | 1,475 | 1,463 | 1,470 | 2,714,300 |
| 2014/04/17 | 1,469 | 1,478 | 1,460 | 1,466 | 6,644,100 |
| 2014/04/16 | 1,451 | 1,472 | 1,440 | 1,472 | 7,226,800 |
| 2014/04/15 | 1,445 | 1,458 | 1,442 | 1,448 | 5,227,900 |
| 2014/04/14 | 1,426 | 1,456 | 1,425 | 1,439 | 5,266,100 |
| 2014/04/11 | 1,409 | 1,450 | 1,402 | 1,440 | 8,376,300 |
| 2014/04/10 | 1,440 | 1,467 | 1,437 | 1,444 | 6,342,200 |
| 2014/04/09 | 1,435 | 1,441 | 1,414 | 1,428 | 7,447,300 |
| 2014/04/08 | 1,461 | 1,476 | 1,452 | 1,452 | 6,643,000 |
| 2014/04/07 | 1,464 | 1,479 | 1,460 | 1,468 | 4,393,500 |
| 2014/04/04 | 1,473 | 1,488 | 1,472 | 1,481 | 4,829,500 |
| 2014/04/03 | 1,480 | 1,487 | 1,472 | 1,480 | 6,054,600 |
| 2014/04/02 | 1,465 | 1,484 | 1,458 | 1,473 | 9,232,500 |
| 2014/04/01 | 1,465 | 1,465 | 1,432 | 1,454 | 11,145,200 |
| 2014/03/31 | 1,445 | 1,461 | 1,439 | 1,459 | 10,719,700 |
| 2014/03/28 | 1,445 | 1,445 | 1,411 | 1,438 | 8,609,500 |
| 2014/03/27 | 1,419 | 1,441 | 1,399 | 1,435 | 11,551,300 |
| 2014/03/26 | 1,433 | 1,445 | 1,428 | 1,445 | 10,631,900 |
| 2014/03/25 | 1,425 | 1,428 | 1,402 | 1,423 | 13,771,300 |
| 2014/03/24 | 1,440 | 1,444 | 1,401 | 1,406 | 15,072,700 |
| 2014/03/20 | 1,444 | 1,453 | 1,416 | 1,422 | 10,146,500 |
| 2014/03/19 | 1,474 | 1,474 | 1,436 | 1,437 | 11,584,400 |
| 2014/03/18 | 1,466 | 1,470 | 1,455 | 1,458 | 7,635,000 |
| 2014/03/17 | 1,447 | 1,456 | 1,420 | 1,429 | 13,655,700 |
| 2014/03/14 | 1,446 | 1,465 | 1,441 | 1,450 | 26,906,000 |
| 2014/03/13 | 1,505 | 1,511 | 1,483 | 1,486 | 24,801,000 |
| 2014/03/12 | 1,548 | 1,554 | 1,515 | 1,532 | 17,525,500 |
| 2014/03/11 | 1,560 | 1,579 | 1,552 | 1,576 | 12,243,900 |
| 2014/03/10 | 1,586 | 1,596 | 1,571 | 1,579 | 17,063,600 |
| 2014/03/07 | 1,611 | 1,636 | 1,611 | 1,623 | 15,365,500 |
| 2014/03/06 | 1,591 | 1,612 | 1,584 | 1,603 | 13,026,800 |
| 2014/03/05 | 1,580 | 1,607 | 1,578 | 1,590 | 13,488,900 |
| 2014/03/04 | 1,529 | 1,569 | 1,528 | 1,564 | 9,286,200 |
| 2014/03/03 | 1,549 | 1,554 | 1,518 | 1,547 | 13,377,900 |
| 2014/02/28 | 1,558 | 1,568 | 1,548 | 1,564 | 9,360,700 |
| 2014/02/27 | 1,565 | 1,572 | 1,549 | 1,563 | 10,289,200 |
| 2014/02/26 | 1,550 | 1,573 | 1,547 | 1,567 | 8,316,100 |
| 2014/02/25 | 1,566 | 1,577 | 1,558 | 1,568 | 9,609,000 |
| 2014/02/24 | 1,578 | 1,580 | 1,548 | 1,563 | 10,958,700 |
| 2014/02/21 | 1,579 | 1,582 | 1,559 | 1,573 | 11,265,600 |
| 2014/02/20 | 1,564 | 1,581 | 1,544 | 1,556 | 12,169,600 |
| 2014/02/19 | 1,578 | 1,582 | 1,553 | 1,579 | 11,858,000 |
| 2014/02/18 | 1,550 | 1,585 | 1,549 | 1,582 | 18,882,200 |
| 2014/02/17 | 1,526 | 1,543 | 1,516 | 1,542 | 13,370,100 |
| 2014/02/14 | 1,524 | 1,542 | 1,499 | 1,526 | 18,046,500 |
| 2014/02/13 | 1,527 | 1,545 | 1,500 | 1,513 | 18,763,600 |
| 2014/02/12 | 1,498 | 1,533 | 1,494 | 1,533 | 19,429,400 |
| 2014/02/10 | 1,490 | 1,495 | 1,467 | 1,495 | 13,154,800 |
| 2014/02/07 | 1,464 | 1,489 | 1,457 | 1,489 | 18,601,900 |
| 2014/02/06 | 1,420 | 1,460 | 1,402 | 1,445 | 27,824,100 |
| 2014/02/05 | 1,325 | 1,425 | 1,308 | 1,409 | 24,801,900 |
| 2014/02/04 | 1,349 | 1,352 | 1,307 | 1,315 | 15,960,500 |
| 2014/02/03 | 1,377 | 1,383 | 1,366 | 1,368 | 7,334,800 |
| 2014/01/31 | 1,399 | 1,400 | 1,381 | 1,385 | 7,568,400 |
| 2014/01/30 | 1,389 | 1,392 | 1,382 | 1,389 | 8,178,900 |
| 2014/01/29 | 1,401 | 1,411 | 1,392 | 1,409 | 11,777,400 |
| 2014/01/28 | 1,412 | 1,417 | 1,394 | 1,394 | 9,551,300 |
| 2014/01/27 | 1,406 | 1,413 | 1,401 | 1,410 | 10,976,100 |
| 2014/01/24 | 1,450 | 1,453 | 1,438 | 1,445 | 10,914,600 |
| 2014/01/23 | 1,494 | 1,494 | 1,460 | 1,470 | 9,873,400 |
| 2014/01/22 | 1,481 | 1,484 | 1,470 | 1,481 | 7,430,200 |
| 2014/01/21 | 1,490 | 1,498 | 1,482 | 1,486 | 5,973,100 |
| 2014/01/20 | 1,480 | 1,498 | 1,474 | 1,494 | 7,813,600 |
| 2014/01/17 | 1,461 | 1,485 | 1,459 | 1,479 | 8,443,700 |
| 2014/01/16 | 1,477 | 1,486 | 1,457 | 1,458 | 10,227,900 |
| 2014/01/15 | 1,468 | 1,475 | 1,462 | 1,472 | 6,655,800 |
| 2014/01/14 | 1,447 | 1,456 | 1,436 | 1,453 | 9,807,100 |
| 2014/01/10 | 1,459 | 1,473 | 1,457 | 1,473 | 7,519,000 |
| 2014/01/09 | 1,477 | 1,477 | 1,460 | 1,470 | 6,897,900 |
| 2014/01/08 | 1,463 | 1,480 | 1,453 | 1,480 | 7,802,900 |
| 2014/01/07 | 1,458 | 1,463 | 1,447 | 1,453 | 7,258,300 |
| 2014/01/06 | 1,464 | 1,472 | 1,450 | 1,462 | 9,441,600 |