エーザイ(4523)の株価時系列情報
エーザイ(4523)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 | 4,040 | 4,075 | 4,030 | 4,075 | 1,195,400 |
| 2013/12/27 | 4,035 | 4,040 | 4,000 | 4,010 | 1,307,200 |
| 2013/12/26 | 3,970 | 4,030 | 3,960 | 4,030 | 1,160,400 |
| 2013/12/25 | 3,930 | 3,950 | 3,930 | 3,950 | 1,405,000 |
| 2013/12/24 | 3,980 | 3,980 | 3,935 | 3,945 | 1,553,400 |
| 2013/12/20 | 3,965 | 3,980 | 3,940 | 3,955 | 1,892,700 |
| 2013/12/19 | 3,995 | 4,000 | 3,970 | 3,990 | 1,471,900 |
| 2013/12/18 | 3,935 | 3,975 | 3,925 | 3,965 | 1,895,800 |
| 2013/12/17 | 3,985 | 4,000 | 3,935 | 3,950 | 1,306,400 |
| 2013/12/16 | 4,000 | 4,015 | 3,940 | 3,945 | 1,301,900 |
| 2013/12/13 | 3,995 | 4,035 | 3,985 | 4,000 | 3,294,800 |
| 2013/12/12 | 4,010 | 4,015 | 3,965 | 3,990 | 1,188,200 |
| 2013/12/11 | 4,010 | 4,045 | 4,010 | 4,035 | 993,500 |
| 2013/12/10 | 4,045 | 4,055 | 4,020 | 4,045 | 1,231,000 |
| 2013/12/09 | 4,020 | 4,040 | 4,005 | 4,040 | 1,440,700 |
| 2013/12/06 | 3,960 | 3,990 | 3,945 | 3,985 | 1,106,500 |
| 2013/12/05 | 3,980 | 4,020 | 3,955 | 3,965 | 1,452,100 |
| 2013/12/04 | 4,005 | 4,035 | 3,960 | 3,965 | 1,479,800 |
| 2013/12/03 | 4,045 | 4,075 | 4,035 | 4,050 | 1,502,600 |
| 2013/12/02 | 4,000 | 4,035 | 3,995 | 4,025 | 1,326,000 |
| 2013/11/29 | 3,975 | 4,000 | 3,965 | 4,000 | 1,080,500 |
| 2013/11/28 | 3,980 | 3,990 | 3,965 | 3,990 | 962,600 |
| 2013/11/27 | 3,955 | 3,965 | 3,940 | 3,965 | 1,038,200 |
| 2013/11/26 | 3,975 | 3,990 | 3,950 | 3,970 | 1,253,900 |
| 2013/11/25 | 3,975 | 3,995 | 3,955 | 3,980 | 1,092,000 |
| 2013/11/22 | 3,970 | 3,975 | 3,930 | 3,945 | 1,544,800 |
| 2013/11/21 | 3,935 | 3,970 | 3,930 | 3,950 | 1,242,300 |
| 2013/11/20 | 3,975 | 3,995 | 3,920 | 3,925 | 1,346,100 |
| 2013/11/19 | 4,000 | 4,005 | 3,970 | 3,985 | 914,300 |
| 2013/11/18 | 3,995 | 4,020 | 3,970 | 4,015 | 1,550,500 |
| 2013/11/15 | 3,990 | 4,010 | 3,970 | 3,985 | 1,684,400 |
| 2013/11/14 | 3,935 | 4,000 | 3,930 | 3,950 | 1,575,000 |
| 2013/11/13 | 3,930 | 3,955 | 3,920 | 3,935 | 813,900 |
| 2013/11/12 | 3,900 | 3,970 | 3,890 | 3,965 | 1,236,400 |
| 2013/11/11 | 3,935 | 3,935 | 3,890 | 3,900 | 1,117,600 |
| 2013/11/08 | 3,855 | 3,920 | 3,850 | 3,905 | 1,175,900 |
| 2013/11/07 | 3,915 | 3,920 | 3,880 | 3,915 | 1,344,000 |
| 2013/11/06 | 3,875 | 3,925 | 3,875 | 3,910 | 735,700 |
| 2013/11/05 | 3,835 | 3,905 | 3,835 | 3,905 | 1,332,700 |
| 2013/11/01 | 3,855 | 3,910 | 3,790 | 3,890 | 1,744,100 |
| 2013/10/31 | 3,850 | 3,875 | 3,830 | 3,850 | 1,133,700 |
| 2013/10/30 | 3,890 | 3,900 | 3,830 | 3,855 | 1,326,200 |
| 2013/10/29 | 3,830 | 3,885 | 3,815 | 3,850 | 875,600 |
| 2013/10/28 | 3,860 | 3,865 | 3,820 | 3,845 | 1,001,700 |
| 2013/10/25 | 3,855 | 3,865 | 3,820 | 3,820 | 1,442,200 |
| 2013/10/24 | 3,855 | 3,880 | 3,830 | 3,870 | 1,178,800 |
| 2013/10/23 | 3,935 | 3,940 | 3,875 | 3,880 | 880,300 |
| 2013/10/22 | 3,920 | 3,920 | 3,900 | 3,905 | 712,300 |
| 2013/10/21 | 3,920 | 3,950 | 3,910 | 3,945 | 708,800 |
| 2013/10/18 | 3,905 | 3,930 | 3,895 | 3,900 | 633,300 |
| 2013/10/17 | 3,910 | 3,920 | 3,880 | 3,900 | 820,600 |
| 2013/10/16 | 3,900 | 3,905 | 3,870 | 3,895 | 851,800 |
| 2013/10/15 | 3,925 | 3,925 | 3,875 | 3,890 | 800,100 |
| 2013/10/11 | 3,965 | 3,970 | 3,895 | 3,915 | 1,791,700 |
| 2013/10/10 | 3,845 | 3,895 | 3,840 | 3,885 | 767,200 |
| 2013/10/09 | 3,785 | 3,835 | 3,770 | 3,820 | 1,149,900 |
| 2013/10/08 | 3,800 | 3,805 | 3,760 | 3,780 | 1,299,900 |
| 2013/10/07 | 3,855 | 3,875 | 3,800 | 3,805 | 1,262,100 |
| 2013/10/04 | 3,890 | 3,915 | 3,860 | 3,860 | 1,364,900 |
| 2013/10/03 | 3,890 | 3,915 | 3,875 | 3,895 | 1,461,500 |
| 2013/10/02 | 3,975 | 4,000 | 3,880 | 3,900 | 2,119,600 |
| 2013/10/01 | 3,995 | 4,020 | 3,975 | 3,980 | 1,197,700 |
| 2013/09/30 | 4,030 | 4,030 | 3,990 | 3,990 | 1,224,200 |
| 2013/09/27 | 4,050 | 4,080 | 4,035 | 4,055 | 1,451,400 |
| 2013/09/26 | 4,060 | 4,070 | 4,000 | 4,060 | 1,559,900 |
| 2013/09/25 | 4,145 | 4,145 | 4,120 | 4,125 | 1,469,400 |
| 2013/09/24 | 4,130 | 4,155 | 4,125 | 4,135 | 1,245,100 |
| 2013/09/20 | 4,130 | 4,140 | 4,105 | 4,130 | 1,340,900 |
| 2013/09/19 | 4,155 | 4,155 | 4,085 | 4,110 | 1,817,500 |
| 2013/09/18 | 4,120 | 4,155 | 4,095 | 4,130 | 953,800 |
| 2013/09/17 | 4,145 | 4,160 | 4,085 | 4,090 | 895,000 |
| 2013/09/13 | 4,080 | 4,130 | 4,055 | 4,125 | 3,055,600 |
| 2013/09/12 | 4,180 | 4,185 | 4,110 | 4,125 | 1,202,800 |
| 2013/09/11 | 4,245 | 4,265 | 4,200 | 4,205 | 898,000 |
| 2013/09/10 | 4,215 | 4,245 | 4,180 | 4,245 | 1,075,300 |
| 2013/09/09 | 4,205 | 4,240 | 4,140 | 4,210 | 1,003,800 |
| 2013/09/06 | 4,170 | 4,185 | 4,120 | 4,135 | 703,000 |
| 2013/09/05 | 4,190 | 4,200 | 4,125 | 4,200 | 1,024,400 |
| 2013/09/04 | 4,125 | 4,185 | 4,105 | 4,180 | 605,800 |
| 2013/09/03 | 4,100 | 4,180 | 4,085 | 4,170 | 913,800 |
| 2013/09/02 | 4,005 | 4,085 | 4,000 | 4,070 | 575,700 |
| 2013/08/30 | 4,015 | 4,020 | 3,965 | 4,005 | 1,108,900 |
| 2013/08/29 | 4,000 | 4,020 | 3,980 | 4,005 | 642,700 |
| 2013/08/28 | 3,960 | 4,035 | 3,960 | 4,015 | 690,100 |
| 2013/08/27 | 4,020 | 4,065 | 4,005 | 4,035 | 561,900 |
| 2013/08/26 | 4,070 | 4,070 | 4,030 | 4,035 | 447,600 |
| 2013/08/23 | 3,990 | 4,075 | 3,980 | 4,045 | 964,200 |
| 2013/08/22 | 3,950 | 3,990 | 3,920 | 3,955 | 683,800 |
| 2013/08/21 | 4,000 | 4,005 | 3,930 | 3,980 | 923,000 |
| 2013/08/20 | 4,050 | 4,090 | 4,000 | 4,000 | 863,200 |
| 2013/08/19 | 4,075 | 4,105 | 4,045 | 4,100 | 489,600 |
| 2013/08/16 | 4,020 | 4,080 | 4,005 | 4,080 | 1,200,400 |
| 2013/08/15 | 4,080 | 4,135 | 4,055 | 4,070 | 844,100 |
| 2013/08/14 | 4,105 | 4,145 | 4,060 | 4,145 | 820,800 |
| 2013/08/13 | 4,050 | 4,105 | 4,040 | 4,105 | 632,100 |
| 2013/08/12 | 4,025 | 4,040 | 4,000 | 4,020 | 765,000 |
| 2013/08/09 | 4,030 | 4,075 | 4,010 | 4,045 | 1,250,800 |
| 2013/08/08 | 4,095 | 4,135 | 3,995 | 4,005 | 1,480,500 |
| 2013/08/07 | 4,170 | 4,175 | 4,090 | 4,095 | 1,323,400 |
| 2013/08/06 | 4,200 | 4,260 | 4,130 | 4,240 | 1,353,500 |
| 2013/08/05 | 4,285 | 4,285 | 4,205 | 4,220 | 823,700 |
| 2013/08/02 | 4,190 | 4,295 | 4,130 | 4,295 | 1,117,800 |
| 2013/08/01 | 4,125 | 4,230 | 4,080 | 4,165 | 1,415,600 |
| 2013/07/31 | 4,145 | 4,185 | 4,100 | 4,145 | 1,053,500 |
| 2013/07/30 | 4,100 | 4,180 | 4,085 | 4,160 | 829,800 |
| 2013/07/29 | 4,160 | 4,185 | 4,115 | 4,120 | 882,000 |
| 2013/07/26 | 4,300 | 4,320 | 4,225 | 4,235 | 1,121,300 |
| 2013/07/25 | 4,370 | 4,385 | 4,320 | 4,340 | 810,500 |
| 2013/07/24 | 4,395 | 4,395 | 4,355 | 4,385 | 626,300 |
| 2013/07/23 | 4,370 | 4,440 | 4,330 | 4,430 | 956,400 |
| 2013/07/22 | 4,355 | 4,385 | 4,280 | 4,380 | 1,321,100 |
| 2013/07/19 | 4,400 | 4,400 | 4,260 | 4,285 | 1,620,100 |
| 2013/07/18 | 4,295 | 4,375 | 4,295 | 4,360 | 1,419,100 |
| 2013/07/17 | 4,240 | 4,290 | 4,230 | 4,285 | 680,800 |
| 2013/07/16 | 4,280 | 4,300 | 4,245 | 4,290 | 1,258,800 |
| 2013/07/12 | 4,245 | 4,290 | 4,220 | 4,250 | 1,657,500 |
| 2013/07/11 | 4,180 | 4,245 | 4,165 | 4,230 | 922,000 |
| 2013/07/10 | 4,200 | 4,220 | 4,160 | 4,185 | 879,000 |
| 2013/07/09 | 4,130 | 4,190 | 4,110 | 4,185 | 1,090,200 |
| 2013/07/08 | 4,140 | 4,155 | 4,090 | 4,120 | 987,000 |
| 2013/07/05 | 4,080 | 4,120 | 4,075 | 4,115 | 641,200 |
| 2013/07/04 | 4,055 | 4,090 | 4,020 | 4,060 | 579,800 |
| 2013/07/03 | 4,060 | 4,100 | 4,035 | 4,070 | 863,900 |
| 2013/07/02 | 4,125 | 4,130 | 4,055 | 4,095 | 797,600 |
| 2013/07/01 | 4,060 | 4,090 | 4,010 | 4,085 | 709,100 |
| 2013/06/28 | 3,950 | 4,055 | 3,945 | 4,045 | 1,399,600 |
| 2013/06/27 | 3,905 | 3,995 | 3,895 | 3,970 | 992,800 |
| 2013/06/26 | 3,990 | 4,000 | 3,855 | 3,860 | 892,200 |
| 2013/06/25 | 3,905 | 3,980 | 3,865 | 3,920 | 1,420,400 |
| 2013/06/24 | 3,960 | 3,965 | 3,865 | 3,870 | 659,700 |
| 2013/06/21 | 3,790 | 3,955 | 3,745 | 3,955 | 1,709,900 |
| 2013/06/20 | 3,820 | 3,860 | 3,755 | 3,800 | 1,574,400 |
| 2013/06/19 | 3,965 | 3,965 | 3,855 | 3,880 | 817,200 |
| 2013/06/18 | 3,875 | 3,925 | 3,830 | 3,875 | 1,182,800 |
| 2013/06/17 | 3,740 | 3,925 | 3,705 | 3,920 | 1,553,800 |
| 2013/06/14 | 3,650 | 3,780 | 3,650 | 3,700 | 3,071,300 |
| 2013/06/13 | 3,755 | 3,780 | 3,600 | 3,610 | 2,240,200 |
| 2013/06/12 | 3,810 | 3,830 | 3,760 | 3,825 | 821,700 |
| 2013/06/11 | 3,875 | 3,935 | 3,835 | 3,840 | 1,261,800 |
| 2013/06/10 | 3,840 | 3,870 | 3,775 | 3,870 | 997,400 |
| 2013/06/07 | 3,730 | 3,815 | 3,705 | 3,755 | 1,880,800 |
| 2013/06/06 | 3,750 | 3,865 | 3,735 | 3,800 | 1,735,300 |
| 2013/06/05 | 3,915 | 3,940 | 3,750 | 3,750 | 1,509,900 |
| 2013/06/04 | 3,800 | 3,925 | 3,775 | 3,900 | 2,011,000 |
| 2013/06/03 | 3,900 | 3,910 | 3,820 | 3,820 | 1,427,000 |
| 2013/05/31 | 4,010 | 4,015 | 3,865 | 3,900 | 2,001,800 |
| 2013/05/30 | 4,030 | 4,070 | 3,920 | 3,940 | 2,219,200 |
| 2013/05/29 | 4,140 | 4,155 | 4,070 | 4,095 | 1,182,800 |
| 2013/05/28 | 4,065 | 4,145 | 4,045 | 4,085 | 1,070,100 |
| 2013/05/27 | 4,200 | 4,210 | 4,015 | 4,135 | 1,498,400 |
| 2013/05/24 | 4,230 | 4,300 | 4,005 | 4,185 | 2,793,600 |
| 2013/05/23 | 4,500 | 4,515 | 4,170 | 4,180 | 2,848,700 |
| 2013/05/22 | 4,505 | 4,540 | 4,430 | 4,430 | 1,827,600 |
| 2013/05/21 | 4,450 | 4,495 | 4,440 | 4,480 | 1,201,600 |
| 2013/05/20 | 4,490 | 4,505 | 4,450 | 4,460 | 1,051,100 |
| 2013/05/17 | 4,490 | 4,520 | 4,475 | 4,495 | 1,318,900 |
| 2013/05/16 | 4,630 | 4,640 | 4,485 | 4,515 | 1,830,300 |
| 2013/05/15 | 4,630 | 4,660 | 4,575 | 4,630 | 1,534,500 |
| 2013/05/14 | 4,650 | 4,675 | 4,585 | 4,585 | 1,407,700 |
| 2013/05/13 | 4,530 | 4,640 | 4,495 | 4,610 | 1,758,600 |
| 2013/05/10 | 4,585 | 4,585 | 4,465 | 4,535 | 1,766,700 |
| 2013/05/09 | 4,555 | 4,595 | 4,530 | 4,535 | 1,058,900 |
| 2013/05/08 | 4,500 | 4,550 | 4,495 | 4,530 | 1,116,000 |
| 2013/05/07 | 4,465 | 4,500 | 4,435 | 4,500 | 1,272,100 |
| 2013/05/02 | 4,395 | 4,435 | 4,300 | 4,360 | 1,129,900 |
| 2013/05/01 | 4,415 | 4,445 | 4,355 | 4,410 | 767,200 |
| 2013/04/30 | 4,425 | 4,450 | 4,410 | 4,445 | 891,700 |
| 2013/04/26 | 4,505 | 4,510 | 4,415 | 4,425 | 1,134,900 |
| 2013/04/25 | 4,470 | 4,525 | 4,460 | 4,510 | 1,255,800 |
| 2013/04/24 | 4,400 | 4,470 | 4,395 | 4,470 | 1,215,000 |
| 2013/04/23 | 4,390 | 4,410 | 4,370 | 4,390 | 639,100 |
| 2013/04/22 | 4,380 | 4,440 | 4,375 | 4,405 | 1,086,200 |
| 2013/04/19 | 4,310 | 4,380 | 4,290 | 4,365 | 934,800 |
| 2013/04/18 | 4,300 | 4,340 | 4,270 | 4,310 | 1,398,100 |
| 2013/04/17 | 4,340 | 4,390 | 4,325 | 4,365 | 906,800 |
| 2013/04/16 | 4,285 | 4,380 | 4,245 | 4,360 | 1,632,300 |
| 2013/04/15 | 4,390 | 4,420 | 4,330 | 4,355 | 1,403,000 |
| 2013/04/12 | 4,400 | 4,425 | 4,350 | 4,405 | 2,949,500 |
| 2013/04/11 | 4,360 | 4,390 | 4,320 | 4,360 | 1,443,000 |
| 2013/04/10 | 4,350 | 4,365 | 4,315 | 4,340 | 1,243,800 |
| 2013/04/09 | 4,355 | 4,370 | 4,320 | 4,340 | 1,203,300 |
| 2013/04/08 | 4,325 | 4,360 | 4,270 | 4,350 | 1,509,800 |
| 2013/04/05 | 4,300 | 4,370 | 4,240 | 4,270 | 2,905,600 |
| 2013/04/04 | 4,125 | 4,270 | 4,025 | 4,265 | 1,946,100 |
| 2013/04/03 | 4,030 | 4,120 | 4,010 | 4,115 | 1,330,700 |
| 2013/04/02 | 4,060 | 4,075 | 3,905 | 3,980 | 1,559,400 |
| 2013/04/01 | 4,165 | 4,195 | 4,050 | 4,055 | 1,693,900 |
| 2013/03/29 | 4,205 | 4,215 | 4,155 | 4,200 | 878,100 |
| 2013/03/28 | 4,250 | 4,275 | 4,170 | 4,205 | 1,628,300 |
| 2013/03/27 | 4,260 | 4,300 | 4,250 | 4,270 | 927,400 |
| 2013/03/26 | 4,345 | 4,370 | 4,330 | 4,330 | 1,217,700 |
| 2013/03/25 | 4,350 | 4,385 | 4,315 | 4,365 | 1,139,900 |
| 2013/03/22 | 4,385 | 4,405 | 4,310 | 4,310 | 1,205,600 |
| 2013/03/21 | 4,370 | 4,400 | 4,350 | 4,380 | 1,276,900 |
| 2013/03/19 | 4,295 | 4,360 | 4,290 | 4,355 | 1,316,800 |
| 2013/03/18 | 4,295 | 4,345 | 4,245 | 4,245 | 1,224,500 |
| 2013/03/15 | 4,305 | 4,360 | 4,300 | 4,350 | 2,071,200 |
| 2013/03/14 | 4,280 | 4,315 | 4,265 | 4,290 | 1,352,000 |
| 2013/03/13 | 4,265 | 4,295 | 4,255 | 4,270 | 772,100 |
| 2013/03/12 | 4,265 | 4,300 | 4,255 | 4,280 | 1,420,900 |
| 2013/03/11 | 4,275 | 4,275 | 4,235 | 4,265 | 1,200,500 |
| 2013/03/08 | 4,290 | 4,295 | 4,260 | 4,275 | 4,778,700 |
| 2013/03/07 | 4,270 | 4,300 | 4,270 | 4,290 | 1,343,800 |
| 2013/03/06 | 4,205 | 4,255 | 4,180 | 4,255 | 1,025,500 |
| 2013/03/05 | 4,210 | 4,230 | 4,170 | 4,205 | 748,300 |
| 2013/03/04 | 4,170 | 4,215 | 4,160 | 4,190 | 1,017,300 |
| 2013/03/01 | 4,080 | 4,180 | 4,080 | 4,160 | 1,226,200 |
| 2013/02/28 | 4,060 | 4,135 | 4,045 | 4,130 | 1,153,700 |
| 2013/02/27 | 4,055 | 4,085 | 4,035 | 4,035 | 761,100 |
| 2013/02/26 | 4,050 | 4,140 | 4,050 | 4,065 | 1,522,000 |
| 2013/02/25 | 4,010 | 4,155 | 4,005 | 4,155 | 2,589,700 |
| 2013/02/22 | 3,915 | 3,980 | 3,885 | 3,980 | 1,573,200 |
| 2013/02/21 | 3,910 | 3,945 | 3,900 | 3,910 | 1,105,100 |
| 2013/02/20 | 3,910 | 3,915 | 3,870 | 3,905 | 1,184,100 |
| 2013/02/19 | 3,880 | 3,910 | 3,880 | 3,895 | 820,600 |
| 2013/02/18 | 3,870 | 3,900 | 3,855 | 3,895 | 799,800 |
| 2013/02/15 | 3,845 | 3,870 | 3,820 | 3,845 | 1,066,400 |
| 2013/02/14 | 3,835 | 3,865 | 3,825 | 3,860 | 1,070,400 |
| 2013/02/13 | 3,850 | 3,875 | 3,815 | 3,845 | 940,500 |
| 2013/02/12 | 3,800 | 3,870 | 3,780 | 3,845 | 1,850,600 |
| 2013/02/08 | 3,700 | 3,760 | 3,700 | 3,740 | 1,853,300 |
| 2013/02/07 | 3,800 | 3,820 | 3,755 | 3,770 | 1,273,000 |
| 2013/02/06 | 3,810 | 3,810 | 3,765 | 3,810 | 2,461,400 |
| 2013/02/05 | 3,695 | 3,765 | 3,680 | 3,745 | 2,385,300 |
| 2013/02/04 | 3,755 | 3,760 | 3,675 | 3,710 | 3,046,100 |
| 2013/02/01 | 4,000 | 4,030 | 3,805 | 3,850 | 2,606,000 |
| 2013/01/31 | 3,965 | 4,000 | 3,955 | 4,000 | 1,051,300 |
| 2013/01/30 | 3,905 | 3,965 | 3,900 | 3,965 | 1,129,000 |
| 2013/01/29 | 3,840 | 3,915 | 3,840 | 3,895 | 887,500 |
| 2013/01/28 | 3,960 | 3,965 | 3,885 | 3,890 | 1,033,500 |
| 2013/01/25 | 3,850 | 3,925 | 3,840 | 3,925 | 1,098,200 |
| 2013/01/24 | 3,765 | 3,825 | 3,765 | 3,820 | 1,099,300 |
| 2013/01/23 | 3,825 | 3,830 | 3,755 | 3,755 | 2,133,000 |
| 2013/01/22 | 3,860 | 3,865 | 3,780 | 3,830 | 1,323,600 |
| 2013/01/21 | 3,900 | 3,915 | 3,855 | 3,855 | 953,700 |
| 2013/01/18 | 3,850 | 3,895 | 3,840 | 3,895 | 1,334,500 |
| 2013/01/17 | 3,810 | 3,835 | 3,765 | 3,815 | 1,598,200 |
| 2013/01/16 | 3,890 | 3,895 | 3,805 | 3,810 | 1,638,200 |
| 2013/01/15 | 3,780 | 3,885 | 3,775 | 3,875 | 1,654,600 |
| 2013/01/11 | 3,695 | 3,760 | 3,695 | 3,755 | 2,193,000 |
| 2013/01/10 | 3,670 | 3,695 | 3,670 | 3,690 | 1,021,800 |
| 2013/01/09 | 3,650 | 3,690 | 3,630 | 3,680 | 1,157,400 |
| 2013/01/08 | 3,630 | 3,665 | 3,625 | 3,660 | 947,200 |
| 2013/01/07 | 3,640 | 3,650 | 3,630 | 3,640 | 822,700 |
| 2013/01/04 | 3,655 | 3,670 | 3,630 | 3,635 | 1,240,100 |