住友商事(8053)の株価時系列情報
住友商事(8053)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 | 1,247 | 1,252 | 1,236 | 1,242 | 3,715,400 |
| 2014/12/29 | 1,247 | 1,252 | 1,235 | 1,247 | 3,912,300 |
| 2014/12/26 | 1,234 | 1,244 | 1,231 | 1,243 | 2,391,400 |
| 2014/12/25 | 1,230 | 1,233 | 1,223 | 1,231 | 3,043,900 |
| 2014/12/24 | 1,235 | 1,240 | 1,229 | 1,234 | 4,857,400 |
| 2014/12/22 | 1,218 | 1,235 | 1,211 | 1,230 | 5,709,800 |
| 2014/12/19 | 1,208 | 1,211 | 1,194 | 1,209 | 6,523,700 |
| 2014/12/18 | 1,193 | 1,203 | 1,175 | 1,178 | 6,340,100 |
| 2014/12/17 | 1,169 | 1,180 | 1,163 | 1,164 | 6,616,500 |
| 2014/12/16 | 1,180 | 1,184 | 1,152 | 1,157 | 6,885,700 |
| 2014/12/15 | 1,196 | 1,203 | 1,185 | 1,185 | 6,530,300 |
| 2014/12/12 | 1,200 | 1,215 | 1,196 | 1,205 | 9,300,700 |
| 2014/12/11 | 1,206 | 1,213 | 1,194 | 1,210 | 9,852,200 |
| 2014/12/10 | 1,252 | 1,255 | 1,234 | 1,236 | 7,885,300 |
| 2014/12/09 | 1,264 | 1,266 | 1,256 | 1,259 | 4,739,000 |
| 2014/12/08 | 1,265 | 1,268 | 1,260 | 1,267 | 3,590,000 |
| 2014/12/05 | 1,258 | 1,265 | 1,253 | 1,264 | 3,392,700 |
| 2014/12/04 | 1,260 | 1,266 | 1,254 | 1,262 | 5,182,400 |
| 2014/12/03 | 1,267 | 1,268 | 1,250 | 1,253 | 4,479,300 |
| 2014/12/02 | 1,258 | 1,263 | 1,241 | 1,254 | 7,312,400 |
| 2014/12/01 | 1,275 | 1,279 | 1,260 | 1,261 | 5,098,700 |
| 2014/11/28 | 1,263 | 1,267 | 1,252 | 1,266 | 4,236,100 |
| 2014/11/27 | 1,271 | 1,275 | 1,261 | 1,261 | 4,381,400 |
| 2014/11/26 | 1,261 | 1,286 | 1,260 | 1,283 | 6,813,700 |
| 2014/11/25 | 1,262 | 1,265 | 1,255 | 1,259 | 6,628,700 |
| 2014/11/21 | 1,250 | 1,261 | 1,239 | 1,259 | 5,988,000 |
| 2014/11/20 | 1,260 | 1,260 | 1,243 | 1,249 | 4,249,800 |
| 2014/11/19 | 1,258 | 1,266 | 1,247 | 1,250 | 4,994,600 |
| 2014/11/18 | 1,254 | 1,264 | 1,254 | 1,261 | 4,985,300 |
| 2014/11/17 | 1,255 | 1,257 | 1,235 | 1,240 | 7,687,000 |
| 2014/11/14 | 1,251 | 1,258 | 1,244 | 1,258 | 8,109,200 |
| 2014/11/13 | 1,230 | 1,241 | 1,222 | 1,237 | 5,392,700 |
| 2014/11/12 | 1,236 | 1,243 | 1,231 | 1,231 | 8,749,400 |
| 2014/11/11 | 1,230 | 1,232 | 1,221 | 1,226 | 6,178,800 |
| 2014/11/10 | 1,219 | 1,230 | 1,208 | 1,227 | 5,796,300 |
| 2014/11/07 | 1,199 | 1,222 | 1,198 | 1,220 | 6,942,700 |
| 2014/11/06 | 1,214 | 1,216 | 1,192 | 1,194 | 6,621,600 |
| 2014/11/05 | 1,208 | 1,214 | 1,198 | 1,212 | 8,355,200 |
| 2014/11/04 | 1,236 | 1,236 | 1,200 | 1,205 | 19,341,100 |
| 2014/10/31 | 1,164 | 1,198 | 1,154 | 1,176 | 10,480,100 |
| 2014/10/30 | 1,154 | 1,158 | 1,143 | 1,147 | 6,158,200 |
| 2014/10/29 | 1,133 | 1,162 | 1,133 | 1,159 | 5,192,800 |
| 2014/10/28 | 1,130 | 1,135 | 1,117 | 1,124 | 3,587,500 |
| 2014/10/27 | 1,125 | 1,138 | 1,123 | 1,133 | 4,699,800 |
| 2014/10/24 | 1,110 | 1,119 | 1,101 | 1,115 | 5,055,800 |
| 2014/10/23 | 1,098 | 1,105 | 1,089 | 1,096 | 4,757,800 |
| 2014/10/22 | 1,101 | 1,113 | 1,092 | 1,099 | 7,158,400 |
| 2014/10/21 | 1,106 | 1,108 | 1,087 | 1,087 | 7,230,800 |
| 2014/10/20 | 1,096 | 1,121 | 1,095 | 1,115 | 10,087,400 |
| 2014/10/17 | 1,070 | 1,079 | 1,064 | 1,072 | 13,828,400 |
| 2014/10/16 | 1,058 | 1,073 | 1,054 | 1,070 | 10,342,100 |
| 2014/10/15 | 1,101 | 1,103 | 1,078 | 1,088 | 11,553,700 |
| 2014/10/14 | 1,105 | 1,120 | 1,096 | 1,099 | 13,450,700 |
| 2014/10/10 | 1,125 | 1,140 | 1,123 | 1,136 | 10,785,600 |
| 2014/10/09 | 1,157 | 1,159 | 1,135 | 1,138 | 6,809,100 |
| 2014/10/08 | 1,148 | 1,169 | 1,138 | 1,161 | 9,439,600 |
| 2014/10/07 | 1,161 | 1,178 | 1,154 | 1,158 | 10,790,300 |
| 2014/10/06 | 1,199 | 1,200 | 1,169 | 1,170 | 13,903,600 |
| 2014/10/03 | 1,195 | 1,200 | 1,184 | 1,191 | 9,077,100 |
| 2014/10/02 | 1,205 | 1,206 | 1,193 | 1,196 | 13,908,900 |
| 2014/10/01 | 1,212 | 1,221 | 1,207 | 1,216 | 16,959,600 |
| 2014/09/30 | 1,197 | 1,224 | 1,195 | 1,211 | 49,510,800 |
| 2014/09/29 | 1,380 | 1,384 | 1,373 | 1,377 | 4,230,900 |
| 2014/09/26 | 1,375 | 1,394 | 1,373 | 1,376 | 6,006,200 |
| 2014/09/25 | 1,408 | 1,420 | 1,406 | 1,420 | 6,176,500 |
| 2014/09/24 | 1,397 | 1,408 | 1,396 | 1,403 | 6,448,700 |
| 2014/09/22 | 1,393 | 1,400 | 1,390 | 1,398 | 4,922,200 |
| 2014/09/19 | 1,376 | 1,386 | 1,373 | 1,383 | 5,564,500 |
| 2014/09/18 | 1,377 | 1,379 | 1,370 | 1,371 | 4,620,700 |
| 2014/09/17 | 1,376 | 1,379 | 1,363 | 1,364 | 4,763,800 |
| 2014/09/16 | 1,367 | 1,375 | 1,365 | 1,372 | 4,748,000 |
| 2014/09/12 | 1,367 | 1,367 | 1,360 | 1,367 | 8,039,900 |
| 2014/09/11 | 1,359 | 1,367 | 1,358 | 1,365 | 5,300,800 |
| 2014/09/10 | 1,354 | 1,358 | 1,349 | 1,357 | 6,585,300 |
| 2014/09/09 | 1,364 | 1,364 | 1,358 | 1,358 | 3,532,200 |
| 2014/09/08 | 1,359 | 1,360 | 1,354 | 1,360 | 3,396,400 |
| 2014/09/05 | 1,358 | 1,361 | 1,349 | 1,353 | 4,056,700 |
| 2014/09/04 | 1,361 | 1,361 | 1,351 | 1,353 | 3,445,200 |
| 2014/09/03 | 1,370 | 1,371 | 1,355 | 1,358 | 4,345,300 |
| 2014/09/02 | 1,359 | 1,367 | 1,355 | 1,362 | 3,356,900 |
| 2014/09/01 | 1,349 | 1,357 | 1,347 | 1,354 | 2,090,500 |
| 2014/08/29 | 1,344 | 1,347 | 1,340 | 1,343 | 4,175,400 |
| 2014/08/28 | 1,353 | 1,356 | 1,345 | 1,347 | 3,111,200 |
| 2014/08/27 | 1,347 | 1,354 | 1,344 | 1,352 | 2,927,000 |
| 2014/08/26 | 1,358 | 1,358 | 1,347 | 1,348 | 2,290,400 |
| 2014/08/25 | 1,344 | 1,355 | 1,344 | 1,354 | 3,336,900 |
| 2014/08/22 | 1,355 | 1,356 | 1,339 | 1,340 | 3,641,000 |
| 2014/08/21 | 1,347 | 1,353 | 1,344 | 1,351 | 4,400,300 |
| 2014/08/20 | 1,346 | 1,347 | 1,339 | 1,340 | 3,657,600 |
| 2014/08/19 | 1,346 | 1,348 | 1,341 | 1,347 | 3,285,000 |
| 2014/08/18 | 1,341 | 1,346 | 1,337 | 1,340 | 2,340,700 |
| 2014/08/15 | 1,342 | 1,342 | 1,336 | 1,340 | 2,498,700 |
| 2014/08/14 | 1,340 | 1,348 | 1,338 | 1,343 | 3,508,200 |
| 2014/08/13 | 1,330 | 1,340 | 1,328 | 1,335 | 2,850,700 |
| 2014/08/12 | 1,314 | 1,332 | 1,313 | 1,328 | 2,629,600 |
| 2014/08/11 | 1,315 | 1,317 | 1,305 | 1,314 | 3,504,200 |
| 2014/08/08 | 1,301 | 1,310 | 1,294 | 1,299 | 7,477,600 |
| 2014/08/07 | 1,304 | 1,315 | 1,295 | 1,310 | 4,560,400 |
| 2014/08/06 | 1,316 | 1,319 | 1,301 | 1,304 | 6,221,800 |
| 2014/08/05 | 1,350 | 1,351 | 1,321 | 1,322 | 5,812,900 |
| 2014/08/04 | 1,344 | 1,356 | 1,341 | 1,349 | 3,174,500 |
| 2014/08/01 | 1,355 | 1,358 | 1,345 | 1,345 | 7,294,400 |
| 2014/07/31 | 1,392 | 1,394 | 1,363 | 1,371 | 3,969,400 |
| 2014/07/30 | 1,390 | 1,391 | 1,383 | 1,389 | 2,158,100 |
| 2014/07/29 | 1,382 | 1,392 | 1,381 | 1,389 | 2,618,200 |
| 2014/07/28 | 1,371 | 1,382 | 1,370 | 1,380 | 2,141,800 |
| 2014/07/25 | 1,365 | 1,375 | 1,363 | 1,373 | 2,723,300 |
| 2014/07/24 | 1,366 | 1,371 | 1,358 | 1,363 | 3,318,600 |
| 2014/07/23 | 1,364 | 1,369 | 1,354 | 1,360 | 4,568,200 |
| 2014/07/22 | 1,371 | 1,375 | 1,361 | 1,365 | 2,881,600 |
| 2014/07/18 | 1,355 | 1,359 | 1,344 | 1,358 | 3,131,200 |
| 2014/07/17 | 1,375 | 1,377 | 1,362 | 1,368 | 2,676,400 |
| 2014/07/16 | 1,360 | 1,372 | 1,359 | 1,369 | 2,525,300 |
| 2014/07/15 | 1,374 | 1,383 | 1,368 | 1,369 | 2,270,500 |
| 2014/07/14 | 1,355 | 1,370 | 1,355 | 1,369 | 2,809,500 |
| 2014/07/11 | 1,343 | 1,351 | 1,339 | 1,347 | 3,697,000 |
| 2014/07/10 | 1,364 | 1,366 | 1,352 | 1,353 | 3,454,000 |
| 2014/07/09 | 1,361 | 1,368 | 1,360 | 1,368 | 2,720,100 |
| 2014/07/08 | 1,380 | 1,381 | 1,364 | 1,373 | 4,875,400 |
| 2014/07/07 | 1,389 | 1,392 | 1,383 | 1,386 | 2,108,300 |
| 2014/07/04 | 1,390 | 1,392 | 1,383 | 1,391 | 3,201,300 |
| 2014/07/03 | 1,390 | 1,390 | 1,379 | 1,386 | 3,000,300 |
| 2014/07/02 | 1,386 | 1,389 | 1,378 | 1,381 | 3,479,700 |
| 2014/07/01 | 1,369 | 1,393 | 1,369 | 1,385 | 5,603,000 |
| 2014/06/30 | 1,357 | 1,368 | 1,355 | 1,368 | 3,619,400 |
| 2014/06/27 | 1,364 | 1,365 | 1,342 | 1,356 | 3,531,400 |
| 2014/06/26 | 1,358 | 1,367 | 1,357 | 1,361 | 2,194,800 |
| 2014/06/25 | 1,365 | 1,372 | 1,358 | 1,360 | 2,931,600 |
| 2014/06/24 | 1,362 | 1,369 | 1,352 | 1,365 | 3,014,100 |
| 2014/06/23 | 1,369 | 1,374 | 1,365 | 1,372 | 2,828,100 |
| 2014/06/20 | 1,375 | 1,377 | 1,364 | 1,364 | 6,555,800 |
| 2014/06/19 | 1,350 | 1,374 | 1,349 | 1,370 | 5,569,600 |
| 2014/06/18 | 1,343 | 1,355 | 1,342 | 1,350 | 4,090,200 |
| 2014/06/17 | 1,339 | 1,347 | 1,335 | 1,341 | 3,745,600 |
| 2014/06/16 | 1,339 | 1,340 | 1,329 | 1,332 | 3,076,100 |
| 2014/06/13 | 1,325 | 1,343 | 1,323 | 1,338 | 6,618,700 |
| 2014/06/12 | 1,336 | 1,340 | 1,326 | 1,340 | 4,241,200 |
| 2014/06/11 | 1,341 | 1,352 | 1,337 | 1,341 | 3,800,000 |
| 2014/06/10 | 1,351 | 1,357 | 1,340 | 1,344 | 4,100,700 |
| 2014/06/09 | 1,357 | 1,358 | 1,350 | 1,353 | 3,431,600 |
| 2014/06/06 | 1,352 | 1,357 | 1,346 | 1,350 | 4,542,900 |
| 2014/06/05 | 1,354 | 1,358 | 1,341 | 1,345 | 3,969,000 |
| 2014/06/04 | 1,355 | 1,357 | 1,350 | 1,357 | 3,851,400 |
| 2014/06/03 | 1,349 | 1,356 | 1,344 | 1,355 | 4,760,700 |
| 2014/06/02 | 1,335 | 1,349 | 1,335 | 1,345 | 3,831,600 |
| 2014/05/30 | 1,341 | 1,343 | 1,330 | 1,332 | 4,069,800 |
| 2014/05/29 | 1,331 | 1,339 | 1,323 | 1,336 | 3,170,500 |
| 2014/05/28 | 1,346 | 1,350 | 1,336 | 1,338 | 3,254,800 |
| 2014/05/27 | 1,346 | 1,354 | 1,342 | 1,345 | 4,195,800 |
| 2014/05/26 | 1,343 | 1,350 | 1,338 | 1,346 | 3,615,600 |
| 2014/05/23 | 1,322 | 1,360 | 1,318 | 1,342 | 9,323,800 |
| 2014/05/22 | 1,282 | 1,312 | 1,281 | 1,309 | 5,342,100 |
| 2014/05/21 | 1,276 | 1,281 | 1,271 | 1,275 | 3,089,900 |
| 2014/05/20 | 1,284 | 1,287 | 1,277 | 1,282 | 3,255,300 |
| 2014/05/19 | 1,284 | 1,289 | 1,271 | 1,276 | 3,842,700 |
| 2014/05/16 | 1,285 | 1,286 | 1,275 | 1,284 | 4,512,800 |
| 2014/05/15 | 1,289 | 1,302 | 1,287 | 1,297 | 4,624,300 |
| 2014/05/14 | 1,308 | 1,312 | 1,299 | 1,307 | 3,863,900 |
| 2014/05/13 | 1,309 | 1,317 | 1,301 | 1,312 | 4,759,800 |
| 2014/05/12 | 1,288 | 1,296 | 1,285 | 1,287 | 3,620,400 |
| 2014/05/09 | 1,277 | 1,297 | 1,273 | 1,292 | 5,342,700 |
| 2014/05/08 | 1,269 | 1,293 | 1,267 | 1,287 | 5,828,300 |
| 2014/05/07 | 1,302 | 1,304 | 1,261 | 1,263 | 9,253,400 |
| 2014/05/02 | 1,325 | 1,332 | 1,300 | 1,304 | 6,465,800 |
| 2014/05/01 | 1,325 | 1,356 | 1,307 | 1,321 | 8,976,400 |
| 2014/04/30 | 1,344 | 1,345 | 1,320 | 1,327 | 4,711,400 |
| 2014/04/28 | 1,350 | 1,350 | 1,336 | 1,344 | 3,637,200 |
| 2014/04/25 | 1,360 | 1,364 | 1,351 | 1,361 | 4,805,100 |
| 2014/04/24 | 1,348 | 1,365 | 1,344 | 1,365 | 6,575,400 |
| 2014/04/23 | 1,336 | 1,350 | 1,336 | 1,350 | 4,781,500 |
| 2014/04/22 | 1,336 | 1,343 | 1,327 | 1,327 | 2,217,400 |
| 2014/04/21 | 1,335 | 1,342 | 1,328 | 1,329 | 1,991,700 |
| 2014/04/18 | 1,333 | 1,336 | 1,327 | 1,335 | 1,547,700 |
| 2014/04/17 | 1,328 | 1,345 | 1,324 | 1,335 | 4,731,800 |
| 2014/04/16 | 1,292 | 1,325 | 1,289 | 1,324 | 4,525,100 |
| 2014/04/15 | 1,299 | 1,302 | 1,283 | 1,287 | 4,043,600 |
| 2014/04/14 | 1,274 | 1,301 | 1,272 | 1,292 | 4,119,800 |
| 2014/04/11 | 1,260 | 1,293 | 1,260 | 1,286 | 6,276,000 |
| 2014/04/10 | 1,294 | 1,312 | 1,285 | 1,288 | 3,975,600 |
| 2014/04/09 | 1,290 | 1,301 | 1,262 | 1,272 | 8,252,200 |
| 2014/04/08 | 1,313 | 1,317 | 1,296 | 1,301 | 5,290,200 |
| 2014/04/07 | 1,326 | 1,338 | 1,322 | 1,325 | 3,074,400 |
| 2014/04/04 | 1,351 | 1,353 | 1,337 | 1,341 | 4,506,800 |
| 2014/04/03 | 1,353 | 1,366 | 1,351 | 1,360 | 7,384,500 |
| 2014/04/02 | 1,334 | 1,356 | 1,329 | 1,350 | 9,763,000 |
| 2014/04/01 | 1,325 | 1,327 | 1,307 | 1,326 | 5,353,700 |
| 2014/03/31 | 1,300 | 1,316 | 1,299 | 1,313 | 4,124,000 |
| 2014/03/28 | 1,285 | 1,294 | 1,274 | 1,294 | 4,151,700 |
| 2014/03/27 | 1,261 | 1,285 | 1,250 | 1,283 | 5,432,900 |
| 2014/03/26 | 1,283 | 1,290 | 1,275 | 1,286 | 5,523,000 |
| 2014/03/25 | 1,269 | 1,282 | 1,260 | 1,278 | 4,816,000 |
| 2014/03/24 | 1,271 | 1,285 | 1,259 | 1,267 | 5,925,800 |
| 2014/03/20 | 1,293 | 1,295 | 1,273 | 1,273 | 4,916,100 |
| 2014/03/19 | 1,300 | 1,304 | 1,280 | 1,284 | 4,383,700 |
| 2014/03/18 | 1,299 | 1,301 | 1,286 | 1,287 | 3,511,600 |
| 2014/03/17 | 1,294 | 1,297 | 1,266 | 1,274 | 5,699,100 |
| 2014/03/14 | 1,300 | 1,313 | 1,293 | 1,295 | 9,966,300 |
| 2014/03/13 | 1,327 | 1,334 | 1,320 | 1,321 | 3,890,500 |
| 2014/03/12 | 1,352 | 1,354 | 1,328 | 1,331 | 6,209,400 |
| 2014/03/11 | 1,362 | 1,373 | 1,356 | 1,364 | 6,677,100 |
| 2014/03/10 | 1,371 | 1,375 | 1,355 | 1,365 | 6,056,300 |
| 2014/03/07 | 1,377 | 1,380 | 1,367 | 1,374 | 5,873,900 |
| 2014/03/06 | 1,365 | 1,383 | 1,361 | 1,373 | 8,911,300 |
| 2014/03/05 | 1,365 | 1,369 | 1,358 | 1,365 | 6,007,200 |
| 2014/03/04 | 1,320 | 1,353 | 1,317 | 1,350 | 6,407,600 |
| 2014/03/03 | 1,335 | 1,338 | 1,313 | 1,336 | 5,739,800 |
| 2014/02/28 | 1,341 | 1,345 | 1,331 | 1,342 | 5,640,500 |
| 2014/02/27 | 1,335 | 1,349 | 1,327 | 1,340 | 6,495,000 |
| 2014/02/26 | 1,332 | 1,340 | 1,327 | 1,336 | 3,431,500 |
| 2014/02/25 | 1,336 | 1,342 | 1,332 | 1,341 | 6,041,700 |
| 2014/02/24 | 1,335 | 1,342 | 1,316 | 1,333 | 5,342,900 |
| 2014/02/21 | 1,329 | 1,333 | 1,319 | 1,331 | 5,817,600 |
| 2014/02/20 | 1,330 | 1,334 | 1,308 | 1,313 | 5,558,200 |
| 2014/02/19 | 1,312 | 1,333 | 1,309 | 1,333 | 5,938,000 |
| 2014/02/18 | 1,305 | 1,325 | 1,297 | 1,322 | 7,918,900 |
| 2014/02/17 | 1,308 | 1,312 | 1,292 | 1,309 | 5,521,100 |
| 2014/02/14 | 1,309 | 1,322 | 1,287 | 1,307 | 7,361,800 |
| 2014/02/13 | 1,323 | 1,332 | 1,301 | 1,306 | 6,804,100 |
| 2014/02/12 | 1,299 | 1,332 | 1,296 | 1,324 | 9,639,500 |
| 2014/02/10 | 1,296 | 1,299 | 1,276 | 1,292 | 4,291,900 |
| 2014/02/07 | 1,263 | 1,284 | 1,261 | 1,283 | 5,116,500 |
| 2014/02/06 | 1,231 | 1,257 | 1,224 | 1,245 | 7,039,400 |
| 2014/02/05 | 1,216 | 1,239 | 1,199 | 1,229 | 7,870,700 |
| 2014/02/04 | 1,234 | 1,235 | 1,180 | 1,190 | 14,048,700 |
| 2014/02/03 | 1,285 | 1,290 | 1,260 | 1,260 | 5,094,500 |
| 2014/01/31 | 1,309 | 1,310 | 1,287 | 1,290 | 6,096,500 |
| 2014/01/30 | 1,305 | 1,308 | 1,282 | 1,287 | 7,646,400 |
| 2014/01/29 | 1,306 | 1,330 | 1,296 | 1,330 | 6,567,600 |
| 2014/01/28 | 1,297 | 1,298 | 1,277 | 1,278 | 6,403,000 |
| 2014/01/27 | 1,273 | 1,278 | 1,266 | 1,270 | 6,446,300 |
| 2014/01/24 | 1,303 | 1,309 | 1,295 | 1,301 | 7,791,500 |
| 2014/01/23 | 1,332 | 1,333 | 1,311 | 1,312 | 5,979,300 |
| 2014/01/22 | 1,325 | 1,330 | 1,314 | 1,327 | 5,261,400 |
| 2014/01/21 | 1,331 | 1,332 | 1,321 | 1,321 | 4,125,600 |
| 2014/01/20 | 1,330 | 1,334 | 1,322 | 1,327 | 4,290,800 |
| 2014/01/17 | 1,319 | 1,335 | 1,317 | 1,332 | 5,117,000 |
| 2014/01/16 | 1,336 | 1,344 | 1,325 | 1,325 | 5,208,400 |
| 2014/01/15 | 1,319 | 1,330 | 1,314 | 1,330 | 5,550,500 |
| 2014/01/14 | 1,301 | 1,316 | 1,298 | 1,306 | 5,748,700 |
| 2014/01/10 | 1,312 | 1,321 | 1,311 | 1,318 | 4,117,300 |
| 2014/01/09 | 1,328 | 1,329 | 1,315 | 1,320 | 4,090,600 |
| 2014/01/08 | 1,311 | 1,326 | 1,311 | 1,326 | 4,492,100 |
| 2014/01/07 | 1,309 | 1,313 | 1,300 | 1,304 | 4,108,100 |
| 2014/01/06 | 1,320 | 1,326 | 1,305 | 1,311 | 6,814,900 |