第一三共(4568)の株価時系列情報
第一三共(4568)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 | 1,939 | 1,939 | 1,913 | 1,923 | 2,259,400 |
| 2013/12/27 | 1,917 | 1,933 | 1,902 | 1,928 | 2,011,400 |
| 2013/12/26 | 1,888 | 1,909 | 1,874 | 1,907 | 1,664,400 |
| 2013/12/25 | 1,875 | 1,880 | 1,866 | 1,877 | 1,409,200 |
| 2013/12/24 | 1,888 | 1,893 | 1,877 | 1,882 | 1,917,300 |
| 2013/12/20 | 1,888 | 1,893 | 1,879 | 1,888 | 2,383,700 |
| 2013/12/19 | 1,880 | 1,896 | 1,879 | 1,889 | 2,763,600 |
| 2013/12/18 | 1,846 | 1,863 | 1,839 | 1,863 | 2,348,900 |
| 2013/12/17 | 1,835 | 1,846 | 1,827 | 1,843 | 1,931,900 |
| 2013/12/16 | 1,837 | 1,847 | 1,820 | 1,825 | 1,430,800 |
| 2013/12/13 | 1,833 | 1,870 | 1,811 | 1,846 | 6,075,200 |
| 2013/12/12 | 1,859 | 1,862 | 1,833 | 1,843 | 1,858,500 |
| 2013/12/11 | 1,898 | 1,905 | 1,866 | 1,879 | 2,212,400 |
| 2013/12/10 | 1,870 | 1,891 | 1,860 | 1,889 | 2,190,700 |
| 2013/12/09 | 1,868 | 1,873 | 1,856 | 1,867 | 2,209,000 |
| 2013/12/06 | 1,800 | 1,833 | 1,795 | 1,828 | 3,086,900 |
| 2013/12/05 | 1,851 | 1,866 | 1,838 | 1,840 | 4,830,400 |
| 2013/12/04 | 1,900 | 1,905 | 1,878 | 1,889 | 2,959,700 |
| 2013/12/03 | 1,900 | 1,939 | 1,897 | 1,931 | 4,402,600 |
| 2013/12/02 | 1,890 | 1,894 | 1,882 | 1,893 | 1,642,600 |
| 2013/11/29 | 1,879 | 1,884 | 1,860 | 1,880 | 2,600,400 |
| 2013/11/28 | 1,868 | 1,883 | 1,867 | 1,879 | 2,312,600 |
| 2013/11/27 | 1,846 | 1,863 | 1,841 | 1,854 | 2,061,100 |
| 2013/11/26 | 1,861 | 1,869 | 1,845 | 1,850 | 3,981,900 |
| 2013/11/25 | 1,877 | 1,878 | 1,856 | 1,868 | 3,070,200 |
| 2013/11/22 | 1,878 | 1,880 | 1,850 | 1,859 | 4,671,100 |
| 2013/11/21 | 1,881 | 1,881 | 1,845 | 1,872 | 6,143,000 |
| 2013/11/20 | 1,912 | 1,915 | 1,836 | 1,868 | 6,994,300 |
| 2013/11/19 | 1,928 | 1,950 | 1,920 | 1,944 | 4,444,200 |
| 2013/11/18 | 1,920 | 1,932 | 1,907 | 1,923 | 2,089,500 |
| 2013/11/15 | 1,908 | 1,919 | 1,894 | 1,915 | 2,569,100 |
| 2013/11/14 | 1,883 | 1,902 | 1,882 | 1,897 | 4,555,700 |
| 2013/11/13 | 1,875 | 1,900 | 1,873 | 1,889 | 1,977,000 |
| 2013/11/12 | 1,890 | 1,910 | 1,889 | 1,900 | 2,631,100 |
| 2013/11/11 | 1,886 | 1,897 | 1,871 | 1,894 | 2,472,900 |
| 2013/11/08 | 1,860 | 1,872 | 1,851 | 1,865 | 1,922,100 |
| 2013/11/07 | 1,878 | 1,880 | 1,848 | 1,872 | 2,570,700 |
| 2013/11/06 | 1,832 | 1,882 | 1,824 | 1,874 | 3,331,700 |
| 2013/11/05 | 1,802 | 1,836 | 1,796 | 1,834 | 2,835,300 |
| 2013/11/01 | 1,819 | 1,819 | 1,784 | 1,793 | 2,273,800 |
| 2013/10/31 | 1,780 | 1,830 | 1,769 | 1,818 | 2,990,900 |
| 2013/10/30 | 1,795 | 1,796 | 1,766 | 1,780 | 1,979,400 |
| 2013/10/29 | 1,760 | 1,795 | 1,760 | 1,777 | 1,224,700 |
| 2013/10/28 | 1,760 | 1,787 | 1,760 | 1,781 | 1,397,000 |
| 2013/10/25 | 1,801 | 1,801 | 1,764 | 1,764 | 1,854,600 |
| 2013/10/24 | 1,777 | 1,806 | 1,769 | 1,800 | 1,649,100 |
| 2013/10/23 | 1,818 | 1,824 | 1,777 | 1,785 | 1,624,500 |
| 2013/10/22 | 1,819 | 1,825 | 1,800 | 1,808 | 1,167,200 |
| 2013/10/21 | 1,810 | 1,829 | 1,804 | 1,822 | 1,225,200 |
| 2013/10/18 | 1,809 | 1,815 | 1,799 | 1,812 | 1,348,600 |
| 2013/10/17 | 1,790 | 1,809 | 1,780 | 1,805 | 1,558,900 |
| 2013/10/16 | 1,790 | 1,792 | 1,762 | 1,783 | 1,461,700 |
| 2013/10/15 | 1,791 | 1,793 | 1,777 | 1,786 | 1,483,000 |
| 2013/10/11 | 1,773 | 1,792 | 1,754 | 1,786 | 3,085,400 |
| 2013/10/10 | 1,713 | 1,753 | 1,712 | 1,746 | 1,558,900 |
| 2013/10/09 | 1,687 | 1,719 | 1,685 | 1,716 | 1,502,200 |
| 2013/10/08 | 1,691 | 1,700 | 1,684 | 1,686 | 1,344,000 |
| 2013/10/07 | 1,713 | 1,722 | 1,690 | 1,702 | 1,473,400 |
| 2013/10/04 | 1,706 | 1,744 | 1,703 | 1,724 | 1,685,700 |
| 2013/10/03 | 1,713 | 1,746 | 1,710 | 1,722 | 2,313,900 |
| 2013/10/02 | 1,763 | 1,781 | 1,733 | 1,746 | 2,498,600 |
| 2013/10/01 | 1,768 | 1,786 | 1,760 | 1,762 | 1,841,800 |
| 2013/09/30 | 1,795 | 1,802 | 1,777 | 1,778 | 1,952,900 |
| 2013/09/27 | 1,815 | 1,825 | 1,802 | 1,808 | 1,756,600 |
| 2013/09/26 | 1,792 | 1,810 | 1,774 | 1,807 | 2,439,100 |
| 2013/09/25 | 1,845 | 1,845 | 1,817 | 1,822 | 2,102,800 |
| 2013/09/24 | 1,820 | 1,841 | 1,807 | 1,838 | 2,329,000 |
| 2013/09/20 | 1,826 | 1,845 | 1,815 | 1,843 | 3,340,500 |
| 2013/09/19 | 1,806 | 1,811 | 1,789 | 1,811 | 3,410,800 |
| 2013/09/18 | 1,775 | 1,806 | 1,765 | 1,796 | 5,525,600 |
| 2013/09/17 | 1,752 | 1,800 | 1,742 | 1,772 | 5,101,200 |
| 2013/09/13 | 1,900 | 1,901 | 1,865 | 1,901 | 4,685,600 |
| 2013/09/12 | 1,910 | 1,927 | 1,894 | 1,910 | 1,812,500 |
| 2013/09/11 | 1,900 | 1,920 | 1,896 | 1,911 | 2,742,500 |
| 2013/09/10 | 1,870 | 1,894 | 1,870 | 1,892 | 3,090,100 |
| 2013/09/09 | 1,834 | 1,858 | 1,817 | 1,858 | 2,916,500 |
| 2013/09/06 | 1,817 | 1,828 | 1,787 | 1,798 | 1,694,300 |
| 2013/09/05 | 1,839 | 1,842 | 1,797 | 1,831 | 2,892,400 |
| 2013/09/04 | 1,793 | 1,844 | 1,785 | 1,829 | 4,147,900 |
| 2013/09/03 | 1,765 | 1,817 | 1,765 | 1,793 | 4,358,000 |
| 2013/09/02 | 1,725 | 1,755 | 1,725 | 1,746 | 3,766,500 |
| 2013/08/30 | 1,674 | 1,699 | 1,672 | 1,691 | 3,404,500 |
| 2013/08/29 | 1,655 | 1,668 | 1,650 | 1,657 | 1,238,100 |
| 2013/08/28 | 1,639 | 1,660 | 1,630 | 1,650 | 1,738,200 |
| 2013/08/27 | 1,676 | 1,694 | 1,674 | 1,677 | 1,122,500 |
| 2013/08/26 | 1,699 | 1,707 | 1,684 | 1,690 | 1,570,900 |
| 2013/08/23 | 1,672 | 1,695 | 1,666 | 1,679 | 2,048,400 |
| 2013/08/22 | 1,629 | 1,662 | 1,617 | 1,648 | 2,077,400 |
| 2013/08/21 | 1,630 | 1,640 | 1,610 | 1,627 | 1,779,600 |
| 2013/08/20 | 1,662 | 1,674 | 1,627 | 1,628 | 2,887,200 |
| 2013/08/19 | 1,670 | 1,689 | 1,664 | 1,689 | 1,128,500 |
| 2013/08/16 | 1,656 | 1,690 | 1,656 | 1,680 | 1,702,200 |
| 2013/08/15 | 1,677 | 1,705 | 1,675 | 1,687 | 1,918,300 |
| 2013/08/14 | 1,665 | 1,691 | 1,659 | 1,691 | 1,966,700 |
| 2013/08/13 | 1,648 | 1,663 | 1,638 | 1,662 | 1,697,400 |
| 2013/08/12 | 1,632 | 1,639 | 1,623 | 1,637 | 1,841,600 |
| 2013/08/09 | 1,611 | 1,656 | 1,611 | 1,641 | 4,353,000 |
| 2013/08/08 | 1,593 | 1,629 | 1,581 | 1,590 | 2,631,500 |
| 2013/08/07 | 1,615 | 1,618 | 1,586 | 1,586 | 2,645,200 |
| 2013/08/06 | 1,637 | 1,645 | 1,606 | 1,645 | 2,557,700 |
| 2013/08/05 | 1,650 | 1,656 | 1,630 | 1,641 | 1,969,200 |
| 2013/08/02 | 1,630 | 1,649 | 1,606 | 1,647 | 2,961,800 |
| 2013/08/01 | 1,592 | 1,637 | 1,591 | 1,636 | 2,311,800 |
| 2013/07/31 | 1,648 | 1,648 | 1,597 | 1,597 | 3,538,800 |
| 2013/07/30 | 1,658 | 1,679 | 1,646 | 1,665 | 2,172,600 |
| 2013/07/29 | 1,700 | 1,702 | 1,664 | 1,671 | 2,435,500 |
| 2013/07/26 | 1,729 | 1,744 | 1,709 | 1,720 | 1,938,900 |
| 2013/07/25 | 1,781 | 1,790 | 1,750 | 1,756 | 1,697,900 |
| 2013/07/24 | 1,765 | 1,775 | 1,751 | 1,774 | 2,228,600 |
| 2013/07/23 | 1,745 | 1,779 | 1,733 | 1,773 | 2,623,400 |
| 2013/07/22 | 1,724 | 1,749 | 1,709 | 1,748 | 2,985,400 |
| 2013/07/19 | 1,743 | 1,747 | 1,706 | 1,717 | 3,297,600 |
| 2013/07/18 | 1,715 | 1,736 | 1,710 | 1,730 | 2,974,400 |
| 2013/07/17 | 1,704 | 1,719 | 1,704 | 1,712 | 3,375,900 |
| 2013/07/16 | 1,745 | 1,759 | 1,726 | 1,744 | 2,110,600 |
| 2013/07/12 | 1,721 | 1,759 | 1,721 | 1,742 | 2,628,800 |
| 2013/07/11 | 1,731 | 1,737 | 1,706 | 1,726 | 1,983,500 |
| 2013/07/10 | 1,730 | 1,742 | 1,720 | 1,734 | 1,540,000 |
| 2013/07/09 | 1,719 | 1,734 | 1,706 | 1,729 | 1,779,800 |
| 2013/07/08 | 1,733 | 1,740 | 1,703 | 1,703 | 1,350,000 |
| 2013/07/05 | 1,718 | 1,724 | 1,700 | 1,715 | 1,976,000 |
| 2013/07/04 | 1,720 | 1,721 | 1,692 | 1,704 | 2,284,200 |
| 2013/07/03 | 1,721 | 1,732 | 1,713 | 1,729 | 2,224,700 |
| 2013/07/02 | 1,706 | 1,720 | 1,693 | 1,714 | 2,146,000 |
| 2013/07/01 | 1,675 | 1,680 | 1,649 | 1,680 | 1,729,300 |
| 2013/06/28 | 1,622 | 1,670 | 1,618 | 1,656 | 3,297,400 |
| 2013/06/27 | 1,575 | 1,608 | 1,571 | 1,602 | 1,864,300 |
| 2013/06/26 | 1,589 | 1,615 | 1,553 | 1,562 | 2,273,200 |
| 2013/06/25 | 1,592 | 1,609 | 1,551 | 1,571 | 3,105,900 |
| 2013/06/24 | 1,601 | 1,618 | 1,582 | 1,591 | 2,303,200 |
| 2013/06/21 | 1,530 | 1,591 | 1,527 | 1,589 | 5,485,900 |
| 2013/06/20 | 1,583 | 1,642 | 1,541 | 1,562 | 4,678,000 |
| 2013/06/19 | 1,621 | 1,648 | 1,598 | 1,610 | 2,700,700 |
| 2013/06/18 | 1,614 | 1,619 | 1,580 | 1,600 | 2,604,700 |
| 2013/06/17 | 1,578 | 1,597 | 1,543 | 1,594 | 2,859,800 |
| 2013/06/14 | 1,553 | 1,608 | 1,553 | 1,577 | 5,932,800 |
| 2013/06/13 | 1,585 | 1,619 | 1,525 | 1,530 | 4,093,000 |
| 2013/06/12 | 1,607 | 1,630 | 1,577 | 1,622 | 2,177,300 |
| 2013/06/11 | 1,648 | 1,658 | 1,621 | 1,626 | 2,365,900 |
| 2013/06/10 | 1,603 | 1,643 | 1,601 | 1,643 | 2,607,500 |
| 2013/06/07 | 1,568 | 1,592 | 1,544 | 1,563 | 3,729,800 |
| 2013/06/06 | 1,555 | 1,626 | 1,554 | 1,597 | 4,381,100 |
| 2013/06/05 | 1,640 | 1,664 | 1,593 | 1,593 | 4,351,400 |
| 2013/06/04 | 1,649 | 1,672 | 1,630 | 1,663 | 4,174,500 |
| 2013/06/03 | 1,673 | 1,698 | 1,653 | 1,656 | 3,776,000 |
| 2013/05/31 | 1,709 | 1,727 | 1,666 | 1,683 | 4,269,600 |
| 2013/05/30 | 1,710 | 1,721 | 1,650 | 1,660 | 5,603,600 |
| 2013/05/29 | 1,786 | 1,787 | 1,735 | 1,738 | 4,925,000 |
| 2013/05/28 | 1,760 | 1,794 | 1,753 | 1,786 | 2,585,700 |
| 2013/05/27 | 1,785 | 1,794 | 1,751 | 1,768 | 2,939,900 |
| 2013/05/24 | 1,852 | 1,899 | 1,781 | 1,840 | 5,429,800 |
| 2013/05/23 | 1,957 | 1,964 | 1,811 | 1,812 | 4,860,500 |
| 2013/05/22 | 1,949 | 1,958 | 1,921 | 1,935 | 2,404,800 |
| 2013/05/21 | 1,961 | 1,972 | 1,925 | 1,947 | 2,413,600 |
| 2013/05/20 | 1,985 | 1,988 | 1,963 | 1,965 | 2,280,300 |
| 2013/05/17 | 1,983 | 1,992 | 1,965 | 1,985 | 1,743,200 |
| 2013/05/16 | 2,013 | 2,014 | 1,959 | 1,989 | 3,107,000 |
| 2013/05/15 | 1,997 | 2,014 | 1,988 | 1,998 | 3,929,300 |
| 2013/05/14 | 1,959 | 1,984 | 1,954 | 1,974 | 3,169,200 |
| 2013/05/13 | 1,969 | 1,969 | 1,927 | 1,953 | 2,016,500 |
| 2013/05/10 | 1,955 | 1,956 | 1,923 | 1,949 | 2,922,900 |
| 2013/05/09 | 1,945 | 1,960 | 1,909 | 1,915 | 2,121,800 |
| 2013/05/08 | 1,965 | 1,977 | 1,951 | 1,963 | 2,387,500 |
| 2013/05/07 | 1,939 | 1,958 | 1,931 | 1,956 | 2,463,800 |
| 2013/05/02 | 1,909 | 1,925 | 1,891 | 1,903 | 2,021,900 |
| 2013/05/01 | 1,914 | 1,938 | 1,903 | 1,921 | 2,569,600 |
| 2013/04/30 | 1,901 | 1,916 | 1,892 | 1,905 | 2,094,200 |
| 2013/04/26 | 1,927 | 1,938 | 1,893 | 1,898 | 2,307,400 |
| 2013/04/25 | 1,900 | 1,932 | 1,899 | 1,926 | 2,937,700 |
| 2013/04/24 | 1,875 | 1,894 | 1,868 | 1,894 | 2,913,400 |
| 2013/04/23 | 1,861 | 1,872 | 1,843 | 1,872 | 1,888,800 |
| 2013/04/22 | 1,850 | 1,874 | 1,850 | 1,863 | 2,488,600 |
| 2013/04/19 | 1,840 | 1,848 | 1,811 | 1,835 | 1,631,800 |
| 2013/04/18 | 1,854 | 1,865 | 1,835 | 1,837 | 2,363,900 |
| 2013/04/17 | 1,848 | 1,859 | 1,840 | 1,857 | 2,324,500 |
| 2013/04/16 | 1,794 | 1,838 | 1,782 | 1,835 | 2,766,700 |
| 2013/04/15 | 1,850 | 1,857 | 1,812 | 1,830 | 2,395,400 |
| 2013/04/12 | 1,858 | 1,870 | 1,846 | 1,858 | 3,985,300 |
| 2013/04/11 | 1,829 | 1,850 | 1,820 | 1,850 | 3,451,700 |
| 2013/04/10 | 1,818 | 1,830 | 1,812 | 1,822 | 3,132,700 |
| 2013/04/09 | 1,810 | 1,826 | 1,795 | 1,818 | 2,884,400 |
| 2013/04/08 | 1,800 | 1,818 | 1,777 | 1,807 | 3,216,700 |
| 2013/04/05 | 1,820 | 1,827 | 1,754 | 1,757 | 4,744,000 |
| 2013/04/04 | 1,682 | 1,763 | 1,671 | 1,761 | 3,311,000 |
| 2013/04/03 | 1,695 | 1,724 | 1,686 | 1,716 | 3,038,000 |
| 2013/04/02 | 1,681 | 1,719 | 1,628 | 1,678 | 3,444,500 |
| 2013/04/01 | 1,800 | 1,812 | 1,734 | 1,735 | 3,238,600 |
| 2013/03/29 | 1,816 | 1,824 | 1,790 | 1,815 | 2,162,900 |
| 2013/03/28 | 1,821 | 1,829 | 1,783 | 1,810 | 3,491,300 |
| 2013/03/27 | 1,822 | 1,830 | 1,804 | 1,824 | 2,723,100 |
| 2013/03/26 | 1,847 | 1,855 | 1,830 | 1,850 | 3,945,600 |
| 2013/03/25 | 1,890 | 1,890 | 1,863 | 1,863 | 3,627,700 |
| 2013/03/22 | 1,884 | 1,896 | 1,864 | 1,864 | 2,754,100 |
| 2013/03/21 | 1,871 | 1,891 | 1,857 | 1,890 | 2,958,300 |
| 2013/03/19 | 1,858 | 1,878 | 1,857 | 1,868 | 2,306,100 |
| 2013/03/18 | 1,865 | 1,874 | 1,851 | 1,853 | 3,147,600 |
| 2013/03/15 | 1,820 | 1,875 | 1,819 | 1,875 | 5,490,900 |
| 2013/03/14 | 1,800 | 1,817 | 1,792 | 1,812 | 2,650,300 |
| 2013/03/13 | 1,790 | 1,800 | 1,786 | 1,793 | 1,981,900 |
| 2013/03/12 | 1,792 | 1,808 | 1,787 | 1,796 | 3,281,700 |
| 2013/03/11 | 1,792 | 1,795 | 1,774 | 1,786 | 2,947,600 |
| 2013/03/08 | 1,753 | 1,774 | 1,752 | 1,772 | 6,903,200 |
| 2013/03/07 | 1,735 | 1,753 | 1,735 | 1,749 | 2,783,500 |
| 2013/03/06 | 1,710 | 1,729 | 1,705 | 1,729 | 2,648,300 |
| 2013/03/05 | 1,693 | 1,708 | 1,691 | 1,698 | 2,437,200 |
| 2013/03/04 | 1,672 | 1,693 | 1,672 | 1,683 | 2,486,000 |
| 2013/03/01 | 1,638 | 1,673 | 1,636 | 1,666 | 2,195,200 |
| 2013/02/28 | 1,644 | 1,659 | 1,636 | 1,659 | 2,768,900 |
| 2013/02/27 | 1,650 | 1,658 | 1,607 | 1,607 | 2,824,600 |
| 2013/02/26 | 1,659 | 1,676 | 1,655 | 1,657 | 3,284,000 |
| 2013/02/25 | 1,654 | 1,690 | 1,652 | 1,689 | 3,627,200 |
| 2013/02/22 | 1,634 | 1,638 | 1,613 | 1,638 | 2,505,500 |
| 2013/02/21 | 1,629 | 1,645 | 1,626 | 1,639 | 2,137,400 |
| 2013/02/20 | 1,633 | 1,639 | 1,621 | 1,632 | 1,898,500 |
| 2013/02/19 | 1,613 | 1,635 | 1,610 | 1,620 | 1,802,500 |
| 2013/02/18 | 1,600 | 1,620 | 1,592 | 1,616 | 2,084,800 |
| 2013/02/15 | 1,606 | 1,607 | 1,580 | 1,593 | 2,733,200 |
| 2013/02/14 | 1,600 | 1,609 | 1,585 | 1,606 | 2,975,800 |
| 2013/02/13 | 1,592 | 1,603 | 1,570 | 1,582 | 2,071,700 |
| 2013/02/12 | 1,567 | 1,603 | 1,566 | 1,591 | 3,065,500 |
| 2013/02/08 | 1,534 | 1,557 | 1,533 | 1,550 | 3,069,800 |
| 2013/02/07 | 1,558 | 1,564 | 1,547 | 1,559 | 2,431,600 |
| 2013/02/06 | 1,540 | 1,564 | 1,536 | 1,562 | 3,783,400 |
| 2013/02/05 | 1,535 | 1,545 | 1,529 | 1,531 | 2,600,600 |
| 2013/02/04 | 1,544 | 1,549 | 1,539 | 1,543 | 2,049,400 |
| 2013/02/01 | 1,538 | 1,546 | 1,530 | 1,533 | 2,039,800 |
| 2013/01/31 | 1,531 | 1,548 | 1,521 | 1,548 | 3,765,400 |
| 2013/01/30 | 1,533 | 1,534 | 1,521 | 1,534 | 2,476,300 |
| 2013/01/29 | 1,506 | 1,524 | 1,503 | 1,518 | 2,465,400 |
| 2013/01/28 | 1,527 | 1,535 | 1,498 | 1,500 | 2,487,000 |
| 2013/01/25 | 1,486 | 1,508 | 1,480 | 1,508 | 3,113,400 |
| 2013/01/24 | 1,427 | 1,467 | 1,426 | 1,467 | 2,687,900 |
| 2013/01/23 | 1,460 | 1,460 | 1,424 | 1,427 | 3,244,600 |
| 2013/01/22 | 1,484 | 1,484 | 1,448 | 1,467 | 2,946,400 |
| 2013/01/21 | 1,496 | 1,499 | 1,479 | 1,479 | 2,302,800 |
| 2013/01/18 | 1,485 | 1,487 | 1,476 | 1,484 | 3,202,300 |
| 2013/01/17 | 1,453 | 1,472 | 1,445 | 1,464 | 3,597,800 |
| 2013/01/16 | 1,456 | 1,469 | 1,446 | 1,452 | 3,726,300 |
| 2013/01/15 | 1,440 | 1,454 | 1,436 | 1,454 | 3,248,300 |
| 2013/01/11 | 1,395 | 1,426 | 1,395 | 1,423 | 3,284,200 |
| 2013/01/10 | 1,379 | 1,394 | 1,378 | 1,392 | 2,580,400 |
| 2013/01/09 | 1,366 | 1,382 | 1,359 | 1,375 | 2,429,100 |
| 2013/01/08 | 1,371 | 1,371 | 1,358 | 1,362 | 2,205,800 |
| 2013/01/07 | 1,378 | 1,379 | 1,365 | 1,369 | 2,229,000 |
| 2013/01/04 | 1,349 | 1,362 | 1,344 | 1,361 | 2,996,200 |