第一生命ホールディングス(8750)の株価時系列情報
第一生命ホールディングス(8750)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 | 1,889 | 1,889 | 1,841 | 1,841 | 2,506,300 |
| 2014/12/29 | 1,895 | 1,896 | 1,851 | 1,882 | 2,622,700 |
| 2014/12/26 | 1,872 | 1,881 | 1,857 | 1,880 | 1,876,700 |
| 2014/12/25 | 1,868 | 1,880 | 1,861 | 1,872 | 1,454,700 |
| 2014/12/24 | 1,930 | 1,940 | 1,870 | 1,876 | 3,358,300 |
| 2014/12/22 | 1,884 | 1,899 | 1,875 | 1,883 | 4,813,100 |
| 2014/12/19 | 1,829 | 1,870 | 1,826 | 1,861 | 7,344,100 |
| 2014/12/18 | 1,763 | 1,808 | 1,756 | 1,783 | 5,623,900 |
| 2014/12/17 | 1,715 | 1,759 | 1,712 | 1,730 | 5,580,300 |
| 2014/12/16 | 1,722 | 1,732 | 1,710 | 1,721 | 4,548,500 |
| 2014/12/15 | 1,760 | 1,782 | 1,747 | 1,751 | 3,134,800 |
| 2014/12/12 | 1,776 | 1,817 | 1,769 | 1,794 | 6,216,300 |
| 2014/12/11 | 1,753 | 1,791 | 1,733 | 1,787 | 4,552,000 |
| 2014/12/10 | 1,800 | 1,813 | 1,770 | 1,789 | 7,541,900 |
| 2014/12/09 | 1,791 | 1,800 | 1,769 | 1,775 | 3,568,000 |
| 2014/12/08 | 1,830 | 1,846 | 1,792 | 1,804 | 4,648,900 |
| 2014/12/05 | 1,804 | 1,831 | 1,804 | 1,830 | 3,567,800 |
| 2014/12/04 | 1,788 | 1,816 | 1,787 | 1,813 | 7,278,100 |
| 2014/12/03 | 1,774 | 1,797 | 1,754 | 1,759 | 4,599,200 |
| 2014/12/02 | 1,737 | 1,776 | 1,728 | 1,772 | 3,655,300 |
| 2014/12/01 | 1,724 | 1,746 | 1,718 | 1,744 | 4,060,200 |
| 2014/11/28 | 1,702 | 1,722 | 1,694 | 1,722 | 3,958,300 |
| 2014/11/27 | 1,728 | 1,730 | 1,695 | 1,695 | 3,810,500 |
| 2014/11/26 | 1,735 | 1,752 | 1,730 | 1,740 | 3,040,900 |
| 2014/11/25 | 1,730 | 1,747 | 1,728 | 1,747 | 5,184,100 |
| 2014/11/21 | 1,700 | 1,705 | 1,683 | 1,704 | 3,576,500 |
| 2014/11/20 | 1,735 | 1,739 | 1,705 | 1,707 | 3,146,800 |
| 2014/11/19 | 1,735 | 1,740 | 1,708 | 1,712 | 3,675,800 |
| 2014/11/18 | 1,700 | 1,718 | 1,689 | 1,718 | 5,272,200 |
| 2014/11/17 | 1,746 | 1,750 | 1,669 | 1,671 | 7,358,600 |
| 2014/11/14 | 1,760 | 1,760 | 1,723 | 1,755 | 5,821,200 |
| 2014/11/13 | 1,706 | 1,755 | 1,704 | 1,747 | 6,977,000 |
| 2014/11/12 | 1,731 | 1,756 | 1,717 | 1,724 | 6,707,800 |
| 2014/11/11 | 1,690 | 1,734 | 1,687 | 1,716 | 5,115,600 |
| 2014/11/10 | 1,676 | 1,688 | 1,668 | 1,686 | 2,152,400 |
| 2014/11/07 | 1,695 | 1,699 | 1,674 | 1,689 | 4,198,400 |
| 2014/11/06 | 1,708 | 1,709 | 1,672 | 1,677 | 6,410,300 |
| 2014/11/05 | 1,689 | 1,715 | 1,682 | 1,712 | 7,889,300 |
| 2014/11/04 | 1,800 | 1,807 | 1,687 | 1,689 | 12,767,500 |
| 2014/10/31 | 1,575 | 1,660 | 1,565 | 1,650 | 12,473,400 |
| 2014/10/30 | 1,546 | 1,553 | 1,534 | 1,553 | 8,151,100 |
| 2014/10/29 | 1,512 | 1,546 | 1,511 | 1,537 | 5,353,200 |
| 2014/10/28 | 1,498 | 1,508 | 1,484 | 1,498 | 3,436,100 |
| 2014/10/27 | 1,499 | 1,510 | 1,493 | 1,504 | 3,446,000 |
| 2014/10/24 | 1,486 | 1,493 | 1,473 | 1,481 | 4,002,600 |
| 2014/10/23 | 1,480 | 1,485 | 1,460 | 1,471 | 4,248,400 |
| 2014/10/22 | 1,473 | 1,487 | 1,465 | 1,478 | 4,210,200 |
| 2014/10/21 | 1,479 | 1,480 | 1,441 | 1,449 | 3,709,200 |
| 2014/10/20 | 1,450 | 1,482 | 1,447 | 1,470 | 6,903,800 |
| 2014/10/17 | 1,444 | 1,454 | 1,397 | 1,413 | 10,354,000 |
| 2014/10/16 | 1,442 | 1,460 | 1,429 | 1,449 | 6,121,500 |
| 2014/10/15 | 1,456 | 1,476 | 1,446 | 1,471 | 5,126,400 |
| 2014/10/14 | 1,450 | 1,468 | 1,445 | 1,452 | 7,486,300 |
| 2014/10/10 | 1,474 | 1,495 | 1,472 | 1,485 | 5,921,500 |
| 2014/10/09 | 1,540 | 1,541 | 1,516 | 1,518 | 4,832,300 |
| 2014/10/08 | 1,531 | 1,549 | 1,521 | 1,540 | 6,774,100 |
| 2014/10/07 | 1,563 | 1,598 | 1,563 | 1,569 | 5,172,300 |
| 2014/10/06 | 1,563 | 1,569 | 1,552 | 1,555 | 4,557,000 |
| 2014/10/03 | 1,540 | 1,557 | 1,532 | 1,545 | 5,419,000 |
| 2014/10/02 | 1,596 | 1,596 | 1,547 | 1,549 | 6,937,900 |
| 2014/10/01 | 1,620 | 1,626 | 1,608 | 1,609 | 3,996,800 |
| 2014/09/30 | 1,650 | 1,650 | 1,614 | 1,628 | 4,931,500 |
| 2014/09/29 | 1,647 | 1,656 | 1,635 | 1,642 | 4,037,900 |
| 2014/09/26 | 1,625 | 1,636 | 1,623 | 1,630 | 4,393,600 |
| 2014/09/25 | 1,629 | 1,669 | 1,628 | 1,651 | 6,886,600 |
| 2014/09/24 | 1,638 | 1,645 | 1,611 | 1,617 | 5,996,900 |
| 2014/09/22 | 1,644 | 1,677 | 1,641 | 1,653 | 4,253,200 |
| 2014/09/19 | 1,620 | 1,664 | 1,620 | 1,657 | 7,867,200 |
| 2014/09/18 | 1,599 | 1,623 | 1,598 | 1,615 | 6,417,400 |
| 2014/09/17 | 1,602 | 1,612 | 1,581 | 1,582 | 4,917,400 |
| 2014/09/16 | 1,623 | 1,623 | 1,603 | 1,607 | 4,301,000 |
| 2014/09/12 | 1,632 | 1,638 | 1,618 | 1,630 | 6,940,900 |
| 2014/09/11 | 1,610 | 1,648 | 1,610 | 1,632 | 6,870,800 |
| 2014/09/10 | 1,588 | 1,600 | 1,583 | 1,598 | 4,038,400 |
| 2014/09/09 | 1,573 | 1,600 | 1,570 | 1,589 | 5,164,200 |
| 2014/09/08 | 1,570 | 1,573 | 1,546 | 1,556 | 3,514,700 |
| 2014/09/05 | 1,545 | 1,570 | 1,545 | 1,560 | 6,642,400 |
| 2014/09/04 | 1,530 | 1,550 | 1,526 | 1,546 | 5,453,000 |
| 2014/09/03 | 1,522 | 1,548 | 1,522 | 1,532 | 6,382,000 |
| 2014/09/02 | 1,495 | 1,523 | 1,490 | 1,512 | 5,851,500 |
| 2014/09/01 | 1,491 | 1,495 | 1,488 | 1,494 | 2,166,500 |
| 2014/08/29 | 1,474 | 1,495 | 1,474 | 1,491 | 6,422,300 |
| 2014/08/28 | 1,484 | 1,494 | 1,476 | 1,490 | 3,348,500 |
| 2014/08/27 | 1,489 | 1,498 | 1,486 | 1,497 | 4,137,600 |
| 2014/08/26 | 1,488 | 1,491 | 1,469 | 1,476 | 3,443,100 |
| 2014/08/25 | 1,493 | 1,498 | 1,486 | 1,492 | 3,937,000 |
| 2014/08/22 | 1,490 | 1,497 | 1,486 | 1,489 | 7,850,800 |
| 2014/08/21 | 1,458 | 1,474 | 1,457 | 1,471 | 4,947,900 |
| 2014/08/20 | 1,457 | 1,457 | 1,446 | 1,450 | 3,785,100 |
| 2014/08/19 | 1,446 | 1,459 | 1,445 | 1,452 | 3,792,700 |
| 2014/08/18 | 1,446 | 1,447 | 1,437 | 1,444 | 2,326,700 |
| 2014/08/15 | 1,445 | 1,447 | 1,437 | 1,440 | 2,210,900 |
| 2014/08/14 | 1,442 | 1,449 | 1,434 | 1,438 | 3,173,700 |
| 2014/08/13 | 1,430 | 1,441 | 1,420 | 1,439 | 3,393,700 |
| 2014/08/12 | 1,430 | 1,433 | 1,416 | 1,429 | 3,127,400 |
| 2014/08/11 | 1,425 | 1,430 | 1,408 | 1,427 | 4,583,300 |
| 2014/08/08 | 1,419 | 1,422 | 1,384 | 1,387 | 6,438,100 |
| 2014/08/07 | 1,412 | 1,430 | 1,406 | 1,428 | 4,714,500 |
| 2014/08/06 | 1,435 | 1,440 | 1,410 | 1,420 | 5,909,500 |
| 2014/08/05 | 1,463 | 1,464 | 1,430 | 1,433 | 5,796,100 |
| 2014/08/04 | 1,451 | 1,462 | 1,450 | 1,456 | 4,624,900 |
| 2014/08/01 | 1,466 | 1,469 | 1,457 | 1,460 | 6,323,400 |
| 2014/07/31 | 1,465 | 1,475 | 1,464 | 1,473 | 12,609,800 |
| 2014/07/30 | 1,451 | 1,457 | 1,444 | 1,455 | 5,856,500 |
| 2014/07/29 | 1,458 | 1,462 | 1,435 | 1,448 | 5,343,800 |
| 2014/07/28 | 1,448 | 1,459 | 1,440 | 1,457 | 8,119,400 |
| 2014/07/25 | 1,444 | 1,460 | 1,443 | 1,457 | 18,435,400 |
| 2014/07/24 | 1,424 | 1,443 | 1,420 | 1,440 | 57,206,600 |
| 2014/07/23 | 1,419 | 1,436 | 1,410 | 1,424 | 21,723,700 |
| 2014/07/22 | 1,415 | 1,424 | 1,412 | 1,416 | 7,599,800 |
| 2014/07/18 | 1,402 | 1,415 | 1,400 | 1,413 | 9,669,100 |
| 2014/07/17 | 1,425 | 1,430 | 1,417 | 1,426 | 10,498,900 |
| 2014/07/16 | 1,450 | 1,460 | 1,425 | 1,426 | 30,236,900 |
| 2014/07/15 | 1,430 | 1,454 | 1,414 | 1,445 | 19,957,000 |
| 2014/07/14 | 1,390 | 1,428 | 1,390 | 1,421 | 11,393,900 |
| 2014/07/11 | 1,405 | 1,406 | 1,388 | 1,398 | 8,720,500 |
| 2014/07/10 | 1,435 | 1,444 | 1,413 | 1,428 | 6,944,700 |
| 2014/07/09 | 1,447 | 1,454 | 1,428 | 1,440 | 6,169,800 |
| 2014/07/08 | 1,480 | 1,482 | 1,457 | 1,469 | 3,958,400 |
| 2014/07/07 | 1,479 | 1,496 | 1,476 | 1,492 | 3,083,600 |
| 2014/07/04 | 1,492 | 1,507 | 1,471 | 1,479 | 6,149,200 |
| 2014/07/03 | 1,522 | 1,534 | 1,497 | 1,502 | 4,455,400 |
| 2014/07/02 | 1,541 | 1,544 | 1,531 | 1,537 | 2,173,100 |
| 2014/07/01 | 1,512 | 1,535 | 1,507 | 1,529 | 3,668,200 |
| 2014/06/30 | 1,503 | 1,512 | 1,493 | 1,509 | 3,250,100 |
| 2014/06/27 | 1,513 | 1,513 | 1,487 | 1,494 | 4,085,000 |
| 2014/06/26 | 1,511 | 1,515 | 1,502 | 1,505 | 3,025,400 |
| 2014/06/25 | 1,522 | 1,526 | 1,498 | 1,499 | 3,807,900 |
| 2014/06/24 | 1,531 | 1,541 | 1,520 | 1,535 | 2,605,600 |
| 2014/06/23 | 1,553 | 1,557 | 1,522 | 1,529 | 3,082,300 |
| 2014/06/20 | 1,537 | 1,552 | 1,536 | 1,543 | 3,246,700 |
| 2014/06/19 | 1,505 | 1,538 | 1,505 | 1,534 | 3,394,300 |
| 2014/06/18 | 1,509 | 1,510 | 1,492 | 1,503 | 4,653,300 |
| 2014/06/17 | 1,530 | 1,538 | 1,512 | 1,514 | 3,283,900 |
| 2014/06/16 | 1,540 | 1,554 | 1,533 | 1,539 | 3,191,900 |
| 2014/06/13 | 1,514 | 1,545 | 1,513 | 1,536 | 4,903,100 |
| 2014/06/12 | 1,535 | 1,544 | 1,524 | 1,542 | 3,191,400 |
| 2014/06/11 | 1,509 | 1,535 | 1,509 | 1,535 | 3,293,900 |
| 2014/06/10 | 1,515 | 1,523 | 1,500 | 1,505 | 2,602,800 |
| 2014/06/09 | 1,524 | 1,527 | 1,507 | 1,511 | 2,941,400 |
| 2014/06/06 | 1,514 | 1,525 | 1,510 | 1,519 | 4,922,700 |
| 2014/06/05 | 1,499 | 1,535 | 1,494 | 1,500 | 5,904,700 |
| 2014/06/04 | 1,445 | 1,516 | 1,444 | 1,499 | 11,343,600 |
| 2014/06/03 | 1,456 | 1,458 | 1,428 | 1,447 | 9,813,700 |
| 2014/06/02 | 1,471 | 1,488 | 1,380 | 1,433 | 24,925,100 |
| 2014/05/30 | 1,532 | 1,534 | 1,500 | 1,508 | 4,111,500 |
| 2014/05/29 | 1,513 | 1,533 | 1,512 | 1,525 | 1,879,000 |
| 2014/05/28 | 1,523 | 1,536 | 1,520 | 1,527 | 3,481,300 |
| 2014/05/27 | 1,505 | 1,526 | 1,503 | 1,508 | 2,577,900 |
| 2014/05/26 | 1,505 | 1,510 | 1,494 | 1,507 | 2,010,800 |
| 2014/05/23 | 1,480 | 1,501 | 1,470 | 1,495 | 2,831,400 |
| 2014/05/22 | 1,448 | 1,484 | 1,435 | 1,477 | 2,963,800 |
| 2014/05/21 | 1,424 | 1,448 | 1,420 | 1,436 | 2,729,300 |
| 2014/05/20 | 1,450 | 1,457 | 1,439 | 1,440 | 3,314,700 |
| 2014/05/19 | 1,459 | 1,461 | 1,440 | 1,442 | 2,836,800 |
| 2014/05/16 | 1,453 | 1,487 | 1,448 | 1,467 | 3,234,500 |
| 2014/05/15 | 1,485 | 1,490 | 1,477 | 1,483 | 3,803,600 |
| 2014/05/14 | 1,500 | 1,505 | 1,492 | 1,505 | 1,995,200 |
| 2014/05/13 | 1,503 | 1,514 | 1,491 | 1,500 | 2,524,100 |
| 2014/05/12 | 1,470 | 1,482 | 1,466 | 1,468 | 2,479,100 |
| 2014/05/09 | 1,448 | 1,475 | 1,447 | 1,467 | 2,717,700 |
| 2014/05/08 | 1,446 | 1,475 | 1,440 | 1,459 | 3,935,200 |
| 2014/05/07 | 1,449 | 1,476 | 1,435 | 1,438 | 5,846,700 |
| 2014/05/02 | 1,458 | 1,467 | 1,454 | 1,461 | 3,305,700 |
| 2014/05/01 | 1,423 | 1,457 | 1,422 | 1,454 | 2,784,500 |
| 2014/04/30 | 1,428 | 1,438 | 1,406 | 1,414 | 3,743,100 |
| 2014/04/28 | 1,410 | 1,426 | 1,401 | 1,410 | 3,124,900 |
| 2014/04/25 | 1,413 | 1,448 | 1,402 | 1,439 | 3,450,000 |
| 2014/04/24 | 1,411 | 1,442 | 1,408 | 1,420 | 3,499,300 |
| 2014/04/23 | 1,396 | 1,417 | 1,393 | 1,408 | 3,663,100 |
| 2014/04/22 | 1,414 | 1,415 | 1,383 | 1,383 | 3,126,600 |
| 2014/04/21 | 1,410 | 1,420 | 1,398 | 1,404 | 2,418,600 |
| 2014/04/18 | 1,417 | 1,417 | 1,396 | 1,409 | 2,072,300 |
| 2014/04/17 | 1,397 | 1,419 | 1,386 | 1,401 | 3,929,800 |
| 2014/04/16 | 1,375 | 1,409 | 1,365 | 1,407 | 3,481,200 |
| 2014/04/15 | 1,363 | 1,370 | 1,350 | 1,355 | 2,885,300 |
| 2014/04/14 | 1,316 | 1,368 | 1,311 | 1,342 | 3,399,600 |
| 2014/04/11 | 1,321 | 1,339 | 1,310 | 1,331 | 6,768,500 |
| 2014/04/10 | 1,410 | 1,411 | 1,364 | 1,369 | 4,853,000 |
| 2014/04/09 | 1,416 | 1,418 | 1,390 | 1,396 | 7,826,000 |
| 2014/04/08 | 1,467 | 1,468 | 1,421 | 1,425 | 7,761,400 |
| 2014/04/07 | 1,509 | 1,516 | 1,477 | 1,485 | 4,474,400 |
| 2014/04/04 | 1,517 | 1,550 | 1,509 | 1,542 | 3,233,400 |
| 2014/04/03 | 1,510 | 1,540 | 1,496 | 1,523 | 4,118,600 |
| 2014/04/02 | 1,510 | 1,538 | 1,504 | 1,507 | 4,307,100 |
| 2014/04/01 | 1,497 | 1,523 | 1,491 | 1,512 | 3,242,900 |
| 2014/03/31 | 1,498 | 1,506 | 1,479 | 1,500 | 4,552,900 |
| 2014/03/28 | 1,398 | 1,462 | 1,381 | 1,462 | 5,242,900 |
| 2014/03/27 | 1,416 | 1,417 | 1,371 | 1,405 | 5,496,900 |
| 2014/03/26 | 1,423 | 1,452 | 1,422 | 1,448 | 3,796,900 |
| 2014/03/25 | 1,396 | 1,424 | 1,338 | 1,415 | 8,270,400 |
| 2014/03/24 | 1,433 | 1,442 | 1,401 | 1,414 | 3,784,900 |
| 2014/03/20 | 1,470 | 1,472 | 1,414 | 1,428 | 4,338,600 |
| 2014/03/19 | 1,467 | 1,489 | 1,446 | 1,462 | 2,916,800 |
| 2014/03/18 | 1,489 | 1,515 | 1,453 | 1,455 | 3,457,900 |
| 2014/03/17 | 1,445 | 1,456 | 1,432 | 1,454 | 3,728,000 |
| 2014/03/14 | 1,458 | 1,465 | 1,433 | 1,449 | 7,458,600 |
| 2014/03/13 | 1,532 | 1,535 | 1,514 | 1,514 | 3,415,000 |
| 2014/03/12 | 1,527 | 1,534 | 1,514 | 1,522 | 3,082,000 |
| 2014/03/11 | 1,527 | 1,561 | 1,522 | 1,555 | 4,087,200 |
| 2014/03/10 | 1,541 | 1,558 | 1,511 | 1,517 | 4,888,200 |
| 2014/03/07 | 1,585 | 1,585 | 1,536 | 1,551 | 3,725,100 |
| 2014/03/06 | 1,527 | 1,565 | 1,519 | 1,556 | 4,883,900 |
| 2014/03/05 | 1,527 | 1,543 | 1,527 | 1,534 | 3,825,100 |
| 2014/03/04 | 1,474 | 1,514 | 1,466 | 1,505 | 4,309,300 |
| 2014/03/03 | 1,470 | 1,483 | 1,450 | 1,480 | 4,511,800 |
| 2014/02/28 | 1,462 | 1,486 | 1,453 | 1,484 | 4,952,700 |
| 2014/02/27 | 1,512 | 1,517 | 1,460 | 1,471 | 5,416,500 |
| 2014/02/26 | 1,524 | 1,538 | 1,513 | 1,516 | 2,573,300 |
| 2014/02/25 | 1,548 | 1,557 | 1,537 | 1,546 | 2,150,200 |
| 2014/02/24 | 1,547 | 1,571 | 1,511 | 1,534 | 3,348,700 |
| 2014/02/21 | 1,541 | 1,563 | 1,533 | 1,552 | 3,460,400 |
| 2014/02/20 | 1,553 | 1,558 | 1,507 | 1,513 | 3,390,900 |
| 2014/02/19 | 1,580 | 1,581 | 1,554 | 1,567 | 2,694,600 |
| 2014/02/18 | 1,541 | 1,583 | 1,526 | 1,579 | 4,616,900 |
| 2014/02/17 | 1,522 | 1,553 | 1,512 | 1,532 | 3,843,700 |
| 2014/02/14 | 1,537 | 1,605 | 1,497 | 1,527 | 10,248,900 |
| 2014/02/13 | 1,555 | 1,557 | 1,494 | 1,510 | 4,164,200 |
| 2014/02/12 | 1,546 | 1,558 | 1,518 | 1,533 | 5,350,500 |
| 2014/02/10 | 1,570 | 1,576 | 1,501 | 1,516 | 3,634,100 |
| 2014/02/07 | 1,522 | 1,534 | 1,491 | 1,533 | 5,212,800 |
| 2014/02/06 | 1,470 | 1,481 | 1,454 | 1,463 | 3,582,100 |
| 2014/02/05 | 1,462 | 1,483 | 1,448 | 1,458 | 7,723,600 |
| 2014/02/04 | 1,454 | 1,466 | 1,419 | 1,420 | 8,982,500 |
| 2014/02/03 | 1,538 | 1,566 | 1,518 | 1,524 | 3,783,200 |
| 2014/01/31 | 1,594 | 1,598 | 1,541 | 1,559 | 4,100,400 |
| 2014/01/30 | 1,585 | 1,603 | 1,559 | 1,569 | 5,187,000 |
| 2014/01/29 | 1,606 | 1,642 | 1,590 | 1,639 | 4,094,700 |
| 2014/01/28 | 1,598 | 1,604 | 1,571 | 1,571 | 7,207,900 |
| 2014/01/27 | 1,590 | 1,597 | 1,558 | 1,558 | 9,057,100 |
| 2014/01/24 | 1,698 | 1,700 | 1,619 | 1,650 | 7,708,900 |
| 2014/01/23 | 1,770 | 1,774 | 1,736 | 1,738 | 5,242,900 |
| 2014/01/22 | 1,751 | 1,768 | 1,739 | 1,759 | 3,238,300 |
| 2014/01/21 | 1,728 | 1,781 | 1,720 | 1,762 | 4,261,600 |
| 2014/01/20 | 1,747 | 1,747 | 1,711 | 1,728 | 3,099,900 |
| 2014/01/17 | 1,752 | 1,757 | 1,725 | 1,730 | 4,498,800 |
| 2014/01/16 | 1,779 | 1,800 | 1,766 | 1,777 | 3,412,500 |
| 2014/01/15 | 1,730 | 1,769 | 1,720 | 1,769 | 4,613,300 |
| 2014/01/14 | 1,735 | 1,735 | 1,670 | 1,695 | 6,550,300 |
| 2014/01/10 | 1,775 | 1,780 | 1,761 | 1,769 | 3,914,200 |
| 2014/01/09 | 1,763 | 1,787 | 1,755 | 1,782 | 4,875,800 |
| 2014/01/08 | 1,757 | 1,764 | 1,714 | 1,762 | 4,182,800 |
| 2014/01/07 | 1,726 | 1,765 | 1,713 | 1,744 | 4,276,500 |
| 2014/01/06 | 1,738 | 1,757 | 1,712 | 1,736 | 3,283,600 |