Ｔ＆Ｄホールディングス(8795)の株価時系列情報
Ｔ＆Ｄホールディングス(8795)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 | 1,475 | 1,482 | 1,458 | 1,458 | 1,726,800 |
| 2014/12/29 | 1,486 | 1,489 | 1,447 | 1,468 | 3,033,600 |
| 2014/12/26 | 1,476 | 1,488 | 1,470 | 1,486 | 1,312,600 |
| 2014/12/25 | 1,478 | 1,484 | 1,469 | 1,475 | 930,100 |
| 2014/12/24 | 1,498 | 1,505 | 1,479 | 1,483 | 1,809,200 |
| 2014/12/22 | 1,474 | 1,489 | 1,471 | 1,477 | 2,749,400 |
| 2014/12/19 | 1,458 | 1,481 | 1,451 | 1,476 | 3,223,100 |
| 2014/12/18 | 1,436 | 1,443 | 1,419 | 1,420 | 2,174,700 |
| 2014/12/17 | 1,389 | 1,416 | 1,380 | 1,392 | 3,192,100 |
| 2014/12/16 | 1,393 | 1,400 | 1,378 | 1,393 | 2,759,000 |
| 2014/12/15 | 1,420 | 1,445 | 1,406 | 1,418 | 3,150,700 |
| 2014/12/12 | 1,428 | 1,455 | 1,426 | 1,438 | 4,133,000 |
| 2014/12/11 | 1,428 | 1,443 | 1,412 | 1,439 | 2,620,200 |
| 2014/12/10 | 1,497 | 1,515 | 1,442 | 1,454 | 3,954,100 |
| 2014/12/09 | 1,487 | 1,508 | 1,485 | 1,499 | 2,623,900 |
| 2014/12/08 | 1,520 | 1,535 | 1,495 | 1,498 | 3,285,000 |
| 2014/12/05 | 1,480 | 1,510 | 1,480 | 1,509 | 2,078,700 |
| 2014/12/04 | 1,487 | 1,508 | 1,476 | 1,488 | 3,287,800 |
| 2014/12/03 | 1,480 | 1,506 | 1,462 | 1,465 | 2,621,800 |
| 2014/12/02 | 1,452 | 1,480 | 1,443 | 1,476 | 2,663,400 |
| 2014/12/01 | 1,445 | 1,461 | 1,437 | 1,458 | 3,347,800 |
| 2014/11/28 | 1,429 | 1,441 | 1,422 | 1,438 | 2,693,100 |
| 2014/11/27 | 1,428 | 1,431 | 1,412 | 1,417 | 1,978,100 |
| 2014/11/26 | 1,442 | 1,447 | 1,433 | 1,434 | 1,672,100 |
| 2014/11/25 | 1,433 | 1,448 | 1,429 | 1,447 | 2,093,300 |
| 2014/11/21 | 1,418 | 1,425 | 1,402 | 1,415 | 2,604,100 |
| 2014/11/20 | 1,435 | 1,438 | 1,417 | 1,420 | 2,118,600 |
| 2014/11/19 | 1,445 | 1,453 | 1,425 | 1,434 | 2,492,200 |
| 2014/11/18 | 1,419 | 1,432 | 1,406 | 1,431 | 2,847,000 |
| 2014/11/17 | 1,440 | 1,440 | 1,393 | 1,398 | 2,694,000 |
| 2014/11/14 | 1,455 | 1,455 | 1,428 | 1,448 | 2,942,700 |
| 2014/11/13 | 1,421 | 1,445 | 1,416 | 1,442 | 3,006,400 |
| 2014/11/12 | 1,450 | 1,457 | 1,423 | 1,426 | 2,746,200 |
| 2014/11/11 | 1,425 | 1,444 | 1,419 | 1,433 | 2,109,000 |
| 2014/11/10 | 1,408 | 1,421 | 1,406 | 1,421 | 1,901,800 |
| 2014/11/07 | 1,429 | 1,429 | 1,414 | 1,417 | 2,242,200 |
| 2014/11/06 | 1,423 | 1,434 | 1,406 | 1,413 | 4,065,900 |
| 2014/11/05 | 1,400 | 1,428 | 1,394 | 1,424 | 5,494,100 |
| 2014/11/04 | 1,490 | 1,490 | 1,395 | 1,396 | 9,390,200 |
| 2014/10/31 | 1,351 | 1,417 | 1,347 | 1,407 | 4,901,700 |
| 2014/10/30 | 1,321 | 1,334 | 1,311 | 1,330 | 4,130,300 |
| 2014/10/29 | 1,288 | 1,319 | 1,281 | 1,306 | 2,785,200 |
| 2014/10/28 | 1,280 | 1,283 | 1,261 | 1,270 | 1,284,200 |
| 2014/10/27 | 1,277 | 1,283 | 1,265 | 1,275 | 2,470,600 |
| 2014/10/24 | 1,283 | 1,284 | 1,265 | 1,271 | 1,739,900 |
| 2014/10/23 | 1,262 | 1,279 | 1,251 | 1,268 | 2,054,300 |
| 2014/10/22 | 1,260 | 1,269 | 1,247 | 1,265 | 2,303,000 |
| 2014/10/21 | 1,270 | 1,275 | 1,229 | 1,237 | 2,134,600 |
| 2014/10/20 | 1,258 | 1,275 | 1,246 | 1,262 | 3,249,400 |
| 2014/10/17 | 1,242 | 1,245 | 1,213 | 1,216 | 4,771,700 |
| 2014/10/16 | 1,239 | 1,247 | 1,226 | 1,243 | 3,478,900 |
| 2014/10/15 | 1,258 | 1,279 | 1,246 | 1,274 | 3,129,900 |
| 2014/10/14 | 1,250 | 1,272 | 1,246 | 1,262 | 4,063,500 |
| 2014/10/10 | 1,283 | 1,295 | 1,267 | 1,277 | 4,970,400 |
| 2014/10/09 | 1,349 | 1,354 | 1,325 | 1,326 | 2,179,100 |
| 2014/10/08 | 1,343 | 1,358 | 1,338 | 1,350 | 2,635,300 |
| 2014/10/07 | 1,372 | 1,380 | 1,360 | 1,363 | 2,265,500 |
| 2014/10/06 | 1,364 | 1,379 | 1,355 | 1,366 | 3,092,800 |
| 2014/10/03 | 1,319 | 1,336 | 1,319 | 1,334 | 2,227,100 |
| 2014/10/02 | 1,373 | 1,375 | 1,326 | 1,329 | 4,029,500 |
| 2014/10/01 | 1,410 | 1,414 | 1,391 | 1,392 | 2,061,800 |
| 2014/09/30 | 1,417 | 1,422 | 1,394 | 1,409 | 2,876,300 |
| 2014/09/29 | 1,418 | 1,431 | 1,405 | 1,412 | 2,475,500 |
| 2014/09/26 | 1,391 | 1,417 | 1,391 | 1,410 | 1,753,800 |
| 2014/09/25 | 1,405 | 1,419 | 1,405 | 1,418 | 2,781,300 |
| 2014/09/24 | 1,377 | 1,385 | 1,371 | 1,379 | 2,574,000 |
| 2014/09/22 | 1,404 | 1,414 | 1,391 | 1,398 | 2,222,200 |
| 2014/09/19 | 1,381 | 1,416 | 1,378 | 1,404 | 2,942,500 |
| 2014/09/18 | 1,370 | 1,382 | 1,366 | 1,373 | 2,559,800 |
| 2014/09/17 | 1,382 | 1,386 | 1,356 | 1,358 | 2,502,000 |
| 2014/09/16 | 1,398 | 1,398 | 1,371 | 1,378 | 1,643,700 |
| 2014/09/12 | 1,402 | 1,402 | 1,386 | 1,398 | 3,618,500 |
| 2014/09/11 | 1,389 | 1,419 | 1,384 | 1,408 | 4,724,200 |
| 2014/09/10 | 1,369 | 1,385 | 1,366 | 1,381 | 2,704,900 |
| 2014/09/09 | 1,350 | 1,391 | 1,342 | 1,370 | 4,242,600 |
| 2014/09/08 | 1,331 | 1,340 | 1,321 | 1,332 | 2,714,400 |
| 2014/09/05 | 1,329 | 1,335 | 1,314 | 1,315 | 2,562,200 |
| 2014/09/04 | 1,316 | 1,328 | 1,309 | 1,320 | 3,087,000 |
| 2014/09/03 | 1,319 | 1,330 | 1,305 | 1,308 | 1,936,200 |
| 2014/09/02 | 1,280 | 1,312 | 1,272 | 1,304 | 2,580,000 |
| 2014/09/01 | 1,298 | 1,308 | 1,285 | 1,287 | 1,203,500 |
| 2014/08/29 | 1,283 | 1,305 | 1,283 | 1,291 | 1,641,900 |
| 2014/08/28 | 1,292 | 1,303 | 1,281 | 1,290 | 1,253,100 |
| 2014/08/27 | 1,300 | 1,305 | 1,288 | 1,298 | 1,626,900 |
| 2014/08/26 | 1,299 | 1,312 | 1,290 | 1,293 | 1,149,000 |
| 2014/08/25 | 1,300 | 1,306 | 1,291 | 1,301 | 1,228,900 |
| 2014/08/22 | 1,302 | 1,314 | 1,291 | 1,295 | 1,704,300 |
| 2014/08/21 | 1,274 | 1,290 | 1,266 | 1,288 | 1,987,800 |
| 2014/08/20 | 1,281 | 1,281 | 1,248 | 1,260 | 3,488,900 |
| 2014/08/19 | 1,294 | 1,303 | 1,276 | 1,280 | 1,756,300 |
| 2014/08/18 | 1,274 | 1,287 | 1,267 | 1,285 | 1,344,500 |
| 2014/08/15 | 1,284 | 1,287 | 1,267 | 1,271 | 1,815,800 |
| 2014/08/14 | 1,300 | 1,305 | 1,282 | 1,290 | 1,172,700 |
| 2014/08/13 | 1,266 | 1,296 | 1,264 | 1,288 | 2,297,200 |
| 2014/08/12 | 1,282 | 1,285 | 1,270 | 1,277 | 1,776,200 |
| 2014/08/11 | 1,250 | 1,286 | 1,248 | 1,282 | 3,214,900 |
| 2014/08/08 | 1,249 | 1,251 | 1,205 | 1,212 | 2,375,500 |
| 2014/08/07 | 1,244 | 1,259 | 1,228 | 1,257 | 2,626,300 |
| 2014/08/06 | 1,254 | 1,257 | 1,231 | 1,245 | 2,010,400 |
| 2014/08/05 | 1,284 | 1,289 | 1,259 | 1,261 | 1,641,100 |
| 2014/08/04 | 1,277 | 1,297 | 1,271 | 1,289 | 2,159,500 |
| 2014/08/01 | 1,290 | 1,299 | 1,285 | 1,287 | 1,787,900 |
| 2014/07/31 | 1,303 | 1,323 | 1,303 | 1,310 | 2,353,600 |
| 2014/07/30 | 1,295 | 1,301 | 1,286 | 1,297 | 1,654,100 |
| 2014/07/29 | 1,292 | 1,297 | 1,284 | 1,291 | 2,533,300 |
| 2014/07/28 | 1,291 | 1,297 | 1,280 | 1,294 | 2,385,300 |
| 2014/07/25 | 1,288 | 1,294 | 1,278 | 1,292 | 2,399,200 |
| 2014/07/24 | 1,292 | 1,297 | 1,276 | 1,288 | 3,506,300 |
| 2014/07/23 | 1,280 | 1,297 | 1,277 | 1,292 | 3,298,300 |
| 2014/07/22 | 1,270 | 1,281 | 1,265 | 1,265 | 3,079,400 |
| 2014/07/18 | 1,274 | 1,275 | 1,257 | 1,262 | 3,969,100 |
| 2014/07/17 | 1,297 | 1,310 | 1,281 | 1,289 | 4,288,800 |
| 2014/07/16 | 1,327 | 1,327 | 1,292 | 1,298 | 4,139,000 |
| 2014/07/15 | 1,330 | 1,338 | 1,318 | 1,327 | 3,126,100 |
| 2014/07/14 | 1,325 | 1,334 | 1,306 | 1,315 | 3,334,800 |
| 2014/07/11 | 1,311 | 1,328 | 1,296 | 1,323 | 3,268,400 |
| 2014/07/10 | 1,351 | 1,355 | 1,331 | 1,332 | 2,147,500 |
| 2014/07/09 | 1,365 | 1,369 | 1,345 | 1,355 | 2,385,800 |
| 2014/07/08 | 1,399 | 1,402 | 1,358 | 1,370 | 2,316,400 |
| 2014/07/07 | 1,405 | 1,431 | 1,403 | 1,413 | 1,669,300 |
| 2014/07/04 | 1,412 | 1,424 | 1,399 | 1,404 | 2,050,900 |
| 2014/07/03 | 1,414 | 1,415 | 1,382 | 1,392 | 2,143,800 |
| 2014/07/02 | 1,423 | 1,426 | 1,400 | 1,407 | 1,938,700 |
| 2014/07/01 | 1,392 | 1,427 | 1,386 | 1,420 | 2,546,200 |
| 2014/06/30 | 1,368 | 1,379 | 1,362 | 1,377 | 2,306,700 |
| 2014/06/27 | 1,369 | 1,371 | 1,350 | 1,364 | 2,175,600 |
| 2014/06/26 | 1,404 | 1,407 | 1,379 | 1,381 | 1,745,100 |
| 2014/06/25 | 1,406 | 1,411 | 1,388 | 1,388 | 1,437,800 |
| 2014/06/24 | 1,411 | 1,420 | 1,401 | 1,412 | 1,166,300 |
| 2014/06/23 | 1,420 | 1,422 | 1,401 | 1,409 | 2,906,800 |
| 2014/06/20 | 1,411 | 1,435 | 1,408 | 1,411 | 2,604,200 |
| 2014/06/19 | 1,366 | 1,408 | 1,359 | 1,401 | 2,889,700 |
| 2014/06/18 | 1,365 | 1,369 | 1,333 | 1,346 | 2,440,800 |
| 2014/06/17 | 1,381 | 1,387 | 1,364 | 1,369 | 1,971,800 |
| 2014/06/16 | 1,370 | 1,380 | 1,360 | 1,366 | 1,890,700 |
| 2014/06/13 | 1,364 | 1,382 | 1,364 | 1,372 | 3,082,600 |
| 2014/06/12 | 1,377 | 1,383 | 1,361 | 1,381 | 2,209,900 |
| 2014/06/11 | 1,355 | 1,383 | 1,355 | 1,382 | 1,975,600 |
| 2014/06/10 | 1,357 | 1,367 | 1,346 | 1,353 | 2,421,900 |
| 2014/06/09 | 1,355 | 1,372 | 1,351 | 1,357 | 2,699,100 |
| 2014/06/06 | 1,346 | 1,357 | 1,341 | 1,350 | 3,229,700 |
| 2014/06/05 | 1,372 | 1,375 | 1,340 | 1,344 | 3,090,400 |
| 2014/06/04 | 1,355 | 1,375 | 1,354 | 1,374 | 3,395,200 |
| 2014/06/03 | 1,346 | 1,368 | 1,339 | 1,347 | 3,823,900 |
| 2014/06/02 | 1,341 | 1,344 | 1,323 | 1,335 | 3,402,500 |
| 2014/05/30 | 1,332 | 1,340 | 1,321 | 1,325 | 3,274,700 |
| 2014/05/29 | 1,324 | 1,343 | 1,316 | 1,332 | 2,947,500 |
| 2014/05/28 | 1,327 | 1,336 | 1,323 | 1,326 | 2,712,100 |
| 2014/05/27 | 1,323 | 1,345 | 1,321 | 1,322 | 2,150,900 |
| 2014/05/26 | 1,323 | 1,323 | 1,308 | 1,321 | 2,509,900 |
| 2014/05/23 | 1,292 | 1,323 | 1,290 | 1,313 | 2,450,800 |
| 2014/05/22 | 1,265 | 1,290 | 1,256 | 1,284 | 2,251,400 |
| 2014/05/21 | 1,256 | 1,265 | 1,249 | 1,260 | 2,246,500 |
| 2014/05/20 | 1,270 | 1,270 | 1,246 | 1,259 | 2,175,900 |
| 2014/05/19 | 1,288 | 1,289 | 1,254 | 1,257 | 3,073,300 |
| 2014/05/16 | 1,293 | 1,332 | 1,275 | 1,294 | 3,847,300 |
| 2014/05/15 | 1,299 | 1,315 | 1,282 | 1,312 | 2,692,900 |
| 2014/05/14 | 1,291 | 1,312 | 1,288 | 1,312 | 2,297,400 |
| 2014/05/13 | 1,276 | 1,291 | 1,271 | 1,288 | 2,765,300 |
| 2014/05/12 | 1,238 | 1,262 | 1,238 | 1,251 | 1,387,100 |
| 2014/05/09 | 1,215 | 1,253 | 1,215 | 1,239 | 2,823,700 |
| 2014/05/08 | 1,223 | 1,248 | 1,212 | 1,227 | 3,670,000 |
| 2014/05/07 | 1,242 | 1,246 | 1,217 | 1,221 | 2,694,300 |
| 2014/05/02 | 1,262 | 1,271 | 1,251 | 1,254 | 1,385,100 |
| 2014/05/01 | 1,227 | 1,270 | 1,227 | 1,261 | 2,042,000 |
| 2014/04/30 | 1,218 | 1,231 | 1,212 | 1,219 | 1,553,800 |
| 2014/04/28 | 1,201 | 1,221 | 1,195 | 1,213 | 1,805,000 |
| 2014/04/25 | 1,200 | 1,232 | 1,187 | 1,219 | 1,784,100 |
| 2014/04/24 | 1,200 | 1,231 | 1,192 | 1,205 | 2,233,300 |
| 2014/04/23 | 1,205 | 1,226 | 1,193 | 1,202 | 2,399,700 |
| 2014/04/22 | 1,216 | 1,225 | 1,203 | 1,203 | 1,537,500 |
| 2014/04/21 | 1,219 | 1,233 | 1,212 | 1,217 | 1,153,800 |
| 2014/04/18 | 1,227 | 1,232 | 1,205 | 1,217 | 1,450,100 |
| 2014/04/17 | 1,209 | 1,225 | 1,194 | 1,207 | 3,007,300 |
| 2014/04/16 | 1,171 | 1,215 | 1,167 | 1,210 | 2,481,700 |
| 2014/04/15 | 1,162 | 1,171 | 1,153 | 1,158 | 1,709,800 |
| 2014/04/14 | 1,152 | 1,174 | 1,150 | 1,155 | 1,269,500 |
| 2014/04/11 | 1,144 | 1,167 | 1,138 | 1,156 | 2,416,900 |
| 2014/04/10 | 1,202 | 1,215 | 1,183 | 1,189 | 1,895,700 |
| 2014/04/09 | 1,188 | 1,205 | 1,179 | 1,186 | 3,067,200 |
| 2014/04/08 | 1,237 | 1,242 | 1,213 | 1,218 | 2,412,600 |
| 2014/04/07 | 1,260 | 1,283 | 1,232 | 1,245 | 2,265,900 |
| 2014/04/04 | 1,258 | 1,291 | 1,258 | 1,281 | 1,740,200 |
| 2014/04/03 | 1,250 | 1,280 | 1,240 | 1,264 | 2,523,500 |
| 2014/04/02 | 1,246 | 1,270 | 1,239 | 1,240 | 2,632,700 |
| 2014/04/01 | 1,234 | 1,237 | 1,217 | 1,235 | 2,211,300 |
| 2014/03/31 | 1,221 | 1,232 | 1,211 | 1,227 | 3,297,600 |
| 2014/03/28 | 1,172 | 1,201 | 1,147 | 1,200 | 3,286,700 |
| 2014/03/27 | 1,175 | 1,186 | 1,145 | 1,182 | 3,172,700 |
| 2014/03/26 | 1,178 | 1,204 | 1,170 | 1,202 | 4,480,000 |
| 2014/03/25 | 1,174 | 1,177 | 1,146 | 1,166 | 4,964,700 |
| 2014/03/24 | 1,199 | 1,219 | 1,173 | 1,181 | 3,265,100 |
| 2014/03/20 | 1,222 | 1,228 | 1,195 | 1,196 | 1,999,600 |
| 2014/03/19 | 1,223 | 1,243 | 1,206 | 1,221 | 1,864,700 |
| 2014/03/18 | 1,230 | 1,240 | 1,217 | 1,219 | 2,340,100 |
| 2014/03/17 | 1,198 | 1,209 | 1,189 | 1,205 | 2,566,800 |
| 2014/03/14 | 1,253 | 1,255 | 1,212 | 1,220 | 3,881,400 |
| 2014/03/13 | 1,278 | 1,292 | 1,269 | 1,271 | 2,060,000 |
| 2014/03/12 | 1,296 | 1,298 | 1,273 | 1,277 | 2,722,200 |
| 2014/03/11 | 1,305 | 1,324 | 1,300 | 1,318 | 3,041,700 |
| 2014/03/10 | 1,315 | 1,330 | 1,298 | 1,305 | 2,362,900 |
| 2014/03/07 | 1,327 | 1,334 | 1,299 | 1,323 | 2,758,300 |
| 2014/03/06 | 1,285 | 1,308 | 1,258 | 1,301 | 3,148,200 |
| 2014/03/05 | 1,264 | 1,298 | 1,260 | 1,291 | 2,925,400 |
| 2014/03/04 | 1,234 | 1,266 | 1,220 | 1,243 | 2,634,900 |
| 2014/03/03 | 1,230 | 1,246 | 1,206 | 1,241 | 2,654,600 |
| 2014/02/28 | 1,227 | 1,249 | 1,225 | 1,246 | 3,277,200 |
| 2014/02/27 | 1,258 | 1,259 | 1,216 | 1,221 | 3,001,900 |
| 2014/02/26 | 1,255 | 1,276 | 1,240 | 1,259 | 1,711,000 |
| 2014/02/25 | 1,273 | 1,286 | 1,268 | 1,277 | 2,143,100 |
| 2014/02/24 | 1,271 | 1,297 | 1,238 | 1,261 | 2,543,100 |
| 2014/02/21 | 1,264 | 1,285 | 1,252 | 1,282 | 2,196,900 |
| 2014/02/20 | 1,279 | 1,280 | 1,235 | 1,241 | 2,105,700 |
| 2014/02/19 | 1,277 | 1,296 | 1,266 | 1,292 | 2,547,100 |
| 2014/02/18 | 1,246 | 1,288 | 1,246 | 1,278 | 2,512,200 |
| 2014/02/17 | 1,220 | 1,251 | 1,216 | 1,240 | 2,057,300 |
| 2014/02/14 | 1,260 | 1,292 | 1,209 | 1,226 | 3,597,700 |
| 2014/02/13 | 1,250 | 1,278 | 1,209 | 1,265 | 3,862,900 |
| 2014/02/12 | 1,266 | 1,276 | 1,246 | 1,252 | 2,447,800 |
| 2014/02/10 | 1,278 | 1,281 | 1,223 | 1,238 | 2,852,500 |
| 2014/02/07 | 1,240 | 1,262 | 1,228 | 1,261 | 2,272,400 |
| 2014/02/06 | 1,196 | 1,222 | 1,183 | 1,215 | 3,112,800 |
| 2014/02/05 | 1,186 | 1,209 | 1,181 | 1,201 | 3,167,900 |
| 2014/02/04 | 1,181 | 1,217 | 1,163 | 1,163 | 4,658,700 |
| 2014/02/03 | 1,251 | 1,269 | 1,238 | 1,239 | 2,073,200 |
| 2014/01/31 | 1,305 | 1,317 | 1,249 | 1,265 | 2,868,000 |
| 2014/01/30 | 1,293 | 1,305 | 1,273 | 1,292 | 3,689,500 |
| 2014/01/29 | 1,312 | 1,341 | 1,305 | 1,337 | 3,833,000 |
| 2014/01/28 | 1,328 | 1,328 | 1,299 | 1,300 | 4,724,100 |
| 2014/01/27 | 1,342 | 1,346 | 1,294 | 1,298 | 6,474,700 |
| 2014/01/24 | 1,439 | 1,442 | 1,387 | 1,397 | 3,400,500 |
| 2014/01/23 | 1,462 | 1,487 | 1,453 | 1,468 | 3,528,100 |
| 2014/01/22 | 1,443 | 1,462 | 1,439 | 1,450 | 2,641,800 |
| 2014/01/21 | 1,455 | 1,475 | 1,442 | 1,454 | 2,145,800 |
| 2014/01/20 | 1,465 | 1,468 | 1,450 | 1,453 | 1,682,200 |
| 2014/01/17 | 1,459 | 1,460 | 1,440 | 1,454 | 2,183,600 |
| 2014/01/16 | 1,496 | 1,505 | 1,472 | 1,475 | 1,924,400 |
| 2014/01/15 | 1,454 | 1,482 | 1,454 | 1,480 | 2,523,800 |
| 2014/01/14 | 1,460 | 1,460 | 1,406 | 1,421 | 4,082,700 |
| 2014/01/10 | 1,500 | 1,503 | 1,481 | 1,490 | 3,499,800 |
| 2014/01/09 | 1,486 | 1,504 | 1,479 | 1,497 | 3,071,400 |
| 2014/01/08 | 1,458 | 1,480 | 1,446 | 1,480 | 2,267,300 |
| 2014/01/07 | 1,431 | 1,442 | 1,417 | 1,433 | 2,814,700 |
| 2014/01/06 | 1,480 | 1,485 | 1,442 | 1,453 | 2,478,100 |