ＫＤＤＩ(9433)の株価時系列情報
ＫＤＤＩ(9433)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 | 7,840 | 7,879 | 7,637 | 7,637 | 2,403,102 |
| 2014/12/29 | 7,925 | 7,948 | 7,771 | 7,843 | 1,634,302 |
| 2014/12/26 | 7,885 | 7,933 | 7,870 | 7,879 | 1,143,501 |
| 2014/12/25 | 7,905 | 7,937 | 7,866 | 7,886 | 1,057,901 |
| 2014/12/24 | 8,017 | 8,035 | 7,895 | 7,905 | 2,280,702 |
| 2014/12/22 | 8,088 | 8,102 | 7,905 | 7,930 | 2,133,202 |
| 2014/12/19 | 7,870 | 7,950 | 7,818 | 7,946 | 4,493,904 |
| 2014/12/18 | 7,728 | 7,762 | 7,660 | 7,687 | 2,773,503 |
| 2014/12/17 | 7,453 | 7,540 | 7,429 | 7,491 | 3,144,503 |
| 2014/12/16 | 7,348 | 7,435 | 7,332 | 7,389 | 2,828,903 |
| 2014/12/15 | 7,505 | 7,534 | 7,421 | 7,506 | 2,486,302 |
| 2014/12/12 | 7,638 | 7,734 | 7,600 | 7,617 | 5,522,506 |
| 2014/12/11 | 7,660 | 7,750 | 7,573 | 7,643 | 2,648,903 |
| 2014/12/10 | 7,787 | 7,834 | 7,655 | 7,718 | 3,386,603 |
| 2014/12/09 | 7,650 | 7,818 | 7,632 | 7,792 | 3,665,304 |
| 2014/12/08 | 7,650 | 7,680 | 7,600 | 7,638 | 2,858,603 |
| 2014/12/05 | 7,585 | 7,638 | 7,545 | 7,605 | 1,920,202 |
| 2014/12/04 | 7,600 | 7,623 | 7,552 | 7,601 | 2,073,002 |
| 2014/12/03 | 7,600 | 7,679 | 7,550 | 7,565 | 2,424,602 |
| 2014/12/02 | 7,475 | 7,697 | 7,460 | 7,655 | 2,705,603 |
| 2014/12/01 | 7,488 | 7,564 | 7,381 | 7,544 | 2,840,203 |
| 2014/11/28 | 7,570 | 7,627 | 7,533 | 7,604 | 2,614,903 |
| 2014/11/27 | 7,620 | 7,622 | 7,481 | 7,522 | 1,918,702 |
| 2014/11/26 | 7,580 | 7,658 | 7,542 | 7,630 | 2,358,202 |
| 2014/11/25 | 7,600 | 7,642 | 7,546 | 7,593 | 3,769,404 |
| 2014/11/21 | 7,686 | 7,709 | 7,588 | 7,687 | 2,689,303 |
| 2014/11/20 | 7,680 | 7,738 | 7,651 | 7,707 | 2,665,403 |
| 2014/11/19 | 7,629 | 7,654 | 7,556 | 7,599 | 2,772,503 |
| 2014/11/18 | 7,500 | 7,658 | 7,488 | 7,625 | 3,108,703 |
| 2014/11/17 | 7,492 | 7,549 | 7,336 | 7,358 | 3,339,003 |
| 2014/11/14 | 7,715 | 7,717 | 7,481 | 7,584 | 5,121,305 |
| 2014/11/13 | 7,590 | 7,662 | 7,496 | 7,634 | 2,859,103 |
| 2014/11/12 | 7,757 | 7,760 | 7,598 | 7,627 | 4,356,004 |
| 2014/11/11 | 7,418 | 7,696 | 7,410 | 7,695 | 4,520,605 |
| 2014/11/10 | 7,235 | 7,334 | 7,221 | 7,313 | 2,711,703 |
| 2014/11/07 | 7,340 | 7,397 | 7,300 | 7,312 | 3,380,903 |
| 2014/11/06 | 7,450 | 7,501 | 7,345 | 7,368 | 3,150,103 |
| 2014/11/05 | 7,529 | 7,529 | 7,306 | 7,392 | 4,658,605 |
| 2014/11/04 | 7,383 | 7,686 | 7,261 | 7,548 | 5,946,106 |
| 2014/10/31 | 6,905 | 7,300 | 6,887 | 7,225 | 5,075,905 |
| 2014/10/30 | 6,890 | 6,907 | 6,804 | 6,900 | 7,141,707 |
| 2014/10/29 | 6,820 | 6,958 | 6,804 | 6,899 | 3,305,703 |
| 2014/10/28 | 6,787 | 6,828 | 6,756 | 6,801 | 2,177,402 |
| 2014/10/27 | 6,720 | 6,785 | 6,661 | 6,771 | 2,402,002 |
| 2014/10/24 | 6,686 | 6,697 | 6,580 | 6,658 | 2,898,803 |
| 2014/10/23 | 6,550 | 6,618 | 6,497 | 6,570 | 2,321,102 |
| 2014/10/22 | 6,522 | 6,626 | 6,493 | 6,626 | 3,836,404 |
| 2014/10/21 | 6,368 | 6,420 | 6,277 | 6,322 | 2,373,802 |
| 2014/10/20 | 6,261 | 6,410 | 6,260 | 6,410 | 3,362,403 |
| 2014/10/17 | 6,262 | 6,286 | 6,123 | 6,161 | 3,626,204 |
| 2014/10/16 | 6,299 | 6,333 | 6,217 | 6,261 | 3,464,603 |
| 2014/10/15 | 6,328 | 6,350 | 6,263 | 6,342 | 2,760,803 |
| 2014/10/14 | 6,386 | 6,400 | 6,241 | 6,284 | 4,413,404 |
| 2014/10/10 | 6,426 | 6,475 | 6,406 | 6,456 | 4,844,005 |
| 2014/10/09 | 6,729 | 6,730 | 6,516 | 6,549 | 2,921,903 |
| 2014/10/08 | 6,590 | 6,660 | 6,547 | 6,631 | 2,991,803 |
| 2014/10/07 | 6,566 | 6,708 | 6,555 | 6,609 | 2,274,802 |
| 2014/10/06 | 6,549 | 6,598 | 6,492 | 6,565 | 2,471,902 |
| 2014/10/03 | 6,440 | 6,523 | 6,350 | 6,420 | 2,581,803 |
| 2014/10/02 | 6,560 | 6,560 | 6,413 | 6,427 | 2,591,503 |
| 2014/10/01 | 6,570 | 6,687 | 6,511 | 6,612 | 1,857,802 |
| 2014/09/30 | 6,673 | 6,675 | 6,488 | 6,593 | 2,583,003 |
| 2014/09/29 | 6,641 | 6,657 | 6,587 | 6,627 | 1,615,102 |
| 2014/09/26 | 6,433 | 6,555 | 6,410 | 6,541 | 1,797,302 |
| 2014/09/25 | 6,586 | 6,617 | 6,553 | 6,609 | 1,931,602 |
| 2014/09/24 | 6,591 | 6,655 | 6,516 | 6,550 | 2,985,803 |
| 2014/09/22 | 6,744 | 6,745 | 6,572 | 6,588 | 2,088,402 |
| 2014/09/19 | 6,559 | 6,664 | 6,540 | 6,646 | 3,526,204 |
| 2014/09/18 | 6,549 | 6,559 | 6,467 | 6,524 | 2,762,003 |
| 2014/09/17 | 6,450 | 6,520 | 6,450 | 6,459 | 2,855,903 |
| 2014/09/16 | 6,340 | 6,473 | 6,320 | 6,432 | 3,141,703 |
| 2014/09/12 | 6,391 | 6,419 | 6,355 | 6,403 | 5,494,805 |
| 2014/09/11 | 6,350 | 6,428 | 6,323 | 6,417 | 2,906,403 |
| 2014/09/10 | 6,254 | 6,323 | 6,218 | 6,305 | 2,400,902 |
| 2014/09/09 | 6,230 | 6,293 | 6,216 | 6,259 | 2,048,202 |
| 2014/09/08 | 6,200 | 6,275 | 6,187 | 6,193 | 1,725,402 |
| 2014/09/05 | 6,200 | 6,200 | 6,124 | 6,156 | 1,455,601 |
| 2014/09/04 | 6,161 | 6,186 | 6,133 | 6,163 | 1,375,001 |
| 2014/09/03 | 6,173 | 6,200 | 6,121 | 6,174 | 2,156,402 |
| 2014/09/02 | 6,020 | 6,114 | 5,988 | 6,100 | 1,316,201 |
| 2014/09/01 | 6,012 | 6,022 | 5,948 | 6,000 | 873,701 |
| 2014/08/29 | 5,948 | 6,039 | 5,945 | 5,999 | 1,802,202 |
| 2014/08/28 | 5,971 | 5,981 | 5,934 | 5,960 | 2,056,302 |
| 2014/08/27 | 6,057 | 6,079 | 5,992 | 6,028 | 1,387,001 |
| 2014/08/26 | 6,121 | 6,149 | 6,053 | 6,062 | 1,211,901 |
| 2014/08/25 | 6,169 | 6,182 | 6,095 | 6,150 | 1,955,802 |
| 2014/08/22 | 6,099 | 6,135 | 6,078 | 6,096 | 1,686,302 |
| 2014/08/21 | 6,040 | 6,074 | 5,972 | 6,067 | 1,949,602 |
| 2014/08/20 | 5,987 | 6,004 | 5,938 | 5,971 | 2,094,002 |
| 2014/08/19 | 5,993 | 5,993 | 5,926 | 5,933 | 1,564,202 |
| 2014/08/18 | 5,945 | 5,974 | 5,912 | 5,943 | 1,066,301 |
| 2014/08/15 | 5,993 | 5,993 | 5,907 | 5,963 | 1,245,801 |
| 2014/08/14 | 5,997 | 5,997 | 5,935 | 5,987 | 1,243,201 |
| 2014/08/13 | 5,865 | 5,940 | 5,820 | 5,926 | 1,923,602 |
| 2014/08/12 | 5,975 | 5,987 | 5,905 | 5,920 | 1,858,702 |
| 2014/08/11 | 5,891 | 6,041 | 5,866 | 6,005 | 3,524,204 |
| 2014/08/08 | 5,840 | 5,886 | 5,699 | 5,720 | 3,391,603 |
| 2014/08/07 | 5,899 | 5,952 | 5,874 | 5,940 | 3,303,603 |
| 2014/08/06 | 5,950 | 5,981 | 5,880 | 5,899 | 2,177,202 |
| 2014/08/05 | 6,065 | 6,077 | 5,983 | 5,990 | 1,833,102 |
| 2014/08/04 | 6,035 | 6,087 | 6,015 | 6,050 | 2,101,802 |
| 2014/08/01 | 6,001 | 6,058 | 5,941 | 6,040 | 2,513,803 |
| 2014/07/31 | 6,126 | 6,139 | 5,991 | 5,997 | 3,405,403 |
| 2014/07/30 | 6,143 | 6,170 | 6,127 | 6,161 | 1,203,901 |
| 2014/07/29 | 6,161 | 6,193 | 6,141 | 6,183 | 1,896,902 |
| 2014/07/28 | 6,009 | 6,128 | 6,004 | 6,121 | 1,679,202 |
| 2014/07/25 | 6,003 | 6,048 | 5,988 | 6,030 | 2,761,003 |
| 2014/07/24 | 6,100 | 6,126 | 6,018 | 6,050 | 2,923,403 |
| 2014/07/23 | 6,191 | 6,216 | 6,120 | 6,132 | 2,070,402 |
| 2014/07/22 | 6,230 | 6,250 | 6,172 | 6,231 | 1,508,002 |
| 2014/07/18 | 6,201 | 6,229 | 6,140 | 6,167 | 2,066,802 |
| 2014/07/17 | 6,255 | 6,310 | 6,217 | 6,229 | 1,888,902 |
| 2014/07/16 | 6,274 | 6,280 | 6,221 | 6,236 | 1,550,502 |
| 2014/07/15 | 6,343 | 6,382 | 6,299 | 6,316 | 1,889,102 |
| 2014/07/14 | 6,249 | 6,303 | 6,217 | 6,290 | 1,927,902 |
| 2014/07/11 | 6,148 | 6,236 | 6,147 | 6,205 | 2,043,702 |
| 2014/07/10 | 6,259 | 6,285 | 6,178 | 6,182 | 1,611,002 |
| 2014/07/09 | 6,150 | 6,250 | 6,150 | 6,245 | 1,954,202 |
| 2014/07/08 | 6,206 | 6,296 | 6,202 | 6,224 | 1,924,302 |
| 2014/07/07 | 6,281 | 6,320 | 6,259 | 6,261 | 1,278,401 |
| 2014/07/04 | 6,349 | 6,350 | 6,292 | 6,303 | 1,332,601 |
| 2014/07/03 | 6,300 | 6,333 | 6,260 | 6,275 | 1,809,502 |
| 2014/07/02 | 6,350 | 6,360 | 6,274 | 6,285 | 2,231,402 |
| 2014/07/01 | 6,179 | 6,320 | 6,167 | 6,265 | 2,898,103 |
| 2014/06/30 | 6,163 | 6,184 | 6,117 | 6,179 | 2,511,303 |
| 2014/06/27 | 6,179 | 6,214 | 6,119 | 6,184 | 3,095,903 |
| 2014/06/26 | 6,080 | 6,200 | 6,072 | 6,172 | 3,071,803 |
| 2014/06/25 | 5,977 | 6,035 | 5,956 | 6,011 | 1,857,002 |
| 2014/06/24 | 5,980 | 6,028 | 5,960 | 6,012 | 2,026,402 |
| 2014/06/23 | 6,119 | 6,126 | 6,006 | 6,020 | 1,942,902 |
| 2014/06/20 | 6,103 | 6,148 | 6,049 | 6,089 | 1,921,102 |
| 2014/06/19 | 6,070 | 6,147 | 6,064 | 6,086 | 2,912,903 |
| 2014/06/18 | 5,990 | 6,096 | 5,990 | 6,070 | 1,807,102 |
| 2014/06/17 | 6,060 | 6,064 | 5,984 | 6,031 | 1,598,102 |
| 2014/06/16 | 6,088 | 6,106 | 5,995 | 6,009 | 2,492,202 |
| 2014/06/13 | 6,003 | 6,174 | 5,991 | 6,149 | 5,433,605 |
| 2014/06/12 | 5,923 | 6,015 | 5,895 | 6,010 | 3,042,403 |
| 2014/06/11 | 5,910 | 5,987 | 5,907 | 5,950 | 1,833,202 |
| 2014/06/10 | 5,906 | 5,954 | 5,854 | 5,870 | 2,876,303 |
| 2014/06/09 | 6,080 | 6,080 | 5,955 | 5,966 | 2,025,102 |
| 2014/06/06 | 6,082 | 6,108 | 5,992 | 6,002 | 2,980,703 |
| 2014/06/05 | 6,125 | 6,143 | 6,024 | 6,082 | 2,217,402 |
| 2014/06/04 | 6,104 | 6,119 | 6,051 | 6,117 | 2,710,403 |
| 2014/06/03 | 6,142 | 6,142 | 6,056 | 6,081 | 2,259,402 |
| 2014/06/02 | 6,120 | 6,143 | 6,037 | 6,091 | 2,718,603 |
| 2014/05/30 | 5,964 | 6,053 | 5,891 | 6,053 | 6,826,107 |
| 2014/05/29 | 5,880 | 5,950 | 5,880 | 5,929 | 2,504,803 |
| 2014/05/28 | 5,858 | 5,897 | 5,838 | 5,881 | 2,237,002 |
| 2014/05/27 | 5,750 | 5,845 | 5,738 | 5,781 | 1,749,102 |
| 2014/05/26 | 5,852 | 5,852 | 5,736 | 5,787 | 2,100,702 |
| 2014/05/23 | 5,736 | 5,826 | 5,721 | 5,768 | 3,630,004 |
| 2014/05/22 | 5,615 | 5,659 | 5,550 | 5,641 | 3,267,203 |
| 2014/05/21 | 5,440 | 5,519 | 5,427 | 5,506 | 3,656,404 |
| 2014/05/20 | 5,445 | 5,463 | 5,410 | 5,441 | 2,357,502 |
| 2014/05/19 | 5,423 | 5,469 | 5,340 | 5,350 | 2,149,502 |
| 2014/05/16 | 5,534 | 5,564 | 5,358 | 5,394 | 3,639,804 |
| 2014/05/15 | 5,647 | 5,647 | 5,524 | 5,590 | 3,388,603 |
| 2014/05/14 | 5,605 | 5,658 | 5,551 | 5,581 | 5,159,505 |
| 2014/05/13 | 5,800 | 5,852 | 5,787 | 5,805 | 3,494,303 |
| 2014/05/12 | 5,686 | 5,720 | 5,632 | 5,686 | 3,125,803 |
| 2014/05/09 | 5,658 | 5,719 | 5,589 | 5,687 | 2,915,003 |
| 2014/05/08 | 5,680 | 5,687 | 5,545 | 5,632 | 3,793,904 |
| 2014/05/07 | 5,593 | 5,664 | 5,480 | 5,491 | 4,846,505 |
| 2014/05/02 | 5,618 | 5,658 | 5,555 | 5,643 | 2,646,203 |
| 2014/05/01 | 5,430 | 5,619 | 5,426 | 5,613 | 3,698,004 |
| 2014/04/30 | 5,580 | 5,601 | 5,404 | 5,442 | 3,264,403 |
| 2014/04/28 | 5,350 | 5,464 | 5,331 | 5,421 | 2,807,003 |
| 2014/04/25 | 5,410 | 5,453 | 5,318 | 5,416 | 2,500,003 |
| 2014/04/24 | 5,500 | 5,538 | 5,445 | 5,464 | 2,250,002 |
| 2014/04/23 | 5,479 | 5,495 | 5,441 | 5,490 | 1,704,502 |
| 2014/04/22 | 5,448 | 5,484 | 5,400 | 5,413 | 2,179,802 |
| 2014/04/21 | 5,391 | 5,487 | 5,382 | 5,421 | 1,253,301 |
| 2014/04/18 | 5,440 | 5,440 | 5,341 | 5,389 | 973,001 |
| 2014/04/17 | 5,395 | 5,420 | 5,344 | 5,381 | 1,933,902 |
| 2014/04/16 | 5,349 | 5,400 | 5,282 | 5,395 | 2,729,403 |
| 2014/04/15 | 5,255 | 5,270 | 5,196 | 5,220 | 2,836,203 |
| 2014/04/14 | 5,089 | 5,248 | 5,089 | 5,155 | 3,618,404 |
| 2014/04/11 | 5,037 | 5,148 | 5,000 | 5,131 | 6,946,407 |
| 2014/04/10 | 5,395 | 5,423 | 5,170 | 5,220 | 4,052,504 |
| 2014/04/09 | 5,340 | 5,402 | 5,305 | 5,328 | 5,278,605 |
| 2014/04/08 | 5,642 | 5,658 | 5,522 | 5,540 | 2,445,002 |
| 2014/04/07 | 5,665 | 5,665 | 5,550 | 5,588 | 2,993,103 |
| 2014/04/04 | 5,818 | 5,830 | 5,710 | 5,740 | 2,536,003 |
| 2014/04/03 | 5,781 | 5,893 | 5,710 | 5,852 | 2,302,902 |
| 2014/04/02 | 5,879 | 5,880 | 5,751 | 5,759 | 3,279,103 |
| 2014/04/01 | 5,976 | 5,977 | 5,814 | 5,815 | 3,041,103 |
| 2014/03/31 | 5,838 | 5,979 | 5,795 | 5,976 | 2,377,202 |
| 2014/03/28 | 5,886 | 5,886 | 5,759 | 5,795 | 2,385,902 |
| 2014/03/27 | 5,700 | 5,860 | 5,640 | 5,832 | 3,214,903 |
| 2014/03/26 | 5,912 | 5,919 | 5,752 | 5,768 | 2,838,403 |
| 2014/03/25 | 5,907 | 5,919 | 5,756 | 5,823 | 2,355,402 |
| 2014/03/24 | 5,694 | 5,870 | 5,626 | 5,852 | 3,326,703 |
| 2014/03/20 | 5,812 | 5,853 | 5,712 | 5,741 | 3,047,203 |
| 2014/03/19 | 5,790 | 5,860 | 5,709 | 5,794 | 3,646,004 |
| 2014/03/18 | 5,701 | 5,728 | 5,621 | 5,663 | 2,494,802 |
| 2014/03/17 | 5,570 | 5,642 | 5,527 | 5,566 | 4,027,604 |
| 2014/03/14 | 5,700 | 5,743 | 5,584 | 5,614 | 8,008,908 |
| 2014/03/13 | 5,856 | 5,931 | 5,791 | 5,849 | 3,239,703 |
| 2014/03/12 | 5,980 | 6,000 | 5,857 | 5,861 | 3,542,404 |
| 2014/03/11 | 6,120 | 6,180 | 6,051 | 6,071 | 2,507,603 |
| 2014/03/10 | 6,107 | 6,149 | 6,020 | 6,045 | 3,019,903 |
| 2014/03/07 | 6,110 | 6,202 | 6,110 | 6,169 | 2,925,003 |
| 2014/03/06 | 6,109 | 6,289 | 6,083 | 6,206 | 2,985,603 |
| 2014/03/05 | 6,100 | 6,228 | 6,080 | 6,157 | 2,881,503 |
| 2014/03/04 | 6,099 | 6,109 | 6,021 | 6,095 | 1,600,402 |
| 2014/03/03 | 6,145 | 6,145 | 5,978 | 6,135 | 3,558,304 |
| 2014/02/28 | 6,168 | 6,210 | 6,135 | 6,201 | 3,493,403 |
| 2014/02/27 | 6,070 | 6,109 | 6,058 | 6,089 | 1,713,102 |
| 2014/02/26 | 6,085 | 6,159 | 6,084 | 6,112 | 2,292,502 |
| 2014/02/25 | 6,120 | 6,175 | 6,073 | 6,146 | 4,259,004 |
| 2014/02/24 | 5,873 | 5,977 | 5,812 | 5,972 | 3,846,104 |
| 2014/02/21 | 5,801 | 5,878 | 5,771 | 5,866 | 2,789,203 |
| 2014/02/20 | 5,771 | 5,815 | 5,680 | 5,701 | 2,817,403 |
| 2014/02/19 | 5,684 | 5,774 | 5,640 | 5,758 | 2,892,403 |
| 2014/02/18 | 5,537 | 5,753 | 5,529 | 5,731 | 3,851,704 |
| 2014/02/17 | 5,577 | 5,593 | 5,392 | 5,476 | 2,847,303 |
| 2014/02/14 | 5,626 | 5,732 | 5,508 | 5,553 | 4,472,704 |
| 2014/02/13 | 5,566 | 5,657 | 5,530 | 5,548 | 5,231,205 |
| 2014/02/12 | 5,460 | 5,525 | 5,403 | 5,470 | 5,676,206 |
| 2014/02/10 | 5,737 | 5,737 | 5,487 | 5,550 | 6,035,406 |
| 2014/02/07 | 5,695 | 5,716 | 5,625 | 5,681 | 3,246,803 |
| 2014/02/06 | 5,761 | 5,777 | 5,577 | 5,595 | 3,961,204 |
| 2014/02/05 | 5,510 | 5,680 | 5,430 | 5,540 | 5,161,605 |
| 2014/02/04 | 5,360 | 5,549 | 5,319 | 5,432 | 5,760,406 |
| 2014/02/03 | 5,712 | 5,749 | 5,572 | 5,586 | 4,307,204 |
| 2014/01/31 | 5,950 | 5,959 | 5,555 | 5,705 | 6,539,007 |
| 2014/01/30 | 5,863 | 5,925 | 5,765 | 5,914 | 5,132,605 |
| 2014/01/29 | 5,790 | 6,046 | 5,770 | 6,044 | 5,217,105 |
| 2014/01/28 | 5,765 | 5,885 | 5,753 | 5,781 | 6,510,407 |
| 2014/01/27 | 5,827 | 6,026 | 5,770 | 5,965 | 3,747,904 |
| 2014/01/24 | 6,087 | 6,166 | 6,028 | 6,127 | 4,671,205 |
| 2014/01/23 | 6,360 | 6,439 | 6,211 | 6,216 | 3,989,604 |
| 2014/01/22 | 6,385 | 6,398 | 6,279 | 6,350 | 3,411,103 |
| 2014/01/21 | 6,226 | 6,410 | 6,226 | 6,399 | 3,846,004 |
| 2014/01/20 | 6,252 | 6,279 | 6,219 | 6,219 | 2,232,802 |
| 2014/01/17 | 6,358 | 6,380 | 6,088 | 6,304 | 3,345,503 |
| 2014/01/16 | 6,346 | 6,392 | 6,239 | 6,290 | 3,472,503 |
| 2014/01/15 | 6,290 | 6,338 | 6,220 | 6,335 | 3,066,603 |
| 2014/01/14 | 6,235 | 6,289 | 6,150 | 6,209 | 4,895,605 |
| 2014/01/10 | 6,220 | 6,300 | 6,190 | 6,260 | 5,197,005 |
| 2014/01/09 | 6,410 | 6,450 | 6,270 | 6,300 | 4,272,204 |
| 2014/01/08 | 6,450 | 6,510 | 6,390 | 6,500 | 2,667,303 |
| 2014/01/07 | 6,330 | 6,480 | 6,320 | 6,450 | 3,790,704 |
| 2014/01/06 | 6,410 | 6,460 | 6,260 | 6,280 | 3,493,903 |