ガンホー・オンライン・エンターテイメント(3765)の株価時系列情報
ガンホー・オンライン・エンターテイメント(3765)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 | 750 | 774 | 730 | 757 | 39,834,800 |
| 2013/12/27 | 785 | 789 | 739 | 741 | 74,126,000 |
| 2013/12/26 | 669 | 751 | 657 | 751 | 65,841,300 |
| 2013/12/26 | 1 -> 100.00 分割 | ||||
| 2013/12/25 | 64,400 | 66,200 | 64,200 | 65,100 | 205,689 |
| 2013/12/24 | 66,200 | 66,400 | 63,800 | 63,900 | 159,322 |
| 2013/12/20 | 67,400 | 67,600 | 66,100 | 66,200 | 84,622 |
| 2013/12/19 | 69,100 | 70,400 | 67,100 | 67,100 | 191,010 |
| 2013/12/18 | 68,100 | 68,900 | 67,300 | 67,900 | 76,136 |
| 2013/12/17 | 68,800 | 69,300 | 67,600 | 68,300 | 112,421 |
| 2013/12/16 | 69,700 | 71,500 | 65,700 | 66,300 | 160,163 |
| 2013/12/13 | 72,500 | 73,000 | 70,100 | 70,100 | 137,807 |
| 2013/12/12 | 69,700 | 75,200 | 68,700 | 73,000 | 356,418 |
| 2013/12/11 | 73,500 | 74,400 | 71,200 | 71,200 | 211,559 |
| 2013/12/10 | 76,500 | 76,600 | 75,000 | 75,000 | 120,138 |
| 2013/12/09 | 76,600 | 77,600 | 75,500 | 76,200 | 250,308 |
| 2013/12/06 | 76,000 | 76,200 | 73,100 | 75,500 | 175,129 |
| 2013/12/05 | 76,000 | 77,900 | 75,000 | 75,900 | 380,748 |
| 2013/12/04 | 73,500 | 75,400 | 72,100 | 74,900 | 306,678 |
| 2013/12/03 | 72,400 | 76,700 | 71,200 | 74,500 | 484,144 |
| 2013/12/02 | 68,700 | 72,200 | 68,400 | 71,600 | 399,035 |
| 2013/11/29 | 66,500 | 67,700 | 66,300 | 67,100 | 151,922 |
| 2013/11/28 | 67,000 | 67,000 | 64,800 | 66,200 | 183,259 |
| 2013/11/27 | 64,000 | 67,900 | 64,000 | 65,000 | 344,355 |
| 2013/11/26 | 60,300 | 64,500 | 60,200 | 64,100 | 145,866 |
| 2013/11/25 | 63,000 | 63,000 | 61,200 | 61,400 | 71,416 |
| 2013/11/22 | 63,700 | 64,200 | 62,800 | 63,300 | 80,055 |
| 2013/11/21 | 64,000 | 64,300 | 63,100 | 63,400 | 81,879 |
| 2013/11/20 | 65,800 | 65,800 | 64,500 | 64,600 | 110,848 |
| 2013/11/19 | 64,700 | 65,800 | 64,300 | 65,300 | 238,672 |
| 2013/11/18 | 63,200 | 64,500 | 62,900 | 64,100 | 211,690 |
| 2013/11/15 | 63,200 | 63,600 | 62,000 | 62,600 | 173,267 |
| 2013/11/14 | 60,400 | 63,600 | 60,200 | 62,100 | 392,484 |
| 2013/11/13 | 57,300 | 60,500 | 56,300 | 60,200 | 307,481 |
| 2013/11/12 | 55,000 | 57,900 | 54,700 | 56,900 | 199,085 |
| 2013/11/11 | 57,300 | 57,400 | 55,100 | 55,900 | 111,660 |
| 2013/11/08 | 57,600 | 58,900 | 56,500 | 57,200 | 121,961 |
| 2013/11/07 | 58,500 | 59,200 | 56,900 | 57,900 | 189,839 |
| 2013/11/06 | 57,500 | 59,700 | 56,500 | 56,500 | 219,450 |
| 2013/11/05 | 59,400 | 60,800 | 57,100 | 58,500 | 247,636 |
| 2013/11/01 | 63,600 | 63,800 | 59,600 | 60,400 | 306,741 |
| 2013/10/31 | 61,700 | 64,000 | 58,800 | 61,600 | 902,584 |
| 2013/10/30 | 66,200 | 66,500 | 64,700 | 64,700 | 441,243 |
| 2013/10/29 | 81,200 | 82,900 | 79,200 | 79,700 | 265,033 |
| 2013/10/28 | 79,800 | 82,200 | 79,200 | 80,800 | 175,341 |
| 2013/10/25 | 80,100 | 80,200 | 78,600 | 79,100 | 87,083 |
| 2013/10/24 | 79,800 | 80,500 | 79,600 | 80,400 | 84,546 |
| 2013/10/23 | 81,200 | 81,400 | 79,900 | 80,000 | 133,114 |
| 2013/10/22 | 81,000 | 81,800 | 79,100 | 80,400 | 201,021 |
| 2013/10/21 | 81,200 | 82,200 | 79,400 | 80,200 | 265,044 |
| 2013/10/18 | 79,300 | 82,100 | 78,500 | 81,100 | 358,324 |
| 2013/10/17 | 83,400 | 84,500 | 77,700 | 78,400 | 530,595 |
| 2013/10/16 | 85,900 | 85,900 | 80,300 | 81,900 | 1,105,631 |
| 2013/10/15 | 71,800 | 72,200 | 70,200 | 70,900 | 94,907 |
| 2013/10/11 | 72,800 | 73,900 | 71,300 | 72,100 | 227,048 |
| 2013/10/10 | 71,200 | 72,100 | 70,200 | 70,800 | 127,594 |
| 2013/10/09 | 68,200 | 72,800 | 66,500 | 70,200 | 283,379 |
| 2013/10/08 | 67,400 | 69,300 | 65,600 | 68,400 | 194,935 |
| 2013/10/07 | 74,700 | 75,300 | 69,300 | 69,400 | 230,173 |
| 2013/10/04 | 70,000 | 75,500 | 70,000 | 73,500 | 382,998 |
| 2013/10/03 | 72,500 | 72,800 | 70,300 | 70,400 | 176,705 |
| 2013/10/02 | 74,500 | 75,500 | 72,000 | 72,900 | 173,612 |
| 2013/10/01 | 77,100 | 78,500 | 74,000 | 74,700 | 217,424 |
| 2013/09/30 | 78,200 | 78,600 | 75,300 | 76,300 | 186,067 |
| 2013/09/27 | 74,000 | 78,800 | 73,600 | 78,000 | 346,207 |
| 2013/09/26 | 72,100 | 77,100 | 72,000 | 74,500 | 326,001 |
| 2013/09/25 | 77,400 | 77,900 | 73,000 | 73,600 | 270,240 |
| 2013/09/24 | 80,600 | 82,000 | 78,500 | 78,500 | 179,938 |
| 2013/09/20 | 81,000 | 83,400 | 80,300 | 81,200 | 324,788 |
| 2013/09/19 | 85,500 | 85,600 | 79,800 | 80,500 | 708,339 |
| 2013/09/18 | 77,400 | 85,000 | 77,100 | 84,800 | 746,018 |
| 2013/09/17 | 73,600 | 76,500 | 72,400 | 76,000 | 343,825 |
| 2013/09/13 | 74,400 | 75,200 | 72,100 | 73,000 | 193,492 |
| 2013/09/12 | 74,400 | 77,200 | 72,200 | 74,600 | 396,070 |
| 2013/09/11 | 68,700 | 75,600 | 67,200 | 73,900 | 510,071 |
| 2013/09/10 | 75,500 | 76,000 | 69,800 | 70,200 | 397,220 |
| 2013/09/09 | 79,600 | 80,800 | 74,600 | 76,200 | 321,569 |
| 2013/09/06 | 82,500 | 84,800 | 75,700 | 76,500 | 1,152,809 |
| 2013/09/05 | 71,800 | 79,800 | 71,400 | 79,000 | 1,134,611 |
| 2013/09/04 | 68,800 | 73,000 | 68,400 | 70,400 | 611,673 |
| 2013/09/03 | 67,500 | 74,000 | 65,200 | 70,300 | 1,006,581 |
| 2013/09/02 | 67,900 | 69,000 | 65,600 | 66,600 | 289,174 |
| 2013/08/30 | 67,200 | 68,600 | 64,200 | 66,900 | 434,072 |
| 2013/08/29 | 63,000 | 65,500 | 61,300 | 64,200 | 635,630 |
| 2013/08/28 | 62,800 | 69,600 | 58,800 | 60,000 | 1,180,737 |
| 2013/08/27 | 55,200 | 65,400 | 53,500 | 64,000 | 1,025,457 |
| 2013/08/26 | 50,900 | 55,900 | 50,400 | 55,800 | 498,269 |
| 2013/08/23 | 59,700 | 60,500 | 52,200 | 52,500 | 480,005 |
| 2013/08/22 | 63,000 | 63,100 | 57,600 | 58,000 | 325,993 |
| 2013/08/21 | 66,000 | 66,800 | 63,800 | 63,800 | 153,350 |
| 2013/08/20 | 66,900 | 68,300 | 65,600 | 66,300 | 226,776 |
| 2013/08/19 | 66,400 | 67,600 | 64,500 | 67,200 | 187,107 |
| 2013/08/16 | 63,900 | 67,200 | 63,300 | 65,400 | 202,121 |
| 2013/08/15 | 64,900 | 65,500 | 64,100 | 64,600 | 126,267 |
| 2013/08/14 | 66,500 | 67,500 | 63,900 | 65,900 | 217,595 |
| 2013/08/13 | 66,400 | 67,800 | 64,300 | 65,200 | 309,817 |
| 2013/08/12 | 68,900 | 70,100 | 63,200 | 63,400 | 491,867 |
| 2013/08/09 | 68,800 | 71,600 | 65,300 | 71,400 | 598,091 |
| 2013/08/08 | 62,300 | 69,400 | 62,300 | 63,800 | 782,203 |
| 2013/08/07 | 65,000 | 69,700 | 61,300 | 61,500 | 944,150 |
| 2013/08/06 | 73,200 | 74,600 | 69,000 | 69,000 | 528,579 |
| 2013/08/05 | 77,400 | 81,900 | 77,100 | 77,200 | 309,741 |
| 2013/08/02 | 79,000 | 82,900 | 76,600 | 80,400 | 549,895 |
| 2013/08/01 | 75,500 | 81,200 | 67,100 | 76,600 | 1,071,449 |
| 2013/07/31 | 94,000 | 95,900 | 77,800 | 80,000 | 584,449 |
| 2013/07/30 | 95,500 | 98,800 | 89,900 | 91,800 | 573,618 |
| 2013/07/29 | 105,000 | 112,900 | 100,200 | 106,000 | 662,301 |
| 2013/07/26 | 96,300 | 99,000 | 96,000 | 98,000 | 117,837 |
| 2013/07/25 | 96,400 | 99,500 | 95,800 | 97,100 | 125,818 |
| 2013/07/24 | 98,400 | 98,900 | 95,600 | 96,600 | 118,115 |
| 2013/07/23 | 98,500 | 100,400 | 97,500 | 97,600 | 92,514 |
| 2013/07/22 | 99,500 | 101,800 | 97,400 | 98,200 | 112,076 |
| 2013/07/19 | 103,100 | 103,500 | 96,500 | 98,900 | 179,495 |
| 2013/07/18 | 93,000 | 103,200 | 92,900 | 102,000 | 366,633 |
| 2013/07/17 | 98,500 | 99,000 | 93,100 | 93,700 | 280,120 |
| 2013/07/16 | 103,400 | 104,300 | 100,000 | 100,000 | 113,968 |
| 2013/07/12 | 102,900 | 107,600 | 101,000 | 102,000 | 224,459 |
| 2013/07/11 | 103,800 | 104,500 | 100,200 | 102,000 | 142,286 |
| 2013/07/10 | 96,000 | 108,100 | 95,500 | 104,000 | 442,920 |
| 2013/07/09 | 110,000 | 111,500 | 101,200 | 102,000 | 304,004 |
| 2013/07/08 | 118,800 | 119,800 | 112,000 | 112,400 | 171,066 |
| 2013/07/05 | 117,000 | 121,800 | 115,500 | 117,600 | 227,301 |
| 2013/07/04 | 115,000 | 118,700 | 110,000 | 114,800 | 245,477 |
| 2013/07/03 | 122,000 | 123,000 | 119,000 | 119,500 | 163,367 |
| 2013/07/02 | 127,900 | 128,600 | 122,100 | 123,400 | 307,700 |
| 2013/07/01 | 115,000 | 129,000 | 113,100 | 124,900 | 509,754 |
| 2013/06/28 | 99,900 | 109,300 | 97,200 | 108,000 | 290,320 |
| 2013/06/27 | 98,000 | 103,300 | 87,500 | 97,000 | 424,457 |
| 2013/06/26 | 118,000 | 121,000 | 91,500 | 93,500 | 457,218 |
| 2013/06/26 | 1 -> 10.00 分割 | ||||
| 2013/06/25 | 1,230,000 | 1,232,000 | 1,169,000 | 1,200,000 | 16,223 |
| 2013/06/24 | 1,246,000 | 1,250,000 | 1,221,000 | 1,225,000 | 11,906 |
| 2013/06/21 | 1,200,000 | 1,235,000 | 1,193,000 | 1,226,000 | 20,229 |
| 2013/06/20 | 1,193,000 | 1,245,000 | 1,190,000 | 1,226,000 | 17,029 |
| 2013/06/19 | 1,270,000 | 1,274,000 | 1,192,000 | 1,205,000 | 30,544 |
| 2013/06/18 | 1,260,000 | 1,274,000 | 1,243,000 | 1,250,000 | 24,212 |
| 2013/06/17 | 1,238,000 | 1,268,000 | 1,191,000 | 1,236,000 | 36,552 |
| 2013/06/14 | 1,280,000 | 1,339,000 | 1,202,000 | 1,202,000 | 81,667 |
| 2013/06/13 | 1,230,000 | 1,265,000 | 1,205,000 | 1,232,000 | 44,883 |
| 2013/06/12 | 1,220,000 | 1,277,000 | 1,157,000 | 1,262,000 | 65,150 |
| 2013/06/11 | 1,200,000 | 1,320,000 | 1,177,000 | 1,250,000 | 102,326 |
| 2013/06/10 | 1,100,000 | 1,120,000 | 1,082,000 | 1,120,000 | 18,783 |
| 2013/06/07 | 968,000 | 1,050,000 | 870,000 | 970,000 | 68,191 |
| 2013/06/06 | 1,135,000 | 1,173,000 | 953,000 | 1,058,000 | 46,039 |
| 2013/06/05 | 1,240,000 | 1,262,000 | 1,161,000 | 1,195,000 | 24,233 |
| 2013/06/04 | 1,255,000 | 1,285,000 | 1,190,000 | 1,228,000 | 25,474 |
| 2013/06/03 | 1,223,000 | 1,293,000 | 1,213,000 | 1,259,000 | 40,940 |
| 2013/05/31 | 1,190,000 | 1,300,000 | 1,150,000 | 1,300,000 | 77,275 |
| 2013/05/30 | 1,140,000 | 1,179,000 | 1,051,000 | 1,135,000 | 41,372 |
| 2013/05/29 | 1,290,000 | 1,300,000 | 1,185,000 | 1,198,000 | 49,493 |
| 2013/05/28 | 1,130,000 | 1,260,000 | 1,116,000 | 1,260,000 | 79,092 |
| 2013/05/27 | 1,050,000 | 1,193,000 | 1,000,000 | 1,100,000 | 83,652 |
| 2013/05/24 | 1,050,000 | 1,080,000 | 934,000 | 1,080,000 | 69,736 |
| 2013/05/23 | 1,040,000 | 1,145,000 | 900,000 | 930,000 | 62,130 |
| 2013/05/22 | 974,000 | 1,238,000 | 908,000 | 1,100,000 | 118,155 |
| 2013/05/21 | 1,201,000 | 1,216,000 | 1,020,000 | 1,034,000 | 50,175 |
| 2013/05/20 | 1,340,000 | 1,340,000 | 1,243,000 | 1,261,000 | 27,520 |
| 2013/05/17 | 1,225,000 | 1,342,000 | 1,180,000 | 1,260,000 | 45,650 |
| 2013/05/16 | 1,400,000 | 1,489,000 | 1,121,000 | 1,314,000 | 86,726 |
| 2013/05/15 | 1,580,000 | 1,596,000 | 1,300,000 | 1,420,000 | 61,738 |
| 2013/05/14 | 1,346,000 | 1,633,000 | 1,346,000 | 1,550,000 | 95,805 |
| 2013/05/13 | 1,342,000 | 1,342,000 | 1,260,000 | 1,342,000 | 27,200 |
| 2013/05/10 | 1,042,000 | 1,042,000 | 1,018,000 | 1,042,000 | 38,506 |
| 2013/05/09 | 929,000 | 947,000 | 891,000 | 892,000 | 42,493 |
| 2013/05/08 | 895,000 | 948,000 | 852,000 | 947,000 | 56,731 |
| 2013/05/07 | 932,000 | 945,000 | 891,000 | 900,000 | 61,296 |
| 2013/05/02 | 779,000 | 906,000 | 725,000 | 895,000 | 114,145 |
| 2013/05/01 | 903,000 | 916,000 | 805,000 | 805,000 | 58,314 |
| 2013/04/30 | 916,000 | 934,000 | 887,000 | 922,000 | 64,399 |
| 2013/04/26 | 869,000 | 997,000 | 820,000 | 887,000 | 138,761 |
| 2013/04/25 | 860,000 | 929,000 | 829,000 | 929,000 | 131,185 |
| 2013/04/24 | 709,000 | 779,000 | 692,000 | 779,000 | 146,071 |
| 2013/04/23 | 573,000 | 679,000 | 566,000 | 679,000 | 144,831 |
| 2013/04/22 | 583,000 | 588,000 | 562,000 | 579,000 | 31,745 |
| 2013/04/19 | 581,000 | 595,000 | 544,000 | 557,000 | 64,656 |
| 2013/04/18 | 541,000 | 619,000 | 532,000 | 570,000 | 163,780 |
| 2013/04/17 | 480,000 | 521,000 | 473,500 | 521,000 | 104,584 |
| 2013/04/16 | 405,000 | 461,000 | 401,000 | 451,000 | 103,166 |
| 2013/04/15 | 393,500 | 412,000 | 386,500 | 412,000 | 26,960 |
| 2013/04/12 | 390,000 | 396,500 | 380,000 | 388,000 | 16,660 |
| 2013/04/11 | 389,000 | 400,500 | 376,000 | 380,000 | 32,669 |
| 2013/04/10 | 349,500 | 385,000 | 349,000 | 376,500 | 28,785 |
| 2013/04/09 | 357,000 | 365,000 | 351,500 | 351,500 | 16,351 |
| 2013/04/08 | 364,500 | 378,500 | 354,000 | 360,500 | 19,010 |
| 2013/04/05 | 380,500 | 383,500 | 367,500 | 368,000 | 17,261 |
| 2013/04/04 | 367,000 | 392,000 | 365,000 | 384,000 | 24,760 |
| 2013/04/03 | 391,500 | 392,000 | 371,000 | 372,000 | 18,214 |
| 2013/04/02 | 352,000 | 392,500 | 346,500 | 389,500 | 27,920 |
| 2013/04/01 | 390,500 | 393,500 | 351,500 | 365,000 | 26,454 |
| 2013/03/29 | 405,000 | 406,500 | 386,000 | 396,500 | 22,344 |
| 2013/03/28 | 376,500 | 408,500 | 365,000 | 402,000 | 38,118 |
| 2013/03/27 | 429,000 | 434,000 | 372,500 | 390,000 | 44,696 |
| 2013/03/27 | 1 -> 10.00 分割 | ||||
| 2013/03/26 | 4,290,000 | 4,380,000 | 3,945,000 | 4,150,000 | 5,458 |
| 2013/03/25 | 4,720,000 | 4,720,000 | 4,255,000 | 4,350,000 | 3,793 |
| 2013/03/22 | 4,760,000 | 4,830,000 | 4,450,000 | 4,620,000 | 4,284 |
| 2013/03/21 | 4,110,000 | 4,690,000 | 4,085,000 | 4,690,000 | 7,378 |
| 2013/03/19 | 4,025,000 | 4,075,000 | 3,955,000 | 4,050,000 | 1,664 |
| 2013/03/18 | 4,070,000 | 4,135,000 | 3,900,000 | 3,975,000 | 2,089 |
| 2013/03/15 | 4,070,000 | 4,200,000 | 3,905,000 | 4,000,000 | 3,428 |
| 2013/03/14 | 3,800,000 | 3,985,000 | 3,755,000 | 3,985,000 | 2,729 |
| 2013/03/13 | 3,600,000 | 3,960,000 | 3,560,000 | 3,690,000 | 4,117 |
| 2013/03/12 | 4,005,000 | 4,100,000 | 3,800,000 | 3,825,000 | 3,325 |
| 2013/03/11 | 4,180,000 | 4,370,000 | 3,665,000 | 4,090,000 | 5,627 |
| 2013/03/08 | 4,280,000 | 4,840,000 | 3,505,000 | 3,910,000 | 8,111 |
| 2013/03/07 | 3,840,000 | 4,190,000 | 3,805,000 | 4,145,000 | 4,921 |
| 2013/03/06 | 3,885,000 | 3,950,000 | 3,700,000 | 3,845,000 | 4,420 |
| 2013/03/05 | 3,315,000 | 3,885,000 | 3,270,000 | 3,760,000 | 7,421 |
| 2013/03/04 | 3,190,000 | 3,365,000 | 3,120,000 | 3,245,000 | 5,893 |
| 2013/03/01 | 2,867,000 | 3,290,000 | 2,811,000 | 3,290,000 | 9,655 |
| 2013/02/28 | 2,697,000 | 2,800,000 | 2,651,000 | 2,787,000 | 3,971 |
| 2013/02/27 | 2,652,000 | 2,707,000 | 2,612,000 | 2,650,000 | 1,899 |
| 2013/02/26 | 2,612,000 | 2,751,000 | 2,581,000 | 2,627,000 | 3,165 |
| 2013/02/25 | 2,760,000 | 2,817,000 | 2,650,000 | 2,675,000 | 3,610 |
| 2013/02/22 | 2,538,000 | 2,796,000 | 2,483,000 | 2,725,000 | 8,788 |
| 2013/02/21 | 2,988,000 | 3,075,000 | 2,588,000 | 2,588,000 | 9,772 |
| 2013/02/20 | 2,700,000 | 3,070,000 | 2,688,000 | 2,949,000 | 11,014 |
| 2013/02/19 | 2,324,000 | 2,825,000 | 2,280,000 | 2,600,000 | 12,587 |
| 2013/02/18 | 2,310,000 | 2,374,000 | 2,220,000 | 2,374,000 | 7,680 |
| 2013/02/15 | 1,974,000 | 1,974,000 | 1,974,000 | 1,974,000 | 716 |
| 2013/02/14 | 1,485,000 | 1,578,000 | 1,474,000 | 1,574,000 | 3,939 |
| 2013/02/13 | 1,550,000 | 1,578,000 | 1,461,000 | 1,521,000 | 4,250 |
| 2013/02/12 | 1,439,000 | 1,547,000 | 1,430,000 | 1,540,000 | 5,937 |
| 2013/02/08 | 1,478,000 | 1,530,000 | 1,388,000 | 1,421,000 | 3,728 |
| 2013/02/07 | 1,466,000 | 1,478,000 | 1,353,000 | 1,445,000 | 3,853 |
| 2013/02/06 | 1,597,000 | 1,598,000 | 1,460,000 | 1,466,000 | 7,661 |
| 2013/02/05 | 1,317,000 | 1,477,000 | 1,313,000 | 1,457,000 | 6,584 |
| 2013/02/04 | 1,451,000 | 1,471,000 | 1,254,000 | 1,310,000 | 7,293 |
| 2013/02/01 | 1,480,000 | 1,534,000 | 1,436,000 | 1,471,000 | 4,731 |
| 2013/01/31 | 1,555,000 | 1,605,000 | 1,426,000 | 1,470,000 | 5,494 |
| 2013/01/30 | 1,462,000 | 1,584,000 | 1,300,000 | 1,505,000 | 11,209 |
| 2013/01/29 | 1,841,000 | 1,900,000 | 1,450,000 | 1,532,000 | 7,379 |
| 2013/01/28 | 1,767,000 | 1,979,000 | 1,732,000 | 1,801,000 | 8,701 |
| 2013/01/25 | 1,501,000 | 1,698,000 | 1,500,000 | 1,698,000 | 8,067 |
| 2013/01/24 | 1,495,000 | 1,500,000 | 1,456,000 | 1,479,000 | 2,250 |
| 2013/01/23 | 1,461,000 | 1,515,000 | 1,411,000 | 1,483,000 | 3,660 |
| 2013/01/22 | 1,460,000 | 1,547,000 | 1,355,000 | 1,446,000 | 7,035 |
| 2013/01/21 | 1,340,000 | 1,496,000 | 1,291,000 | 1,436,000 | 8,362 |
| 2013/01/18 | 1,129,000 | 1,290,000 | 1,128,000 | 1,280,000 | 7,320 |
| 2013/01/17 | 1,165,000 | 1,181,000 | 1,110,000 | 1,130,000 | 2,990 |
| 2013/01/16 | 1,141,000 | 1,223,000 | 1,110,000 | 1,190,000 | 6,069 |
| 2013/01/15 | 1,100,000 | 1,295,000 | 1,085,000 | 1,196,000 | 12,556 |
| 2013/01/11 | 943,000 | 1,083,000 | 897,000 | 1,068,000 | 10,623 |
| 2013/01/10 | 832,000 | 941,000 | 809,000 | 933,000 | 5,738 |
| 2013/01/09 | 817,000 | 840,000 | 804,000 | 820,000 | 1,444 |
| 2013/01/08 | 846,000 | 846,000 | 800,000 | 813,000 | 1,981 |
| 2013/01/07 | 798,000 | 866,000 | 796,000 | 846,000 | 2,264 |
| 2013/01/04 | 880,000 | 880,000 | 833,000 | 842,000 | 2,132 |