大和ハウス工業(1925)の株価時系列情報
大和ハウス工業(1925)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 | 2,052 | 2,055 | 2,027 | 2,035 | 2,168,000 |
| 2013/12/27 | 2,017 | 2,034 | 2,009 | 2,032 | 1,295,000 |
| 2013/12/26 | 1,985 | 2,018 | 1,974 | 2,013 | 1,696,000 |
| 2013/12/25 | 1,986 | 1,989 | 1,966 | 1,973 | 1,769,000 |
| 2013/12/24 | 1,998 | 1,999 | 1,976 | 1,982 | 1,938,000 |
| 2013/12/20 | 1,989 | 1,995 | 1,981 | 1,995 | 2,723,000 |
| 2013/12/19 | 1,980 | 1,987 | 1,975 | 1,987 | 3,264,000 |
| 2013/12/18 | 1,932 | 1,969 | 1,919 | 1,969 | 2,860,000 |
| 2013/12/17 | 1,926 | 1,943 | 1,915 | 1,940 | 2,062,000 |
| 2013/12/16 | 1,931 | 1,931 | 1,901 | 1,921 | 1,944,000 |
| 2013/12/13 | 1,928 | 1,949 | 1,903 | 1,926 | 4,802,000 |
| 2013/12/12 | 1,949 | 1,960 | 1,923 | 1,937 | 1,745,000 |
| 2013/12/11 | 1,950 | 1,978 | 1,944 | 1,956 | 2,243,000 |
| 2013/12/10 | 1,983 | 1,988 | 1,958 | 1,959 | 2,124,000 |
| 2013/12/09 | 1,960 | 1,975 | 1,950 | 1,961 | 2,260,000 |
| 2013/12/06 | 1,916 | 1,942 | 1,916 | 1,936 | 2,588,000 |
| 2013/12/05 | 1,945 | 1,959 | 1,925 | 1,931 | 2,335,000 |
| 2013/12/04 | 1,995 | 1,995 | 1,946 | 1,948 | 3,371,000 |
| 2013/12/03 | 1,992 | 1,992 | 1,979 | 1,986 | 2,345,000 |
| 2013/12/02 | 1,990 | 1,995 | 1,969 | 1,980 | 2,101,000 |
| 2013/11/29 | 1,984 | 1,990 | 1,972 | 1,990 | 2,387,000 |
| 2013/11/28 | 1,979 | 1,981 | 1,968 | 1,976 | 1,622,000 |
| 2013/11/27 | 1,963 | 1,980 | 1,960 | 1,966 | 1,580,000 |
| 2013/11/26 | 1,981 | 1,990 | 1,967 | 1,974 | 3,719,000 |
| 2013/11/25 | 1,966 | 1,982 | 1,947 | 1,982 | 5,331,000 |
| 2013/11/22 | 1,969 | 1,989 | 1,954 | 1,960 | 4,666,000 |
| 2013/11/21 | 1,949 | 1,963 | 1,943 | 1,963 | 3,013,000 |
| 2013/11/20 | 1,959 | 1,964 | 1,937 | 1,944 | 1,903,000 |
| 2013/11/19 | 1,951 | 1,960 | 1,941 | 1,956 | 2,984,000 |
| 2013/11/18 | 1,947 | 1,957 | 1,935 | 1,949 | 3,240,000 |
| 2013/11/15 | 1,901 | 1,947 | 1,888 | 1,943 | 4,097,000 |
| 2013/11/14 | 1,879 | 1,917 | 1,878 | 1,901 | 2,386,000 |
| 2013/11/13 | 1,890 | 1,902 | 1,860 | 1,875 | 3,220,000 |
| 2013/11/12 | 1,864 | 1,906 | 1,864 | 1,891 | 2,372,000 |
| 2013/11/11 | 1,903 | 1,919 | 1,839 | 1,864 | 3,549,000 |
| 2013/11/08 | 1,866 | 1,907 | 1,835 | 1,864 | 5,066,000 |
| 2013/11/07 | 1,902 | 1,923 | 1,884 | 1,891 | 2,246,000 |
| 2013/11/06 | 1,913 | 1,934 | 1,901 | 1,916 | 2,290,000 |
| 2013/11/05 | 1,939 | 1,945 | 1,908 | 1,914 | 2,980,000 |
| 2013/11/01 | 1,960 | 1,960 | 1,908 | 1,917 | 2,600,000 |
| 2013/10/31 | 1,955 | 1,969 | 1,952 | 1,961 | 3,848,000 |
| 2013/10/30 | 1,945 | 1,960 | 1,945 | 1,957 | 3,606,000 |
| 2013/10/29 | 1,925 | 1,940 | 1,917 | 1,932 | 2,821,000 |
| 2013/10/28 | 1,891 | 1,937 | 1,891 | 1,931 | 3,581,000 |
| 2013/10/25 | 1,921 | 1,926 | 1,875 | 1,877 | 3,055,000 |
| 2013/10/24 | 1,899 | 1,932 | 1,887 | 1,927 | 3,137,000 |
| 2013/10/23 | 1,912 | 1,938 | 1,896 | 1,897 | 6,109,000 |
| 2013/10/22 | 1,888 | 1,910 | 1,877 | 1,907 | 3,752,000 |
| 2013/10/21 | 1,860 | 1,888 | 1,858 | 1,885 | 2,701,000 |
| 2013/10/18 | 1,847 | 1,855 | 1,841 | 1,851 | 1,720,000 |
| 2013/10/17 | 1,842 | 1,850 | 1,835 | 1,848 | 1,817,000 |
| 2013/10/16 | 1,832 | 1,838 | 1,824 | 1,835 | 1,195,000 |
| 2013/10/15 | 1,850 | 1,850 | 1,829 | 1,833 | 1,304,000 |
| 2013/10/11 | 1,840 | 1,849 | 1,828 | 1,838 | 2,847,000 |
| 2013/10/10 | 1,775 | 1,814 | 1,775 | 1,813 | 1,874,000 |
| 2013/10/09 | 1,733 | 1,769 | 1,728 | 1,767 | 1,621,000 |
| 2013/10/08 | 1,728 | 1,740 | 1,706 | 1,735 | 2,147,000 |
| 2013/10/07 | 1,767 | 1,774 | 1,743 | 1,744 | 2,066,000 |
| 2013/10/04 | 1,759 | 1,776 | 1,750 | 1,763 | 2,639,000 |
| 2013/10/03 | 1,793 | 1,795 | 1,769 | 1,777 | 3,016,000 |
| 2013/10/02 | 1,868 | 1,881 | 1,816 | 1,820 | 2,958,000 |
| 2013/10/01 | 1,862 | 1,874 | 1,856 | 1,858 | 2,111,000 |
| 2013/09/30 | 1,851 | 1,866 | 1,833 | 1,848 | 2,145,000 |
| 2013/09/27 | 1,886 | 1,887 | 1,862 | 1,874 | 2,574,000 |
| 2013/09/26 | 1,866 | 1,886 | 1,844 | 1,886 | 1,851,000 |
| 2013/09/25 | 1,882 | 1,885 | 1,863 | 1,873 | 2,468,000 |
| 2013/09/24 | 1,872 | 1,887 | 1,856 | 1,870 | 3,159,000 |
| 2013/09/20 | 1,900 | 1,904 | 1,872 | 1,884 | 4,599,000 |
| 2013/09/19 | 1,889 | 1,904 | 1,871 | 1,904 | 3,313,000 |
| 2013/09/18 | 1,870 | 1,882 | 1,863 | 1,880 | 2,213,000 |
| 2013/09/17 | 1,895 | 1,895 | 1,869 | 1,875 | 2,452,000 |
| 2013/09/13 | 1,874 | 1,897 | 1,866 | 1,891 | 4,084,000 |
| 2013/09/12 | 1,894 | 1,900 | 1,872 | 1,894 | 2,492,000 |
| 2013/09/11 | 1,915 | 1,929 | 1,878 | 1,888 | 4,377,000 |
| 2013/09/10 | 1,830 | 1,883 | 1,829 | 1,880 | 5,118,000 |
| 2013/09/09 | 1,839 | 1,849 | 1,816 | 1,821 | 3,745,000 |
| 2013/09/06 | 1,814 | 1,820 | 1,790 | 1,803 | 2,680,000 |
| 2013/09/05 | 1,804 | 1,814 | 1,797 | 1,804 | 2,462,000 |
| 2013/09/04 | 1,800 | 1,810 | 1,787 | 1,808 | 2,051,000 |
| 2013/09/03 | 1,799 | 1,818 | 1,790 | 1,804 | 2,704,000 |
| 2013/09/02 | 1,769 | 1,800 | 1,764 | 1,795 | 2,805,000 |
| 2013/08/30 | 1,782 | 1,789 | 1,736 | 1,770 | 3,832,000 |
| 2013/08/29 | 1,772 | 1,785 | 1,762 | 1,780 | 2,681,000 |
| 2013/08/28 | 1,712 | 1,765 | 1,706 | 1,756 | 2,541,000 |
| 2013/08/27 | 1,778 | 1,795 | 1,761 | 1,775 | 2,072,000 |
| 2013/08/26 | 1,784 | 1,796 | 1,769 | 1,777 | 2,160,000 |
| 2013/08/23 | 1,756 | 1,784 | 1,749 | 1,774 | 2,691,000 |
| 2013/08/22 | 1,729 | 1,748 | 1,717 | 1,734 | 1,745,000 |
| 2013/08/21 | 1,743 | 1,753 | 1,710 | 1,728 | 1,746,000 |
| 2013/08/20 | 1,780 | 1,780 | 1,731 | 1,733 | 2,213,000 |
| 2013/08/19 | 1,743 | 1,782 | 1,739 | 1,782 | 1,652,000 |
| 2013/08/16 | 1,735 | 1,751 | 1,726 | 1,742 | 2,002,000 |
| 2013/08/15 | 1,766 | 1,775 | 1,750 | 1,756 | 2,034,000 |
| 2013/08/14 | 1,766 | 1,779 | 1,741 | 1,778 | 3,686,000 |
| 2013/08/13 | 1,769 | 1,783 | 1,753 | 1,765 | 3,197,000 |
| 2013/08/12 | 1,771 | 1,798 | 1,765 | 1,768 | 3,164,000 |
| 2013/08/09 | 1,807 | 1,810 | 1,760 | 1,780 | 4,932,000 |
| 2013/08/08 | 1,813 | 1,818 | 1,778 | 1,790 | 4,249,000 |
| 2013/08/07 | 1,811 | 1,827 | 1,799 | 1,801 | 3,760,000 |
| 2013/08/06 | 1,840 | 1,853 | 1,806 | 1,853 | 4,169,000 |
| 2013/08/05 | 1,845 | 1,864 | 1,821 | 1,827 | 3,276,000 |
| 2013/08/02 | 1,821 | 1,847 | 1,812 | 1,847 | 5,704,000 |
| 2013/08/01 | 1,799 | 1,817 | 1,785 | 1,817 | 4,693,000 |
| 2013/07/31 | 1,799 | 1,804 | 1,791 | 1,803 | 15,827,000 |
| 2013/07/30 | 1,771 | 1,804 | 1,750 | 1,794 | 6,912,000 |
| 2013/07/29 | 1,798 | 1,799 | 1,760 | 1,760 | 3,929,000 |
| 2013/07/26 | 1,834 | 1,838 | 1,811 | 1,815 | 4,238,000 |
| 2013/07/25 | 1,893 | 1,895 | 1,850 | 1,861 | 4,889,000 |
| 2013/07/24 | 1,824 | 1,876 | 1,821 | 1,869 | 12,890,000 |
| 2013/07/23 | 1,870 | 1,895 | 1,843 | 1,847 | 6,723,000 |
| 2013/07/22 | 1,900 | 1,908 | 1,867 | 1,883 | 2,512,000 |
| 2013/07/19 | 1,933 | 1,944 | 1,847 | 1,885 | 4,609,000 |
| 2013/07/18 | 1,852 | 1,902 | 1,850 | 1,902 | 5,234,000 |
| 2013/07/17 | 1,823 | 1,852 | 1,820 | 1,849 | 3,605,000 |
| 2013/07/16 | 1,820 | 1,825 | 1,812 | 1,825 | 2,499,000 |
| 2013/07/12 | 1,805 | 1,809 | 1,794 | 1,799 | 2,341,000 |
| 2013/07/11 | 1,789 | 1,799 | 1,770 | 1,795 | 2,017,000 |
| 2013/07/10 | 1,796 | 1,800 | 1,778 | 1,789 | 1,896,000 |
| 2013/07/09 | 1,799 | 1,810 | 1,778 | 1,792 | 4,689,000 |
| 2013/07/08 | 1,799 | 1,833 | 1,778 | 1,780 | 8,729,000 |
| 2013/07/05 | 1,999 | 2,006 | 1,941 | 1,965 | 2,623,000 |
| 2013/07/04 | 1,963 | 1,995 | 1,955 | 1,985 | 1,871,000 |
| 2013/07/03 | 1,920 | 1,946 | 1,900 | 1,945 | 1,736,000 |
| 2013/07/02 | 1,911 | 1,914 | 1,887 | 1,914 | 1,729,000 |
| 2013/07/01 | 1,881 | 1,881 | 1,830 | 1,872 | 1,791,000 |
| 2013/06/28 | 1,835 | 1,855 | 1,816 | 1,851 | 3,738,000 |
| 2013/06/27 | 1,727 | 1,786 | 1,710 | 1,784 | 3,498,000 |
| 2013/06/26 | 1,770 | 1,776 | 1,704 | 1,710 | 2,430,000 |
| 2013/06/25 | 1,796 | 1,809 | 1,722 | 1,748 | 2,817,000 |
| 2013/06/24 | 1,822 | 1,826 | 1,788 | 1,792 | 2,092,000 |
| 2013/06/21 | 1,746 | 1,803 | 1,716 | 1,794 | 3,347,000 |
| 2013/06/20 | 1,857 | 1,860 | 1,800 | 1,806 | 2,876,000 |
| 2013/06/19 | 1,872 | 1,892 | 1,853 | 1,881 | 2,069,000 |
| 2013/06/18 | 1,867 | 1,883 | 1,843 | 1,852 | 1,901,000 |
| 2013/06/17 | 1,823 | 1,881 | 1,807 | 1,878 | 2,231,000 |
| 2013/06/14 | 1,834 | 1,881 | 1,826 | 1,839 | 5,258,000 |
| 2013/06/13 | 1,815 | 1,836 | 1,752 | 1,761 | 2,519,000 |
| 2013/06/12 | 1,853 | 1,883 | 1,827 | 1,875 | 2,037,000 |
| 2013/06/11 | 1,918 | 1,956 | 1,900 | 1,908 | 3,992,000 |
| 2013/06/10 | 1,859 | 1,899 | 1,845 | 1,894 | 3,537,000 |
| 2013/06/07 | 1,788 | 1,844 | 1,741 | 1,804 | 6,031,000 |
| 2013/06/06 | 1,812 | 1,865 | 1,772 | 1,787 | 4,882,000 |
| 2013/06/05 | 1,850 | 1,935 | 1,835 | 1,838 | 4,914,000 |
| 2013/06/04 | 1,813 | 1,861 | 1,786 | 1,849 | 4,135,000 |
| 2013/06/03 | 1,930 | 1,930 | 1,820 | 1,828 | 4,566,000 |
| 2013/05/31 | 1,960 | 1,978 | 1,917 | 1,931 | 4,134,000 |
| 2013/05/30 | 1,925 | 1,964 | 1,879 | 1,898 | 6,166,000 |
| 2013/05/29 | 1,994 | 2,013 | 1,925 | 1,925 | 4,110,000 |
| 2013/05/28 | 1,924 | 1,983 | 1,894 | 1,954 | 4,311,000 |
| 2013/05/27 | 1,972 | 2,000 | 1,894 | 1,962 | 6,676,000 |
| 2013/05/24 | 2,006 | 2,058 | 1,934 | 1,999 | 5,409,000 |
| 2013/05/23 | 2,200 | 2,200 | 1,980 | 1,989 | 6,535,000 |
| 2013/05/22 | 2,155 | 2,209 | 2,134 | 2,199 | 3,381,000 |
| 2013/05/21 | 2,193 | 2,200 | 2,142 | 2,150 | 2,438,000 |
| 2013/05/20 | 2,232 | 2,247 | 2,191 | 2,207 | 1,725,000 |
| 2013/05/17 | 2,188 | 2,247 | 2,185 | 2,231 | 2,144,000 |
| 2013/05/16 | 2,262 | 2,274 | 2,196 | 2,223 | 2,636,000 |
| 2013/05/15 | 2,325 | 2,330 | 2,253 | 2,259 | 3,616,000 |
| 2013/05/14 | 2,310 | 2,327 | 2,271 | 2,319 | 2,939,000 |
| 2013/05/13 | 2,250 | 2,310 | 2,247 | 2,303 | 3,578,000 |
| 2013/05/10 | 2,216 | 2,254 | 2,185 | 2,204 | 4,800,000 |
| 2013/05/09 | 2,204 | 2,215 | 2,140 | 2,140 | 2,117,000 |
| 2013/05/08 | 2,217 | 2,243 | 2,197 | 2,203 | 2,777,000 |
| 2013/05/07 | 2,200 | 2,210 | 2,174 | 2,208 | 2,847,000 |
| 2013/05/02 | 2,189 | 2,199 | 2,135 | 2,153 | 1,838,000 |
| 2013/05/01 | 2,180 | 2,209 | 2,167 | 2,197 | 1,613,000 |
| 2013/04/30 | 2,170 | 2,218 | 2,168 | 2,202 | 2,262,000 |
| 2013/04/26 | 2,225 | 2,225 | 2,156 | 2,163 | 2,741,000 |
| 2013/04/25 | 2,177 | 2,240 | 2,176 | 2,227 | 3,657,000 |
| 2013/04/24 | 2,174 | 2,198 | 2,157 | 2,192 | 3,032,000 |
| 2013/04/23 | 2,145 | 2,187 | 2,108 | 2,179 | 5,784,000 |
| 2013/04/22 | 2,040 | 2,130 | 2,031 | 2,123 | 6,662,000 |
| 2013/04/19 | 1,950 | 2,011 | 1,938 | 2,005 | 4,411,000 |
| 2013/04/18 | 1,986 | 1,991 | 1,960 | 1,961 | 3,484,000 |
| 2013/04/17 | 2,035 | 2,040 | 1,998 | 2,004 | 3,309,000 |
| 2013/04/16 | 1,955 | 2,042 | 1,932 | 2,030 | 4,129,000 |
| 2013/04/15 | 2,009 | 2,014 | 1,982 | 1,990 | 2,641,000 |
| 2013/04/12 | 2,005 | 2,022 | 1,988 | 2,004 | 4,493,000 |
| 2013/04/11 | 1,999 | 2,022 | 1,971 | 1,998 | 3,602,000 |
| 2013/04/10 | 1,988 | 2,010 | 1,978 | 2,008 | 3,646,000 |
| 2013/04/09 | 2,037 | 2,037 | 1,985 | 1,998 | 2,716,000 |
| 2013/04/08 | 2,000 | 2,043 | 1,985 | 2,037 | 4,144,000 |
| 2013/04/05 | 2,024 | 2,049 | 1,973 | 1,983 | 5,838,000 |
| 2013/04/04 | 1,769 | 1,864 | 1,742 | 1,864 | 3,657,000 |
| 2013/04/03 | 1,761 | 1,788 | 1,752 | 1,788 | 2,599,000 |
| 2013/04/02 | 1,726 | 1,754 | 1,695 | 1,735 | 2,357,000 |
| 2013/04/01 | 1,819 | 1,826 | 1,743 | 1,745 | 2,439,000 |
| 2013/03/29 | 1,847 | 1,847 | 1,802 | 1,820 | 1,747,000 |
| 2013/03/28 | 1,848 | 1,851 | 1,828 | 1,835 | 2,294,000 |
| 2013/03/27 | 1,875 | 1,875 | 1,853 | 1,858 | 2,260,000 |
| 2013/03/26 | 1,848 | 1,867 | 1,846 | 1,856 | 2,241,000 |
| 2013/03/25 | 1,842 | 1,879 | 1,842 | 1,867 | 2,483,000 |
| 2013/03/22 | 1,862 | 1,875 | 1,837 | 1,840 | 3,760,000 |
| 2013/03/21 | 1,873 | 1,879 | 1,857 | 1,861 | 3,012,000 |
| 2013/03/19 | 1,871 | 1,878 | 1,850 | 1,863 | 1,788,000 |
| 2013/03/18 | 1,852 | 1,862 | 1,842 | 1,846 | 2,591,000 |
| 2013/03/15 | 1,899 | 1,899 | 1,874 | 1,895 | 4,302,000 |
| 2013/03/14 | 1,876 | 1,894 | 1,865 | 1,891 | 2,152,000 |
| 2013/03/13 | 1,860 | 1,899 | 1,858 | 1,871 | 2,008,000 |
| 2013/03/12 | 1,885 | 1,888 | 1,861 | 1,874 | 2,953,000 |
| 2013/03/11 | 1,885 | 1,894 | 1,850 | 1,881 | 2,792,000 |
| 2013/03/08 | 1,814 | 1,878 | 1,811 | 1,869 | 8,488,000 |
| 2013/03/07 | 1,780 | 1,800 | 1,773 | 1,797 | 2,927,000 |
| 2013/03/06 | 1,790 | 1,795 | 1,759 | 1,768 | 2,482,000 |
| 2013/03/05 | 1,830 | 1,837 | 1,764 | 1,771 | 3,919,000 |
| 2013/03/04 | 1,745 | 1,801 | 1,738 | 1,791 | 3,345,000 |
| 2013/03/01 | 1,697 | 1,732 | 1,688 | 1,727 | 2,541,000 |
| 2013/02/28 | 1,675 | 1,709 | 1,666 | 1,702 | 3,104,000 |
| 2013/02/27 | 1,629 | 1,661 | 1,622 | 1,640 | 2,598,000 |
| 2013/02/26 | 1,650 | 1,668 | 1,617 | 1,626 | 3,850,000 |
| 2013/02/25 | 1,653 | 1,677 | 1,645 | 1,675 | 2,469,000 |
| 2013/02/22 | 1,611 | 1,640 | 1,605 | 1,630 | 3,107,000 |
| 2013/02/21 | 1,645 | 1,669 | 1,629 | 1,632 | 2,803,000 |
| 2013/02/20 | 1,680 | 1,688 | 1,653 | 1,671 | 2,509,000 |
| 2013/02/19 | 1,645 | 1,677 | 1,645 | 1,675 | 1,243,000 |
| 2013/02/18 | 1,631 | 1,678 | 1,624 | 1,665 | 2,524,000 |
| 2013/02/15 | 1,619 | 1,625 | 1,580 | 1,597 | 2,852,000 |
| 2013/02/14 | 1,646 | 1,649 | 1,621 | 1,628 | 2,527,000 |
| 2013/02/13 | 1,673 | 1,682 | 1,644 | 1,648 | 2,225,000 |
| 2013/02/12 | 1,685 | 1,697 | 1,677 | 1,688 | 2,740,000 |
| 2013/02/08 | 1,659 | 1,695 | 1,639 | 1,658 | 4,053,000 |
| 2013/02/07 | 1,694 | 1,720 | 1,687 | 1,699 | 2,452,000 |
| 2013/02/06 | 1,691 | 1,717 | 1,683 | 1,700 | 2,314,000 |
| 2013/02/05 | 1,675 | 1,689 | 1,657 | 1,657 | 1,700,000 |
| 2013/02/04 | 1,680 | 1,706 | 1,676 | 1,686 | 1,206,000 |
| 2013/02/01 | 1,679 | 1,695 | 1,673 | 1,679 | 1,555,000 |
| 2013/01/31 | 1,669 | 1,692 | 1,665 | 1,679 | 2,509,000 |
| 2013/01/30 | 1,651 | 1,696 | 1,648 | 1,695 | 2,881,000 |
| 2013/01/29 | 1,650 | 1,668 | 1,646 | 1,650 | 2,821,000 |
| 2013/01/28 | 1,634 | 1,667 | 1,628 | 1,662 | 4,452,000 |
| 2013/01/25 | 1,586 | 1,599 | 1,582 | 1,594 | 2,127,000 |
| 2013/01/24 | 1,531 | 1,564 | 1,526 | 1,559 | 2,187,000 |
| 2013/01/23 | 1,564 | 1,571 | 1,539 | 1,539 | 1,695,000 |
| 2013/01/22 | 1,566 | 1,592 | 1,551 | 1,570 | 1,770,000 |
| 2013/01/21 | 1,598 | 1,598 | 1,564 | 1,567 | 1,504,000 |
| 2013/01/18 | 1,580 | 1,607 | 1,577 | 1,598 | 2,351,000 |
| 2013/01/17 | 1,583 | 1,583 | 1,524 | 1,546 | 2,739,000 |
| 2013/01/16 | 1,597 | 1,600 | 1,556 | 1,560 | 2,758,000 |
| 2013/01/15 | 1,568 | 1,624 | 1,564 | 1,615 | 2,885,000 |
| 2013/01/11 | 1,568 | 1,580 | 1,547 | 1,548 | 3,151,000 |
| 2013/01/10 | 1,543 | 1,571 | 1,543 | 1,568 | 1,560,000 |
| 2013/01/09 | 1,471 | 1,543 | 1,471 | 1,539 | 2,107,000 |
| 2013/01/08 | 1,498 | 1,528 | 1,487 | 1,511 | 2,354,000 |
| 2013/01/07 | 1,562 | 1,570 | 1,528 | 1,531 | 2,093,000 |
| 2013/01/04 | 1,519 | 1,555 | 1,515 | 1,554 | 2,377,000 |