日揮ホールディングス(1963)の株価時系列情報
日揮ホールディングス(1963)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 | 4,140 | 4,140 | 4,090 | 4,125 | 914,000 |
| 2013/12/27 | 4,175 | 4,175 | 4,085 | 4,100 | 1,005,000 |
| 2013/12/26 | 4,090 | 4,170 | 4,085 | 4,145 | 1,075,000 |
| 2013/12/25 | 3,945 | 4,065 | 3,940 | 4,060 | 2,050,000 |
| 2013/12/24 | 3,950 | 3,970 | 3,930 | 3,945 | 1,456,000 |
| 2013/12/20 | 3,900 | 3,940 | 3,885 | 3,940 | 1,187,000 |
| 2013/12/19 | 3,905 | 3,940 | 3,890 | 3,920 | 1,933,000 |
| 2013/12/18 | 3,775 | 3,855 | 3,770 | 3,855 | 1,213,000 |
| 2013/12/17 | 3,760 | 3,795 | 3,760 | 3,775 | 748,000 |
| 2013/12/16 | 3,820 | 3,835 | 3,750 | 3,750 | 809,000 |
| 2013/12/13 | 3,825 | 3,865 | 3,790 | 3,825 | 3,165,000 |
| 2013/12/12 | 3,815 | 3,840 | 3,805 | 3,830 | 995,000 |
| 2013/12/11 | 3,850 | 3,900 | 3,850 | 3,885 | 830,000 |
| 2013/12/10 | 3,885 | 3,900 | 3,865 | 3,895 | 740,000 |
| 2013/12/09 | 3,845 | 3,900 | 3,825 | 3,900 | 1,087,000 |
| 2013/12/06 | 3,740 | 3,780 | 3,720 | 3,770 | 985,000 |
| 2013/12/05 | 3,835 | 3,850 | 3,745 | 3,755 | 1,131,000 |
| 2013/12/04 | 3,870 | 3,890 | 3,825 | 3,830 | 1,234,000 |
| 2013/12/03 | 3,890 | 3,955 | 3,875 | 3,950 | 1,649,000 |
| 2013/12/02 | 3,815 | 3,865 | 3,815 | 3,855 | 667,000 |
| 2013/11/29 | 3,845 | 3,845 | 3,770 | 3,815 | 1,360,000 |
| 2013/11/28 | 3,780 | 3,860 | 3,780 | 3,855 | 1,553,000 |
| 2013/11/27 | 3,775 | 3,775 | 3,730 | 3,740 | 885,000 |
| 2013/11/26 | 3,775 | 3,800 | 3,755 | 3,760 | 1,270,000 |
| 2013/11/25 | 3,785 | 3,795 | 3,735 | 3,775 | 1,244,000 |
| 2013/11/22 | 3,865 | 3,870 | 3,745 | 3,765 | 1,851,000 |
| 2013/11/21 | 3,810 | 3,865 | 3,800 | 3,830 | 1,915,000 |
| 2013/11/20 | 3,800 | 3,815 | 3,760 | 3,770 | 1,183,000 |
| 2013/11/19 | 3,770 | 3,810 | 3,750 | 3,795 | 1,347,000 |
| 2013/11/18 | 3,800 | 3,865 | 3,780 | 3,795 | 2,360,000 |
| 2013/11/15 | 3,785 | 3,795 | 3,765 | 3,785 | 1,619,000 |
| 2013/11/14 | 3,730 | 3,790 | 3,730 | 3,775 | 1,699,000 |
| 2013/11/13 | 3,780 | 3,780 | 3,715 | 3,730 | 1,282,000 |
| 2013/11/12 | 3,750 | 3,785 | 3,690 | 3,765 | 1,254,000 |
| 2013/11/11 | 3,730 | 3,755 | 3,695 | 3,725 | 942,000 |
| 2013/11/08 | 3,670 | 3,740 | 3,655 | 3,720 | 992,000 |
| 2013/11/07 | 3,760 | 3,775 | 3,700 | 3,700 | 839,000 |
| 2013/11/06 | 3,700 | 3,770 | 3,690 | 3,760 | 905,000 |
| 2013/11/05 | 3,730 | 3,770 | 3,720 | 3,745 | 912,000 |
| 2013/11/01 | 3,775 | 3,780 | 3,690 | 3,720 | 945,000 |
| 2013/10/31 | 3,770 | 3,785 | 3,735 | 3,745 | 760,000 |
| 2013/10/30 | 3,780 | 3,785 | 3,750 | 3,780 | 1,113,000 |
| 2013/10/29 | 3,715 | 3,755 | 3,710 | 3,730 | 634,000 |
| 2013/10/28 | 3,725 | 3,770 | 3,690 | 3,770 | 738,000 |
| 2013/10/25 | 3,770 | 3,780 | 3,670 | 3,670 | 1,154,000 |
| 2013/10/24 | 3,715 | 3,795 | 3,695 | 3,780 | 1,038,000 |
| 2013/10/23 | 3,785 | 3,810 | 3,715 | 3,715 | 1,167,000 |
| 2013/10/22 | 3,760 | 3,800 | 3,745 | 3,790 | 1,078,000 |
| 2013/10/21 | 3,770 | 3,815 | 3,755 | 3,775 | 1,213,000 |
| 2013/10/18 | 3,775 | 3,790 | 3,750 | 3,790 | 1,403,000 |
| 2013/10/17 | 3,760 | 3,775 | 3,735 | 3,775 | 861,000 |
| 2013/10/16 | 3,725 | 3,730 | 3,695 | 3,725 | 1,134,000 |
| 2013/10/15 | 3,750 | 3,775 | 3,680 | 3,720 | 1,994,000 |
| 2013/10/11 | 3,785 | 3,800 | 3,710 | 3,785 | 2,050,000 |
| 2013/10/10 | 3,655 | 3,730 | 3,650 | 3,730 | 1,086,000 |
| 2013/10/09 | 3,580 | 3,650 | 3,560 | 3,650 | 939,000 |
| 2013/10/08 | 3,530 | 3,610 | 3,525 | 3,590 | 1,320,000 |
| 2013/10/07 | 3,580 | 3,595 | 3,500 | 3,510 | 1,201,000 |
| 2013/10/04 | 3,455 | 3,635 | 3,455 | 3,530 | 2,769,000 |
| 2013/10/03 | 3,485 | 3,485 | 3,420 | 3,420 | 1,334,000 |
| 2013/10/02 | 3,590 | 3,595 | 3,485 | 3,495 | 1,412,000 |
| 2013/10/01 | 3,555 | 3,590 | 3,540 | 3,550 | 795,000 |
| 2013/09/30 | 3,565 | 3,620 | 3,540 | 3,540 | 1,078,000 |
| 2013/09/27 | 3,665 | 3,665 | 3,600 | 3,635 | 955,000 |
| 2013/09/26 | 3,605 | 3,660 | 3,545 | 3,660 | 1,093,000 |
| 2013/09/25 | 3,640 | 3,650 | 3,580 | 3,580 | 1,186,000 |
| 2013/09/24 | 3,620 | 3,650 | 3,585 | 3,600 | 1,106,000 |
| 2013/09/20 | 3,710 | 3,715 | 3,640 | 3,650 | 1,037,000 |
| 2013/09/19 | 3,720 | 3,735 | 3,660 | 3,690 | 1,283,000 |
| 2013/09/18 | 3,675 | 3,725 | 3,660 | 3,710 | 926,000 |
| 2013/09/17 | 3,735 | 3,760 | 3,630 | 3,635 | 990,000 |
| 2013/09/13 | 3,640 | 3,730 | 3,630 | 3,730 | 2,262,000 |
| 2013/09/12 | 3,665 | 3,720 | 3,640 | 3,660 | 1,471,000 |
| 2013/09/11 | 3,780 | 3,780 | 3,695 | 3,705 | 949,000 |
| 2013/09/10 | 3,700 | 3,780 | 3,680 | 3,775 | 1,059,000 |
| 2013/09/09 | 3,685 | 3,690 | 3,640 | 3,680 | 915,000 |
| 2013/09/06 | 3,625 | 3,640 | 3,540 | 3,570 | 1,084,000 |
| 2013/09/05 | 3,610 | 3,635 | 3,575 | 3,600 | 1,178,000 |
| 2013/09/04 | 3,490 | 3,605 | 3,490 | 3,605 | 981,000 |
| 2013/09/03 | 3,470 | 3,540 | 3,455 | 3,540 | 1,095,000 |
| 2013/09/02 | 3,360 | 3,465 | 3,330 | 3,440 | 1,037,000 |
| 2013/08/30 | 3,385 | 3,400 | 3,330 | 3,365 | 1,428,000 |
| 2013/08/29 | 3,355 | 3,355 | 3,305 | 3,325 | 1,477,000 |
| 2013/08/28 | 3,335 | 3,375 | 3,300 | 3,325 | 1,500,000 |
| 2013/08/27 | 3,465 | 3,480 | 3,435 | 3,450 | 954,000 |
| 2013/08/26 | 3,480 | 3,485 | 3,450 | 3,465 | 769,000 |
| 2013/08/23 | 3,490 | 3,500 | 3,435 | 3,455 | 1,613,000 |
| 2013/08/22 | 3,410 | 3,450 | 3,370 | 3,425 | 1,317,000 |
| 2013/08/21 | 3,510 | 3,575 | 3,410 | 3,465 | 1,547,000 |
| 2013/08/20 | 3,510 | 3,605 | 3,500 | 3,505 | 1,604,000 |
| 2013/08/19 | 3,450 | 3,500 | 3,445 | 3,500 | 764,000 |
| 2013/08/16 | 3,395 | 3,445 | 3,380 | 3,420 | 829,000 |
| 2013/08/15 | 3,470 | 3,525 | 3,440 | 3,460 | 1,041,000 |
| 2013/08/14 | 3,495 | 3,535 | 3,445 | 3,530 | 1,383,000 |
| 2013/08/13 | 3,430 | 3,450 | 3,365 | 3,435 | 1,679,000 |
| 2013/08/12 | 3,405 | 3,445 | 3,375 | 3,390 | 1,036,000 |
| 2013/08/09 | 3,310 | 3,540 | 3,310 | 3,435 | 3,337,000 |
| 2013/08/08 | 3,515 | 3,515 | 3,265 | 3,275 | 2,896,000 |
| 2013/08/07 | 3,675 | 3,695 | 3,555 | 3,555 | 1,542,000 |
| 2013/08/06 | 3,640 | 3,705 | 3,570 | 3,705 | 1,051,000 |
| 2013/08/05 | 3,615 | 3,665 | 3,615 | 3,640 | 586,000 |
| 2013/08/02 | 3,600 | 3,680 | 3,535 | 3,680 | 1,327,000 |
| 2013/08/01 | 3,505 | 3,545 | 3,465 | 3,545 | 931,000 |
| 2013/07/31 | 3,465 | 3,495 | 3,445 | 3,460 | 1,032,000 |
| 2013/07/30 | 3,420 | 3,545 | 3,420 | 3,500 | 1,111,000 |
| 2013/07/29 | 3,535 | 3,545 | 3,440 | 3,440 | 1,633,000 |
| 2013/07/26 | 3,575 | 3,600 | 3,515 | 3,520 | 1,915,000 |
| 2013/07/25 | 3,665 | 3,670 | 3,610 | 3,625 | 972,000 |
| 2013/07/24 | 3,715 | 3,720 | 3,640 | 3,650 | 1,432,000 |
| 2013/07/23 | 3,685 | 3,735 | 3,680 | 3,715 | 792,000 |
| 2013/07/22 | 3,770 | 3,770 | 3,690 | 3,730 | 967,000 |
| 2013/07/19 | 3,795 | 3,810 | 3,645 | 3,705 | 1,844,000 |
| 2013/07/18 | 3,830 | 3,845 | 3,740 | 3,785 | 1,755,000 |
| 2013/07/17 | 3,855 | 3,860 | 3,795 | 3,830 | 995,000 |
| 2013/07/16 | 3,840 | 3,875 | 3,805 | 3,875 | 1,100,000 |
| 2013/07/12 | 3,780 | 3,835 | 3,760 | 3,815 | 1,734,000 |
| 2013/07/11 | 3,710 | 3,820 | 3,710 | 3,810 | 1,281,000 |
| 2013/07/10 | 3,790 | 3,845 | 3,740 | 3,780 | 1,667,000 |
| 2013/07/09 | 3,725 | 3,785 | 3,680 | 3,785 | 1,452,000 |
| 2013/07/08 | 3,655 | 3,710 | 3,630 | 3,650 | 1,328,000 |
| 2013/07/05 | 3,595 | 3,625 | 3,550 | 3,575 | 1,454,000 |
| 2013/07/04 | 3,550 | 3,610 | 3,545 | 3,595 | 667,000 |
| 2013/07/03 | 3,645 | 3,645 | 3,555 | 3,580 | 1,212,000 |
| 2013/07/02 | 3,620 | 3,635 | 3,580 | 3,635 | 1,220,000 |
| 2013/07/01 | 3,585 | 3,600 | 3,500 | 3,595 | 1,597,000 |
| 2013/06/28 | 3,475 | 3,575 | 3,445 | 3,570 | 1,303,000 |
| 2013/06/27 | 3,425 | 3,440 | 3,365 | 3,430 | 1,521,000 |
| 2013/06/26 | 3,545 | 3,550 | 3,395 | 3,400 | 1,255,000 |
| 2013/06/25 | 3,570 | 3,595 | 3,415 | 3,475 | 1,539,000 |
| 2013/06/24 | 3,590 | 3,620 | 3,465 | 3,475 | 1,590,000 |
| 2013/06/21 | 3,400 | 3,520 | 3,360 | 3,495 | 2,391,000 |
| 2013/06/20 | 3,325 | 3,485 | 3,315 | 3,425 | 2,860,000 |
| 2013/06/19 | 3,390 | 3,395 | 3,325 | 3,365 | 1,342,000 |
| 2013/06/18 | 3,330 | 3,385 | 3,250 | 3,310 | 1,511,000 |
| 2013/06/17 | 3,135 | 3,330 | 3,130 | 3,330 | 1,097,000 |
| 2013/06/14 | 3,115 | 3,235 | 3,115 | 3,165 | 3,389,000 |
| 2013/06/13 | 3,270 | 3,275 | 3,090 | 3,100 | 1,891,000 |
| 2013/06/12 | 3,300 | 3,325 | 3,245 | 3,320 | 1,619,000 |
| 2013/06/11 | 3,380 | 3,495 | 3,375 | 3,400 | 1,882,000 |
| 2013/06/10 | 3,270 | 3,415 | 3,240 | 3,415 | 1,714,000 |
| 2013/06/07 | 3,100 | 3,235 | 3,075 | 3,170 | 3,549,000 |
| 2013/06/06 | 3,260 | 3,335 | 3,160 | 3,210 | 2,740,000 |
| 2013/06/05 | 3,380 | 3,575 | 3,300 | 3,300 | 3,866,000 |
| 2013/06/04 | 3,350 | 3,430 | 3,260 | 3,395 | 4,121,000 |
| 2013/06/03 | 3,390 | 3,460 | 3,340 | 3,390 | 2,545,000 |
| 2013/05/31 | 3,455 | 3,495 | 3,410 | 3,420 | 2,654,000 |
| 2013/05/30 | 3,420 | 3,510 | 3,365 | 3,375 | 3,921,000 |
| 2013/05/29 | 3,535 | 3,575 | 3,430 | 3,465 | 3,466,000 |
| 2013/05/28 | 3,465 | 3,615 | 3,465 | 3,560 | 3,736,000 |
| 2013/05/27 | 3,555 | 3,605 | 3,480 | 3,535 | 2,485,000 |
| 2013/05/24 | 3,700 | 3,830 | 3,610 | 3,745 | 4,246,000 |
| 2013/05/23 | 3,830 | 3,880 | 3,540 | 3,565 | 6,171,000 |
| 2013/05/22 | 3,585 | 3,995 | 3,585 | 3,900 | 4,833,000 |
| 2013/05/21 | 3,505 | 3,575 | 3,455 | 3,540 | 2,166,000 |
| 2013/05/20 | 3,340 | 3,580 | 3,305 | 3,550 | 3,736,000 |
| 2013/05/17 | 3,140 | 3,285 | 3,120 | 3,285 | 2,288,000 |
| 2013/05/16 | 3,135 | 3,145 | 3,050 | 3,110 | 1,845,000 |
| 2013/05/15 | 3,295 | 3,295 | 3,110 | 3,120 | 2,206,000 |
| 2013/05/14 | 3,150 | 3,270 | 3,125 | 3,230 | 1,676,000 |
| 2013/05/13 | 3,185 | 3,280 | 3,110 | 3,175 | 2,678,000 |
| 2013/05/10 | 3,290 | 3,300 | 3,110 | 3,130 | 3,190,000 |
| 2013/05/09 | 3,240 | 3,280 | 3,160 | 3,170 | 1,458,000 |
| 2013/05/08 | 3,130 | 3,210 | 3,125 | 3,200 | 2,455,000 |
| 2013/05/07 | 3,000 | 3,105 | 3,000 | 3,100 | 2,424,000 |
| 2013/05/02 | 2,952 | 2,960 | 2,912 | 2,918 | 1,471,000 |
| 2013/05/01 | 2,900 | 2,987 | 2,886 | 2,980 | 2,517,000 |
| 2013/04/30 | 2,897 | 2,916 | 2,852 | 2,885 | 2,693,000 |
| 2013/04/26 | 2,800 | 2,892 | 2,800 | 2,871 | 4,675,000 |
| 2013/04/25 | 2,709 | 2,786 | 2,686 | 2,775 | 4,434,000 |
| 2013/04/24 | 2,650 | 2,680 | 2,615 | 2,680 | 2,697,000 |
| 2013/04/23 | 2,621 | 2,641 | 2,607 | 2,612 | 1,032,000 |
| 2013/04/22 | 2,560 | 2,638 | 2,554 | 2,630 | 1,970,000 |
| 2013/04/19 | 2,540 | 2,540 | 2,515 | 2,517 | 1,351,000 |
| 2013/04/18 | 2,552 | 2,572 | 2,537 | 2,541 | 1,510,000 |
| 2013/04/17 | 2,608 | 2,609 | 2,552 | 2,569 | 2,113,000 |
| 2013/04/16 | 2,580 | 2,606 | 2,555 | 2,573 | 1,781,000 |
| 2013/04/15 | 2,630 | 2,639 | 2,587 | 2,587 | 1,775,000 |
| 2013/04/12 | 2,700 | 2,701 | 2,627 | 2,640 | 3,119,000 |
| 2013/04/11 | 2,700 | 2,718 | 2,673 | 2,684 | 1,799,000 |
| 2013/04/10 | 2,650 | 2,691 | 2,646 | 2,673 | 2,119,000 |
| 2013/04/09 | 2,700 | 2,721 | 2,627 | 2,649 | 2,422,000 |
| 2013/04/08 | 2,690 | 2,690 | 2,607 | 2,626 | 1,884,000 |
| 2013/04/05 | 2,710 | 2,778 | 2,596 | 2,596 | 3,258,000 |
| 2013/04/04 | 2,600 | 2,642 | 2,573 | 2,635 | 3,104,000 |
| 2013/04/03 | 2,540 | 2,644 | 2,533 | 2,642 | 4,453,000 |
| 2013/04/02 | 2,454 | 2,533 | 2,451 | 2,523 | 5,242,000 |
| 2013/04/01 | 2,392 | 2,412 | 2,349 | 2,349 | 2,270,000 |
| 2013/03/29 | 2,406 | 2,415 | 2,373 | 2,379 | 1,294,000 |
| 2013/03/28 | 2,409 | 2,427 | 2,401 | 2,406 | 1,758,000 |
| 2013/03/27 | 2,412 | 2,432 | 2,408 | 2,425 | 2,709,000 |
| 2013/03/26 | 2,495 | 2,515 | 2,487 | 2,494 | 1,351,000 |
| 2013/03/25 | 2,508 | 2,524 | 2,490 | 2,496 | 1,527,000 |
| 2013/03/22 | 2,513 | 2,521 | 2,459 | 2,460 | 1,779,000 |
| 2013/03/21 | 2,522 | 2,533 | 2,501 | 2,509 | 2,473,000 |
| 2013/03/19 | 2,535 | 2,535 | 2,503 | 2,510 | 1,529,000 |
| 2013/03/18 | 2,524 | 2,527 | 2,508 | 2,508 | 1,224,000 |
| 2013/03/15 | 2,517 | 2,542 | 2,516 | 2,542 | 1,974,000 |
| 2013/03/14 | 2,532 | 2,534 | 2,500 | 2,513 | 2,453,000 |
| 2013/03/13 | 2,495 | 2,527 | 2,469 | 2,477 | 2,107,000 |
| 2013/03/12 | 2,432 | 2,487 | 2,425 | 2,470 | 2,479,000 |
| 2013/03/11 | 2,500 | 2,505 | 2,436 | 2,443 | 2,662,000 |
| 2013/03/08 | 2,498 | 2,518 | 2,461 | 2,491 | 5,544,000 |
| 2013/03/07 | 2,563 | 2,563 | 2,482 | 2,497 | 2,567,000 |
| 2013/03/06 | 2,588 | 2,588 | 2,540 | 2,557 | 1,144,000 |
| 2013/03/05 | 2,552 | 2,575 | 2,531 | 2,563 | 1,141,000 |
| 2013/03/04 | 2,585 | 2,598 | 2,536 | 2,552 | 1,913,000 |
| 2013/03/01 | 2,556 | 2,563 | 2,526 | 2,562 | 1,189,000 |
| 2013/02/28 | 2,550 | 2,569 | 2,528 | 2,558 | 1,675,000 |
| 2013/02/27 | 2,570 | 2,584 | 2,533 | 2,536 | 2,346,000 |
| 2013/02/26 | 2,513 | 2,555 | 2,513 | 2,532 | 1,773,000 |
| 2013/02/25 | 2,550 | 2,571 | 2,523 | 2,568 | 2,661,000 |
| 2013/02/22 | 2,476 | 2,515 | 2,455 | 2,511 | 3,109,000 |
| 2013/02/21 | 2,435 | 2,478 | 2,402 | 2,456 | 3,105,000 |
| 2013/02/20 | 2,420 | 2,432 | 2,363 | 2,427 | 2,721,000 |
| 2013/02/19 | 2,333 | 2,417 | 2,322 | 2,411 | 4,309,000 |
| 2013/02/18 | 2,308 | 2,309 | 2,251 | 2,273 | 3,522,000 |
| 2013/02/15 | 2,347 | 2,383 | 2,326 | 2,327 | 2,729,000 |
| 2013/02/14 | 2,431 | 2,432 | 2,332 | 2,335 | 5,481,000 |
| 2013/02/13 | 2,584 | 2,595 | 2,458 | 2,496 | 2,719,000 |
| 2013/02/12 | 2,600 | 2,600 | 2,550 | 2,562 | 2,234,000 |
| 2013/02/08 | 2,431 | 2,518 | 2,431 | 2,513 | 2,839,000 |
| 2013/02/07 | 2,529 | 2,530 | 2,467 | 2,477 | 2,332,000 |
| 2013/02/06 | 2,533 | 2,557 | 2,501 | 2,537 | 2,147,000 |
| 2013/02/05 | 2,464 | 2,509 | 2,444 | 2,467 | 2,282,000 |
| 2013/02/04 | 2,603 | 2,606 | 2,498 | 2,506 | 2,643,000 |
| 2013/02/01 | 2,625 | 2,625 | 2,582 | 2,592 | 1,574,000 |
| 2013/01/31 | 2,660 | 2,661 | 2,564 | 2,589 | 3,908,000 |
| 2013/01/30 | 2,633 | 2,702 | 2,632 | 2,702 | 1,618,000 |
| 2013/01/29 | 2,598 | 2,650 | 2,594 | 2,627 | 1,491,000 |
| 2013/01/28 | 2,645 | 2,645 | 2,592 | 2,592 | 1,023,000 |
| 2013/01/25 | 2,629 | 2,630 | 2,585 | 2,627 | 2,247,000 |
| 2013/01/24 | 2,531 | 2,600 | 2,523 | 2,579 | 2,620,000 |
| 2013/01/23 | 2,559 | 2,560 | 2,512 | 2,512 | 2,243,000 |
| 2013/01/22 | 2,570 | 2,631 | 2,523 | 2,581 | 3,856,000 |
| 2013/01/21 | 2,635 | 2,641 | 2,556 | 2,562 | 2,998,000 |
| 2013/01/18 | 2,710 | 2,714 | 2,615 | 2,634 | 3,018,000 |
| 2013/01/17 | 2,691 | 2,705 | 2,622 | 2,667 | 2,603,000 |
| 2013/01/16 | 2,737 | 2,767 | 2,714 | 2,720 | 2,127,000 |
| 2013/01/15 | 2,781 | 2,795 | 2,731 | 2,736 | 1,641,000 |
| 2013/01/11 | 2,734 | 2,762 | 2,726 | 2,761 | 1,895,000 |
| 2013/01/10 | 2,731 | 2,738 | 2,713 | 2,714 | 913,000 |
| 2013/01/09 | 2,692 | 2,737 | 2,687 | 2,711 | 1,317,000 |
| 2013/01/08 | 2,675 | 2,700 | 2,666 | 2,692 | 1,211,000 |
| 2013/01/07 | 2,722 | 2,723 | 2,655 | 2,662 | 1,212,000 |
| 2013/01/04 | 2,718 | 2,724 | 2,682 | 2,695 | 1,397,000 |