味の素(2802)の株価時系列情報
味の素(2802)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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,524 | 1,524 | 1,511 | 1,522 | 1,359,000 |
| 2013/12/27 | 1,523 | 1,524 | 1,505 | 1,514 | 1,272,000 |
| 2013/12/26 | 1,493 | 1,522 | 1,488 | 1,521 | 2,061,000 |
| 2013/12/25 | 1,480 | 1,498 | 1,480 | 1,495 | 2,079,000 |
| 2013/12/24 | 1,499 | 1,499 | 1,464 | 1,490 | 3,534,000 |
| 2013/12/20 | 1,492 | 1,514 | 1,489 | 1,509 | 3,222,000 |
| 2013/12/19 | 1,496 | 1,510 | 1,492 | 1,506 | 3,203,000 |
| 2013/12/18 | 1,464 | 1,485 | 1,462 | 1,485 | 3,127,000 |
| 2013/12/17 | 1,455 | 1,465 | 1,448 | 1,457 | 1,820,000 |
| 2013/12/16 | 1,462 | 1,465 | 1,450 | 1,451 | 1,703,000 |
| 2013/12/13 | 1,457 | 1,476 | 1,456 | 1,467 | 3,915,000 |
| 2013/12/12 | 1,460 | 1,462 | 1,450 | 1,457 | 1,279,000 |
| 2013/12/11 | 1,450 | 1,477 | 1,448 | 1,473 | 2,358,000 |
| 2013/12/10 | 1,458 | 1,466 | 1,449 | 1,460 | 1,994,000 |
| 2013/12/09 | 1,430 | 1,458 | 1,430 | 1,456 | 2,252,000 |
| 2013/12/06 | 1,411 | 1,417 | 1,402 | 1,409 | 1,061,000 |
| 2013/12/05 | 1,411 | 1,428 | 1,409 | 1,412 | 1,993,000 |
| 2013/12/04 | 1,441 | 1,450 | 1,421 | 1,421 | 1,964,000 |
| 2013/12/03 | 1,461 | 1,468 | 1,446 | 1,449 | 2,386,000 |
| 2013/12/02 | 1,460 | 1,468 | 1,445 | 1,448 | 1,745,000 |
| 2013/11/29 | 1,440 | 1,460 | 1,440 | 1,460 | 2,320,000 |
| 2013/11/28 | 1,444 | 1,455 | 1,435 | 1,440 | 1,789,000 |
| 2013/11/27 | 1,448 | 1,466 | 1,438 | 1,441 | 2,890,000 |
| 2013/11/26 | 1,463 | 1,469 | 1,448 | 1,448 | 2,219,000 |
| 2013/11/25 | 1,470 | 1,475 | 1,464 | 1,469 | 1,820,000 |
| 2013/11/22 | 1,474 | 1,475 | 1,458 | 1,463 | 2,723,000 |
| 2013/11/21 | 1,459 | 1,479 | 1,455 | 1,470 | 1,758,000 |
| 2013/11/20 | 1,454 | 1,464 | 1,450 | 1,459 | 1,512,000 |
| 2013/11/19 | 1,441 | 1,463 | 1,441 | 1,455 | 2,186,000 |
| 2013/11/18 | 1,458 | 1,459 | 1,435 | 1,444 | 2,482,000 |
| 2013/11/15 | 1,451 | 1,465 | 1,438 | 1,459 | 3,106,000 |
| 2013/11/14 | 1,412 | 1,443 | 1,410 | 1,440 | 3,062,000 |
| 2013/11/13 | 1,404 | 1,414 | 1,397 | 1,408 | 2,618,000 |
| 2013/11/12 | 1,415 | 1,418 | 1,407 | 1,415 | 2,232,000 |
| 2013/11/11 | 1,400 | 1,415 | 1,392 | 1,415 | 2,681,000 |
| 2013/11/08 | 1,370 | 1,399 | 1,363 | 1,396 | 4,572,000 |
| 2013/11/07 | 1,345 | 1,383 | 1,345 | 1,374 | 3,247,000 |
| 2013/11/06 | 1,315 | 1,368 | 1,304 | 1,360 | 4,686,000 |
| 2013/11/05 | 1,348 | 1,348 | 1,316 | 1,331 | 2,827,000 |
| 2013/11/01 | 1,385 | 1,385 | 1,350 | 1,355 | 1,892,000 |
| 2013/10/31 | 1,383 | 1,389 | 1,371 | 1,373 | 2,278,000 |
| 2013/10/30 | 1,387 | 1,389 | 1,361 | 1,385 | 3,517,000 |
| 2013/10/29 | 1,364 | 1,387 | 1,361 | 1,381 | 1,325,000 |
| 2013/10/28 | 1,363 | 1,378 | 1,357 | 1,376 | 1,916,000 |
| 2013/10/25 | 1,354 | 1,365 | 1,344 | 1,354 | 2,872,000 |
| 2013/10/24 | 1,358 | 1,374 | 1,338 | 1,373 | 2,019,000 |
| 2013/10/23 | 1,380 | 1,389 | 1,366 | 1,366 | 1,541,000 |
| 2013/10/22 | 1,384 | 1,393 | 1,376 | 1,380 | 1,613,000 |
| 2013/10/21 | 1,382 | 1,395 | 1,371 | 1,376 | 3,037,000 |
| 2013/10/18 | 1,370 | 1,379 | 1,367 | 1,375 | 1,590,000 |
| 2013/10/17 | 1,362 | 1,380 | 1,355 | 1,369 | 3,225,000 |
| 2013/10/16 | 1,340 | 1,357 | 1,339 | 1,355 | 1,670,000 |
| 2013/10/15 | 1,339 | 1,344 | 1,326 | 1,339 | 1,453,000 |
| 2013/10/11 | 1,367 | 1,367 | 1,331 | 1,338 | 3,092,000 |
| 2013/10/10 | 1,295 | 1,347 | 1,292 | 1,347 | 3,392,000 |
| 2013/10/09 | 1,279 | 1,289 | 1,267 | 1,289 | 1,945,000 |
| 2013/10/08 | 1,294 | 1,294 | 1,277 | 1,283 | 2,724,000 |
| 2013/10/07 | 1,291 | 1,305 | 1,280 | 1,305 | 2,545,000 |
| 2013/10/04 | 1,279 | 1,297 | 1,273 | 1,292 | 1,764,000 |
| 2013/10/03 | 1,300 | 1,307 | 1,283 | 1,290 | 2,743,000 |
| 2013/10/02 | 1,290 | 1,304 | 1,290 | 1,300 | 3,379,000 |
| 2013/10/01 | 1,284 | 1,288 | 1,274 | 1,279 | 1,826,000 |
| 2013/09/30 | 1,280 | 1,294 | 1,272 | 1,290 | 1,969,000 |
| 2013/09/27 | 1,310 | 1,310 | 1,284 | 1,287 | 2,157,000 |
| 2013/09/26 | 1,290 | 1,310 | 1,280 | 1,310 | 1,553,000 |
| 2013/09/25 | 1,314 | 1,314 | 1,301 | 1,306 | 1,404,000 |
| 2013/09/24 | 1,310 | 1,322 | 1,307 | 1,312 | 1,645,000 |
| 2013/09/20 | 1,310 | 1,324 | 1,302 | 1,311 | 2,338,000 |
| 2013/09/19 | 1,303 | 1,305 | 1,294 | 1,304 | 2,318,000 |
| 2013/09/18 | 1,289 | 1,299 | 1,278 | 1,299 | 2,371,000 |
| 2013/09/17 | 1,282 | 1,292 | 1,273 | 1,274 | 2,208,000 |
| 2013/09/13 | 1,270 | 1,281 | 1,258 | 1,279 | 4,448,000 |
| 2013/09/12 | 1,265 | 1,270 | 1,258 | 1,268 | 1,586,000 |
| 2013/09/11 | 1,266 | 1,279 | 1,260 | 1,263 | 2,327,000 |
| 2013/09/10 | 1,270 | 1,273 | 1,256 | 1,259 | 2,688,000 |
| 2013/09/09 | 1,264 | 1,274 | 1,246 | 1,259 | 1,757,000 |
| 2013/09/06 | 1,256 | 1,263 | 1,236 | 1,242 | 2,161,000 |
| 2013/09/05 | 1,278 | 1,278 | 1,250 | 1,251 | 3,857,000 |
| 2013/09/04 | 1,274 | 1,279 | 1,265 | 1,278 | 5,089,000 |
| 2013/09/03 | 1,278 | 1,289 | 1,270 | 1,287 | 2,206,000 |
| 2013/09/02 | 1,275 | 1,289 | 1,267 | 1,277 | 2,233,000 |
| 2013/08/30 | 1,283 | 1,287 | 1,257 | 1,261 | 2,329,000 |
| 2013/08/29 | 1,294 | 1,295 | 1,266 | 1,268 | 3,354,000 |
| 2013/08/28 | 1,301 | 1,306 | 1,279 | 1,294 | 2,423,000 |
| 2013/08/27 | 1,305 | 1,324 | 1,298 | 1,308 | 3,936,000 |
| 2013/08/26 | 1,296 | 1,300 | 1,286 | 1,292 | 904,000 |
| 2013/08/23 | 1,300 | 1,311 | 1,292 | 1,296 | 1,374,000 |
| 2013/08/22 | 1,286 | 1,299 | 1,277 | 1,278 | 1,761,000 |
| 2013/08/21 | 1,293 | 1,300 | 1,275 | 1,286 | 1,852,000 |
| 2013/08/20 | 1,310 | 1,320 | 1,286 | 1,286 | 2,802,000 |
| 2013/08/19 | 1,306 | 1,320 | 1,306 | 1,319 | 757,000 |
| 2013/08/16 | 1,302 | 1,325 | 1,301 | 1,314 | 1,396,000 |
| 2013/08/15 | 1,316 | 1,330 | 1,305 | 1,310 | 2,462,000 |
| 2013/08/14 | 1,344 | 1,345 | 1,323 | 1,329 | 2,458,000 |
| 2013/08/13 | 1,328 | 1,350 | 1,328 | 1,344 | 1,260,000 |
| 2013/08/12 | 1,320 | 1,323 | 1,291 | 1,314 | 2,213,000 |
| 2013/08/09 | 1,353 | 1,359 | 1,330 | 1,344 | 2,282,000 |
| 2013/08/08 | 1,368 | 1,387 | 1,351 | 1,353 | 1,806,000 |
| 2013/08/07 | 1,386 | 1,386 | 1,357 | 1,357 | 1,759,000 |
| 2013/08/06 | 1,389 | 1,396 | 1,355 | 1,394 | 1,653,000 |
| 2013/08/05 | 1,393 | 1,393 | 1,377 | 1,385 | 966,000 |
| 2013/08/02 | 1,375 | 1,403 | 1,366 | 1,403 | 2,297,000 |
| 2013/08/01 | 1,338 | 1,359 | 1,325 | 1,357 | 3,303,000 |
| 2013/07/31 | 1,375 | 1,392 | 1,313 | 1,368 | 5,137,000 |
| 2013/07/30 | 1,379 | 1,394 | 1,371 | 1,391 | 1,965,000 |
| 2013/07/29 | 1,405 | 1,405 | 1,374 | 1,375 | 2,131,000 |
| 2013/07/26 | 1,415 | 1,419 | 1,401 | 1,410 | 2,813,000 |
| 2013/07/25 | 1,420 | 1,433 | 1,416 | 1,427 | 2,670,000 |
| 2013/07/24 | 1,402 | 1,417 | 1,400 | 1,417 | 2,927,000 |
| 2013/07/23 | 1,384 | 1,402 | 1,376 | 1,400 | 2,907,000 |
| 2013/07/22 | 1,409 | 1,413 | 1,376 | 1,381 | 2,018,000 |
| 2013/07/19 | 1,422 | 1,423 | 1,382 | 1,389 | 2,693,000 |
| 2013/07/18 | 1,393 | 1,414 | 1,391 | 1,413 | 2,304,000 |
| 2013/07/17 | 1,384 | 1,388 | 1,374 | 1,388 | 1,945,000 |
| 2013/07/16 | 1,388 | 1,393 | 1,367 | 1,379 | 2,459,000 |
| 2013/07/12 | 1,361 | 1,381 | 1,355 | 1,375 | 5,402,000 |
| 2013/07/11 | 1,345 | 1,351 | 1,326 | 1,341 | 4,777,000 |
| 2013/07/10 | 1,392 | 1,392 | 1,338 | 1,349 | 6,112,000 |
| 2013/07/09 | 1,408 | 1,410 | 1,383 | 1,390 | 3,386,000 |
| 2013/07/08 | 1,424 | 1,429 | 1,396 | 1,399 | 2,348,000 |
| 2013/07/05 | 1,415 | 1,419 | 1,405 | 1,415 | 2,216,000 |
| 2013/07/04 | 1,408 | 1,416 | 1,403 | 1,409 | 2,452,000 |
| 2013/07/03 | 1,435 | 1,437 | 1,395 | 1,403 | 4,923,000 |
| 2013/07/02 | 1,481 | 1,481 | 1,430 | 1,443 | 3,798,000 |
| 2013/07/01 | 1,462 | 1,484 | 1,456 | 1,484 | 1,590,000 |
| 2013/06/28 | 1,441 | 1,465 | 1,425 | 1,456 | 2,472,000 |
| 2013/06/27 | 1,378 | 1,422 | 1,377 | 1,418 | 1,472,000 |
| 2013/06/26 | 1,415 | 1,417 | 1,372 | 1,378 | 1,437,000 |
| 2013/06/25 | 1,409 | 1,420 | 1,373 | 1,389 | 2,567,000 |
| 2013/06/24 | 1,437 | 1,453 | 1,395 | 1,409 | 1,469,000 |
| 2013/06/21 | 1,399 | 1,434 | 1,366 | 1,430 | 5,099,000 |
| 2013/06/20 | 1,438 | 1,468 | 1,407 | 1,430 | 3,671,000 |
| 2013/06/19 | 1,432 | 1,447 | 1,432 | 1,440 | 2,067,000 |
| 2013/06/18 | 1,435 | 1,435 | 1,408 | 1,424 | 2,517,000 |
| 2013/06/17 | 1,360 | 1,442 | 1,360 | 1,436 | 3,549,000 |
| 2013/06/14 | 1,347 | 1,386 | 1,347 | 1,360 | 4,808,000 |
| 2013/06/13 | 1,406 | 1,407 | 1,331 | 1,331 | 3,049,000 |
| 2013/06/12 | 1,419 | 1,425 | 1,395 | 1,421 | 2,161,000 |
| 2013/06/11 | 1,439 | 1,463 | 1,429 | 1,429 | 3,126,000 |
| 2013/06/10 | 1,414 | 1,434 | 1,398 | 1,434 | 2,599,000 |
| 2013/06/07 | 1,366 | 1,384 | 1,345 | 1,357 | 3,885,000 |
| 2013/06/06 | 1,386 | 1,403 | 1,376 | 1,378 | 3,891,000 |
| 2013/06/05 | 1,400 | 1,449 | 1,391 | 1,391 | 3,405,000 |
| 2013/06/04 | 1,382 | 1,419 | 1,376 | 1,413 | 3,533,000 |
| 2013/06/03 | 1,383 | 1,413 | 1,375 | 1,386 | 6,026,000 |
| 2013/05/31 | 1,393 | 1,419 | 1,365 | 1,399 | 11,337,000 |
| 2013/05/30 | 1,424 | 1,424 | 1,367 | 1,376 | 5,114,000 |
| 2013/05/29 | 1,441 | 1,453 | 1,421 | 1,437 | 4,192,000 |
| 2013/05/28 | 1,426 | 1,445 | 1,406 | 1,425 | 5,037,000 |
| 2013/05/27 | 1,433 | 1,446 | 1,403 | 1,428 | 4,280,000 |
| 2013/05/24 | 1,433 | 1,463 | 1,397 | 1,437 | 5,156,000 |
| 2013/05/23 | 1,514 | 1,514 | 1,424 | 1,424 | 4,781,000 |
| 2013/05/22 | 1,495 | 1,521 | 1,491 | 1,514 | 3,484,000 |
| 2013/05/21 | 1,496 | 1,500 | 1,485 | 1,491 | 4,400,000 |
| 2013/05/20 | 1,504 | 1,518 | 1,502 | 1,510 | 2,690,000 |
| 2013/05/17 | 1,505 | 1,505 | 1,487 | 1,494 | 3,071,000 |
| 2013/05/16 | 1,505 | 1,515 | 1,497 | 1,507 | 4,214,000 |
| 2013/05/15 | 1,482 | 1,500 | 1,479 | 1,500 | 2,957,000 |
| 2013/05/14 | 1,478 | 1,484 | 1,460 | 1,476 | 2,775,000 |
| 2013/05/13 | 1,495 | 1,502 | 1,470 | 1,472 | 4,426,000 |
| 2013/05/10 | 1,498 | 1,510 | 1,483 | 1,490 | 5,510,000 |
| 2013/05/09 | 1,475 | 1,480 | 1,440 | 1,471 | 5,862,000 |
| 2013/05/08 | 1,404 | 1,510 | 1,384 | 1,475 | 8,370,000 |
| 2013/05/07 | 1,394 | 1,405 | 1,389 | 1,399 | 2,988,000 |
| 2013/05/02 | 1,367 | 1,382 | 1,363 | 1,378 | 3,541,000 |
| 2013/05/01 | 1,342 | 1,374 | 1,331 | 1,363 | 3,599,000 |
| 2013/04/30 | 1,329 | 1,350 | 1,325 | 1,337 | 2,762,000 |
| 2013/04/26 | 1,352 | 1,352 | 1,321 | 1,328 | 5,757,000 |
| 2013/04/25 | 1,348 | 1,361 | 1,335 | 1,346 | 3,867,000 |
| 2013/04/24 | 1,331 | 1,347 | 1,330 | 1,345 | 2,903,000 |
| 2013/04/23 | 1,323 | 1,329 | 1,318 | 1,327 | 3,088,000 |
| 2013/04/22 | 1,341 | 1,344 | 1,327 | 1,331 | 1,883,000 |
| 2013/04/19 | 1,341 | 1,341 | 1,316 | 1,322 | 3,011,000 |
| 2013/04/18 | 1,326 | 1,340 | 1,322 | 1,334 | 3,144,000 |
| 2013/04/17 | 1,350 | 1,357 | 1,337 | 1,356 | 2,996,000 |
| 2013/04/16 | 1,309 | 1,343 | 1,304 | 1,339 | 2,965,000 |
| 2013/04/15 | 1,322 | 1,344 | 1,317 | 1,334 | 3,626,000 |
| 2013/04/12 | 1,369 | 1,374 | 1,341 | 1,352 | 5,134,000 |
| 2013/04/11 | 1,380 | 1,397 | 1,369 | 1,377 | 3,856,000 |
| 2013/04/10 | 1,360 | 1,378 | 1,360 | 1,376 | 2,367,000 |
| 2013/04/09 | 1,359 | 1,373 | 1,348 | 1,367 | 2,704,000 |
| 2013/04/08 | 1,388 | 1,397 | 1,340 | 1,360 | 4,580,000 |
| 2013/04/05 | 1,394 | 1,409 | 1,363 | 1,365 | 4,130,000 |
| 2013/04/04 | 1,333 | 1,369 | 1,316 | 1,366 | 3,387,000 |
| 2013/04/03 | 1,320 | 1,352 | 1,305 | 1,352 | 3,353,000 |
| 2013/04/02 | 1,337 | 1,337 | 1,281 | 1,323 | 3,347,000 |
| 2013/04/01 | 1,403 | 1,404 | 1,340 | 1,342 | 3,357,000 |
| 2013/03/29 | 1,400 | 1,416 | 1,396 | 1,415 | 4,222,000 |
| 2013/03/28 | 1,380 | 1,392 | 1,372 | 1,381 | 3,410,000 |
| 2013/03/27 | 1,364 | 1,384 | 1,363 | 1,380 | 2,116,000 |
| 2013/03/26 | 1,372 | 1,390 | 1,371 | 1,378 | 2,660,000 |
| 2013/03/25 | 1,354 | 1,379 | 1,352 | 1,371 | 2,939,000 |
| 2013/03/22 | 1,352 | 1,352 | 1,334 | 1,334 | 2,286,000 |
| 2013/03/21 | 1,317 | 1,351 | 1,317 | 1,351 | 3,426,000 |
| 2013/03/19 | 1,308 | 1,323 | 1,300 | 1,314 | 2,041,000 |
| 2013/03/18 | 1,280 | 1,293 | 1,276 | 1,282 | 1,821,000 |
| 2013/03/15 | 1,283 | 1,310 | 1,277 | 1,310 | 4,258,000 |
| 2013/03/14 | 1,264 | 1,288 | 1,264 | 1,282 | 2,492,000 |
| 2013/03/13 | 1,300 | 1,302 | 1,274 | 1,277 | 2,845,000 |
| 2013/03/12 | 1,320 | 1,320 | 1,306 | 1,307 | 2,100,000 |
| 2013/03/11 | 1,315 | 1,325 | 1,304 | 1,313 | 2,082,000 |
| 2013/03/08 | 1,305 | 1,316 | 1,300 | 1,312 | 6,149,000 |
| 2013/03/07 | 1,340 | 1,368 | 1,300 | 1,303 | 5,158,000 |
| 2013/03/06 | 1,283 | 1,301 | 1,278 | 1,301 | 2,244,000 |
| 2013/03/05 | 1,284 | 1,296 | 1,273 | 1,275 | 1,810,000 |
| 2013/03/04 | 1,254 | 1,285 | 1,254 | 1,280 | 2,926,000 |
| 2013/03/01 | 1,230 | 1,259 | 1,229 | 1,253 | 2,664,000 |
| 2013/02/28 | 1,231 | 1,240 | 1,213 | 1,229 | 3,009,000 |
| 2013/02/27 | 1,212 | 1,217 | 1,201 | 1,211 | 2,038,000 |
| 2013/02/26 | 1,196 | 1,226 | 1,195 | 1,213 | 2,881,000 |
| 2013/02/25 | 1,230 | 1,233 | 1,209 | 1,214 | 3,370,000 |
| 2013/02/22 | 1,180 | 1,215 | 1,178 | 1,213 | 3,885,000 |
| 2013/02/21 | 1,204 | 1,204 | 1,181 | 1,186 | 2,471,000 |
| 2013/02/20 | 1,190 | 1,203 | 1,178 | 1,203 | 3,319,000 |
| 2013/02/19 | 1,178 | 1,189 | 1,177 | 1,177 | 2,097,000 |
| 2013/02/18 | 1,178 | 1,185 | 1,172 | 1,185 | 1,527,000 |
| 2013/02/15 | 1,173 | 1,178 | 1,164 | 1,165 | 1,892,000 |
| 2013/02/14 | 1,173 | 1,182 | 1,163 | 1,174 | 2,960,000 |
| 2013/02/13 | 1,177 | 1,190 | 1,175 | 1,182 | 1,900,000 |
| 2013/02/12 | 1,205 | 1,207 | 1,183 | 1,186 | 3,192,000 |
| 2013/02/08 | 1,200 | 1,218 | 1,199 | 1,202 | 2,545,000 |
| 2013/02/07 | 1,213 | 1,226 | 1,202 | 1,212 | 1,819,000 |
| 2013/02/06 | 1,206 | 1,227 | 1,192 | 1,227 | 4,054,000 |
| 2013/02/05 | 1,193 | 1,202 | 1,178 | 1,197 | 2,284,000 |
| 2013/02/04 | 1,203 | 1,211 | 1,190 | 1,193 | 2,285,000 |
| 2013/02/01 | 1,221 | 1,234 | 1,195 | 1,200 | 3,961,000 |
| 2013/01/31 | 1,263 | 1,265 | 1,222 | 1,241 | 3,078,000 |
| 2013/01/30 | 1,250 | 1,265 | 1,249 | 1,262 | 1,984,000 |
| 2013/01/29 | 1,228 | 1,247 | 1,227 | 1,245 | 1,751,000 |
| 2013/01/28 | 1,247 | 1,248 | 1,237 | 1,237 | 1,286,000 |
| 2013/01/25 | 1,222 | 1,249 | 1,220 | 1,249 | 2,000,000 |
| 2013/01/24 | 1,193 | 1,221 | 1,192 | 1,220 | 2,418,000 |
| 2013/01/23 | 1,207 | 1,213 | 1,200 | 1,200 | 1,723,000 |
| 2013/01/22 | 1,228 | 1,237 | 1,209 | 1,218 | 2,337,000 |
| 2013/01/21 | 1,233 | 1,239 | 1,221 | 1,221 | 1,364,000 |
| 2013/01/18 | 1,220 | 1,233 | 1,211 | 1,233 | 2,895,000 |
| 2013/01/17 | 1,209 | 1,215 | 1,198 | 1,214 | 3,081,000 |
| 2013/01/16 | 1,208 | 1,217 | 1,200 | 1,203 | 2,664,000 |
| 2013/01/15 | 1,201 | 1,221 | 1,199 | 1,216 | 3,132,000 |
| 2013/01/11 | 1,197 | 1,209 | 1,177 | 1,182 | 3,831,000 |
| 2013/01/10 | 1,174 | 1,188 | 1,171 | 1,187 | 1,647,000 |
| 2013/01/09 | 1,189 | 1,197 | 1,172 | 1,174 | 2,186,000 |
| 2013/01/08 | 1,170 | 1,191 | 1,166 | 1,187 | 2,957,000 |
| 2013/01/07 | 1,163 | 1,169 | 1,162 | 1,162 | 1,856,000 |
| 2013/01/04 | 1,151 | 1,166 | 1,150 | 1,166 | 1,870,000 |