オリックス(8591)の株価時系列情報
オリックス(8591)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 | 1,537 | 1,541 | 1,523 | 1,524 | 6,309,700 |
| 2014/12/29 | 1,575 | 1,579 | 1,543 | 1,556 | 5,574,600 |
| 2014/12/26 | 1,545 | 1,572 | 1,545 | 1,566 | 3,620,800 |
| 2014/12/25 | 1,542 | 1,555 | 1,539 | 1,545 | 2,975,400 |
| 2014/12/24 | 1,569 | 1,575 | 1,550 | 1,553 | 5,835,800 |
| 2014/12/22 | 1,537 | 1,554 | 1,534 | 1,552 | 5,958,200 |
| 2014/12/19 | 1,531 | 1,541 | 1,516 | 1,537 | 7,868,000 |
| 2014/12/18 | 1,490 | 1,506 | 1,490 | 1,491 | 7,313,000 |
| 2014/12/17 | 1,437 | 1,467 | 1,432 | 1,449 | 9,516,200 |
| 2014/12/16 | 1,484 | 1,489 | 1,458 | 1,463 | 8,051,000 |
| 2014/12/15 | 1,504 | 1,520 | 1,494 | 1,504 | 7,320,100 |
| 2014/12/12 | 1,510 | 1,552 | 1,510 | 1,533 | 10,188,300 |
| 2014/12/11 | 1,530 | 1,555 | 1,522 | 1,544 | 7,418,700 |
| 2014/12/10 | 1,570 | 1,589 | 1,555 | 1,576 | 8,020,000 |
| 2014/12/09 | 1,602 | 1,628 | 1,593 | 1,604 | 7,210,600 |
| 2014/12/08 | 1,666 | 1,668 | 1,622 | 1,631 | 5,201,600 |
| 2014/12/05 | 1,630 | 1,644 | 1,617 | 1,640 | 6,553,300 |
| 2014/12/04 | 1,615 | 1,653 | 1,615 | 1,619 | 8,408,100 |
| 2014/12/03 | 1,594 | 1,613 | 1,583 | 1,591 | 6,939,900 |
| 2014/12/02 | 1,554 | 1,585 | 1,551 | 1,577 | 6,626,700 |
| 2014/12/01 | 1,565 | 1,588 | 1,535 | 1,566 | 6,298,800 |
| 2014/11/28 | 1,532 | 1,575 | 1,527 | 1,566 | 6,119,300 |
| 2014/11/27 | 1,545 | 1,555 | 1,527 | 1,527 | 3,732,500 |
| 2014/11/26 | 1,537 | 1,549 | 1,521 | 1,544 | 4,115,300 |
| 2014/11/25 | 1,569 | 1,569 | 1,537 | 1,543 | 5,784,200 |
| 2014/11/21 | 1,531 | 1,548 | 1,524 | 1,541 | 7,622,200 |
| 2014/11/20 | 1,599 | 1,599 | 1,535 | 1,538 | 6,953,800 |
| 2014/11/19 | 1,592 | 1,616 | 1,578 | 1,580 | 5,591,000 |
| 2014/11/18 | 1,576 | 1,591 | 1,567 | 1,586 | 7,775,700 |
| 2014/11/17 | 1,625 | 1,635 | 1,547 | 1,555 | 11,160,400 |
| 2014/11/14 | 1,639 | 1,644 | 1,611 | 1,638 | 8,427,100 |
| 2014/11/13 | 1,619 | 1,642 | 1,603 | 1,631 | 11,038,400 |
| 2014/11/12 | 1,594 | 1,625 | 1,583 | 1,590 | 13,019,300 |
| 2014/11/11 | 1,571 | 1,589 | 1,543 | 1,572 | 9,004,900 |
| 2014/11/10 | 1,559 | 1,571 | 1,543 | 1,571 | 8,020,200 |
| 2014/11/07 | 1,615 | 1,615 | 1,566 | 1,573 | 8,980,600 |
| 2014/11/06 | 1,636 | 1,643 | 1,572 | 1,582 | 14,462,300 |
| 2014/11/05 | 1,650 | 1,660 | 1,605 | 1,624 | 19,556,600 |
| 2014/11/04 | 1,749 | 1,759 | 1,603 | 1,663 | 46,662,400 |
| 2014/10/31 | 1,380 | 1,541 | 1,378 | 1,509 | 26,650,200 |
| 2014/10/30 | 1,338 | 1,379 | 1,332 | 1,347 | 21,684,500 |
| 2014/10/29 | 1,331 | 1,336 | 1,304 | 1,334 | 11,950,100 |
| 2014/10/28 | 1,314 | 1,318 | 1,296 | 1,307 | 7,616,200 |
| 2014/10/27 | 1,324 | 1,334 | 1,314 | 1,326 | 8,620,100 |
| 2014/10/24 | 1,311 | 1,330 | 1,306 | 1,310 | 12,101,100 |
| 2014/10/23 | 1,320 | 1,324 | 1,297 | 1,300 | 12,906,200 |
| 2014/10/22 | 1,327 | 1,346 | 1,316 | 1,341 | 11,205,200 |
| 2014/10/21 | 1,340 | 1,344 | 1,318 | 1,329 | 8,808,900 |
| 2014/10/20 | 1,350 | 1,366 | 1,340 | 1,354 | 10,653,900 |
| 2014/10/17 | 1,330 | 1,336 | 1,303 | 1,303 | 8,044,300 |
| 2014/10/16 | 1,328 | 1,329 | 1,309 | 1,320 | 9,114,000 |
| 2014/10/15 | 1,369 | 1,370 | 1,336 | 1,347 | 9,747,400 |
| 2014/10/14 | 1,350 | 1,362 | 1,326 | 1,355 | 12,978,600 |
| 2014/10/10 | 1,388 | 1,402 | 1,380 | 1,390 | 8,788,600 |
| 2014/10/09 | 1,446 | 1,459 | 1,408 | 1,411 | 9,733,900 |
| 2014/10/08 | 1,410 | 1,431 | 1,407 | 1,412 | 11,629,200 |
| 2014/10/07 | 1,443 | 1,459 | 1,426 | 1,428 | 7,593,700 |
| 2014/10/06 | 1,457 | 1,471 | 1,426 | 1,443 | 13,516,800 |
| 2014/10/03 | 1,413 | 1,424 | 1,398 | 1,407 | 16,136,600 |
| 2014/10/02 | 1,451 | 1,463 | 1,434 | 1,438 | 12,459,600 |
| 2014/10/01 | 1,510 | 1,528 | 1,491 | 1,491 | 8,399,900 |
| 2014/09/30 | 1,517 | 1,531 | 1,508 | 1,513 | 6,544,800 |
| 2014/09/29 | 1,553 | 1,558 | 1,537 | 1,540 | 5,235,400 |
| 2014/09/26 | 1,510 | 1,551 | 1,509 | 1,545 | 6,674,100 |
| 2014/09/25 | 1,530 | 1,538 | 1,515 | 1,536 | 7,310,500 |
| 2014/09/24 | 1,538 | 1,538 | 1,505 | 1,515 | 6,047,500 |
| 2014/09/22 | 1,547 | 1,549 | 1,529 | 1,535 | 4,246,300 |
| 2014/09/19 | 1,550 | 1,554 | 1,536 | 1,539 | 7,179,200 |
| 2014/09/18 | 1,521 | 1,550 | 1,515 | 1,544 | 8,485,100 |
| 2014/09/17 | 1,539 | 1,542 | 1,517 | 1,518 | 4,174,800 |
| 2014/09/16 | 1,550 | 1,550 | 1,529 | 1,538 | 5,098,300 |
| 2014/09/12 | 1,530 | 1,547 | 1,519 | 1,538 | 8,059,500 |
| 2014/09/11 | 1,550 | 1,553 | 1,535 | 1,539 | 7,109,100 |
| 2014/09/10 | 1,565 | 1,578 | 1,544 | 1,550 | 6,630,500 |
| 2014/09/09 | 1,602 | 1,602 | 1,577 | 1,581 | 3,473,200 |
| 2014/09/08 | 1,577 | 1,591 | 1,568 | 1,588 | 4,906,500 |
| 2014/09/05 | 1,600 | 1,605 | 1,556 | 1,561 | 5,120,500 |
| 2014/09/04 | 1,607 | 1,612 | 1,584 | 1,588 | 4,107,700 |
| 2014/09/03 | 1,633 | 1,635 | 1,609 | 1,618 | 4,120,000 |
| 2014/09/02 | 1,572 | 1,607 | 1,565 | 1,604 | 5,215,700 |
| 2014/09/01 | 1,570 | 1,581 | 1,562 | 1,571 | 2,117,400 |
| 2014/08/29 | 1,589 | 1,599 | 1,563 | 1,570 | 4,832,400 |
| 2014/08/28 | 1,566 | 1,589 | 1,564 | 1,582 | 4,025,400 |
| 2014/08/27 | 1,573 | 1,595 | 1,568 | 1,576 | 3,634,700 |
| 2014/08/26 | 1,601 | 1,606 | 1,581 | 1,584 | 2,821,600 |
| 2014/08/25 | 1,601 | 1,609 | 1,591 | 1,600 | 2,761,700 |
| 2014/08/22 | 1,615 | 1,616 | 1,593 | 1,598 | 3,661,700 |
| 2014/08/21 | 1,570 | 1,607 | 1,569 | 1,604 | 4,976,600 |
| 2014/08/20 | 1,596 | 1,596 | 1,562 | 1,569 | 4,739,500 |
| 2014/08/19 | 1,600 | 1,604 | 1,590 | 1,602 | 2,874,100 |
| 2014/08/18 | 1,592 | 1,593 | 1,575 | 1,587 | 1,886,700 |
| 2014/08/15 | 1,590 | 1,595 | 1,583 | 1,589 | 2,036,700 |
| 2014/08/14 | 1,615 | 1,618 | 1,588 | 1,594 | 5,170,500 |
| 2014/08/13 | 1,550 | 1,593 | 1,547 | 1,590 | 5,257,300 |
| 2014/08/12 | 1,565 | 1,566 | 1,546 | 1,551 | 2,410,700 |
| 2014/08/11 | 1,549 | 1,554 | 1,532 | 1,552 | 3,708,700 |
| 2014/08/08 | 1,560 | 1,560 | 1,500 | 1,517 | 7,301,500 |
| 2014/08/07 | 1,572 | 1,574 | 1,536 | 1,570 | 6,154,400 |
| 2014/08/06 | 1,590 | 1,594 | 1,568 | 1,575 | 4,102,700 |
| 2014/08/05 | 1,632 | 1,636 | 1,593 | 1,594 | 6,052,400 |
| 2014/08/04 | 1,650 | 1,652 | 1,633 | 1,643 | 5,092,900 |
| 2014/08/01 | 1,660 | 1,682 | 1,654 | 1,669 | 7,541,100 |
| 2014/07/31 | 1,680 | 1,696 | 1,661 | 1,694 | 13,686,900 |
| 2014/07/30 | 1,616 | 1,638 | 1,600 | 1,635 | 5,315,200 |
| 2014/07/29 | 1,592 | 1,599 | 1,588 | 1,591 | 2,889,700 |
| 2014/07/28 | 1,593 | 1,604 | 1,587 | 1,596 | 3,856,400 |
| 2014/07/25 | 1,592 | 1,610 | 1,587 | 1,603 | 3,327,400 |
| 2014/07/24 | 1,589 | 1,602 | 1,582 | 1,583 | 4,198,900 |
| 2014/07/23 | 1,613 | 1,619 | 1,588 | 1,592 | 3,222,200 |
| 2014/07/22 | 1,616 | 1,623 | 1,604 | 1,607 | 4,424,800 |
| 2014/07/18 | 1,595 | 1,620 | 1,592 | 1,616 | 3,305,400 |
| 2014/07/17 | 1,625 | 1,644 | 1,621 | 1,630 | 3,885,000 |
| 2014/07/16 | 1,640 | 1,656 | 1,614 | 1,618 | 5,806,200 |
| 2014/07/15 | 1,600 | 1,639 | 1,599 | 1,630 | 6,108,600 |
| 2014/07/14 | 1,595 | 1,599 | 1,571 | 1,585 | 7,564,000 |
| 2014/07/11 | 1,626 | 1,630 | 1,596 | 1,609 | 7,091,600 |
| 2014/07/10 | 1,669 | 1,672 | 1,648 | 1,650 | 4,506,500 |
| 2014/07/09 | 1,643 | 1,664 | 1,642 | 1,655 | 3,650,000 |
| 2014/07/08 | 1,670 | 1,678 | 1,659 | 1,664 | 5,216,700 |
| 2014/07/07 | 1,697 | 1,716 | 1,696 | 1,701 | 2,576,200 |
| 2014/07/04 | 1,720 | 1,728 | 1,700 | 1,706 | 4,537,500 |
| 2014/07/03 | 1,720 | 1,723 | 1,691 | 1,700 | 3,117,100 |
| 2014/07/02 | 1,724 | 1,724 | 1,698 | 1,703 | 5,157,500 |
| 2014/07/01 | 1,682 | 1,712 | 1,673 | 1,706 | 6,380,600 |
| 2014/06/30 | 1,650 | 1,679 | 1,636 | 1,679 | 5,465,100 |
| 2014/06/27 | 1,644 | 1,668 | 1,636 | 1,648 | 6,220,000 |
| 2014/06/26 | 1,643 | 1,650 | 1,627 | 1,638 | 3,364,200 |
| 2014/06/25 | 1,658 | 1,658 | 1,640 | 1,640 | 2,789,900 |
| 2014/06/24 | 1,654 | 1,669 | 1,639 | 1,659 | 3,009,500 |
| 2014/06/23 | 1,675 | 1,676 | 1,657 | 1,660 | 3,945,500 |
| 2014/06/20 | 1,666 | 1,686 | 1,642 | 1,676 | 6,237,100 |
| 2014/06/19 | 1,620 | 1,678 | 1,618 | 1,673 | 7,587,200 |
| 2014/06/18 | 1,602 | 1,620 | 1,595 | 1,612 | 3,982,900 |
| 2014/06/17 | 1,632 | 1,637 | 1,599 | 1,603 | 4,418,800 |
| 2014/06/16 | 1,644 | 1,647 | 1,622 | 1,631 | 2,969,600 |
| 2014/06/13 | 1,637 | 1,650 | 1,621 | 1,648 | 5,270,100 |
| 2014/06/12 | 1,628 | 1,651 | 1,618 | 1,637 | 4,134,800 |
| 2014/06/11 | 1,625 | 1,645 | 1,622 | 1,643 | 2,780,400 |
| 2014/06/10 | 1,651 | 1,670 | 1,621 | 1,629 | 4,622,300 |
| 2014/06/09 | 1,681 | 1,684 | 1,651 | 1,653 | 3,211,600 |
| 2014/06/06 | 1,664 | 1,672 | 1,654 | 1,661 | 3,907,800 |
| 2014/06/05 | 1,654 | 1,666 | 1,640 | 1,652 | 3,789,400 |
| 2014/06/04 | 1,633 | 1,660 | 1,626 | 1,660 | 5,572,300 |
| 2014/06/03 | 1,643 | 1,643 | 1,614 | 1,627 | 5,158,100 |
| 2014/06/02 | 1,634 | 1,638 | 1,621 | 1,631 | 3,984,200 |
| 2014/05/30 | 1,611 | 1,621 | 1,596 | 1,614 | 5,630,400 |
| 2014/05/29 | 1,590 | 1,622 | 1,588 | 1,614 | 4,723,600 |
| 2014/05/28 | 1,595 | 1,608 | 1,579 | 1,602 | 6,155,000 |
| 2014/05/27 | 1,582 | 1,614 | 1,582 | 1,583 | 4,422,600 |
| 2014/05/26 | 1,576 | 1,593 | 1,575 | 1,588 | 4,229,400 |
| 2014/05/23 | 1,540 | 1,574 | 1,540 | 1,563 | 5,315,100 |
| 2014/05/22 | 1,517 | 1,552 | 1,511 | 1,537 | 7,039,100 |
| 2014/05/21 | 1,500 | 1,517 | 1,487 | 1,511 | 7,551,500 |
| 2014/05/20 | 1,545 | 1,552 | 1,524 | 1,524 | 7,230,500 |
| 2014/05/19 | 1,572 | 1,580 | 1,552 | 1,557 | 6,800,300 |
| 2014/05/16 | 1,603 | 1,604 | 1,574 | 1,600 | 6,733,500 |
| 2014/05/15 | 1,624 | 1,633 | 1,608 | 1,632 | 5,337,200 |
| 2014/05/14 | 1,639 | 1,649 | 1,622 | 1,649 | 7,806,600 |
| 2014/05/13 | 1,617 | 1,627 | 1,612 | 1,621 | 8,141,900 |
| 2014/05/12 | 1,598 | 1,602 | 1,566 | 1,583 | 7,533,300 |
| 2014/05/09 | 1,569 | 1,592 | 1,542 | 1,585 | 12,519,500 |
| 2014/05/08 | 1,541 | 1,541 | 1,508 | 1,510 | 5,389,200 |
| 2014/05/07 | 1,519 | 1,546 | 1,499 | 1,503 | 7,231,100 |
| 2014/05/02 | 1,517 | 1,546 | 1,511 | 1,544 | 7,538,500 |
| 2014/05/01 | 1,491 | 1,519 | 1,488 | 1,517 | 5,960,400 |
| 2014/04/30 | 1,500 | 1,510 | 1,470 | 1,477 | 6,284,900 |
| 2014/04/28 | 1,458 | 1,481 | 1,450 | 1,478 | 4,248,200 |
| 2014/04/25 | 1,497 | 1,497 | 1,469 | 1,474 | 5,259,800 |
| 2014/04/24 | 1,477 | 1,498 | 1,467 | 1,469 | 4,924,300 |
| 2014/04/23 | 1,470 | 1,495 | 1,469 | 1,482 | 5,070,900 |
| 2014/04/22 | 1,465 | 1,488 | 1,453 | 1,453 | 5,541,000 |
| 2014/04/21 | 1,504 | 1,534 | 1,453 | 1,457 | 8,868,400 |
| 2014/04/18 | 1,446 | 1,467 | 1,446 | 1,463 | 6,438,100 |
| 2014/04/17 | 1,409 | 1,447 | 1,407 | 1,436 | 10,040,800 |
| 2014/04/16 | 1,378 | 1,421 | 1,376 | 1,417 | 9,936,400 |
| 2014/04/15 | 1,376 | 1,379 | 1,335 | 1,340 | 6,775,300 |
| 2014/04/14 | 1,345 | 1,357 | 1,331 | 1,346 | 5,952,800 |
| 2014/04/11 | 1,345 | 1,378 | 1,329 | 1,362 | 7,491,600 |
| 2014/04/10 | 1,414 | 1,416 | 1,385 | 1,391 | 7,423,000 |
| 2014/04/09 | 1,412 | 1,421 | 1,374 | 1,384 | 11,494,800 |
| 2014/04/08 | 1,461 | 1,470 | 1,428 | 1,435 | 6,990,400 |
| 2014/04/07 | 1,506 | 1,512 | 1,472 | 1,486 | 6,095,400 |
| 2014/04/04 | 1,531 | 1,536 | 1,514 | 1,534 | 7,509,600 |
| 2014/04/03 | 1,530 | 1,538 | 1,508 | 1,513 | 11,535,700 |
| 2014/04/02 | 1,481 | 1,523 | 1,477 | 1,483 | 11,089,200 |
| 2014/04/01 | 1,454 | 1,470 | 1,432 | 1,468 | 8,070,400 |
| 2014/03/31 | 1,450 | 1,468 | 1,435 | 1,453 | 9,898,600 |
| 2014/03/28 | 1,388 | 1,426 | 1,366 | 1,420 | 11,390,800 |
| 2014/03/27 | 1,333 | 1,367 | 1,313 | 1,361 | 10,107,900 |
| 2014/03/26 | 1,400 | 1,404 | 1,353 | 1,369 | 9,065,200 |
| 2014/03/25 | 1,345 | 1,389 | 1,305 | 1,371 | 12,709,000 |
| 2014/03/24 | 1,402 | 1,423 | 1,373 | 1,386 | 11,773,400 |
| 2014/03/20 | 1,377 | 1,401 | 1,371 | 1,399 | 10,021,500 |
| 2014/03/19 | 1,408 | 1,424 | 1,379 | 1,403 | 7,926,800 |
| 2014/03/18 | 1,446 | 1,451 | 1,395 | 1,402 | 9,101,100 |
| 2014/03/17 | 1,422 | 1,436 | 1,346 | 1,401 | 13,697,400 |
| 2014/03/14 | 1,433 | 1,458 | 1,428 | 1,446 | 8,825,300 |
| 2014/03/13 | 1,511 | 1,518 | 1,489 | 1,493 | 4,838,200 |
| 2014/03/12 | 1,510 | 1,521 | 1,485 | 1,501 | 6,940,100 |
| 2014/03/11 | 1,530 | 1,545 | 1,521 | 1,530 | 4,813,400 |
| 2014/03/10 | 1,539 | 1,548 | 1,521 | 1,529 | 4,341,100 |
| 2014/03/07 | 1,558 | 1,561 | 1,533 | 1,545 | 5,205,500 |
| 2014/03/06 | 1,499 | 1,545 | 1,495 | 1,533 | 6,515,300 |
| 2014/03/05 | 1,525 | 1,539 | 1,513 | 1,515 | 7,250,400 |
| 2014/03/04 | 1,472 | 1,519 | 1,465 | 1,493 | 7,529,400 |
| 2014/03/03 | 1,475 | 1,481 | 1,453 | 1,472 | 6,487,100 |
| 2014/02/28 | 1,522 | 1,530 | 1,466 | 1,500 | 15,243,200 |
| 2014/02/27 | 1,508 | 1,525 | 1,484 | 1,488 | 9,610,000 |
| 2014/02/26 | 1,558 | 1,564 | 1,534 | 1,535 | 6,761,600 |
| 2014/02/25 | 1,572 | 1,579 | 1,546 | 1,573 | 7,044,300 |
| 2014/02/24 | 1,584 | 1,588 | 1,522 | 1,541 | 8,965,900 |
| 2014/02/21 | 1,525 | 1,548 | 1,499 | 1,546 | 7,510,000 |
| 2014/02/20 | 1,555 | 1,557 | 1,489 | 1,501 | 11,625,500 |
| 2014/02/19 | 1,579 | 1,609 | 1,560 | 1,568 | 10,159,500 |
| 2014/02/18 | 1,506 | 1,580 | 1,501 | 1,574 | 10,497,000 |
| 2014/02/17 | 1,506 | 1,507 | 1,445 | 1,497 | 11,987,600 |
| 2014/02/14 | 1,553 | 1,567 | 1,492 | 1,507 | 8,778,100 |
| 2014/02/13 | 1,564 | 1,579 | 1,527 | 1,544 | 8,243,000 |
| 2014/02/12 | 1,620 | 1,625 | 1,551 | 1,555 | 9,069,700 |
| 2014/02/10 | 1,552 | 1,559 | 1,522 | 1,558 | 7,068,000 |
| 2014/02/07 | 1,533 | 1,539 | 1,502 | 1,522 | 8,528,700 |
| 2014/02/06 | 1,496 | 1,514 | 1,476 | 1,500 | 5,982,300 |
| 2014/02/05 | 1,526 | 1,534 | 1,476 | 1,519 | 13,337,800 |
| 2014/02/04 | 1,449 | 1,492 | 1,430 | 1,449 | 13,559,300 |
| 2014/02/03 | 1,556 | 1,558 | 1,506 | 1,522 | 14,818,000 |
| 2014/01/31 | 1,622 | 1,675 | 1,492 | 1,590 | 23,617,900 |
| 2014/01/30 | 1,615 | 1,633 | 1,601 | 1,620 | 7,463,500 |
| 2014/01/29 | 1,636 | 1,678 | 1,632 | 1,672 | 6,053,200 |
| 2014/01/28 | 1,628 | 1,638 | 1,607 | 1,607 | 6,450,100 |
| 2014/01/27 | 1,623 | 1,650 | 1,614 | 1,616 | 7,788,700 |
| 2014/01/24 | 1,690 | 1,696 | 1,666 | 1,685 | 9,967,500 |
| 2014/01/23 | 1,752 | 1,764 | 1,729 | 1,729 | 6,628,200 |
| 2014/01/22 | 1,710 | 1,754 | 1,706 | 1,748 | 5,716,100 |
| 2014/01/21 | 1,740 | 1,745 | 1,717 | 1,722 | 5,468,900 |
| 2014/01/20 | 1,750 | 1,775 | 1,731 | 1,748 | 5,990,900 |
| 2014/01/17 | 1,730 | 1,749 | 1,714 | 1,724 | 4,910,700 |
| 2014/01/16 | 1,751 | 1,768 | 1,723 | 1,733 | 6,392,400 |
| 2014/01/15 | 1,759 | 1,775 | 1,735 | 1,747 | 7,692,700 |
| 2014/01/14 | 1,748 | 1,754 | 1,723 | 1,733 | 7,447,800 |
| 2014/01/10 | 1,752 | 1,787 | 1,734 | 1,785 | 10,167,400 |
| 2014/01/09 | 1,810 | 1,810 | 1,775 | 1,780 | 6,288,200 |
| 2014/01/08 | 1,826 | 1,830 | 1,782 | 1,810 | 8,152,700 |
| 2014/01/07 | 1,823 | 1,847 | 1,816 | 1,824 | 5,712,000 |
| 2014/01/06 | 1,807 | 1,845 | 1,807 | 1,840 | 6,921,300 |