三井住友フィナンシャルグループ(8316)の株価時系列情報
三井住友フィナンシャルグループ(8316)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 | 4,416 | 4,434 | 4,375 | 4,375 | 4,801,600 |
| 2014/12/29 | 4,450 | 4,451 | 4,391 | 4,421 | 4,222,000 |
| 2014/12/26 | 4,425 | 4,464 | 4,420 | 4,436 | 3,863,800 |
| 2014/12/25 | 4,410 | 4,426 | 4,395 | 4,406 | 4,962,700 |
| 2014/12/24 | 4,380 | 4,399 | 4,354 | 4,359 | 6,434,800 |
| 2014/12/22 | 4,339 | 4,346 | 4,300 | 4,328 | 5,387,300 |
| 2014/12/19 | 4,258 | 4,339 | 4,243 | 4,325 | 10,286,900 |
| 2014/12/18 | 4,244 | 4,245 | 4,151 | 4,152 | 7,075,500 |
| 2014/12/17 | 4,098 | 4,170 | 4,086 | 4,121 | 7,581,100 |
| 2014/12/16 | 4,193 | 4,193 | 4,101 | 4,122 | 9,106,400 |
| 2014/12/15 | 4,260 | 4,281 | 4,223 | 4,234 | 7,655,700 |
| 2014/12/12 | 4,296 | 4,388 | 4,273 | 4,339 | 10,903,000 |
| 2014/12/11 | 4,339 | 4,354 | 4,282 | 4,317 | 7,428,600 |
| 2014/12/10 | 4,440 | 4,480 | 4,372 | 4,392 | 7,863,100 |
| 2014/12/09 | 4,493 | 4,515 | 4,471 | 4,502 | 5,549,800 |
| 2014/12/08 | 4,500 | 4,531 | 4,477 | 4,520 | 7,120,000 |
| 2014/12/05 | 4,440 | 4,473 | 4,418 | 4,469 | 4,395,100 |
| 2014/12/04 | 4,450 | 4,477 | 4,442 | 4,458 | 5,015,600 |
| 2014/12/03 | 4,431 | 4,455 | 4,405 | 4,429 | 6,077,300 |
| 2014/12/02 | 4,415 | 4,465 | 4,390 | 4,432 | 7,909,200 |
| 2014/12/01 | 4,460 | 4,502 | 4,454 | 4,478 | 4,317,200 |
| 2014/11/28 | 4,437 | 4,478 | 4,432 | 4,475 | 3,991,600 |
| 2014/11/27 | 4,450 | 4,460 | 4,415 | 4,428 | 4,604,500 |
| 2014/11/26 | 4,500 | 4,520 | 4,479 | 4,489 | 5,342,900 |
| 2014/11/25 | 4,538 | 4,543 | 4,515 | 4,528 | 6,191,100 |
| 2014/11/21 | 4,503 | 4,512 | 4,451 | 4,482 | 6,204,400 |
| 2014/11/20 | 4,491 | 4,509 | 4,468 | 4,469 | 4,740,700 |
| 2014/11/19 | 4,460 | 4,493 | 4,451 | 4,473 | 6,860,400 |
| 2014/11/18 | 4,389 | 4,436 | 4,377 | 4,420 | 7,411,100 |
| 2014/11/17 | 4,460 | 4,479 | 4,351 | 4,361 | 10,037,900 |
| 2014/11/14 | 4,503 | 4,525 | 4,385 | 4,445 | 14,157,500 |
| 2014/11/13 | 4,497 | 4,535 | 4,472 | 4,527 | 7,171,400 |
| 2014/11/12 | 4,520 | 4,553 | 4,452 | 4,476 | 7,532,600 |
| 2014/11/11 | 4,485 | 4,509 | 4,425 | 4,484 | 6,956,600 |
| 2014/11/10 | 4,414 | 4,463 | 4,405 | 4,463 | 5,429,900 |
| 2014/11/07 | 4,450 | 4,476 | 4,390 | 4,427 | 6,616,700 |
| 2014/11/06 | 4,553 | 4,560 | 4,426 | 4,431 | 10,765,500 |
| 2014/11/05 | 4,543 | 4,588 | 4,485 | 4,539 | 10,740,700 |
| 2014/11/04 | 4,680 | 4,699 | 4,487 | 4,543 | 21,091,200 |
| 2014/10/31 | 4,150 | 4,480 | 4,149 | 4,400 | 18,317,400 |
| 2014/10/30 | 4,108 | 4,131 | 4,087 | 4,106 | 6,693,000 |
| 2014/10/29 | 4,062 | 4,099 | 4,052 | 4,082 | 5,361,100 |
| 2014/10/28 | 4,006 | 4,049 | 4,000 | 4,021 | 4,503,900 |
| 2014/10/27 | 4,029 | 4,029 | 3,982 | 4,019 | 4,829,100 |
| 2014/10/24 | 4,023 | 4,039 | 3,979 | 3,991 | 6,117,600 |
| 2014/10/23 | 3,955 | 3,992 | 3,906 | 3,955 | 7,160,500 |
| 2014/10/22 | 3,980 | 3,997 | 3,934 | 3,967 | 8,033,400 |
| 2014/10/21 | 4,020 | 4,050 | 3,904 | 3,927 | 8,661,300 |
| 2014/10/20 | 3,935 | 3,987 | 3,913 | 3,963 | 7,654,000 |
| 2014/10/17 | 3,900 | 3,921 | 3,823 | 3,835 | 12,610,400 |
| 2014/10/16 | 3,940 | 3,950 | 3,905 | 3,934 | 8,590,600 |
| 2014/10/15 | 4,023 | 4,058 | 3,987 | 4,043 | 6,602,000 |
| 2014/10/14 | 3,997 | 4,072 | 3,983 | 4,024 | 11,174,600 |
| 2014/10/10 | 4,141 | 4,148 | 4,073 | 4,120 | 11,941,700 |
| 2014/10/09 | 4,290 | 4,309 | 4,231 | 4,247 | 7,494,700 |
| 2014/10/08 | 4,290 | 4,309 | 4,244 | 4,300 | 8,049,200 |
| 2014/10/07 | 4,420 | 4,449 | 4,386 | 4,391 | 5,100,000 |
| 2014/10/06 | 4,418 | 4,443 | 4,385 | 4,399 | 6,192,400 |
| 2014/10/03 | 4,400 | 4,418 | 4,356 | 4,380 | 4,642,500 |
| 2014/10/02 | 4,480 | 4,499 | 4,371 | 4,393 | 8,995,700 |
| 2014/10/01 | 4,475 | 4,567 | 4,464 | 4,518 | 8,240,800 |
| 2014/09/30 | 4,477 | 4,490 | 4,406 | 4,471 | 6,826,700 |
| 2014/09/29 | 4,449 | 4,464 | 4,421 | 4,441 | 4,273,200 |
| 2014/09/26 | 4,441 | 4,466 | 4,431 | 4,449 | 5,313,500 |
| 2014/09/25 | 4,529 | 4,537 | 4,506 | 4,531 | 5,408,700 |
| 2014/09/24 | 4,460 | 4,499 | 4,460 | 4,498 | 4,785,800 |
| 2014/09/22 | 4,500 | 4,518 | 4,455 | 4,504 | 8,130,300 |
| 2014/09/19 | 4,445 | 4,482 | 4,432 | 4,463 | 8,740,100 |
| 2014/09/18 | 4,390 | 4,417 | 4,383 | 4,399 | 6,302,400 |
| 2014/09/17 | 4,350 | 4,386 | 4,325 | 4,330 | 4,508,000 |
| 2014/09/16 | 4,390 | 4,406 | 4,349 | 4,365 | 7,832,600 |
| 2014/09/12 | 4,434 | 4,446 | 4,398 | 4,424 | 8,740,900 |
| 2014/09/11 | 4,389 | 4,417 | 4,366 | 4,402 | 8,743,500 |
| 2014/09/10 | 4,310 | 4,343 | 4,283 | 4,337 | 4,335,700 |
| 2014/09/09 | 4,352 | 4,372 | 4,308 | 4,310 | 4,538,400 |
| 2014/09/08 | 4,305 | 4,333 | 4,298 | 4,329 | 3,347,700 |
| 2014/09/05 | 4,330 | 4,340 | 4,291 | 4,296 | 4,170,300 |
| 2014/09/04 | 4,334 | 4,356 | 4,285 | 4,299 | 4,815,200 |
| 2014/09/03 | 4,370 | 4,378 | 4,314 | 4,322 | 7,133,500 |
| 2014/09/02 | 4,219 | 4,312 | 4,217 | 4,295 | 7,174,700 |
| 2014/09/01 | 4,210 | 4,237 | 4,202 | 4,219 | 3,655,200 |
| 2014/08/29 | 4,161 | 4,213 | 4,151 | 4,201 | 7,204,300 |
| 2014/08/28 | 4,146 | 4,153 | 4,119 | 4,147 | 4,179,600 |
| 2014/08/27 | 4,160 | 4,177 | 4,128 | 4,151 | 3,680,000 |
| 2014/08/26 | 4,190 | 4,212 | 4,149 | 4,160 | 3,607,400 |
| 2014/08/25 | 4,189 | 4,207 | 4,166 | 4,190 | 3,076,400 |
| 2014/08/22 | 4,265 | 4,266 | 4,180 | 4,183 | 6,094,600 |
| 2014/08/21 | 4,159 | 4,222 | 4,149 | 4,198 | 6,380,800 |
| 2014/08/20 | 4,175 | 4,178 | 4,135 | 4,142 | 5,566,100 |
| 2014/08/19 | 4,119 | 4,142 | 4,114 | 4,126 | 4,046,400 |
| 2014/08/18 | 4,115 | 4,120 | 4,066 | 4,085 | 3,855,300 |
| 2014/08/15 | 4,124 | 4,124 | 4,094 | 4,115 | 3,111,600 |
| 2014/08/14 | 4,116 | 4,140 | 4,092 | 4,116 | 4,391,300 |
| 2014/08/13 | 4,058 | 4,098 | 4,036 | 4,085 | 3,499,100 |
| 2014/08/12 | 4,074 | 4,090 | 4,060 | 4,065 | 3,132,900 |
| 2014/08/11 | 4,069 | 4,070 | 4,016 | 4,053 | 4,340,200 |
| 2014/08/08 | 4,043 | 4,056 | 3,978 | 3,999 | 7,605,600 |
| 2014/08/07 | 4,077 | 4,100 | 4,021 | 4,100 | 5,563,800 |
| 2014/08/06 | 4,104 | 4,113 | 4,033 | 4,068 | 7,030,500 |
| 2014/08/05 | 4,188 | 4,213 | 4,120 | 4,133 | 5,663,100 |
| 2014/08/04 | 4,220 | 4,235 | 4,185 | 4,188 | 4,836,100 |
| 2014/08/01 | 4,220 | 4,268 | 4,195 | 4,242 | 7,349,600 |
| 2014/07/31 | 4,250 | 4,315 | 4,248 | 4,260 | 9,392,200 |
| 2014/07/30 | 4,160 | 4,212 | 4,156 | 4,190 | 5,812,000 |
| 2014/07/29 | 4,163 | 4,179 | 4,144 | 4,163 | 4,587,200 |
| 2014/07/28 | 4,096 | 4,177 | 4,092 | 4,161 | 5,386,300 |
| 2014/07/25 | 4,074 | 4,109 | 4,060 | 4,096 | 5,531,000 |
| 2014/07/24 | 4,053 | 4,095 | 4,042 | 4,078 | 6,946,800 |
| 2014/07/23 | 4,053 | 4,075 | 4,035 | 4,042 | 4,560,800 |
| 2014/07/22 | 4,066 | 4,079 | 4,029 | 4,047 | 6,431,300 |
| 2014/07/18 | 4,075 | 4,079 | 4,045 | 4,066 | 7,931,500 |
| 2014/07/17 | 4,155 | 4,178 | 4,100 | 4,117 | 6,299,800 |
| 2014/07/16 | 4,135 | 4,174 | 4,111 | 4,144 | 6,516,000 |
| 2014/07/15 | 4,149 | 4,178 | 4,135 | 4,137 | 7,846,400 |
| 2014/07/14 | 4,118 | 4,149 | 4,089 | 4,134 | 5,616,600 |
| 2014/07/11 | 4,128 | 4,132 | 4,076 | 4,118 | 8,648,300 |
| 2014/07/10 | 4,229 | 4,244 | 4,135 | 4,152 | 9,886,700 |
| 2014/07/09 | 4,229 | 4,260 | 4,214 | 4,229 | 6,232,500 |
| 2014/07/08 | 4,260 | 4,294 | 4,235 | 4,275 | 4,936,900 |
| 2014/07/07 | 4,304 | 4,329 | 4,293 | 4,296 | 2,961,600 |
| 2014/07/04 | 4,342 | 4,355 | 4,310 | 4,323 | 5,429,100 |
| 2014/07/03 | 4,340 | 4,340 | 4,265 | 4,286 | 6,006,300 |
| 2014/07/02 | 4,349 | 4,355 | 4,305 | 4,314 | 5,773,300 |
| 2014/07/01 | 4,266 | 4,323 | 4,245 | 4,293 | 6,321,800 |
| 2014/06/30 | 4,259 | 4,275 | 4,205 | 4,244 | 6,925,200 |
| 2014/06/27 | 4,280 | 4,296 | 4,231 | 4,260 | 5,881,200 |
| 2014/06/26 | 4,320 | 4,335 | 4,293 | 4,303 | 5,268,600 |
| 2014/06/25 | 4,305 | 4,326 | 4,288 | 4,289 | 6,916,200 |
| 2014/06/24 | 4,332 | 4,369 | 4,306 | 4,344 | 5,066,100 |
| 2014/06/23 | 4,415 | 4,430 | 4,360 | 4,372 | 5,494,100 |
| 2014/06/20 | 4,438 | 4,480 | 4,396 | 4,411 | 9,290,600 |
| 2014/06/19 | 4,301 | 4,458 | 4,296 | 4,412 | 13,863,500 |
| 2014/06/18 | 4,265 | 4,311 | 4,242 | 4,301 | 6,319,400 |
| 2014/06/17 | 4,294 | 4,316 | 4,246 | 4,262 | 4,826,500 |
| 2014/06/16 | 4,342 | 4,353 | 4,254 | 4,279 | 6,128,800 |
| 2014/06/13 | 4,251 | 4,349 | 4,250 | 4,336 | 8,275,300 |
| 2014/06/12 | 4,251 | 4,317 | 4,246 | 4,308 | 7,749,200 |
| 2014/06/11 | 4,220 | 4,283 | 4,216 | 4,280 | 6,338,200 |
| 2014/06/10 | 4,240 | 4,282 | 4,189 | 4,205 | 8,508,500 |
| 2014/06/09 | 4,297 | 4,299 | 4,216 | 4,221 | 4,289,500 |
| 2014/06/06 | 4,277 | 4,300 | 4,251 | 4,266 | 5,951,800 |
| 2014/06/05 | 4,230 | 4,258 | 4,210 | 4,241 | 7,168,000 |
| 2014/06/04 | 4,235 | 4,245 | 4,188 | 4,216 | 6,927,700 |
| 2014/06/03 | 4,235 | 4,274 | 4,220 | 4,244 | 10,506,500 |
| 2014/06/02 | 4,157 | 4,182 | 4,146 | 4,170 | 6,335,300 |
| 2014/05/30 | 4,117 | 4,155 | 4,071 | 4,105 | 6,954,800 |
| 2014/05/29 | 4,058 | 4,132 | 4,052 | 4,102 | 5,675,800 |
| 2014/05/28 | 4,123 | 4,131 | 4,081 | 4,094 | 8,718,400 |
| 2014/05/27 | 4,023 | 4,127 | 4,023 | 4,075 | 11,459,800 |
| 2014/05/26 | 4,014 | 4,034 | 3,997 | 4,023 | 7,955,300 |
| 2014/05/23 | 3,928 | 4,010 | 3,916 | 3,954 | 14,212,700 |
| 2014/05/22 | 3,863 | 3,939 | 3,812 | 3,905 | 10,878,100 |
| 2014/05/21 | 3,820 | 3,853 | 3,800 | 3,839 | 10,703,200 |
| 2014/05/20 | 3,915 | 3,922 | 3,865 | 3,868 | 10,145,300 |
| 2014/05/19 | 3,922 | 3,929 | 3,902 | 3,909 | 9,521,200 |
| 2014/05/16 | 3,981 | 3,986 | 3,896 | 3,944 | 17,255,100 |
| 2014/05/15 | 4,120 | 4,124 | 4,010 | 4,059 | 14,564,100 |
| 2014/05/14 | 4,190 | 4,210 | 4,157 | 4,185 | 7,557,200 |
| 2014/05/13 | 4,187 | 4,216 | 4,170 | 4,214 | 7,298,900 |
| 2014/05/12 | 4,100 | 4,164 | 4,100 | 4,119 | 5,995,700 |
| 2014/05/09 | 4,086 | 4,152 | 4,080 | 4,104 | 6,391,900 |
| 2014/05/08 | 4,063 | 4,114 | 4,042 | 4,086 | 8,532,900 |
| 2014/05/07 | 4,095 | 4,115 | 3,995 | 4,020 | 14,191,100 |
| 2014/05/02 | 4,184 | 4,225 | 4,168 | 4,208 | 7,374,900 |
| 2014/05/01 | 4,075 | 4,196 | 4,068 | 4,181 | 10,393,300 |
| 2014/04/30 | 4,048 | 4,060 | 4,012 | 4,033 | 6,672,000 |
| 2014/04/28 | 3,979 | 4,004 | 3,968 | 3,998 | 4,833,800 |
| 2014/04/25 | 4,016 | 4,048 | 3,985 | 4,005 | 8,747,400 |
| 2014/04/24 | 4,083 | 4,084 | 4,007 | 4,024 | 7,287,400 |
| 2014/04/23 | 4,070 | 4,085 | 4,040 | 4,079 | 6,658,900 |
| 2014/04/22 | 4,103 | 4,113 | 4,014 | 4,035 | 6,630,200 |
| 2014/04/21 | 4,150 | 4,196 | 4,088 | 4,093 | 6,933,800 |
| 2014/04/18 | 4,145 | 4,148 | 4,095 | 4,132 | 6,959,500 |
| 2014/04/17 | 4,165 | 4,169 | 4,093 | 4,123 | 9,484,900 |
| 2014/04/16 | 4,120 | 4,189 | 4,084 | 4,180 | 10,222,900 |
| 2014/04/15 | 4,123 | 4,129 | 4,062 | 4,073 | 6,319,700 |
| 2014/04/14 | 4,029 | 4,133 | 4,028 | 4,067 | 6,142,300 |
| 2014/04/11 | 3,976 | 4,117 | 3,972 | 4,062 | 11,275,200 |
| 2014/04/10 | 4,178 | 4,184 | 4,091 | 4,094 | 8,737,000 |
| 2014/04/09 | 4,200 | 4,225 | 4,103 | 4,108 | 12,842,100 |
| 2014/04/08 | 4,290 | 4,339 | 4,217 | 4,248 | 13,727,600 |
| 2014/04/07 | 4,478 | 4,483 | 4,393 | 4,403 | 6,546,600 |
| 2014/04/04 | 4,529 | 4,548 | 4,512 | 4,548 | 4,020,600 |
| 2014/04/03 | 4,559 | 4,576 | 4,524 | 4,547 | 6,118,000 |
| 2014/04/02 | 4,485 | 4,608 | 4,479 | 4,542 | 10,602,100 |
| 2014/04/01 | 4,409 | 4,459 | 4,407 | 4,441 | 7,327,600 |
| 2014/03/31 | 4,385 | 4,430 | 4,354 | 4,409 | 11,303,600 |
| 2014/03/28 | 4,167 | 4,321 | 4,140 | 4,300 | 13,990,900 |
| 2014/03/27 | 4,127 | 4,149 | 4,061 | 4,140 | 12,478,000 |
| 2014/03/26 | 4,260 | 4,300 | 4,236 | 4,272 | 6,833,800 |
| 2014/03/25 | 4,161 | 4,252 | 4,078 | 4,233 | 10,101,800 |
| 2014/03/24 | 4,210 | 4,250 | 4,173 | 4,199 | 9,900,800 |
| 2014/03/20 | 4,332 | 4,340 | 4,217 | 4,220 | 9,153,800 |
| 2014/03/19 | 4,337 | 4,409 | 4,277 | 4,330 | 8,091,000 |
| 2014/03/18 | 4,386 | 4,400 | 4,317 | 4,325 | 5,668,800 |
| 2014/03/17 | 4,339 | 4,358 | 4,259 | 4,339 | 7,522,700 |
| 2014/03/14 | 4,349 | 4,377 | 4,306 | 4,357 | 12,303,100 |
| 2014/03/13 | 4,501 | 4,519 | 4,478 | 4,479 | 6,179,300 |
| 2014/03/12 | 4,541 | 4,566 | 4,511 | 4,525 | 7,096,500 |
| 2014/03/11 | 4,600 | 4,650 | 4,587 | 4,611 | 5,022,900 |
| 2014/03/10 | 4,664 | 4,666 | 4,586 | 4,609 | 5,937,300 |
| 2014/03/07 | 4,700 | 4,713 | 4,646 | 4,665 | 5,288,800 |
| 2014/03/06 | 4,545 | 4,684 | 4,545 | 4,648 | 7,185,800 |
| 2014/03/05 | 4,595 | 4,615 | 4,544 | 4,546 | 6,983,700 |
| 2014/03/04 | 4,432 | 4,535 | 4,426 | 4,504 | 7,982,700 |
| 2014/03/03 | 4,450 | 4,506 | 4,402 | 4,494 | 11,969,500 |
| 2014/02/28 | 4,601 | 4,607 | 4,540 | 4,540 | 11,071,500 |
| 2014/02/27 | 4,691 | 4,699 | 4,616 | 4,627 | 7,788,800 |
| 2014/02/26 | 4,748 | 4,757 | 4,712 | 4,713 | 6,287,300 |
| 2014/02/25 | 4,786 | 4,810 | 4,771 | 4,791 | 6,368,100 |
| 2014/02/24 | 4,842 | 4,859 | 4,701 | 4,759 | 8,417,100 |
| 2014/02/21 | 4,810 | 4,845 | 4,739 | 4,827 | 7,805,900 |
| 2014/02/20 | 4,820 | 4,837 | 4,748 | 4,765 | 6,044,700 |
| 2014/02/19 | 4,828 | 4,863 | 4,785 | 4,837 | 6,155,800 |
| 2014/02/18 | 4,654 | 4,910 | 4,654 | 4,876 | 11,020,000 |
| 2014/02/17 | 4,645 | 4,680 | 4,552 | 4,644 | 6,606,000 |
| 2014/02/14 | 4,735 | 4,756 | 4,595 | 4,632 | 6,624,100 |
| 2014/02/13 | 4,780 | 4,781 | 4,682 | 4,690 | 6,279,200 |
| 2014/02/12 | 4,852 | 4,859 | 4,783 | 4,787 | 6,572,900 |
| 2014/02/10 | 4,831 | 4,831 | 4,703 | 4,749 | 6,737,200 |
| 2014/02/07 | 4,719 | 4,773 | 4,702 | 4,764 | 7,598,700 |
| 2014/02/06 | 4,660 | 4,702 | 4,626 | 4,626 | 7,077,500 |
| 2014/02/05 | 4,636 | 4,812 | 4,594 | 4,693 | 14,176,300 |
| 2014/02/04 | 4,500 | 4,600 | 4,495 | 4,504 | 14,309,100 |
| 2014/02/03 | 4,829 | 4,829 | 4,625 | 4,641 | 12,104,800 |
| 2014/01/31 | 4,885 | 4,906 | 4,792 | 4,824 | 8,617,600 |
| 2014/01/30 | 4,900 | 4,950 | 4,774 | 4,823 | 18,823,100 |
| 2014/01/29 | 5,040 | 5,135 | 5,036 | 5,095 | 7,098,700 |
| 2014/01/28 | 5,000 | 5,033 | 4,960 | 4,960 | 8,354,900 |
| 2014/01/27 | 4,950 | 5,007 | 4,924 | 4,964 | 10,937,300 |
| 2014/01/24 | 5,200 | 5,224 | 5,081 | 5,120 | 14,487,900 |
| 2014/01/23 | 5,350 | 5,429 | 5,263 | 5,267 | 9,690,100 |
| 2014/01/22 | 5,281 | 5,378 | 5,276 | 5,338 | 6,866,100 |
| 2014/01/21 | 5,350 | 5,381 | 5,282 | 5,284 | 6,138,100 |
| 2014/01/20 | 5,389 | 5,398 | 5,339 | 5,359 | 3,145,300 |
| 2014/01/17 | 5,341 | 5,380 | 5,333 | 5,374 | 5,166,500 |
| 2014/01/16 | 5,450 | 5,468 | 5,350 | 5,352 | 7,278,600 |
| 2014/01/15 | 5,330 | 5,396 | 5,320 | 5,395 | 7,573,900 |
| 2014/01/14 | 5,280 | 5,310 | 5,230 | 5,249 | 8,388,700 |
| 2014/01/10 | 5,340 | 5,400 | 5,310 | 5,380 | 5,720,100 |
| 2014/01/09 | 5,420 | 5,440 | 5,310 | 5,350 | 6,206,200 |
| 2014/01/08 | 5,380 | 5,440 | 5,340 | 5,440 | 6,981,100 |
| 2014/01/07 | 5,390 | 5,420 | 5,340 | 5,370 | 5,388,700 |
| 2014/01/06 | 5,400 | 5,450 | 5,340 | 5,430 | 7,504,600 |