イオン(8267)の株価時系列情報
イオン(8267)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 | 1,219 | 1,226 | 1,212 | 1,214 | 3,907,700 |
| 2014/12/29 | 1,200 | 1,215 | 1,195 | 1,213 | 4,203,700 |
| 2014/12/26 | 1,189 | 1,197 | 1,187 | 1,191 | 2,392,700 |
| 2014/12/25 | 1,200 | 1,208 | 1,188 | 1,190 | 4,754,400 |
| 2014/12/24 | 1,198 | 1,199 | 1,193 | 1,196 | 3,757,000 |
| 2014/12/22 | 1,179 | 1,185 | 1,170 | 1,182 | 4,746,100 |
| 2014/12/19 | 1,177 | 1,190 | 1,172 | 1,182 | 5,486,600 |
| 2014/12/18 | 1,160 | 1,170 | 1,151 | 1,161 | 5,339,300 |
| 2014/12/17 | 1,113 | 1,141 | 1,113 | 1,131 | 6,539,200 |
| 2014/12/16 | 1,165 | 1,167 | 1,110 | 1,113 | 10,762,600 |
| 2014/12/15 | 1,190 | 1,205 | 1,186 | 1,189 | 4,349,400 |
| 2014/12/12 | 1,200 | 1,220 | 1,193 | 1,198 | 7,472,200 |
| 2014/12/11 | 1,198 | 1,213 | 1,182 | 1,210 | 6,576,600 |
| 2014/12/10 | 1,205 | 1,225 | 1,201 | 1,206 | 5,672,000 |
| 2014/12/09 | 1,215 | 1,223 | 1,206 | 1,213 | 4,690,900 |
| 2014/12/08 | 1,227 | 1,229 | 1,201 | 1,228 | 6,007,200 |
| 2014/12/05 | 1,238 | 1,239 | 1,220 | 1,224 | 4,639,800 |
| 2014/12/04 | 1,240 | 1,249 | 1,232 | 1,241 | 5,554,500 |
| 2014/12/03 | 1,221 | 1,239 | 1,219 | 1,237 | 7,269,500 |
| 2014/12/02 | 1,198 | 1,220 | 1,197 | 1,218 | 5,199,700 |
| 2014/12/01 | 1,188 | 1,205 | 1,177 | 1,200 | 4,377,500 |
| 2014/11/28 | 1,164 | 1,184 | 1,158 | 1,183 | 4,117,000 |
| 2014/11/27 | 1,176 | 1,177 | 1,162 | 1,162 | 2,900,600 |
| 2014/11/26 | 1,168 | 1,183 | 1,166 | 1,180 | 3,697,400 |
| 2014/11/25 | 1,196 | 1,196 | 1,167 | 1,169 | 4,556,300 |
| 2014/11/21 | 1,191 | 1,193 | 1,168 | 1,182 | 6,003,300 |
| 2014/11/20 | 1,205 | 1,212 | 1,190 | 1,191 | 5,462,300 |
| 2014/11/19 | 1,230 | 1,239 | 1,194 | 1,196 | 7,925,600 |
| 2014/11/18 | 1,217 | 1,237 | 1,217 | 1,220 | 6,782,500 |
| 2014/11/17 | 1,232 | 1,253 | 1,201 | 1,205 | 11,508,700 |
| 2014/11/14 | 1,200 | 1,232 | 1,200 | 1,232 | 12,595,000 |
| 2014/11/13 | 1,165 | 1,194 | 1,154 | 1,194 | 9,814,700 |
| 2014/11/12 | 1,150 | 1,171 | 1,148 | 1,159 | 7,330,500 |
| 2014/11/11 | 1,126 | 1,145 | 1,126 | 1,145 | 4,105,700 |
| 2014/11/10 | 1,117 | 1,126 | 1,114 | 1,126 | 2,981,400 |
| 2014/11/07 | 1,101 | 1,119 | 1,101 | 1,117 | 3,973,200 |
| 2014/11/06 | 1,113 | 1,114 | 1,094 | 1,096 | 4,534,800 |
| 2014/11/05 | 1,107 | 1,120 | 1,104 | 1,113 | 5,446,200 |
| 2014/11/04 | 1,126 | 1,126 | 1,103 | 1,107 | 8,151,300 |
| 2014/10/31 | 1,063 | 1,100 | 1,061 | 1,095 | 5,990,600 |
| 2014/10/30 | 1,047 | 1,061 | 1,046 | 1,055 | 3,201,100 |
| 2014/10/29 | 1,035 | 1,048 | 1,029 | 1,047 | 3,018,100 |
| 2014/10/28 | 1,023 | 1,031 | 1,020 | 1,027 | 2,598,400 |
| 2014/10/27 | 1,020 | 1,027 | 1,019 | 1,023 | 3,167,700 |
| 2014/10/24 | 1,020 | 1,021 | 1,012 | 1,015 | 4,397,100 |
| 2014/10/23 | 1,016 | 1,021 | 1,001 | 1,014 | 3,829,800 |
| 2014/10/22 | 1,024 | 1,025 | 1,008 | 1,016 | 4,140,600 |
| 2014/10/21 | 1,026 | 1,029 | 1,007 | 1,009 | 3,263,500 |
| 2014/10/20 | 1,013 | 1,029 | 1,011 | 1,026 | 3,699,300 |
| 2014/10/17 | 1,025 | 1,025 | 997 | 998 | 7,687,800 |
| 2014/10/16 | 1,048 | 1,049 | 1,011 | 1,015 | 6,741,000 |
| 2014/10/15 | 1,069 | 1,080 | 1,060 | 1,063 | 4,713,400 |
| 2014/10/14 | 1,080 | 1,090 | 1,068 | 1,068 | 6,231,800 |
| 2014/10/10 | 1,080 | 1,099 | 1,071 | 1,094 | 6,555,700 |
| 2014/10/09 | 1,093 | 1,096 | 1,080 | 1,088 | 4,927,300 |
| 2014/10/08 | 1,102 | 1,104 | 1,086 | 1,090 | 5,358,800 |
| 2014/10/07 | 1,118 | 1,125 | 1,106 | 1,110 | 4,549,400 |
| 2014/10/06 | 1,119 | 1,133 | 1,112 | 1,117 | 6,908,000 |
| 2014/10/03 | 1,091 | 1,109 | 1,089 | 1,108 | 4,516,500 |
| 2014/10/02 | 1,111 | 1,113 | 1,091 | 1,099 | 4,326,300 |
| 2014/10/01 | 1,096 | 1,123 | 1,095 | 1,118 | 6,517,600 |
| 2014/09/30 | 1,090 | 1,092 | 1,083 | 1,092 | 4,502,000 |
| 2014/09/29 | 1,108 | 1,109 | 1,081 | 1,088 | 5,676,100 |
| 2014/09/26 | 1,105 | 1,114 | 1,100 | 1,108 | 3,102,900 |
| 2014/09/25 | 1,106 | 1,115 | 1,090 | 1,115 | 5,948,000 |
| 2014/09/24 | 1,105 | 1,108 | 1,087 | 1,090 | 6,846,900 |
| 2014/09/22 | 1,118 | 1,125 | 1,116 | 1,120 | 2,896,800 |
| 2014/09/19 | 1,111 | 1,120 | 1,110 | 1,119 | 4,246,000 |
| 2014/09/18 | 1,091 | 1,109 | 1,090 | 1,106 | 3,926,800 |
| 2014/09/17 | 1,095 | 1,099 | 1,083 | 1,084 | 5,605,600 |
| 2014/09/16 | 1,106 | 1,109 | 1,097 | 1,099 | 4,088,700 |
| 2014/09/12 | 1,106 | 1,110 | 1,103 | 1,106 | 5,478,000 |
| 2014/09/11 | 1,120 | 1,121 | 1,105 | 1,111 | 3,446,200 |
| 2014/09/10 | 1,093 | 1,118 | 1,093 | 1,116 | 4,404,300 |
| 2014/09/09 | 1,098 | 1,101 | 1,088 | 1,093 | 3,828,600 |
| 2014/09/08 | 1,101 | 1,103 | 1,091 | 1,097 | 3,855,100 |
| 2014/09/05 | 1,112 | 1,113 | 1,100 | 1,101 | 4,444,800 |
| 2014/09/04 | 1,115 | 1,118 | 1,110 | 1,111 | 3,931,700 |
| 2014/09/03 | 1,122 | 1,126 | 1,115 | 1,116 | 3,792,800 |
| 2014/09/02 | 1,118 | 1,129 | 1,115 | 1,127 | 3,415,400 |
| 2014/09/01 | 1,124 | 1,124 | 1,114 | 1,117 | 2,978,200 |
| 2014/08/29 | 1,125 | 1,129 | 1,118 | 1,124 | 4,259,900 |
| 2014/08/28 | 1,139 | 1,140 | 1,123 | 1,126 | 4,570,200 |
| 2014/08/27 | 1,152 | 1,160 | 1,136 | 1,138 | 6,494,400 |
| 2014/08/26 | 1,178 | 1,179 | 1,164 | 1,166 | 5,933,600 |
| 2014/08/25 | 1,178 | 1,179 | 1,175 | 1,178 | 2,908,400 |
| 2014/08/22 | 1,179 | 1,179 | 1,173 | 1,174 | 3,067,100 |
| 2014/08/21 | 1,180 | 1,180 | 1,175 | 1,177 | 2,620,800 |
| 2014/08/20 | 1,174 | 1,177 | 1,171 | 1,175 | 1,895,600 |
| 2014/08/19 | 1,180 | 1,180 | 1,167 | 1,168 | 3,353,700 |
| 2014/08/18 | 1,180 | 1,182 | 1,174 | 1,175 | 2,280,800 |
| 2014/08/15 | 1,172 | 1,176 | 1,171 | 1,175 | 1,878,800 |
| 2014/08/14 | 1,171 | 1,174 | 1,170 | 1,172 | 1,829,400 |
| 2014/08/13 | 1,163 | 1,170 | 1,160 | 1,168 | 2,208,100 |
| 2014/08/12 | 1,155 | 1,165 | 1,153 | 1,162 | 2,230,000 |
| 2014/08/11 | 1,155 | 1,155 | 1,143 | 1,151 | 3,259,100 |
| 2014/08/08 | 1,150 | 1,153 | 1,135 | 1,136 | 5,217,200 |
| 2014/08/07 | 1,145 | 1,155 | 1,142 | 1,153 | 2,682,300 |
| 2014/08/06 | 1,151 | 1,153 | 1,141 | 1,145 | 4,490,200 |
| 2014/08/05 | 1,159 | 1,166 | 1,151 | 1,151 | 3,523,500 |
| 2014/08/04 | 1,160 | 1,164 | 1,155 | 1,155 | 3,042,200 |
| 2014/08/01 | 1,160 | 1,162 | 1,155 | 1,160 | 2,676,600 |
| 2014/07/31 | 1,170 | 1,172 | 1,162 | 1,163 | 3,384,000 |
| 2014/07/30 | 1,180 | 1,180 | 1,165 | 1,168 | 4,383,000 |
| 2014/07/29 | 1,185 | 1,190 | 1,185 | 1,186 | 2,515,000 |
| 2014/07/28 | 1,161 | 1,180 | 1,160 | 1,180 | 3,769,800 |
| 2014/07/25 | 1,161 | 1,162 | 1,153 | 1,158 | 2,164,600 |
| 2014/07/24 | 1,153 | 1,164 | 1,150 | 1,154 | 4,012,200 |
| 2014/07/23 | 1,152 | 1,154 | 1,148 | 1,149 | 3,200,200 |
| 2014/07/22 | 1,160 | 1,165 | 1,151 | 1,153 | 3,703,000 |
| 2014/07/18 | 1,155 | 1,160 | 1,150 | 1,157 | 2,896,700 |
| 2014/07/17 | 1,161 | 1,166 | 1,158 | 1,161 | 2,866,100 |
| 2014/07/16 | 1,162 | 1,164 | 1,158 | 1,160 | 3,287,100 |
| 2014/07/15 | 1,170 | 1,170 | 1,162 | 1,164 | 3,325,300 |
| 2014/07/14 | 1,167 | 1,168 | 1,158 | 1,164 | 2,994,300 |
| 2014/07/11 | 1,150 | 1,160 | 1,146 | 1,159 | 4,814,000 |
| 2014/07/10 | 1,175 | 1,176 | 1,154 | 1,155 | 6,082,800 |
| 2014/07/09 | 1,177 | 1,179 | 1,166 | 1,174 | 6,219,800 |
| 2014/07/08 | 1,192 | 1,194 | 1,180 | 1,180 | 6,873,800 |
| 2014/07/07 | 1,197 | 1,205 | 1,188 | 1,190 | 11,536,900 |
| 2014/07/04 | 1,257 | 1,257 | 1,247 | 1,254 | 2,026,300 |
| 2014/07/03 | 1,268 | 1,269 | 1,250 | 1,251 | 2,261,900 |
| 2014/07/02 | 1,256 | 1,266 | 1,255 | 1,264 | 3,141,600 |
| 2014/07/01 | 1,248 | 1,254 | 1,245 | 1,252 | 3,600,800 |
| 2014/06/30 | 1,243 | 1,246 | 1,233 | 1,246 | 3,345,800 |
| 2014/06/27 | 1,246 | 1,249 | 1,235 | 1,240 | 2,964,300 |
| 2014/06/26 | 1,246 | 1,252 | 1,244 | 1,247 | 2,218,300 |
| 2014/06/25 | 1,243 | 1,247 | 1,240 | 1,241 | 1,490,200 |
| 2014/06/24 | 1,245 | 1,246 | 1,234 | 1,241 | 2,591,700 |
| 2014/06/23 | 1,253 | 1,253 | 1,243 | 1,247 | 2,105,800 |
| 2014/06/20 | 1,252 | 1,254 | 1,242 | 1,245 | 2,462,000 |
| 2014/06/19 | 1,233 | 1,257 | 1,233 | 1,257 | 3,242,300 |
| 2014/06/18 | 1,225 | 1,233 | 1,223 | 1,230 | 2,056,500 |
| 2014/06/17 | 1,222 | 1,225 | 1,218 | 1,220 | 2,474,400 |
| 2014/06/16 | 1,236 | 1,237 | 1,221 | 1,221 | 2,388,300 |
| 2014/06/13 | 1,222 | 1,240 | 1,221 | 1,237 | 4,565,600 |
| 2014/06/12 | 1,229 | 1,233 | 1,221 | 1,233 | 2,749,800 |
| 2014/06/11 | 1,230 | 1,236 | 1,227 | 1,233 | 1,746,400 |
| 2014/06/10 | 1,241 | 1,244 | 1,226 | 1,228 | 2,456,100 |
| 2014/06/09 | 1,243 | 1,244 | 1,237 | 1,238 | 1,413,900 |
| 2014/06/06 | 1,253 | 1,253 | 1,236 | 1,238 | 2,819,300 |
| 2014/06/05 | 1,245 | 1,259 | 1,244 | 1,250 | 2,622,700 |
| 2014/06/04 | 1,244 | 1,244 | 1,235 | 1,243 | 2,277,600 |
| 2014/06/03 | 1,246 | 1,247 | 1,239 | 1,242 | 2,235,700 |
| 2014/06/02 | 1,237 | 1,244 | 1,233 | 1,238 | 2,443,800 |
| 2014/05/30 | 1,232 | 1,236 | 1,219 | 1,227 | 4,009,200 |
| 2014/05/29 | 1,242 | 1,244 | 1,231 | 1,237 | 2,224,400 |
| 2014/05/28 | 1,249 | 1,253 | 1,235 | 1,247 | 2,746,000 |
| 2014/05/27 | 1,250 | 1,259 | 1,249 | 1,249 | 1,751,700 |
| 2014/05/26 | 1,257 | 1,257 | 1,243 | 1,250 | 1,722,800 |
| 2014/05/23 | 1,250 | 1,260 | 1,243 | 1,246 | 2,611,100 |
| 2014/05/22 | 1,229 | 1,246 | 1,221 | 1,242 | 2,957,300 |
| 2014/05/21 | 1,222 | 1,228 | 1,212 | 1,218 | 2,757,100 |
| 2014/05/20 | 1,214 | 1,233 | 1,210 | 1,222 | 2,208,700 |
| 2014/05/19 | 1,198 | 1,213 | 1,196 | 1,205 | 2,216,100 |
| 2014/05/16 | 1,199 | 1,199 | 1,183 | 1,192 | 2,653,700 |
| 2014/05/15 | 1,196 | 1,210 | 1,190 | 1,210 | 3,760,100 |
| 2014/05/14 | 1,193 | 1,202 | 1,190 | 1,202 | 2,569,900 |
| 2014/05/13 | 1,188 | 1,200 | 1,182 | 1,197 | 2,739,000 |
| 2014/05/12 | 1,184 | 1,188 | 1,173 | 1,176 | 2,699,300 |
| 2014/05/09 | 1,169 | 1,193 | 1,168 | 1,184 | 2,751,800 |
| 2014/05/08 | 1,178 | 1,186 | 1,166 | 1,178 | 3,120,700 |
| 2014/05/07 | 1,182 | 1,183 | 1,170 | 1,170 | 3,201,000 |
| 2014/05/02 | 1,187 | 1,194 | 1,184 | 1,188 | 1,978,900 |
| 2014/05/01 | 1,183 | 1,192 | 1,177 | 1,187 | 2,122,300 |
| 2014/04/30 | 1,179 | 1,184 | 1,173 | 1,181 | 2,849,400 |
| 2014/04/28 | 1,150 | 1,167 | 1,142 | 1,167 | 1,971,800 |
| 2014/04/25 | 1,161 | 1,169 | 1,143 | 1,162 | 3,182,200 |
| 2014/04/24 | 1,170 | 1,182 | 1,161 | 1,163 | 2,452,400 |
| 2014/04/23 | 1,179 | 1,179 | 1,165 | 1,170 | 2,624,700 |
| 2014/04/22 | 1,188 | 1,190 | 1,171 | 1,171 | 2,183,000 |
| 2014/04/21 | 1,182 | 1,192 | 1,180 | 1,188 | 1,804,300 |
| 2014/04/18 | 1,185 | 1,187 | 1,172 | 1,179 | 2,053,700 |
| 2014/04/17 | 1,180 | 1,185 | 1,176 | 1,179 | 2,414,800 |
| 2014/04/16 | 1,155 | 1,178 | 1,152 | 1,178 | 3,552,300 |
| 2014/04/15 | 1,133 | 1,153 | 1,128 | 1,144 | 3,647,500 |
| 2014/04/14 | 1,136 | 1,146 | 1,126 | 1,126 | 3,657,200 |
| 2014/04/11 | 1,110 | 1,159 | 1,102 | 1,142 | 5,797,000 |
| 2014/04/10 | 1,145 | 1,159 | 1,138 | 1,138 | 2,543,400 |
| 2014/04/09 | 1,146 | 1,150 | 1,132 | 1,136 | 3,885,700 |
| 2014/04/08 | 1,157 | 1,165 | 1,149 | 1,149 | 4,068,400 |
| 2014/04/07 | 1,151 | 1,167 | 1,150 | 1,161 | 2,606,500 |
| 2014/04/04 | 1,159 | 1,163 | 1,153 | 1,156 | 2,219,500 |
| 2014/04/03 | 1,160 | 1,168 | 1,156 | 1,159 | 2,792,100 |
| 2014/04/02 | 1,154 | 1,160 | 1,148 | 1,157 | 3,520,700 |
| 2014/04/01 | 1,165 | 1,166 | 1,141 | 1,147 | 3,828,300 |
| 2014/03/31 | 1,176 | 1,184 | 1,153 | 1,163 | 4,119,400 |
| 2014/03/28 | 1,124 | 1,148 | 1,121 | 1,146 | 2,822,100 |
| 2014/03/27 | 1,122 | 1,133 | 1,113 | 1,121 | 5,130,000 |
| 2014/03/26 | 1,117 | 1,124 | 1,111 | 1,121 | 3,609,200 |
| 2014/03/25 | 1,122 | 1,123 | 1,107 | 1,114 | 4,069,600 |
| 2014/03/24 | 1,110 | 1,125 | 1,108 | 1,114 | 4,158,500 |
| 2014/03/20 | 1,127 | 1,131 | 1,101 | 1,101 | 6,559,900 |
| 2014/03/19 | 1,118 | 1,132 | 1,106 | 1,117 | 5,004,500 |
| 2014/03/18 | 1,144 | 1,148 | 1,118 | 1,118 | 4,879,900 |
| 2014/03/17 | 1,133 | 1,137 | 1,107 | 1,122 | 6,905,400 |
| 2014/03/14 | 1,200 | 1,201 | 1,166 | 1,172 | 8,090,500 |
| 2014/03/13 | 1,212 | 1,217 | 1,205 | 1,213 | 3,955,400 |
| 2014/03/12 | 1,217 | 1,223 | 1,207 | 1,207 | 3,881,100 |
| 2014/03/11 | 1,239 | 1,242 | 1,218 | 1,226 | 3,985,100 |
| 2014/03/10 | 1,246 | 1,248 | 1,227 | 1,232 | 2,778,700 |
| 2014/03/07 | 1,252 | 1,255 | 1,235 | 1,248 | 3,758,100 |
| 2014/03/06 | 1,229 | 1,248 | 1,223 | 1,246 | 3,507,900 |
| 2014/03/05 | 1,214 | 1,232 | 1,212 | 1,226 | 5,035,900 |
| 2014/03/04 | 1,200 | 1,237 | 1,197 | 1,235 | 5,286,600 |
| 2014/03/03 | 1,230 | 1,234 | 1,201 | 1,205 | 6,105,600 |
| 2014/02/28 | 1,250 | 1,252 | 1,233 | 1,244 | 5,229,100 |
| 2014/02/27 | 1,264 | 1,272 | 1,247 | 1,247 | 4,513,900 |
| 2014/02/26 | 1,270 | 1,276 | 1,253 | 1,264 | 4,660,900 |
| 2014/02/25 | 1,303 | 1,305 | 1,296 | 1,300 | 5,864,800 |
| 2014/02/24 | 1,290 | 1,307 | 1,280 | 1,294 | 4,549,500 |
| 2014/02/21 | 1,271 | 1,297 | 1,269 | 1,296 | 3,165,600 |
| 2014/02/20 | 1,268 | 1,275 | 1,256 | 1,260 | 3,222,900 |
| 2014/02/19 | 1,270 | 1,273 | 1,258 | 1,269 | 3,281,800 |
| 2014/02/18 | 1,264 | 1,280 | 1,251 | 1,279 | 4,086,200 |
| 2014/02/17 | 1,248 | 1,261 | 1,241 | 1,259 | 2,961,200 |
| 2014/02/14 | 1,258 | 1,274 | 1,236 | 1,245 | 4,587,600 |
| 2014/02/13 | 1,287 | 1,287 | 1,264 | 1,269 | 3,162,100 |
| 2014/02/12 | 1,284 | 1,289 | 1,276 | 1,283 | 3,716,600 |
| 2014/02/10 | 1,262 | 1,274 | 1,248 | 1,274 | 3,057,400 |
| 2014/02/07 | 1,238 | 1,247 | 1,224 | 1,244 | 3,768,900 |
| 2014/02/06 | 1,252 | 1,253 | 1,221 | 1,227 | 4,596,700 |
| 2014/02/05 | 1,248 | 1,260 | 1,234 | 1,252 | 4,813,000 |
| 2014/02/04 | 1,245 | 1,247 | 1,224 | 1,231 | 6,586,800 |
| 2014/02/03 | 1,284 | 1,288 | 1,263 | 1,263 | 4,063,600 |
| 2014/01/31 | 1,303 | 1,303 | 1,277 | 1,289 | 4,100,900 |
| 2014/01/30 | 1,295 | 1,296 | 1,280 | 1,293 | 3,984,600 |
| 2014/01/29 | 1,302 | 1,310 | 1,295 | 1,308 | 3,424,900 |
| 2014/01/28 | 1,289 | 1,324 | 1,281 | 1,281 | 5,234,600 |
| 2014/01/27 | 1,300 | 1,302 | 1,276 | 1,278 | 7,900,300 |
| 2014/01/24 | 1,330 | 1,336 | 1,310 | 1,316 | 7,048,400 |
| 2014/01/23 | 1,352 | 1,354 | 1,336 | 1,341 | 6,759,000 |
| 2014/01/22 | 1,360 | 1,360 | 1,343 | 1,352 | 4,806,300 |
| 2014/01/21 | 1,362 | 1,371 | 1,355 | 1,357 | 3,017,500 |
| 2014/01/20 | 1,380 | 1,381 | 1,361 | 1,361 | 3,788,700 |
| 2014/01/17 | 1,388 | 1,390 | 1,362 | 1,380 | 4,228,400 |
| 2014/01/16 | 1,409 | 1,412 | 1,390 | 1,390 | 3,936,000 |
| 2014/01/15 | 1,402 | 1,409 | 1,396 | 1,406 | 3,734,000 |
| 2014/01/14 | 1,400 | 1,404 | 1,385 | 1,388 | 7,686,900 |
| 2014/01/10 | 1,422 | 1,446 | 1,422 | 1,445 | 4,082,300 |
| 2014/01/09 | 1,468 | 1,468 | 1,436 | 1,440 | 4,649,900 |
| 2014/01/08 | 1,449 | 1,484 | 1,445 | 1,474 | 4,624,500 |
| 2014/01/07 | 1,428 | 1,446 | 1,422 | 1,437 | 2,727,300 |
| 2014/01/06 | 1,423 | 1,447 | 1,409 | 1,437 | 4,625,500 |