カカクコム(2371)の株価時系列情報
カカクコム(2371)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 | 1,852 | 1,871 | 1,841 | 1,847 | 1,199,700 |
| 2013/12/27 | 1,846 | 1,860 | 1,816 | 1,839 | 988,900 |
| 2013/12/26 | 1,843 | 1,843 | 1,795 | 1,824 | 1,551,600 |
| 2013/12/25 | 1,722 | 1,835 | 1,719 | 1,833 | 2,348,800 |
| 2013/12/24 | 1,767 | 1,778 | 1,732 | 1,738 | 1,765,500 |
| 2013/12/20 | 1,800 | 1,803 | 1,736 | 1,766 | 2,892,100 |
| 2013/12/19 | 1,832 | 1,844 | 1,803 | 1,807 | 1,544,300 |
| 2013/12/18 | 1,842 | 1,859 | 1,817 | 1,826 | 1,741,400 |
| 2013/12/17 | 1,820 | 1,867 | 1,820 | 1,855 | 2,014,100 |
| 2013/12/16 | 1,893 | 1,907 | 1,796 | 1,805 | 2,066,900 |
| 2013/12/13 | 1,900 | 1,905 | 1,875 | 1,893 | 2,393,100 |
| 2013/12/12 | 1,910 | 1,916 | 1,862 | 1,901 | 2,287,800 |
| 2013/12/11 | 1,857 | 1,907 | 1,846 | 1,901 | 3,167,500 |
| 2013/12/10 | 1,877 | 1,882 | 1,842 | 1,853 | 2,398,200 |
| 2013/12/09 | 1,871 | 1,880 | 1,854 | 1,872 | 1,717,400 |
| 2013/12/06 | 1,851 | 1,873 | 1,826 | 1,850 | 1,751,800 |
| 2013/12/05 | 1,911 | 1,923 | 1,852 | 1,867 | 2,697,700 |
| 2013/12/04 | 1,902 | 1,941 | 1,887 | 1,927 | 2,526,300 |
| 2013/12/03 | 1,911 | 1,949 | 1,891 | 1,931 | 2,151,200 |
| 2013/12/02 | 1,907 | 1,915 | 1,865 | 1,890 | 1,778,700 |
| 2013/11/29 | 1,821 | 1,882 | 1,821 | 1,874 | 2,010,600 |
| 2013/11/28 | 1,846 | 1,870 | 1,813 | 1,821 | 2,420,500 |
| 2013/11/27 | 1,912 | 1,912 | 1,843 | 1,851 | 2,475,300 |
| 2013/11/26 | 1,949 | 1,962 | 1,884 | 1,925 | 13,347,300 |
| 2013/11/25 | 1,975 | 1,980 | 1,932 | 1,939 | 2,023,700 |
| 2013/11/22 | 1,974 | 1,988 | 1,922 | 1,943 | 2,493,400 |
| 2013/11/21 | 1,921 | 1,948 | 1,909 | 1,944 | 1,845,100 |
| 2013/11/20 | 1,948 | 1,948 | 1,876 | 1,915 | 2,448,700 |
| 2013/11/19 | 1,914 | 1,950 | 1,913 | 1,923 | 2,760,000 |
| 2013/11/18 | 1,850 | 1,933 | 1,835 | 1,910 | 2,383,500 |
| 2013/11/15 | 1,837 | 1,843 | 1,812 | 1,831 | 2,154,000 |
| 2013/11/14 | 1,823 | 1,854 | 1,808 | 1,820 | 1,878,800 |
| 2013/11/13 | 1,845 | 1,884 | 1,814 | 1,821 | 1,580,300 |
| 2013/11/12 | 1,814 | 1,860 | 1,814 | 1,845 | 2,824,100 |
| 2013/11/11 | 1,906 | 1,914 | 1,793 | 1,812 | 3,834,200 |
| 2013/11/08 | 1,952 | 1,984 | 1,881 | 1,907 | 3,437,100 |
| 2013/11/07 | 1,975 | 1,995 | 1,926 | 1,982 | 4,999,700 |
| 2013/11/06 | 1,935 | 1,940 | 1,832 | 1,895 | 3,303,600 |
| 2013/11/05 | 1,845 | 1,944 | 1,837 | 1,932 | 3,509,800 |
| 2013/11/01 | 1,888 | 1,903 | 1,827 | 1,855 | 2,248,700 |
| 2013/10/31 | 1,880 | 1,911 | 1,864 | 1,894 | 3,040,000 |
| 2013/10/30 | 1,846 | 1,909 | 1,788 | 1,868 | 5,488,700 |
| 2013/10/29 | 1,900 | 1,922 | 1,815 | 1,849 | 5,107,100 |
| 2013/10/28 | 2,008 | 2,016 | 1,924 | 1,938 | 3,555,000 |
| 2013/10/25 | 2,007 | 2,047 | 1,999 | 2,011 | 3,243,700 |
| 2013/10/24 | 2,008 | 2,076 | 1,982 | 2,005 | 3,626,000 |
| 2013/10/23 | 2,111 | 2,111 | 2,007 | 2,015 | 4,367,500 |
| 2013/10/22 | 2,105 | 2,159 | 2,096 | 2,114 | 3,235,400 |
| 2013/10/21 | 2,260 | 2,260 | 2,193 | 2,202 | 1,405,800 |
| 2013/10/18 | 2,232 | 2,280 | 2,231 | 2,248 | 1,770,800 |
| 2013/10/17 | 2,274 | 2,278 | 2,195 | 2,224 | 1,607,900 |
| 2013/10/16 | 2,262 | 2,294 | 2,220 | 2,229 | 1,616,500 |
| 2013/10/15 | 2,252 | 2,278 | 2,212 | 2,253 | 1,836,100 |
| 2013/10/11 | 2,185 | 2,215 | 2,165 | 2,211 | 1,842,400 |
| 2013/10/10 | 2,077 | 2,174 | 2,070 | 2,153 | 2,316,100 |
| 2013/10/09 | 2,041 | 2,089 | 1,980 | 2,085 | 2,845,100 |
| 2013/10/08 | 2,055 | 2,099 | 1,971 | 2,095 | 5,097,900 |
| 2013/10/07 | 2,150 | 2,189 | 2,114 | 2,118 | 1,983,500 |
| 2013/10/04 | 2,096 | 2,197 | 2,045 | 2,160 | 3,498,100 |
| 2013/10/03 | 2,049 | 2,120 | 2,040 | 2,101 | 5,942,100 |
| 2013/10/02 | 2,300 | 2,309 | 2,115 | 2,199 | 4,065,600 |
| 2013/10/01 | 2,308 | 2,329 | 2,290 | 2,311 | 2,050,400 |
| 2013/09/30 | 2,330 | 2,338 | 2,267 | 2,289 | 2,145,300 |
| 2013/09/27 | 2,280 | 2,354 | 2,276 | 2,323 | 2,333,800 |
| 2013/09/26 | 2,203 | 2,288 | 2,180 | 2,279 | 2,557,100 |
| 2013/09/25 | 2,278 | 2,300 | 2,202 | 2,204 | 2,152,600 |
| 2013/09/24 | 2,165 | 2,244 | 2,140 | 2,228 | 2,460,500 |
| 2013/09/20 | 2,110 | 2,169 | 2,109 | 2,157 | 1,775,900 |
| 2013/09/19 | 2,101 | 2,108 | 2,085 | 2,106 | 1,636,900 |
| 2013/09/18 | 2,061 | 2,083 | 2,057 | 2,078 | 1,203,800 |
| 2013/09/17 | 2,064 | 2,094 | 2,054 | 2,055 | 1,478,900 |
| 2013/09/13 | 2,010 | 2,085 | 2,010 | 2,065 | 1,803,300 |
| 2013/09/12 | 2,074 | 2,075 | 2,005 | 2,031 | 1,645,300 |
| 2013/09/11 | 2,033 | 2,090 | 2,030 | 2,054 | 1,734,500 |
| 2013/09/10 | 2,020 | 2,030 | 2,006 | 2,027 | 1,163,800 |
| 2013/09/09 | 2,005 | 2,020 | 1,972 | 2,014 | 1,385,700 |
| 2013/09/06 | 2,002 | 2,006 | 1,937 | 1,951 | 1,236,600 |
| 2013/09/05 | 1,999 | 2,029 | 1,983 | 2,007 | 1,589,100 |
| 2013/09/04 | 1,923 | 1,992 | 1,912 | 1,991 | 1,758,200 |
| 2013/09/03 | 1,920 | 1,925 | 1,854 | 1,912 | 1,585,400 |
| 2013/09/02 | 1,819 | 1,897 | 1,814 | 1,883 | 1,410,600 |
| 2013/08/30 | 1,772 | 1,824 | 1,772 | 1,804 | 2,200,300 |
| 2013/08/29 | 1,765 | 1,780 | 1,736 | 1,753 | 1,904,800 |
| 2013/08/28 | 1,744 | 1,824 | 1,733 | 1,784 | 1,702,300 |
| 2013/08/28 | 1 -> 2.00 分割 | ||||
| 2013/08/27 | 3,765 | 3,765 | 3,635 | 3,670 | 1,179,900 |
| 2013/08/26 | 3,825 | 3,885 | 3,720 | 3,780 | 882,800 |
| 2013/08/23 | 3,790 | 3,860 | 3,770 | 3,810 | 787,800 |
| 2013/08/22 | 3,805 | 3,825 | 3,685 | 3,775 | 979,100 |
| 2013/08/21 | 3,880 | 3,940 | 3,810 | 3,825 | 911,800 |
| 2013/08/20 | 3,910 | 3,910 | 3,800 | 3,835 | 644,000 |
| 2013/08/19 | 3,770 | 3,925 | 3,755 | 3,910 | 962,900 |
| 2013/08/16 | 3,730 | 3,775 | 3,715 | 3,735 | 436,500 |
| 2013/08/15 | 3,695 | 3,770 | 3,680 | 3,755 | 450,600 |
| 2013/08/14 | 3,690 | 3,750 | 3,655 | 3,725 | 977,900 |
| 2013/08/13 | 3,620 | 3,670 | 3,590 | 3,650 | 887,600 |
| 2013/08/12 | 3,540 | 3,620 | 3,515 | 3,535 | 942,600 |
| 2013/08/09 | 3,680 | 3,770 | 3,565 | 3,600 | 912,900 |
| 2013/08/08 | 3,820 | 3,980 | 3,660 | 3,675 | 1,623,500 |
| 2013/08/07 | 3,655 | 3,985 | 3,640 | 3,855 | 2,437,800 |
| 2013/08/06 | 3,710 | 3,745 | 3,460 | 3,690 | 1,796,700 |
| 2013/08/05 | 3,650 | 3,720 | 3,560 | 3,685 | 892,500 |
| 2013/08/02 | 3,410 | 3,635 | 3,365 | 3,630 | 1,851,500 |
| 2013/08/01 | 3,355 | 3,400 | 3,225 | 3,375 | 1,156,600 |
| 2013/07/31 | 3,425 | 3,545 | 3,390 | 3,395 | 887,900 |
| 2013/07/30 | 3,335 | 3,430 | 3,205 | 3,425 | 1,006,400 |
| 2013/07/29 | 3,460 | 3,520 | 3,375 | 3,385 | 902,800 |
| 2013/07/26 | 3,490 | 3,540 | 3,430 | 3,460 | 738,000 |
| 2013/07/25 | 3,455 | 3,560 | 3,430 | 3,505 | 954,500 |
| 2013/07/24 | 3,430 | 3,440 | 3,370 | 3,430 | 423,800 |
| 2013/07/23 | 3,435 | 3,445 | 3,355 | 3,430 | 620,000 |
| 2013/07/22 | 3,365 | 3,495 | 3,355 | 3,495 | 762,800 |
| 2013/07/19 | 3,390 | 3,400 | 3,235 | 3,355 | 783,500 |
| 2013/07/18 | 3,260 | 3,415 | 3,245 | 3,375 | 775,500 |
| 2013/07/17 | 3,245 | 3,285 | 3,210 | 3,260 | 358,500 |
| 2013/07/16 | 3,170 | 3,280 | 3,155 | 3,275 | 595,300 |
| 2013/07/12 | 3,210 | 3,215 | 3,105 | 3,145 | 345,500 |
| 2013/07/11 | 3,095 | 3,200 | 3,080 | 3,180 | 663,900 |
| 2013/07/10 | 3,165 | 3,165 | 3,015 | 3,075 | 815,300 |
| 2013/07/09 | 3,155 | 3,180 | 3,110 | 3,160 | 671,700 |
| 2013/07/08 | 3,200 | 3,240 | 3,135 | 3,140 | 535,700 |
| 2013/07/05 | 3,135 | 3,195 | 3,135 | 3,165 | 396,300 |
| 2013/07/04 | 3,200 | 3,225 | 3,105 | 3,135 | 600,700 |
| 2013/07/03 | 3,260 | 3,280 | 3,135 | 3,245 | 701,600 |
| 2013/07/02 | 3,150 | 3,270 | 3,140 | 3,240 | 1,041,500 |
| 2013/07/01 | 3,020 | 3,110 | 2,990 | 3,105 | 536,500 |
| 2013/06/28 | 2,900 | 3,040 | 2,888 | 3,025 | 1,185,100 |
| 2013/06/27 | 2,780 | 2,827 | 2,741 | 2,824 | 1,251,300 |
| 2013/06/26 | 2,972 | 3,000 | 2,756 | 2,762 | 1,296,700 |
| 2013/06/25 | 3,025 | 3,025 | 2,915 | 2,955 | 817,800 |
| 2013/06/24 | 2,994 | 3,060 | 2,955 | 3,020 | 1,007,900 |
| 2013/06/21 | 2,956 | 3,030 | 2,906 | 2,993 | 1,518,600 |
| 2013/06/20 | 3,055 | 3,115 | 2,997 | 3,005 | 1,030,000 |
| 2013/06/19 | 3,120 | 3,150 | 3,055 | 3,100 | 1,925,000 |
| 2013/06/18 | 2,924 | 3,040 | 2,877 | 2,949 | 1,828,500 |
| 2013/06/17 | 2,745 | 2,911 | 2,745 | 2,900 | 1,133,800 |
| 2013/06/14 | 2,720 | 2,750 | 2,665 | 2,725 | 1,021,000 |
| 2013/06/13 | 2,732 | 2,750 | 2,651 | 2,659 | 1,549,000 |
| 2013/06/12 | 2,680 | 2,778 | 2,614 | 2,766 | 784,900 |
| 2013/06/11 | 2,796 | 2,835 | 2,693 | 2,696 | 1,148,900 |
| 2013/06/10 | 2,712 | 2,791 | 2,691 | 2,782 | 1,333,500 |
| 2013/06/07 | 2,510 | 2,610 | 2,473 | 2,572 | 1,892,200 |
| 2013/06/06 | 2,734 | 2,804 | 2,580 | 2,637 | 1,794,000 |
| 2013/06/05 | 2,712 | 2,838 | 2,690 | 2,780 | 3,010,700 |
| 2013/06/04 | 2,462 | 2,572 | 2,437 | 2,562 | 1,742,200 |
| 2013/06/03 | 2,417 | 2,483 | 2,416 | 2,443 | 830,100 |
| 2013/05/31 | 2,402 | 2,492 | 2,402 | 2,454 | 722,400 |
| 2013/05/30 | 2,441 | 2,481 | 2,391 | 2,409 | 618,200 |
| 2013/05/29 | 2,506 | 2,510 | 2,421 | 2,462 | 1,019,000 |
| 2013/05/28 | 2,420 | 2,487 | 2,400 | 2,469 | 860,200 |
| 2013/05/27 | 2,402 | 2,550 | 2,382 | 2,491 | 822,700 |
| 2013/05/24 | 2,450 | 2,549 | 2,364 | 2,452 | 1,287,300 |
| 2013/05/23 | 2,590 | 2,643 | 2,408 | 2,419 | 1,133,400 |
| 2013/05/22 | 2,645 | 2,658 | 2,566 | 2,595 | 846,900 |
| 2013/05/21 | 2,634 | 2,684 | 2,592 | 2,635 | 868,700 |
| 2013/05/20 | 2,615 | 2,660 | 2,604 | 2,622 | 623,900 |
| 2013/05/17 | 2,533 | 2,598 | 2,494 | 2,587 | 620,300 |
| 2013/05/16 | 2,698 | 2,698 | 2,442 | 2,532 | 1,235,700 |
| 2013/05/15 | 2,739 | 2,767 | 2,658 | 2,682 | 726,000 |
| 2013/05/14 | 2,651 | 2,724 | 2,637 | 2,712 | 1,209,200 |
| 2013/05/13 | 2,600 | 2,648 | 2,588 | 2,634 | 954,400 |
| 2013/05/10 | 2,600 | 2,604 | 2,430 | 2,548 | 1,330,600 |
| 2013/05/09 | 2,630 | 2,675 | 2,566 | 2,579 | 1,455,400 |
| 2013/05/08 | 2,603 | 2,620 | 2,579 | 2,603 | 1,178,100 |
| 2013/05/07 | 2,590 | 2,629 | 2,571 | 2,603 | 927,300 |
| 2013/05/02 | 2,561 | 2,588 | 2,532 | 2,568 | 492,400 |
| 2013/05/01 | 2,515 | 2,598 | 2,486 | 2,531 | 1,012,600 |
| 2013/04/30 | 2,413 | 2,548 | 2,410 | 2,516 | 1,109,600 |
| 2013/04/26 | 2,469 | 2,475 | 2,408 | 2,413 | 700,800 |
| 2013/04/25 | 2,500 | 2,508 | 2,439 | 2,470 | 957,600 |
| 2013/04/24 | 2,414 | 2,482 | 2,411 | 2,478 | 1,564,500 |
| 2013/04/23 | 2,419 | 2,420 | 2,335 | 2,382 | 1,594,200 |
| 2013/04/22 | 2,440 | 2,497 | 2,440 | 2,446 | 803,600 |
| 2013/04/19 | 2,490 | 2,510 | 2,435 | 2,446 | 1,006,800 |
| 2013/04/18 | 2,389 | 2,520 | 2,384 | 2,440 | 1,670,300 |
| 2013/04/17 | 2,350 | 2,404 | 2,313 | 2,394 | 1,198,700 |
| 2013/04/16 | 2,200 | 2,305 | 2,180 | 2,300 | 1,178,400 |
| 2013/04/15 | 2,210 | 2,270 | 2,203 | 2,230 | 840,800 |
| 2013/04/12 | 2,201 | 2,236 | 2,186 | 2,215 | 910,100 |
| 2013/04/11 | 2,200 | 2,215 | 2,170 | 2,197 | 922,000 |
| 2013/04/10 | 2,217 | 2,260 | 2,157 | 2,170 | 1,487,000 |
| 2013/04/09 | 2,299 | 2,299 | 2,235 | 2,242 | 789,100 |
| 2013/04/08 | 2,296 | 2,305 | 2,270 | 2,280 | 752,000 |
| 2013/04/05 | 2,300 | 2,309 | 2,238 | 2,246 | 1,311,500 |
| 2013/04/04 | 2,171 | 2,218 | 2,161 | 2,216 | 1,334,600 |
| 2013/04/03 | 2,202 | 2,250 | 2,199 | 2,217 | 1,238,300 |
| 2013/04/02 | 2,130 | 2,230 | 2,103 | 2,202 | 1,068,200 |
| 2013/04/01 | 2,302 | 2,321 | 2,196 | 2,196 | 897,600 |
| 2013/03/29 | 2,358 | 2,386 | 2,300 | 2,316 | 714,300 |
| 2013/03/28 | 2,410 | 2,426 | 2,344 | 2,368 | 1,154,800 |
| 2013/03/27 | 2,462 | 2,478 | 2,439 | 2,453 | 799,800 |
| 2013/03/27 | 1 -> 2.00 分割 | ||||
| 2013/03/26 | 4,875 | 4,920 | 4,760 | 4,860 | 696,400 |
| 2013/03/25 | 4,615 | 4,835 | 4,575 | 4,810 | 638,500 |
| 2013/03/22 | 4,650 | 4,650 | 4,530 | 4,565 | 540,900 |
| 2013/03/21 | 4,360 | 4,450 | 4,355 | 4,425 | 299,700 |
| 2013/03/19 | 4,310 | 4,315 | 4,230 | 4,275 | 216,000 |
| 2013/03/18 | 4,225 | 4,315 | 4,185 | 4,250 | 478,600 |
| 2013/03/15 | 4,200 | 4,250 | 4,145 | 4,230 | 419,800 |
| 2013/03/14 | 4,100 | 4,210 | 4,080 | 4,180 | 310,800 |
| 2013/03/13 | 4,135 | 4,155 | 4,080 | 4,120 | 222,400 |
| 2013/03/12 | 4,150 | 4,190 | 4,085 | 4,135 | 388,200 |
| 2013/03/11 | 4,240 | 4,245 | 4,120 | 4,145 | 372,300 |
| 2013/03/08 | 4,205 | 4,215 | 4,140 | 4,180 | 644,300 |
| 2013/03/07 | 4,280 | 4,290 | 4,120 | 4,195 | 797,900 |
| 2013/03/06 | 3,895 | 4,000 | 3,875 | 4,000 | 844,100 |
| 2013/03/05 | 3,770 | 3,855 | 3,735 | 3,830 | 683,100 |
| 2013/03/04 | 3,690 | 3,715 | 3,680 | 3,700 | 506,100 |
| 2013/03/01 | 3,615 | 3,665 | 3,600 | 3,660 | 480,900 |
| 2013/02/28 | 3,645 | 3,645 | 3,590 | 3,600 | 263,200 |
| 2013/02/27 | 3,580 | 3,605 | 3,555 | 3,580 | 229,600 |
| 2013/02/26 | 3,610 | 3,650 | 3,560 | 3,575 | 333,000 |
| 2013/02/25 | 3,620 | 3,640 | 3,560 | 3,580 | 371,300 |
| 2013/02/22 | 3,645 | 3,665 | 3,590 | 3,625 | 278,600 |
| 2013/02/21 | 3,735 | 3,795 | 3,610 | 3,645 | 708,700 |
| 2013/02/20 | 3,520 | 3,580 | 3,490 | 3,540 | 306,600 |
| 2013/02/19 | 3,550 | 3,570 | 3,485 | 3,500 | 408,100 |
| 2013/02/18 | 3,510 | 3,540 | 3,440 | 3,525 | 405,200 |
| 2013/02/15 | 3,595 | 3,600 | 3,480 | 3,510 | 367,300 |
| 2013/02/14 | 3,525 | 3,645 | 3,515 | 3,580 | 366,800 |
| 2013/02/13 | 3,495 | 3,515 | 3,450 | 3,500 | 372,000 |
| 2013/02/12 | 3,640 | 3,650 | 3,465 | 3,500 | 450,700 |
| 2013/02/08 | 3,500 | 3,660 | 3,500 | 3,615 | 529,000 |
| 2013/02/07 | 3,560 | 3,570 | 3,490 | 3,495 | 460,200 |
| 2013/02/06 | 3,400 | 3,480 | 3,380 | 3,435 | 399,300 |
| 2013/02/05 | 3,380 | 3,430 | 3,380 | 3,395 | 244,300 |
| 2013/02/04 | 3,435 | 3,435 | 3,380 | 3,400 | 341,000 |
| 2013/02/01 | 3,440 | 3,495 | 3,430 | 3,435 | 335,300 |
| 2013/01/31 | 3,385 | 3,465 | 3,365 | 3,420 | 342,000 |
| 2013/01/30 | 3,360 | 3,395 | 3,325 | 3,380 | 217,200 |
| 2013/01/29 | 3,400 | 3,400 | 3,350 | 3,360 | 183,000 |
| 2013/01/28 | 3,395 | 3,410 | 3,375 | 3,395 | 155,100 |
| 2013/01/25 | 3,340 | 3,415 | 3,335 | 3,360 | 166,500 |
| 2013/01/24 | 3,320 | 3,340 | 3,280 | 3,325 | 182,800 |
| 2013/01/23 | 3,330 | 3,435 | 3,320 | 3,355 | 254,700 |
| 2013/01/22 | 3,330 | 3,340 | 3,290 | 3,335 | 190,500 |
| 2013/01/21 | 3,335 | 3,340 | 3,270 | 3,305 | 156,700 |
| 2013/01/18 | 3,310 | 3,360 | 3,305 | 3,340 | 243,200 |
| 2013/01/17 | 3,305 | 3,335 | 3,220 | 3,265 | 368,500 |
| 2013/01/16 | 3,285 | 3,335 | 3,250 | 3,320 | 332,000 |
| 2013/01/15 | 3,280 | 3,350 | 3,245 | 3,330 | 570,700 |
| 2013/01/11 | 3,125 | 3,230 | 3,100 | 3,220 | 468,900 |
| 2013/01/10 | 3,055 | 3,105 | 3,045 | 3,105 | 413,800 |
| 2013/01/09 | 3,010 | 3,050 | 2,958 | 3,025 | 250,000 |
| 2013/01/08 | 3,050 | 3,115 | 3,000 | 3,025 | 367,300 |
| 2013/01/07 | 2,883 | 3,085 | 2,866 | 3,055 | 783,000 |
| 2013/01/04 | 2,898 | 2,898 | 2,856 | 2,882 | 378,500 |