住友不動産(8830)の株価時系列情報
住友不動産(8830)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 | 4,205 | 4,205 | 4,130 | 4,132 | 2,444,000 |
| 2014/12/29 | 4,244 | 4,251 | 4,144 | 4,199 | 1,963,000 |
| 2014/12/26 | 4,200 | 4,286 | 4,200 | 4,255 | 1,075,000 |
| 2014/12/25 | 4,191 | 4,240 | 4,189 | 4,213 | 1,384,000 |
| 2014/12/24 | 4,294 | 4,300 | 4,202 | 4,218 | 2,456,000 |
| 2014/12/22 | 4,195 | 4,245 | 4,153 | 4,228 | 3,688,000 |
| 2014/12/19 | 4,044 | 4,194 | 4,022 | 4,155 | 4,717,000 |
| 2014/12/18 | 3,936 | 3,992 | 3,921 | 3,932 | 3,282,000 |
| 2014/12/17 | 3,835 | 3,905 | 3,812 | 3,866 | 3,715,000 |
| 2014/12/16 | 3,900 | 3,917 | 3,844 | 3,870 | 3,491,000 |
| 2014/12/15 | 4,000 | 4,027 | 3,961 | 3,969 | 2,271,000 |
| 2014/12/12 | 4,008 | 4,070 | 3,998 | 4,041 | 5,585,000 |
| 2014/12/11 | 4,032 | 4,062 | 4,011 | 4,040 | 3,625,000 |
| 2014/12/10 | 4,172 | 4,220 | 4,071 | 4,110 | 3,723,000 |
| 2014/12/09 | 4,218 | 4,229 | 4,189 | 4,202 | 2,394,000 |
| 2014/12/08 | 4,250 | 4,289 | 4,235 | 4,245 | 3,802,000 |
| 2014/12/05 | 4,155 | 4,204 | 4,152 | 4,187 | 2,787,000 |
| 2014/12/04 | 4,187 | 4,210 | 4,123 | 4,127 | 2,498,000 |
| 2014/12/03 | 4,165 | 4,230 | 4,148 | 4,156 | 3,000,000 |
| 2014/12/02 | 4,151 | 4,160 | 4,104 | 4,140 | 2,149,000 |
| 2014/12/01 | 4,088 | 4,186 | 4,080 | 4,157 | 2,213,000 |
| 2014/11/28 | 4,149 | 4,161 | 4,095 | 4,099 | 3,664,000 |
| 2014/11/27 | 4,158 | 4,205 | 4,096 | 4,098 | 4,624,000 |
| 2014/11/26 | 4,255 | 4,261 | 4,157 | 4,189 | 5,047,000 |
| 2014/11/25 | 4,455 | 4,456 | 4,286 | 4,297 | 4,285,000 |
| 2014/11/21 | 4,389 | 4,415 | 4,353 | 4,401 | 3,380,000 |
| 2014/11/20 | 4,524 | 4,550 | 4,405 | 4,413 | 3,268,000 |
| 2014/11/19 | 4,488 | 4,542 | 4,480 | 4,506 | 3,019,000 |
| 2014/11/18 | 4,537 | 4,545 | 4,455 | 4,489 | 3,285,000 |
| 2014/11/17 | 4,590 | 4,590 | 4,468 | 4,478 | 4,387,000 |
| 2014/11/14 | 4,555 | 4,610 | 4,474 | 4,606 | 6,906,000 |
| 2014/11/13 | 4,391 | 4,498 | 4,386 | 4,485 | 4,269,000 |
| 2014/11/12 | 4,348 | 4,525 | 4,325 | 4,461 | 9,939,000 |
| 2014/11/11 | 4,146 | 4,270 | 4,122 | 4,227 | 3,249,000 |
| 2014/11/10 | 4,110 | 4,153 | 4,091 | 4,137 | 2,102,000 |
| 2014/11/07 | 4,168 | 4,206 | 4,109 | 4,151 | 2,987,000 |
| 2014/11/06 | 4,270 | 4,296 | 4,098 | 4,123 | 5,858,000 |
| 2014/11/05 | 4,315 | 4,348 | 4,242 | 4,264 | 6,409,000 |
| 2014/11/04 | 4,445 | 4,500 | 4,289 | 4,335 | 16,554,000 |
| 2014/10/31 | 3,676 | 4,179 | 3,651 | 4,095 | 10,005,000 |
| 2014/10/30 | 3,615 | 3,676 | 3,610 | 3,647 | 2,381,000 |
| 2014/10/29 | 3,530 | 3,598 | 3,514 | 3,586 | 2,125,000 |
| 2014/10/28 | 3,537 | 3,559 | 3,477 | 3,503 | 1,923,000 |
| 2014/10/27 | 3,530 | 3,548 | 3,503 | 3,530 | 1,344,000 |
| 2014/10/24 | 3,567 | 3,578 | 3,512 | 3,520 | 1,792,000 |
| 2014/10/23 | 3,510 | 3,525 | 3,464 | 3,502 | 1,646,000 |
| 2014/10/22 | 3,529 | 3,590 | 3,505 | 3,539 | 3,482,000 |
| 2014/10/21 | 3,454 | 3,493 | 3,421 | 3,427 | 2,098,000 |
| 2014/10/20 | 3,460 | 3,488 | 3,441 | 3,457 | 3,671,000 |
| 2014/10/17 | 3,378 | 3,416 | 3,363 | 3,376 | 3,639,000 |
| 2014/10/16 | 3,419 | 3,430 | 3,340 | 3,383 | 3,675,000 |
| 2014/10/15 | 3,490 | 3,539 | 3,456 | 3,519 | 2,300,000 |
| 2014/10/14 | 3,550 | 3,555 | 3,487 | 3,498 | 3,591,000 |
| 2014/10/10 | 3,544 | 3,638 | 3,527 | 3,625 | 4,811,000 |
| 2014/10/09 | 3,590 | 3,655 | 3,577 | 3,581 | 5,101,000 |
| 2014/10/08 | 3,523 | 3,578 | 3,490 | 3,572 | 4,277,000 |
| 2014/10/07 | 3,556 | 3,649 | 3,535 | 3,587 | 4,158,000 |
| 2014/10/06 | 3,617 | 3,619 | 3,520 | 3,573 | 7,416,000 |
| 2014/10/03 | 3,701 | 3,708 | 3,573 | 3,617 | 7,026,000 |
| 2014/10/02 | 3,835 | 3,848 | 3,703 | 3,708 | 5,298,000 |
| 2014/10/01 | 3,894 | 3,919 | 3,877 | 3,881 | 1,809,000 |
| 2014/09/30 | 3,916 | 3,920 | 3,880 | 3,903 | 2,061,000 |
| 2014/09/29 | 3,921 | 3,942 | 3,902 | 3,929 | 2,244,000 |
| 2014/09/26 | 3,850 | 3,922 | 3,840 | 3,910 | 2,173,000 |
| 2014/09/25 | 3,900 | 3,913 | 3,868 | 3,910 | 2,782,000 |
| 2014/09/24 | 3,915 | 3,932 | 3,848 | 3,875 | 3,096,000 |
| 2014/09/22 | 3,979 | 4,009 | 3,932 | 3,948 | 2,047,000 |
| 2014/09/19 | 3,945 | 4,008 | 3,929 | 3,981 | 2,623,000 |
| 2014/09/18 | 3,954 | 3,978 | 3,920 | 3,934 | 2,189,000 |
| 2014/09/17 | 3,928 | 3,930 | 3,868 | 3,905 | 2,570,000 |
| 2014/09/16 | 3,984 | 4,008 | 3,910 | 3,950 | 3,567,000 |
| 2014/09/12 | 4,028 | 4,055 | 4,002 | 4,026 | 5,036,000 |
| 2014/09/11 | 4,100 | 4,110 | 4,072 | 4,075 | 2,068,000 |
| 2014/09/10 | 4,020 | 4,051 | 4,004 | 4,044 | 1,557,000 |
| 2014/09/09 | 4,110 | 4,110 | 4,031 | 4,033 | 1,637,000 |
| 2014/09/08 | 4,109 | 4,109 | 4,069 | 4,085 | 1,257,000 |
| 2014/09/05 | 4,128 | 4,136 | 4,070 | 4,075 | 2,116,000 |
| 2014/09/04 | 4,135 | 4,149 | 4,087 | 4,102 | 2,104,000 |
| 2014/09/03 | 4,132 | 4,180 | 4,117 | 4,143 | 2,595,000 |
| 2014/09/02 | 4,079 | 4,163 | 4,063 | 4,114 | 2,812,000 |
| 2014/09/01 | 4,050 | 4,086 | 4,041 | 4,072 | 1,545,000 |
| 2014/08/29 | 4,089 | 4,095 | 4,022 | 4,029 | 3,832,000 |
| 2014/08/28 | 4,133 | 4,138 | 4,101 | 4,132 | 1,861,000 |
| 2014/08/27 | 4,207 | 4,213 | 4,147 | 4,173 | 1,395,000 |
| 2014/08/26 | 4,218 | 4,241 | 4,171 | 4,193 | 1,794,000 |
| 2014/08/25 | 4,230 | 4,255 | 4,197 | 4,234 | 1,468,000 |
| 2014/08/22 | 4,260 | 4,262 | 4,204 | 4,224 | 1,988,000 |
| 2014/08/21 | 4,157 | 4,245 | 4,138 | 4,224 | 3,090,000 |
| 2014/08/20 | 4,146 | 4,155 | 4,111 | 4,117 | 1,223,000 |
| 2014/08/19 | 4,100 | 4,145 | 4,094 | 4,124 | 1,777,000 |
| 2014/08/18 | 4,073 | 4,082 | 4,018 | 4,055 | 2,019,000 |
| 2014/08/15 | 4,048 | 4,128 | 4,044 | 4,100 | 2,331,000 |
| 2014/08/14 | 4,086 | 4,088 | 4,002 | 4,029 | 2,359,000 |
| 2014/08/13 | 3,989 | 4,049 | 3,963 | 4,038 | 1,611,000 |
| 2014/08/12 | 4,011 | 4,051 | 3,985 | 3,988 | 1,517,000 |
| 2014/08/11 | 4,000 | 4,035 | 3,976 | 3,995 | 2,078,000 |
| 2014/08/08 | 4,014 | 4,027 | 3,923 | 3,935 | 2,750,000 |
| 2014/08/07 | 4,003 | 4,093 | 3,986 | 4,084 | 1,743,000 |
| 2014/08/06 | 4,097 | 4,126 | 4,030 | 4,051 | 2,039,000 |
| 2014/08/05 | 4,180 | 4,180 | 4,095 | 4,104 | 2,797,000 |
| 2014/08/04 | 4,240 | 4,245 | 4,183 | 4,183 | 2,304,000 |
| 2014/08/01 | 4,282 | 4,308 | 4,260 | 4,271 | 1,883,000 |
| 2014/07/31 | 4,289 | 4,343 | 4,287 | 4,303 | 2,139,000 |
| 2014/07/30 | 4,277 | 4,294 | 4,235 | 4,250 | 2,070,000 |
| 2014/07/29 | 4,244 | 4,308 | 4,226 | 4,298 | 2,062,000 |
| 2014/07/28 | 4,253 | 4,275 | 4,228 | 4,242 | 1,785,000 |
| 2014/07/25 | 4,240 | 4,290 | 4,240 | 4,287 | 1,582,000 |
| 2014/07/24 | 4,264 | 4,274 | 4,233 | 4,236 | 1,742,000 |
| 2014/07/23 | 4,271 | 4,305 | 4,253 | 4,266 | 1,917,000 |
| 2014/07/22 | 4,277 | 4,295 | 4,245 | 4,252 | 1,732,000 |
| 2014/07/18 | 4,240 | 4,269 | 4,235 | 4,248 | 1,969,000 |
| 2014/07/17 | 4,349 | 4,387 | 4,321 | 4,327 | 1,609,000 |
| 2014/07/16 | 4,330 | 4,412 | 4,325 | 4,355 | 2,585,000 |
| 2014/07/15 | 4,300 | 4,406 | 4,288 | 4,346 | 3,049,000 |
| 2014/07/14 | 4,271 | 4,289 | 4,226 | 4,281 | 1,678,000 |
| 2014/07/11 | 4,267 | 4,332 | 4,267 | 4,299 | 1,576,000 |
| 2014/07/10 | 4,350 | 4,384 | 4,307 | 4,314 | 1,490,000 |
| 2014/07/09 | 4,282 | 4,341 | 4,263 | 4,336 | 1,587,000 |
| 2014/07/08 | 4,333 | 4,360 | 4,282 | 4,330 | 1,920,000 |
| 2014/07/07 | 4,382 | 4,414 | 4,365 | 4,381 | 1,249,000 |
| 2014/07/04 | 4,444 | 4,447 | 4,385 | 4,400 | 1,742,000 |
| 2014/07/03 | 4,397 | 4,409 | 4,357 | 4,362 | 1,640,000 |
| 2014/07/02 | 4,410 | 4,424 | 4,348 | 4,378 | 1,705,000 |
| 2014/07/01 | 4,346 | 4,407 | 4,330 | 4,384 | 1,634,000 |
| 2014/06/30 | 4,360 | 4,365 | 4,310 | 4,347 | 1,472,000 |
| 2014/06/27 | 4,423 | 4,431 | 4,310 | 4,342 | 2,100,000 |
| 2014/06/26 | 4,432 | 4,465 | 4,410 | 4,422 | 1,873,000 |
| 2014/06/25 | 4,413 | 4,470 | 4,413 | 4,437 | 1,474,000 |
| 2014/06/24 | 4,428 | 4,487 | 4,366 | 4,471 | 2,206,000 |
| 2014/06/23 | 4,500 | 4,529 | 4,482 | 4,498 | 1,650,000 |
| 2014/06/20 | 4,516 | 4,578 | 4,466 | 4,485 | 3,471,000 |
| 2014/06/19 | 4,346 | 4,492 | 4,346 | 4,473 | 3,175,000 |
| 2014/06/18 | 4,301 | 4,370 | 4,258 | 4,356 | 2,696,000 |
| 2014/06/17 | 4,321 | 4,359 | 4,298 | 4,309 | 2,543,000 |
| 2014/06/16 | 4,400 | 4,417 | 4,343 | 4,345 | 2,151,000 |
| 2014/06/13 | 4,357 | 4,455 | 4,301 | 4,446 | 4,285,000 |
| 2014/06/12 | 4,399 | 4,435 | 4,351 | 4,427 | 1,845,000 |
| 2014/06/11 | 4,440 | 4,483 | 4,421 | 4,454 | 1,740,000 |
| 2014/06/10 | 4,546 | 4,558 | 4,471 | 4,480 | 1,806,000 |
| 2014/06/09 | 4,485 | 4,541 | 4,460 | 4,521 | 2,582,000 |
| 2014/06/06 | 4,460 | 4,476 | 4,411 | 4,427 | 1,897,000 |
| 2014/06/05 | 4,508 | 4,515 | 4,392 | 4,421 | 2,828,000 |
| 2014/06/04 | 4,569 | 4,596 | 4,473 | 4,485 | 2,953,000 |
| 2014/06/03 | 4,578 | 4,597 | 4,529 | 4,561 | 2,417,000 |
| 2014/06/02 | 4,405 | 4,567 | 4,390 | 4,552 | 2,906,000 |
| 2014/05/30 | 4,390 | 4,415 | 4,337 | 4,369 | 2,475,000 |
| 2014/05/29 | 4,356 | 4,384 | 4,323 | 4,356 | 2,502,000 |
| 2014/05/28 | 4,276 | 4,402 | 4,263 | 4,395 | 4,578,000 |
| 2014/05/27 | 4,399 | 4,473 | 4,386 | 4,408 | 2,536,000 |
| 2014/05/26 | 4,465 | 4,467 | 4,379 | 4,419 | 1,913,000 |
| 2014/05/23 | 4,442 | 4,470 | 4,394 | 4,402 | 2,923,000 |
| 2014/05/22 | 4,327 | 4,390 | 4,263 | 4,385 | 2,430,000 |
| 2014/05/21 | 4,374 | 4,383 | 4,260 | 4,314 | 3,233,000 |
| 2014/05/20 | 4,296 | 4,443 | 4,296 | 4,401 | 3,994,000 |
| 2014/05/19 | 4,324 | 4,349 | 4,282 | 4,303 | 2,386,000 |
| 2014/05/16 | 4,267 | 4,356 | 4,260 | 4,347 | 4,143,000 |
| 2014/05/15 | 4,349 | 4,395 | 4,263 | 4,374 | 3,516,000 |
| 2014/05/14 | 4,180 | 4,327 | 4,170 | 4,315 | 4,178,000 |
| 2014/05/13 | 4,109 | 4,215 | 4,100 | 4,145 | 3,033,000 |
| 2014/05/12 | 4,066 | 4,076 | 3,996 | 4,001 | 1,943,000 |
| 2014/05/09 | 4,037 | 4,090 | 4,021 | 4,044 | 1,682,000 |
| 2014/05/08 | 4,032 | 4,137 | 4,032 | 4,055 | 3,105,000 |
| 2014/05/07 | 4,077 | 4,114 | 3,993 | 4,004 | 3,420,000 |
| 2014/05/02 | 4,033 | 4,125 | 4,026 | 4,111 | 3,132,000 |
| 2014/05/01 | 3,940 | 4,034 | 3,940 | 4,032 | 2,018,000 |
| 2014/04/30 | 3,931 | 3,986 | 3,918 | 3,960 | 2,857,000 |
| 2014/04/28 | 3,875 | 3,936 | 3,871 | 3,925 | 1,526,000 |
| 2014/04/25 | 3,920 | 4,006 | 3,910 | 3,933 | 1,745,000 |
| 2014/04/24 | 4,025 | 4,030 | 3,950 | 3,978 | 1,412,000 |
| 2014/04/23 | 3,972 | 3,994 | 3,886 | 3,986 | 1,812,000 |
| 2014/04/22 | 4,010 | 4,044 | 3,944 | 3,944 | 1,262,000 |
| 2014/04/21 | 4,035 | 4,068 | 3,978 | 3,987 | 1,434,000 |
| 2014/04/18 | 4,016 | 4,061 | 4,006 | 4,030 | 1,173,000 |
| 2014/04/17 | 4,011 | 4,021 | 3,956 | 3,995 | 1,961,000 |
| 2014/04/16 | 3,960 | 4,072 | 3,932 | 4,034 | 2,987,000 |
| 2014/04/15 | 3,957 | 3,968 | 3,890 | 3,902 | 2,160,000 |
| 2014/04/14 | 3,928 | 3,953 | 3,892 | 3,898 | 2,795,000 |
| 2014/04/11 | 3,976 | 4,032 | 3,916 | 3,972 | 3,260,000 |
| 2014/04/10 | 4,081 | 4,112 | 4,031 | 4,046 | 2,475,000 |
| 2014/04/09 | 4,095 | 4,100 | 3,993 | 4,029 | 3,279,000 |
| 2014/04/08 | 4,245 | 4,265 | 4,171 | 4,187 | 2,889,000 |
| 2014/04/07 | 4,367 | 4,383 | 4,257 | 4,277 | 2,833,000 |
| 2014/04/04 | 4,347 | 4,440 | 4,329 | 4,437 | 5,090,000 |
| 2014/04/03 | 4,250 | 4,345 | 4,230 | 4,314 | 3,979,000 |
| 2014/04/02 | 4,100 | 4,281 | 4,100 | 4,224 | 3,743,000 |
| 2014/04/01 | 4,053 | 4,079 | 4,013 | 4,055 | 1,683,000 |
| 2014/03/31 | 4,060 | 4,108 | 3,988 | 4,042 | 2,742,000 |
| 2014/03/28 | 3,935 | 3,987 | 3,880 | 3,980 | 2,274,000 |
| 2014/03/27 | 3,852 | 3,958 | 3,795 | 3,936 | 2,759,000 |
| 2014/03/26 | 3,835 | 3,941 | 3,835 | 3,878 | 2,947,000 |
| 2014/03/25 | 3,835 | 3,845 | 3,759 | 3,834 | 3,963,000 |
| 2014/03/24 | 3,870 | 3,950 | 3,854 | 3,905 | 3,052,000 |
| 2014/03/20 | 3,981 | 4,009 | 3,892 | 3,914 | 5,767,000 |
| 2014/03/19 | 4,083 | 4,105 | 3,979 | 4,034 | 2,716,000 |
| 2014/03/18 | 4,094 | 4,121 | 4,019 | 4,046 | 3,187,000 |
| 2014/03/17 | 4,027 | 4,080 | 3,956 | 4,009 | 4,915,000 |
| 2014/03/14 | 4,099 | 4,129 | 4,038 | 4,120 | 5,270,000 |
| 2014/03/13 | 4,280 | 4,305 | 4,230 | 4,233 | 2,425,000 |
| 2014/03/12 | 4,300 | 4,370 | 4,280 | 4,280 | 2,159,000 |
| 2014/03/11 | 4,420 | 4,443 | 4,379 | 4,415 | 1,805,000 |
| 2014/03/10 | 4,416 | 4,455 | 4,330 | 4,375 | 2,712,000 |
| 2014/03/07 | 4,464 | 4,523 | 4,433 | 4,470 | 2,852,000 |
| 2014/03/06 | 4,314 | 4,453 | 4,286 | 4,394 | 4,066,000 |
| 2014/03/05 | 4,362 | 4,380 | 4,327 | 4,334 | 4,847,000 |
| 2014/03/04 | 4,075 | 4,226 | 4,052 | 4,186 | 4,358,000 |
| 2014/03/03 | 4,039 | 4,091 | 4,006 | 4,040 | 2,177,000 |
| 2014/02/28 | 4,100 | 4,127 | 4,033 | 4,093 | 3,745,000 |
| 2014/02/27 | 4,205 | 4,206 | 4,095 | 4,141 | 3,193,000 |
| 2014/02/26 | 4,228 | 4,314 | 4,220 | 4,270 | 1,493,000 |
| 2014/02/25 | 4,283 | 4,315 | 4,237 | 4,294 | 1,991,000 |
| 2014/02/24 | 4,327 | 4,372 | 4,182 | 4,239 | 2,622,000 |
| 2014/02/21 | 4,308 | 4,340 | 4,273 | 4,326 | 1,962,000 |
| 2014/02/20 | 4,351 | 4,395 | 4,251 | 4,265 | 2,347,000 |
| 2014/02/19 | 4,410 | 4,486 | 4,313 | 4,362 | 2,738,000 |
| 2014/02/18 | 4,321 | 4,494 | 4,240 | 4,469 | 2,929,000 |
| 2014/02/17 | 4,209 | 4,308 | 4,200 | 4,294 | 2,218,000 |
| 2014/02/14 | 4,376 | 4,398 | 4,115 | 4,228 | 5,106,000 |
| 2014/02/13 | 4,522 | 4,534 | 4,372 | 4,415 | 2,042,000 |
| 2014/02/12 | 4,580 | 4,600 | 4,517 | 4,523 | 1,547,000 |
| 2014/02/10 | 4,511 | 4,544 | 4,478 | 4,531 | 1,591,000 |
| 2014/02/07 | 4,471 | 4,479 | 4,406 | 4,459 | 2,041,000 |
| 2014/02/06 | 4,452 | 4,525 | 4,389 | 4,414 | 2,567,000 |
| 2014/02/05 | 4,438 | 4,480 | 4,331 | 4,392 | 2,497,000 |
| 2014/02/04 | 4,365 | 4,459 | 4,318 | 4,335 | 3,359,000 |
| 2014/02/03 | 4,555 | 4,606 | 4,474 | 4,480 | 2,126,000 |
| 2014/01/31 | 4,633 | 4,664 | 4,541 | 4,592 | 2,183,000 |
| 2014/01/30 | 4,700 | 4,729 | 4,577 | 4,627 | 3,108,000 |
| 2014/01/29 | 4,870 | 4,895 | 4,795 | 4,830 | 2,403,000 |
| 2014/01/28 | 4,660 | 4,870 | 4,631 | 4,770 | 3,414,000 |
| 2014/01/27 | 4,700 | 4,731 | 4,632 | 4,659 | 2,960,000 |
| 2014/01/24 | 4,760 | 4,792 | 4,733 | 4,766 | 2,720,000 |
| 2014/01/23 | 4,947 | 4,976 | 4,852 | 4,859 | 2,032,000 |
| 2014/01/22 | 4,920 | 4,989 | 4,862 | 4,946 | 1,802,000 |
| 2014/01/21 | 4,927 | 5,010 | 4,922 | 4,960 | 2,103,000 |
| 2014/01/20 | 4,974 | 4,977 | 4,842 | 4,890 | 1,646,000 |
| 2014/01/17 | 4,890 | 4,988 | 4,888 | 4,963 | 3,729,000 |
| 2014/01/16 | 4,921 | 4,969 | 4,876 | 4,894 | 2,330,000 |
| 2014/01/15 | 4,871 | 4,928 | 4,840 | 4,920 | 2,825,000 |
| 2014/01/14 | 4,900 | 4,940 | 4,770 | 4,809 | 3,274,000 |
| 2014/01/10 | 5,090 | 5,090 | 4,950 | 4,990 | 3,385,000 |
| 2014/01/09 | 5,160 | 5,210 | 5,060 | 5,080 | 2,453,000 |
| 2014/01/08 | 5,080 | 5,120 | 5,020 | 5,110 | 1,486,000 |
| 2014/01/07 | 5,080 | 5,100 | 5,010 | 5,050 | 1,932,000 |
| 2014/01/06 | 5,200 | 5,270 | 5,090 | 5,130 | 2,809,000 |