ＳＢＩホールディングス(8473)の株価時系列情報
ＳＢＩホールディングス(8473)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 | 1,338 | 1,345 | 1,326 | 1,326 | 2,018,700 |
| 2014/12/29 | 1,373 | 1,380 | 1,332 | 1,346 | 2,695,200 |
| 2014/12/26 | 1,346 | 1,370 | 1,342 | 1,369 | 1,646,400 |
| 2014/12/25 | 1,345 | 1,352 | 1,331 | 1,336 | 1,621,200 |
| 2014/12/24 | 1,375 | 1,378 | 1,351 | 1,354 | 2,101,200 |
| 2014/12/22 | 1,371 | 1,374 | 1,345 | 1,359 | 2,114,500 |
| 2014/12/19 | 1,354 | 1,373 | 1,346 | 1,364 | 3,923,400 |
| 2014/12/18 | 1,327 | 1,343 | 1,323 | 1,329 | 3,397,700 |
| 2014/12/17 | 1,268 | 1,300 | 1,267 | 1,279 | 3,149,400 |
| 2014/12/16 | 1,306 | 1,320 | 1,279 | 1,282 | 4,298,600 |
| 2014/12/15 | 1,371 | 1,384 | 1,333 | 1,336 | 3,883,500 |
| 2014/12/12 | 1,397 | 1,411 | 1,391 | 1,391 | 2,492,600 |
| 2014/12/11 | 1,352 | 1,392 | 1,343 | 1,391 | 2,581,800 |
| 2014/12/10 | 1,390 | 1,398 | 1,370 | 1,384 | 2,665,100 |
| 2014/12/09 | 1,418 | 1,437 | 1,406 | 1,412 | 2,229,300 |
| 2014/12/08 | 1,479 | 1,497 | 1,439 | 1,443 | 3,103,300 |
| 2014/12/05 | 1,471 | 1,477 | 1,433 | 1,459 | 2,914,100 |
| 2014/12/04 | 1,499 | 1,510 | 1,460 | 1,461 | 4,398,800 |
| 2014/12/03 | 1,418 | 1,493 | 1,418 | 1,454 | 8,110,500 |
| 2014/12/02 | 1,376 | 1,405 | 1,375 | 1,399 | 2,832,700 |
| 2014/12/01 | 1,369 | 1,388 | 1,367 | 1,381 | 1,991,300 |
| 2014/11/28 | 1,361 | 1,379 | 1,360 | 1,370 | 1,942,700 |
| 2014/11/27 | 1,380 | 1,385 | 1,355 | 1,356 | 1,786,400 |
| 2014/11/26 | 1,373 | 1,391 | 1,360 | 1,383 | 2,194,000 |
| 2014/11/25 | 1,405 | 1,408 | 1,374 | 1,378 | 2,043,800 |
| 2014/11/21 | 1,382 | 1,394 | 1,371 | 1,392 | 2,045,600 |
| 2014/11/20 | 1,416 | 1,420 | 1,380 | 1,381 | 2,340,100 |
| 2014/11/19 | 1,415 | 1,437 | 1,388 | 1,395 | 3,240,700 |
| 2014/11/18 | 1,366 | 1,402 | 1,366 | 1,400 | 3,881,200 |
| 2014/11/17 | 1,409 | 1,409 | 1,347 | 1,350 | 4,704,600 |
| 2014/11/14 | 1,415 | 1,429 | 1,404 | 1,417 | 4,560,200 |
| 2014/11/13 | 1,376 | 1,404 | 1,361 | 1,398 | 4,780,300 |
| 2014/11/12 | 1,373 | 1,397 | 1,369 | 1,374 | 4,817,000 |
| 2014/11/11 | 1,362 | 1,368 | 1,347 | 1,358 | 2,807,600 |
| 2014/11/10 | 1,326 | 1,358 | 1,325 | 1,354 | 2,041,300 |
| 2014/11/07 | 1,340 | 1,354 | 1,334 | 1,346 | 2,542,400 |
| 2014/11/06 | 1,376 | 1,385 | 1,315 | 1,330 | 4,475,300 |
| 2014/11/05 | 1,350 | 1,371 | 1,337 | 1,368 | 4,733,200 |
| 2014/11/04 | 1,410 | 1,413 | 1,335 | 1,363 | 11,679,700 |
| 2014/10/31 | 1,132 | 1,254 | 1,126 | 1,247 | 8,591,800 |
| 2014/10/30 | 1,097 | 1,125 | 1,097 | 1,110 | 2,547,400 |
| 2014/10/29 | 1,087 | 1,104 | 1,086 | 1,098 | 2,196,800 |
| 2014/10/28 | 1,063 | 1,076 | 1,056 | 1,074 | 1,973,100 |
| 2014/10/27 | 1,065 | 1,066 | 1,051 | 1,055 | 1,119,600 |
| 2014/10/24 | 1,064 | 1,076 | 1,052 | 1,055 | 2,372,900 |
| 2014/10/23 | 1,051 | 1,052 | 1,034 | 1,041 | 1,729,300 |
| 2014/10/22 | 1,050 | 1,064 | 1,048 | 1,056 | 1,607,500 |
| 2014/10/21 | 1,059 | 1,059 | 1,033 | 1,037 | 2,163,700 |
| 2014/10/20 | 1,040 | 1,055 | 1,035 | 1,052 | 2,680,500 |
| 2014/10/17 | 1,023 | 1,034 | 1,007 | 1,007 | 2,716,100 |
| 2014/10/16 | 1,044 | 1,044 | 1,015 | 1,020 | 3,397,400 |
| 2014/10/15 | 1,074 | 1,077 | 1,051 | 1,064 | 2,116,900 |
| 2014/10/14 | 1,060 | 1,072 | 1,055 | 1,063 | 2,105,600 |
| 2014/10/10 | 1,084 | 1,098 | 1,080 | 1,092 | 2,584,400 |
| 2014/10/09 | 1,140 | 1,146 | 1,109 | 1,110 | 2,608,700 |
| 2014/10/08 | 1,136 | 1,138 | 1,124 | 1,133 | 2,933,700 |
| 2014/10/07 | 1,182 | 1,186 | 1,163 | 1,166 | 1,654,700 |
| 2014/10/06 | 1,189 | 1,194 | 1,176 | 1,185 | 2,137,300 |
| 2014/10/03 | 1,164 | 1,175 | 1,158 | 1,167 | 1,670,400 |
| 2014/10/02 | 1,176 | 1,179 | 1,161 | 1,164 | 3,103,800 |
| 2014/10/01 | 1,228 | 1,228 | 1,204 | 1,204 | 2,078,400 |
| 2014/09/30 | 1,250 | 1,250 | 1,222 | 1,228 | 2,441,400 |
| 2014/09/29 | 1,266 | 1,268 | 1,254 | 1,256 | 1,224,100 |
| 2014/09/26 | 1,249 | 1,267 | 1,248 | 1,260 | 1,741,100 |
| 2014/09/25 | 1,265 | 1,277 | 1,255 | 1,276 | 2,128,600 |
| 2014/09/24 | 1,255 | 1,260 | 1,245 | 1,252 | 1,859,000 |
| 2014/09/22 | 1,284 | 1,289 | 1,267 | 1,271 | 1,405,600 |
| 2014/09/19 | 1,263 | 1,290 | 1,263 | 1,285 | 2,759,600 |
| 2014/09/18 | 1,260 | 1,271 | 1,255 | 1,263 | 1,751,700 |
| 2014/09/17 | 1,260 | 1,263 | 1,245 | 1,246 | 1,533,600 |
| 2014/09/16 | 1,288 | 1,288 | 1,261 | 1,263 | 1,878,200 |
| 2014/09/12 | 1,294 | 1,294 | 1,278 | 1,283 | 2,177,700 |
| 2014/09/11 | 1,271 | 1,295 | 1,265 | 1,292 | 3,532,100 |
| 2014/09/10 | 1,250 | 1,262 | 1,242 | 1,260 | 2,281,700 |
| 2014/09/09 | 1,269 | 1,269 | 1,255 | 1,260 | 1,345,600 |
| 2014/09/08 | 1,264 | 1,270 | 1,255 | 1,260 | 1,374,500 |
| 2014/09/05 | 1,264 | 1,268 | 1,251 | 1,259 | 1,521,800 |
| 2014/09/04 | 1,266 | 1,271 | 1,250 | 1,253 | 1,485,900 |
| 2014/09/03 | 1,280 | 1,290 | 1,263 | 1,267 | 2,616,600 |
| 2014/09/02 | 1,240 | 1,269 | 1,239 | 1,264 | 2,965,900 |
| 2014/09/01 | 1,236 | 1,240 | 1,230 | 1,239 | 950,300 |
| 2014/08/29 | 1,229 | 1,234 | 1,219 | 1,232 | 1,588,700 |
| 2014/08/28 | 1,239 | 1,247 | 1,229 | 1,232 | 1,513,300 |
| 2014/08/27 | 1,241 | 1,254 | 1,237 | 1,246 | 1,565,800 |
| 2014/08/26 | 1,248 | 1,265 | 1,240 | 1,241 | 2,076,800 |
| 2014/08/25 | 1,238 | 1,250 | 1,229 | 1,249 | 2,651,900 |
| 2014/08/22 | 1,250 | 1,251 | 1,228 | 1,233 | 2,030,800 |
| 2014/08/21 | 1,232 | 1,256 | 1,223 | 1,243 | 3,815,300 |
| 2014/08/20 | 1,225 | 1,226 | 1,211 | 1,218 | 1,641,400 |
| 2014/08/19 | 1,212 | 1,224 | 1,208 | 1,218 | 2,088,200 |
| 2014/08/18 | 1,206 | 1,213 | 1,195 | 1,200 | 1,251,200 |
| 2014/08/15 | 1,186 | 1,209 | 1,184 | 1,202 | 2,177,600 |
| 2014/08/14 | 1,197 | 1,202 | 1,183 | 1,186 | 1,787,500 |
| 2014/08/13 | 1,189 | 1,202 | 1,185 | 1,193 | 1,888,900 |
| 2014/08/12 | 1,166 | 1,207 | 1,163 | 1,194 | 5,321,600 |
| 2014/08/11 | 1,175 | 1,183 | 1,162 | 1,169 | 2,678,900 |
| 2014/08/08 | 1,162 | 1,165 | 1,138 | 1,152 | 3,425,600 |
| 2014/08/07 | 1,171 | 1,184 | 1,152 | 1,173 | 3,116,700 |
| 2014/08/06 | 1,190 | 1,190 | 1,168 | 1,175 | 3,371,800 |
| 2014/08/05 | 1,195 | 1,206 | 1,192 | 1,193 | 2,451,900 |
| 2014/08/04 | 1,205 | 1,208 | 1,192 | 1,194 | 2,195,400 |
| 2014/08/01 | 1,203 | 1,214 | 1,203 | 1,208 | 2,659,700 |
| 2014/07/31 | 1,225 | 1,254 | 1,220 | 1,224 | 3,964,100 |
| 2014/07/30 | 1,220 | 1,226 | 1,216 | 1,223 | 1,929,800 |
| 2014/07/29 | 1,235 | 1,238 | 1,222 | 1,224 | 1,927,800 |
| 2014/07/28 | 1,224 | 1,240 | 1,222 | 1,237 | 1,970,700 |
| 2014/07/25 | 1,213 | 1,234 | 1,212 | 1,233 | 2,389,500 |
| 2014/07/24 | 1,200 | 1,219 | 1,198 | 1,208 | 2,535,800 |
| 2014/07/23 | 1,223 | 1,228 | 1,206 | 1,207 | 2,271,600 |
| 2014/07/22 | 1,224 | 1,230 | 1,210 | 1,223 | 1,768,500 |
| 2014/07/18 | 1,202 | 1,219 | 1,200 | 1,219 | 2,623,500 |
| 2014/07/17 | 1,256 | 1,265 | 1,224 | 1,229 | 2,936,100 |
| 2014/07/16 | 1,256 | 1,262 | 1,247 | 1,252 | 2,569,900 |
| 2014/07/15 | 1,248 | 1,266 | 1,243 | 1,259 | 3,719,700 |
| 2014/07/14 | 1,222 | 1,237 | 1,214 | 1,236 | 2,960,600 |
| 2014/07/11 | 1,222 | 1,233 | 1,209 | 1,217 | 4,687,600 |
| 2014/07/10 | 1,269 | 1,276 | 1,234 | 1,238 | 4,145,200 |
| 2014/07/09 | 1,263 | 1,272 | 1,257 | 1,263 | 3,851,200 |
| 2014/07/08 | 1,309 | 1,314 | 1,288 | 1,289 | 4,334,300 |
| 2014/07/07 | 1,304 | 1,356 | 1,304 | 1,317 | 7,077,800 |
| 2014/07/04 | 1,277 | 1,325 | 1,271 | 1,311 | 9,220,000 |
| 2014/07/03 | 1,269 | 1,269 | 1,250 | 1,257 | 2,202,300 |
| 2014/07/02 | 1,275 | 1,278 | 1,255 | 1,259 | 3,479,900 |
| 2014/07/01 | 1,253 | 1,271 | 1,247 | 1,254 | 3,580,700 |
| 2014/06/30 | 1,224 | 1,243 | 1,222 | 1,240 | 2,646,400 |
| 2014/06/27 | 1,232 | 1,251 | 1,213 | 1,224 | 3,493,800 |
| 2014/06/26 | 1,240 | 1,253 | 1,235 | 1,240 | 2,611,000 |
| 2014/06/25 | 1,259 | 1,269 | 1,234 | 1,235 | 3,520,300 |
| 2014/06/24 | 1,267 | 1,283 | 1,253 | 1,274 | 3,124,800 |
| 2014/06/23 | 1,280 | 1,292 | 1,266 | 1,271 | 2,991,800 |
| 2014/06/20 | 1,290 | 1,302 | 1,249 | 1,265 | 7,068,700 |
| 2014/06/19 | 1,221 | 1,292 | 1,217 | 1,286 | 9,880,400 |
| 2014/06/18 | 1,194 | 1,212 | 1,188 | 1,212 | 3,012,100 |
| 2014/06/17 | 1,195 | 1,206 | 1,187 | 1,189 | 2,243,400 |
| 2014/06/16 | 1,212 | 1,219 | 1,187 | 1,194 | 3,320,400 |
| 2014/06/13 | 1,174 | 1,216 | 1,174 | 1,213 | 3,740,500 |
| 2014/06/12 | 1,172 | 1,199 | 1,171 | 1,189 | 4,144,300 |
| 2014/06/11 | 1,177 | 1,195 | 1,165 | 1,187 | 3,341,800 |
| 2014/06/10 | 1,209 | 1,216 | 1,177 | 1,178 | 4,328,100 |
| 2014/06/09 | 1,220 | 1,228 | 1,203 | 1,206 | 3,453,200 |
| 2014/06/06 | 1,217 | 1,219 | 1,192 | 1,200 | 3,205,100 |
| 2014/06/05 | 1,228 | 1,229 | 1,192 | 1,202 | 3,847,200 |
| 2014/06/04 | 1,235 | 1,239 | 1,212 | 1,217 | 3,812,800 |
| 2014/06/03 | 1,210 | 1,240 | 1,205 | 1,233 | 7,339,100 |
| 2014/06/02 | 1,170 | 1,188 | 1,165 | 1,181 | 3,360,600 |
| 2014/05/30 | 1,170 | 1,173 | 1,149 | 1,159 | 3,482,600 |
| 2014/05/29 | 1,151 | 1,173 | 1,147 | 1,159 | 3,124,200 |
| 2014/05/28 | 1,180 | 1,184 | 1,156 | 1,159 | 3,541,800 |
| 2014/05/27 | 1,191 | 1,216 | 1,165 | 1,167 | 5,318,700 |
| 2014/05/26 | 1,200 | 1,222 | 1,178 | 1,183 | 3,888,700 |
| 2014/05/23 | 1,180 | 1,197 | 1,171 | 1,173 | 3,070,400 |
| 2014/05/22 | 1,133 | 1,177 | 1,132 | 1,172 | 4,022,200 |
| 2014/05/21 | 1,120 | 1,124 | 1,104 | 1,112 | 2,606,600 |
| 2014/05/20 | 1,123 | 1,144 | 1,119 | 1,127 | 2,578,500 |
| 2014/05/19 | 1,146 | 1,156 | 1,115 | 1,117 | 3,321,000 |
| 2014/05/16 | 1,156 | 1,162 | 1,140 | 1,144 | 3,657,600 |
| 2014/05/15 | 1,160 | 1,186 | 1,151 | 1,179 | 2,856,200 |
| 2014/05/14 | 1,170 | 1,192 | 1,162 | 1,182 | 3,128,600 |
| 2014/05/13 | 1,145 | 1,182 | 1,145 | 1,178 | 5,351,700 |
| 2014/05/12 | 1,123 | 1,148 | 1,110 | 1,112 | 4,261,700 |
| 2014/05/09 | 1,150 | 1,159 | 1,122 | 1,126 | 5,220,200 |
| 2014/05/08 | 1,177 | 1,185 | 1,160 | 1,162 | 2,301,900 |
| 2014/05/07 | 1,185 | 1,193 | 1,164 | 1,165 | 2,878,900 |
| 2014/05/02 | 1,206 | 1,223 | 1,195 | 1,213 | 2,405,000 |
| 2014/05/01 | 1,179 | 1,215 | 1,174 | 1,212 | 3,546,100 |
| 2014/04/30 | 1,200 | 1,207 | 1,159 | 1,165 | 3,675,800 |
| 2014/04/28 | 1,207 | 1,219 | 1,187 | 1,197 | 2,958,700 |
| 2014/04/25 | 1,216 | 1,239 | 1,200 | 1,230 | 4,455,800 |
| 2014/04/24 | 1,261 | 1,261 | 1,211 | 1,217 | 6,166,100 |
| 2014/04/23 | 1,270 | 1,287 | 1,250 | 1,269 | 4,545,900 |
| 2014/04/22 | 1,226 | 1,307 | 1,224 | 1,261 | 10,759,700 |
| 2014/04/21 | 1,270 | 1,284 | 1,209 | 1,211 | 4,390,400 |
| 2014/04/18 | 1,266 | 1,267 | 1,244 | 1,260 | 2,373,000 |
| 2014/04/17 | 1,242 | 1,275 | 1,231 | 1,256 | 5,044,800 |
| 2014/04/16 | 1,172 | 1,245 | 1,165 | 1,243 | 4,937,100 |
| 2014/04/15 | 1,175 | 1,177 | 1,156 | 1,159 | 3,754,400 |
| 2014/04/14 | 1,163 | 1,182 | 1,145 | 1,150 | 4,951,800 |
| 2014/04/11 | 1,155 | 1,190 | 1,150 | 1,177 | 4,533,800 |
| 2014/04/10 | 1,242 | 1,260 | 1,189 | 1,196 | 5,737,500 |
| 2014/04/09 | 1,217 | 1,246 | 1,206 | 1,212 | 4,869,200 |
| 2014/04/08 | 1,240 | 1,266 | 1,230 | 1,232 | 5,140,400 |
| 2014/04/07 | 1,271 | 1,295 | 1,260 | 1,263 | 4,521,200 |
| 2014/04/04 | 1,280 | 1,300 | 1,272 | 1,300 | 4,262,300 |
| 2014/04/03 | 1,301 | 1,303 | 1,276 | 1,277 | 4,596,300 |
| 2014/04/02 | 1,254 | 1,313 | 1,248 | 1,281 | 7,954,900 |
| 2014/04/01 | 1,247 | 1,256 | 1,222 | 1,234 | 4,144,000 |
| 2014/03/31 | 1,274 | 1,287 | 1,235 | 1,244 | 5,259,100 |
| 2014/03/28 | 1,220 | 1,273 | 1,217 | 1,269 | 7,157,100 |
| 2014/03/27 | 1,160 | 1,222 | 1,148 | 1,217 | 5,859,300 |
| 2014/03/26 | 1,184 | 1,209 | 1,177 | 1,192 | 6,783,300 |
| 2014/03/25 | 1,142 | 1,194 | 1,135 | 1,167 | 8,012,100 |
| 2014/03/24 | 1,062 | 1,172 | 1,061 | 1,165 | 10,968,400 |
| 2014/03/20 | 1,103 | 1,114 | 1,044 | 1,052 | 6,438,500 |
| 2014/03/19 | 1,128 | 1,129 | 1,080 | 1,101 | 5,434,300 |
| 2014/03/18 | 1,127 | 1,135 | 1,110 | 1,121 | 3,486,700 |
| 2014/03/17 | 1,125 | 1,130 | 1,077 | 1,095 | 7,422,700 |
| 2014/03/14 | 1,147 | 1,148 | 1,121 | 1,128 | 5,677,900 |
| 2014/03/13 | 1,198 | 1,207 | 1,170 | 1,174 | 4,099,500 |
| 2014/03/12 | 1,228 | 1,228 | 1,195 | 1,198 | 5,466,300 |
| 2014/03/11 | 1,236 | 1,250 | 1,232 | 1,244 | 4,669,900 |
| 2014/03/10 | 1,231 | 1,249 | 1,226 | 1,236 | 5,020,200 |
| 2014/03/07 | 1,243 | 1,244 | 1,214 | 1,229 | 5,209,200 |
| 2014/03/06 | 1,212 | 1,239 | 1,196 | 1,224 | 6,686,200 |
| 2014/03/05 | 1,210 | 1,229 | 1,205 | 1,213 | 4,524,400 |
| 2014/03/04 | 1,163 | 1,189 | 1,156 | 1,184 | 4,443,200 |
| 2014/03/03 | 1,177 | 1,188 | 1,151 | 1,183 | 5,996,200 |
| 2014/02/28 | 1,212 | 1,228 | 1,195 | 1,210 | 5,797,300 |
| 2014/02/27 | 1,242 | 1,245 | 1,206 | 1,210 | 6,207,800 |
| 2014/02/26 | 1,253 | 1,264 | 1,239 | 1,241 | 4,099,900 |
| 2014/02/25 | 1,255 | 1,270 | 1,243 | 1,262 | 5,552,300 |
| 2014/02/24 | 1,243 | 1,281 | 1,221 | 1,235 | 7,564,400 |
| 2014/02/21 | 1,237 | 1,246 | 1,221 | 1,240 | 5,574,100 |
| 2014/02/20 | 1,253 | 1,290 | 1,205 | 1,212 | 12,743,600 |
| 2014/02/19 | 1,270 | 1,307 | 1,246 | 1,270 | 7,590,200 |
| 2014/02/18 | 1,260 | 1,298 | 1,217 | 1,290 | 10,780,600 |
| 2014/02/17 | 1,247 | 1,271 | 1,210 | 1,254 | 7,093,400 |
| 2014/02/14 | 1,270 | 1,282 | 1,212 | 1,242 | 8,230,400 |
| 2014/02/13 | 1,337 | 1,340 | 1,263 | 1,270 | 8,103,400 |
| 2014/02/12 | 1,377 | 1,386 | 1,337 | 1,340 | 5,346,100 |
| 2014/02/10 | 1,370 | 1,371 | 1,335 | 1,357 | 4,825,100 |
| 2014/02/07 | 1,303 | 1,362 | 1,301 | 1,342 | 9,155,200 |
| 2014/02/06 | 1,277 | 1,277 | 1,225 | 1,250 | 7,545,900 |
| 2014/02/05 | 1,305 | 1,311 | 1,226 | 1,283 | 8,771,600 |
| 2014/02/04 | 1,290 | 1,322 | 1,255 | 1,255 | 11,518,700 |
| 2014/02/03 | 1,409 | 1,419 | 1,340 | 1,343 | 7,257,700 |
| 2014/01/31 | 1,483 | 1,487 | 1,414 | 1,432 | 5,685,800 |
| 2014/01/30 | 1,463 | 1,475 | 1,426 | 1,440 | 6,841,300 |
| 2014/01/29 | 1,458 | 1,518 | 1,450 | 1,506 | 7,581,800 |
| 2014/01/28 | 1,454 | 1,480 | 1,410 | 1,410 | 5,941,000 |
| 2014/01/27 | 1,451 | 1,474 | 1,441 | 1,447 | 6,033,500 |
| 2014/01/24 | 1,515 | 1,532 | 1,499 | 1,514 | 6,564,900 |
| 2014/01/23 | 1,580 | 1,590 | 1,548 | 1,558 | 8,309,200 |
| 2014/01/22 | 1,485 | 1,566 | 1,485 | 1,563 | 13,213,600 |
| 2014/01/21 | 1,475 | 1,500 | 1,472 | 1,485 | 3,530,600 |
| 2014/01/20 | 1,497 | 1,498 | 1,471 | 1,475 | 3,052,300 |
| 2014/01/17 | 1,468 | 1,499 | 1,457 | 1,497 | 4,506,400 |
| 2014/01/16 | 1,512 | 1,516 | 1,467 | 1,471 | 5,310,400 |
| 2014/01/15 | 1,506 | 1,510 | 1,479 | 1,497 | 4,613,500 |
| 2014/01/14 | 1,480 | 1,506 | 1,468 | 1,478 | 5,840,700 |
| 2014/01/10 | 1,541 | 1,552 | 1,518 | 1,531 | 4,589,100 |
| 2014/01/09 | 1,555 | 1,564 | 1,539 | 1,542 | 5,147,200 |
| 2014/01/08 | 1,545 | 1,572 | 1,530 | 1,567 | 8,439,300 |
| 2014/01/07 | 1,566 | 1,585 | 1,525 | 1,530 | 7,455,200 |
| 2014/01/06 | 1,569 | 1,580 | 1,523 | 1,574 | 11,611,000 |