東京海上ホールディングス(8766)の株価時系列情報
東京海上ホールディングス(8766)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 | 4,006 | 4,024 | 3,931 | 3,934 | 1,702,800 |
| 2014/12/29 | 3,999 | 4,006 | 3,940 | 3,991 | 1,788,600 |
| 2014/12/26 | 3,933 | 3,962 | 3,924 | 3,955 | 784,300 |
| 2014/12/25 | 3,938 | 3,950 | 3,917 | 3,933 | 1,025,500 |
| 2014/12/24 | 3,967 | 3,993 | 3,950 | 3,964 | 2,237,200 |
| 2014/12/22 | 3,919 | 3,942 | 3,875 | 3,894 | 2,857,100 |
| 2014/12/19 | 3,884 | 3,927 | 3,869 | 3,916 | 3,624,200 |
| 2014/12/18 | 3,866 | 3,895 | 3,810 | 3,815 | 4,447,800 |
| 2014/12/17 | 3,753 | 3,835 | 3,748 | 3,786 | 4,039,300 |
| 2014/12/16 | 3,765 | 3,830 | 3,762 | 3,801 | 3,290,800 |
| 2014/12/15 | 3,813 | 3,835 | 3,790 | 3,804 | 2,862,800 |
| 2014/12/12 | 3,890 | 3,970 | 3,870 | 3,910 | 5,048,200 |
| 2014/12/11 | 3,793 | 3,882 | 3,786 | 3,866 | 3,120,800 |
| 2014/12/10 | 3,976 | 4,006 | 3,833 | 3,859 | 4,024,100 |
| 2014/12/09 | 4,040 | 4,040 | 3,995 | 4,000 | 3,318,100 |
| 2014/12/08 | 4,100 | 4,100 | 4,041 | 4,059 | 3,149,000 |
| 2014/12/05 | 3,970 | 4,094 | 3,965 | 4,093 | 3,904,100 |
| 2014/12/04 | 3,931 | 3,975 | 3,921 | 3,970 | 3,344,300 |
| 2014/12/03 | 3,987 | 3,998 | 3,917 | 3,929 | 4,423,100 |
| 2014/12/02 | 3,920 | 3,993 | 3,911 | 3,975 | 3,655,000 |
| 2014/12/01 | 3,937 | 3,997 | 3,936 | 3,971 | 3,543,700 |
| 2014/11/28 | 3,804 | 3,884 | 3,794 | 3,881 | 2,404,400 |
| 2014/11/27 | 3,870 | 3,885 | 3,790 | 3,792 | 4,218,800 |
| 2014/11/26 | 3,885 | 3,910 | 3,877 | 3,886 | 2,623,000 |
| 2014/11/25 | 3,887 | 3,936 | 3,869 | 3,908 | 2,977,700 |
| 2014/11/21 | 3,783 | 3,831 | 3,750 | 3,828 | 3,118,300 |
| 2014/11/20 | 3,797 | 3,825 | 3,741 | 3,779 | 4,591,900 |
| 2014/11/19 | 3,730 | 3,900 | 3,690 | 3,858 | 5,988,200 |
| 2014/11/18 | 3,700 | 3,735 | 3,684 | 3,704 | 2,859,900 |
| 2014/11/17 | 3,695 | 3,698 | 3,611 | 3,632 | 2,720,900 |
| 2014/11/14 | 3,734 | 3,741 | 3,671 | 3,741 | 4,057,200 |
| 2014/11/13 | 3,637 | 3,690 | 3,611 | 3,684 | 2,014,600 |
| 2014/11/12 | 3,659 | 3,687 | 3,624 | 3,628 | 2,709,400 |
| 2014/11/11 | 3,590 | 3,660 | 3,573 | 3,620 | 1,967,900 |
| 2014/11/10 | 3,553 | 3,591 | 3,550 | 3,583 | 1,471,200 |
| 2014/11/07 | 3,658 | 3,669 | 3,565 | 3,576 | 3,678,600 |
| 2014/11/06 | 3,655 | 3,696 | 3,614 | 3,623 | 2,890,400 |
| 2014/11/05 | 3,632 | 3,683 | 3,615 | 3,657 | 4,606,300 |
| 2014/11/04 | 3,780 | 3,784 | 3,600 | 3,666 | 7,028,700 |
| 2014/10/31 | 3,370 | 3,535 | 3,356 | 3,513 | 5,034,300 |
| 2014/10/30 | 3,340 | 3,360 | 3,306 | 3,324 | 4,528,600 |
| 2014/10/29 | 3,296 | 3,341 | 3,276 | 3,321 | 2,329,500 |
| 2014/10/28 | 3,253 | 3,271 | 3,227 | 3,257 | 1,432,700 |
| 2014/10/27 | 3,241 | 3,265 | 3,230 | 3,253 | 1,812,300 |
| 2014/10/24 | 3,228 | 3,240 | 3,205 | 3,218 | 1,907,300 |
| 2014/10/23 | 3,160 | 3,206 | 3,145 | 3,186 | 2,391,200 |
| 2014/10/22 | 3,176 | 3,201 | 3,148 | 3,180 | 2,895,500 |
| 2014/10/21 | 3,224 | 3,225 | 3,151 | 3,164 | 2,257,700 |
| 2014/10/20 | 3,180 | 3,228 | 3,162 | 3,196 | 3,019,600 |
| 2014/10/17 | 3,188 | 3,195 | 3,102 | 3,102 | 3,802,700 |
| 2014/10/16 | 3,150 | 3,179 | 3,112 | 3,172 | 4,026,000 |
| 2014/10/15 | 3,248 | 3,270 | 3,203 | 3,247 | 2,531,900 |
| 2014/10/14 | 3,181 | 3,220 | 3,171 | 3,209 | 3,343,700 |
| 2014/10/10 | 3,263 | 3,289 | 3,243 | 3,279 | 4,610,400 |
| 2014/10/09 | 3,312 | 3,326 | 3,297 | 3,305 | 3,375,400 |
| 2014/10/08 | 3,310 | 3,342 | 3,302 | 3,328 | 3,072,800 |
| 2014/10/07 | 3,311 | 3,414 | 3,287 | 3,364 | 4,721,800 |
| 2014/10/06 | 3,305 | 3,312 | 3,263 | 3,286 | 2,366,700 |
| 2014/10/03 | 3,241 | 3,278 | 3,240 | 3,265 | 2,456,900 |
| 2014/10/02 | 3,332 | 3,341 | 3,257 | 3,268 | 2,913,600 |
| 2014/10/01 | 3,410 | 3,418 | 3,365 | 3,365 | 2,279,400 |
| 2014/09/30 | 3,415 | 3,418 | 3,384 | 3,403 | 2,620,200 |
| 2014/09/29 | 3,388 | 3,425 | 3,385 | 3,401 | 2,110,100 |
| 2014/09/26 | 3,377 | 3,396 | 3,354 | 3,387 | 1,833,900 |
| 2014/09/25 | 3,400 | 3,435 | 3,396 | 3,434 | 3,345,200 |
| 2014/09/24 | 3,375 | 3,401 | 3,357 | 3,360 | 3,574,000 |
| 2014/09/22 | 3,392 | 3,447 | 3,391 | 3,426 | 3,761,100 |
| 2014/09/19 | 3,345 | 3,394 | 3,338 | 3,373 | 2,763,700 |
| 2014/09/18 | 3,279 | 3,332 | 3,271 | 3,315 | 2,819,800 |
| 2014/09/17 | 3,240 | 3,272 | 3,234 | 3,257 | 2,752,200 |
| 2014/09/16 | 3,286 | 3,291 | 3,222 | 3,227 | 2,825,100 |
| 2014/09/12 | 3,253 | 3,307 | 3,252 | 3,301 | 4,949,000 |
| 2014/09/11 | 3,284 | 3,307 | 3,266 | 3,298 | 1,849,700 |
| 2014/09/10 | 3,217 | 3,271 | 3,216 | 3,267 | 1,328,900 |
| 2014/09/09 | 3,260 | 3,265 | 3,234 | 3,250 | 1,681,200 |
| 2014/09/08 | 3,233 | 3,247 | 3,206 | 3,221 | 1,414,100 |
| 2014/09/05 | 3,245 | 3,257 | 3,199 | 3,206 | 1,488,800 |
| 2014/09/04 | 3,208 | 3,239 | 3,203 | 3,225 | 1,532,300 |
| 2014/09/03 | 3,207 | 3,227 | 3,198 | 3,206 | 1,720,900 |
| 2014/09/02 | 3,166 | 3,216 | 3,158 | 3,197 | 1,818,100 |
| 2014/09/01 | 3,169 | 3,179 | 3,157 | 3,166 | 1,111,800 |
| 2014/08/29 | 3,194 | 3,221 | 3,170 | 3,172 | 1,689,500 |
| 2014/08/28 | 3,192 | 3,217 | 3,180 | 3,204 | 1,160,100 |
| 2014/08/27 | 3,226 | 3,253 | 3,195 | 3,211 | 1,449,400 |
| 2014/08/26 | 3,205 | 3,223 | 3,185 | 3,195 | 1,559,400 |
| 2014/08/25 | 3,250 | 3,254 | 3,203 | 3,213 | 2,131,400 |
| 2014/08/22 | 3,290 | 3,302 | 3,251 | 3,254 | 2,977,500 |
| 2014/08/21 | 3,208 | 3,262 | 3,199 | 3,250 | 2,574,400 |
| 2014/08/20 | 3,244 | 3,249 | 3,180 | 3,194 | 1,969,500 |
| 2014/08/19 | 3,235 | 3,237 | 3,203 | 3,222 | 1,392,400 |
| 2014/08/18 | 3,204 | 3,207 | 3,166 | 3,205 | 1,119,700 |
| 2014/08/15 | 3,227 | 3,233 | 3,183 | 3,202 | 1,554,600 |
| 2014/08/14 | 3,196 | 3,235 | 3,185 | 3,225 | 2,156,300 |
| 2014/08/13 | 3,142 | 3,181 | 3,132 | 3,175 | 1,764,300 |
| 2014/08/12 | 3,153 | 3,160 | 3,133 | 3,142 | 1,592,100 |
| 2014/08/11 | 3,103 | 3,176 | 3,088 | 3,149 | 2,796,000 |
| 2014/08/08 | 3,090 | 3,094 | 3,002 | 3,038 | 3,321,800 |
| 2014/08/07 | 3,102 | 3,112 | 3,061 | 3,111 | 3,130,900 |
| 2014/08/06 | 3,155 | 3,158 | 3,108 | 3,127 | 2,207,200 |
| 2014/08/05 | 3,216 | 3,219 | 3,158 | 3,163 | 2,286,600 |
| 2014/08/04 | 3,222 | 3,237 | 3,210 | 3,220 | 2,127,100 |
| 2014/08/01 | 3,234 | 3,240 | 3,221 | 3,223 | 2,027,200 |
| 2014/07/31 | 3,296 | 3,304 | 3,267 | 3,272 | 1,500,900 |
| 2014/07/30 | 3,270 | 3,278 | 3,246 | 3,264 | 1,704,500 |
| 2014/07/29 | 3,300 | 3,315 | 3,291 | 3,294 | 1,456,200 |
| 2014/07/28 | 3,272 | 3,299 | 3,261 | 3,290 | 1,442,500 |
| 2014/07/25 | 3,300 | 3,315 | 3,266 | 3,287 | 1,759,300 |
| 2014/07/24 | 3,329 | 3,331 | 3,282 | 3,295 | 2,403,900 |
| 2014/07/23 | 3,350 | 3,370 | 3,330 | 3,336 | 2,275,800 |
| 2014/07/22 | 3,282 | 3,322 | 3,272 | 3,312 | 3,134,800 |
| 2014/07/18 | 3,254 | 3,286 | 3,213 | 3,253 | 2,360,900 |
| 2014/07/17 | 3,270 | 3,296 | 3,266 | 3,290 | 1,719,100 |
| 2014/07/16 | 3,319 | 3,319 | 3,258 | 3,259 | 1,980,600 |
| 2014/07/15 | 3,293 | 3,326 | 3,285 | 3,309 | 2,472,400 |
| 2014/07/14 | 3,230 | 3,270 | 3,219 | 3,257 | 2,033,400 |
| 2014/07/11 | 3,211 | 3,239 | 3,203 | 3,223 | 3,023,900 |
| 2014/07/10 | 3,225 | 3,283 | 3,225 | 3,243 | 4,098,800 |
| 2014/07/09 | 3,222 | 3,258 | 3,204 | 3,246 | 3,304,800 |
| 2014/07/08 | 3,264 | 3,270 | 3,222 | 3,237 | 3,847,300 |
| 2014/07/07 | 3,332 | 3,364 | 3,332 | 3,334 | 1,112,000 |
| 2014/07/04 | 3,389 | 3,390 | 3,340 | 3,346 | 1,798,900 |
| 2014/07/03 | 3,364 | 3,378 | 3,328 | 3,348 | 2,422,800 |
| 2014/07/02 | 3,375 | 3,384 | 3,346 | 3,355 | 2,732,700 |
| 2014/07/01 | 3,355 | 3,366 | 3,335 | 3,356 | 2,207,800 |
| 2014/06/30 | 3,350 | 3,364 | 3,293 | 3,332 | 2,296,600 |
| 2014/06/27 | 3,367 | 3,370 | 3,317 | 3,348 | 2,219,000 |
| 2014/06/26 | 3,435 | 3,437 | 3,386 | 3,389 | 1,996,500 |
| 2014/06/25 | 3,460 | 3,460 | 3,405 | 3,405 | 2,478,600 |
| 2014/06/24 | 3,449 | 3,493 | 3,440 | 3,475 | 2,273,600 |
| 2014/06/23 | 3,442 | 3,460 | 3,429 | 3,445 | 2,458,400 |
| 2014/06/20 | 3,490 | 3,499 | 3,414 | 3,415 | 6,588,800 |
| 2014/06/19 | 3,450 | 3,477 | 3,437 | 3,464 | 3,022,400 |
| 2014/06/18 | 3,411 | 3,450 | 3,401 | 3,438 | 2,199,600 |
| 2014/06/17 | 3,418 | 3,424 | 3,383 | 3,392 | 2,396,000 |
| 2014/06/16 | 3,450 | 3,459 | 3,421 | 3,429 | 1,997,100 |
| 2014/06/13 | 3,366 | 3,460 | 3,366 | 3,445 | 4,115,100 |
| 2014/06/12 | 3,424 | 3,439 | 3,401 | 3,414 | 3,394,900 |
| 2014/06/11 | 3,370 | 3,420 | 3,367 | 3,419 | 2,186,400 |
| 2014/06/10 | 3,381 | 3,406 | 3,345 | 3,357 | 2,109,900 |
| 2014/06/09 | 3,395 | 3,397 | 3,369 | 3,370 | 1,370,300 |
| 2014/06/06 | 3,340 | 3,394 | 3,340 | 3,364 | 3,078,200 |
| 2014/06/05 | 3,350 | 3,371 | 3,311 | 3,330 | 3,144,800 |
| 2014/06/04 | 3,306 | 3,375 | 3,286 | 3,373 | 4,281,900 |
| 2014/06/03 | 3,293 | 3,312 | 3,268 | 3,276 | 2,564,300 |
| 2014/06/02 | 3,240 | 3,299 | 3,224 | 3,275 | 3,281,700 |
| 2014/05/30 | 3,184 | 3,233 | 3,180 | 3,216 | 3,858,900 |
| 2014/05/29 | 3,086 | 3,181 | 3,086 | 3,159 | 2,298,000 |
| 2014/05/28 | 3,084 | 3,152 | 3,075 | 3,125 | 2,498,700 |
| 2014/05/27 | 3,095 | 3,132 | 3,085 | 3,087 | 2,050,700 |
| 2014/05/26 | 3,124 | 3,124 | 3,061 | 3,078 | 2,053,100 |
| 2014/05/23 | 3,055 | 3,102 | 3,042 | 3,089 | 3,137,000 |
| 2014/05/22 | 2,965 | 3,047 | 2,953 | 3,037 | 3,674,200 |
| 2014/05/21 | 2,912 | 2,974 | 2,908 | 2,951 | 3,547,800 |
| 2014/05/20 | 2,930 | 2,970 | 2,885 | 2,939 | 4,427,500 |
| 2014/05/19 | 2,952 | 2,952 | 2,917 | 2,921 | 1,700,500 |
| 2014/05/16 | 2,981 | 3,000 | 2,931 | 2,948 | 2,809,000 |
| 2014/05/15 | 3,043 | 3,054 | 3,010 | 3,049 | 1,527,600 |
| 2014/05/14 | 3,055 | 3,093 | 3,053 | 3,088 | 1,316,900 |
| 2014/05/13 | 3,045 | 3,079 | 3,038 | 3,066 | 2,146,200 |
| 2014/05/12 | 2,994 | 3,010 | 2,978 | 2,983 | 1,535,800 |
| 2014/05/09 | 2,978 | 3,017 | 2,975 | 2,994 | 2,176,600 |
| 2014/05/08 | 2,928 | 3,002 | 2,924 | 2,977 | 2,241,600 |
| 2014/05/07 | 3,035 | 3,035 | 2,918 | 2,928 | 4,351,300 |
| 2014/05/02 | 3,071 | 3,089 | 3,054 | 3,081 | 1,514,200 |
| 2014/05/01 | 3,028 | 3,089 | 3,022 | 3,077 | 1,732,900 |
| 2014/04/30 | 3,044 | 3,055 | 3,009 | 3,011 | 1,705,400 |
| 2014/04/28 | 2,993 | 3,039 | 2,985 | 3,020 | 1,543,700 |
| 2014/04/25 | 3,006 | 3,068 | 2,996 | 3,041 | 2,377,900 |
| 2014/04/24 | 3,028 | 3,058 | 3,010 | 3,022 | 1,529,200 |
| 2014/04/23 | 3,035 | 3,035 | 2,993 | 3,019 | 1,665,200 |
| 2014/04/22 | 3,040 | 3,056 | 3,022 | 3,022 | 2,088,400 |
| 2014/04/21 | 3,041 | 3,055 | 3,022 | 3,038 | 1,183,300 |
| 2014/04/18 | 3,018 | 3,037 | 3,002 | 3,022 | 1,036,000 |
| 2014/04/17 | 3,010 | 3,041 | 2,991 | 2,993 | 2,220,700 |
| 2014/04/16 | 2,960 | 3,024 | 2,938 | 3,019 | 1,902,800 |
| 2014/04/15 | 2,949 | 2,962 | 2,920 | 2,929 | 1,668,400 |
| 2014/04/14 | 2,937 | 2,991 | 2,932 | 2,950 | 1,991,100 |
| 2014/04/11 | 2,924 | 2,954 | 2,907 | 2,945 | 2,264,800 |
| 2014/04/10 | 3,058 | 3,060 | 2,994 | 3,005 | 2,261,300 |
| 2014/04/09 | 3,032 | 3,049 | 3,011 | 3,035 | 2,912,100 |
| 2014/04/08 | 3,047 | 3,091 | 3,010 | 3,061 | 2,117,600 |
| 2014/04/07 | 3,133 | 3,154 | 3,066 | 3,093 | 2,906,900 |
| 2014/04/04 | 3,126 | 3,174 | 3,126 | 3,151 | 1,820,500 |
| 2014/04/03 | 3,159 | 3,167 | 3,107 | 3,145 | 2,660,900 |
| 2014/04/02 | 3,138 | 3,178 | 3,122 | 3,146 | 2,838,200 |
| 2014/04/01 | 3,120 | 3,138 | 3,071 | 3,107 | 2,395,200 |
| 2014/03/31 | 3,040 | 3,108 | 3,022 | 3,098 | 3,158,000 |
| 2014/03/28 | 2,958 | 3,000 | 2,905 | 2,999 | 2,595,600 |
| 2014/03/27 | 2,999 | 3,003 | 2,892 | 2,977 | 4,071,300 |
| 2014/03/26 | 2,968 | 3,017 | 2,956 | 3,007 | 3,200,200 |
| 2014/03/25 | 2,910 | 2,955 | 2,884 | 2,947 | 4,322,700 |
| 2014/03/24 | 2,998 | 3,003 | 2,911 | 2,938 | 5,158,700 |
| 2014/03/20 | 2,980 | 2,998 | 2,924 | 2,949 | 4,975,400 |
| 2014/03/19 | 3,021 | 3,035 | 2,940 | 2,967 | 5,058,400 |
| 2014/03/18 | 3,060 | 3,076 | 3,024 | 3,031 | 2,266,200 |
| 2014/03/17 | 2,990 | 3,013 | 2,958 | 3,004 | 3,752,200 |
| 2014/03/14 | 3,040 | 3,041 | 2,996 | 3,015 | 6,803,500 |
| 2014/03/13 | 3,050 | 3,091 | 3,045 | 3,068 | 2,454,000 |
| 2014/03/12 | 3,053 | 3,057 | 3,015 | 3,029 | 3,247,000 |
| 2014/03/11 | 3,055 | 3,095 | 3,043 | 3,083 | 2,040,300 |
| 2014/03/10 | 3,048 | 3,062 | 3,016 | 3,032 | 1,821,300 |
| 2014/03/07 | 3,105 | 3,111 | 3,022 | 3,053 | 3,016,300 |
| 2014/03/06 | 3,045 | 3,081 | 2,997 | 3,071 | 2,265,900 |
| 2014/03/05 | 3,055 | 3,065 | 3,023 | 3,045 | 1,773,200 |
| 2014/03/04 | 2,968 | 3,057 | 2,957 | 3,010 | 2,201,500 |
| 2014/03/03 | 2,992 | 3,009 | 2,950 | 3,007 | 2,198,300 |
| 2014/02/28 | 3,010 | 3,022 | 2,988 | 3,012 | 2,565,400 |
| 2014/02/27 | 3,020 | 3,028 | 2,976 | 3,011 | 3,002,800 |
| 2014/02/26 | 3,051 | 3,082 | 3,043 | 3,047 | 2,503,100 |
| 2014/02/25 | 3,085 | 3,123 | 3,080 | 3,100 | 2,926,200 |
| 2014/02/24 | 3,100 | 3,141 | 3,027 | 3,084 | 3,730,100 |
| 2014/02/21 | 3,125 | 3,158 | 3,113 | 3,145 | 2,505,600 |
| 2014/02/20 | 3,147 | 3,147 | 3,054 | 3,080 | 2,937,400 |
| 2014/02/19 | 3,160 | 3,189 | 3,138 | 3,161 | 2,652,400 |
| 2014/02/18 | 3,130 | 3,193 | 3,122 | 3,175 | 2,682,300 |
| 2014/02/17 | 3,090 | 3,121 | 3,071 | 3,100 | 1,966,400 |
| 2014/02/14 | 3,079 | 3,185 | 3,061 | 3,091 | 3,566,600 |
| 2014/02/13 | 3,100 | 3,106 | 3,071 | 3,079 | 2,084,300 |
| 2014/02/12 | 3,030 | 3,119 | 3,023 | 3,104 | 3,854,700 |
| 2014/02/10 | 3,047 | 3,057 | 2,966 | 2,991 | 3,163,600 |
| 2014/02/07 | 2,954 | 3,008 | 2,938 | 2,997 | 3,137,800 |
| 2014/02/06 | 2,940 | 2,958 | 2,919 | 2,929 | 4,152,700 |
| 2014/02/05 | 2,911 | 2,941 | 2,879 | 2,932 | 5,537,600 |
| 2014/02/04 | 2,877 | 2,893 | 2,834 | 2,835 | 4,589,800 |
| 2014/02/03 | 3,011 | 3,038 | 2,955 | 2,965 | 2,641,000 |
| 2014/01/31 | 3,075 | 3,084 | 3,015 | 3,034 | 2,954,800 |
| 2014/01/30 | 3,105 | 3,120 | 3,009 | 3,033 | 4,411,600 |
| 2014/01/29 | 3,106 | 3,174 | 3,089 | 3,169 | 2,391,000 |
| 2014/01/28 | 3,114 | 3,129 | 3,070 | 3,073 | 2,705,600 |
| 2014/01/27 | 3,100 | 3,116 | 3,084 | 3,089 | 3,643,200 |
| 2014/01/24 | 3,245 | 3,250 | 3,182 | 3,203 | 3,496,400 |
| 2014/01/23 | 3,350 | 3,356 | 3,275 | 3,278 | 2,682,900 |
| 2014/01/22 | 3,291 | 3,327 | 3,276 | 3,299 | 2,224,700 |
| 2014/01/21 | 3,310 | 3,328 | 3,287 | 3,303 | 2,414,500 |
| 2014/01/20 | 3,327 | 3,327 | 3,287 | 3,291 | 1,993,800 |
| 2014/01/17 | 3,373 | 3,383 | 3,322 | 3,336 | 1,924,700 |
| 2014/01/16 | 3,380 | 3,416 | 3,373 | 3,384 | 2,308,200 |
| 2014/01/15 | 3,325 | 3,363 | 3,322 | 3,361 | 3,578,300 |
| 2014/01/14 | 3,316 | 3,316 | 3,241 | 3,265 | 3,850,800 |
| 2014/01/10 | 3,365 | 3,375 | 3,305 | 3,355 | 5,052,800 |
| 2014/01/09 | 3,405 | 3,440 | 3,375 | 3,410 | 2,461,300 |
| 2014/01/08 | 3,400 | 3,410 | 3,360 | 3,400 | 2,913,600 |
| 2014/01/07 | 3,410 | 3,425 | 3,360 | 3,370 | 2,723,400 |
| 2014/01/06 | 3,495 | 3,515 | 3,425 | 3,465 | 2,754,500 |