キリンホールディングス(2503)の株価時系列情報
キリンホールディングス(2503)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 | 1,516 | 1,517 | 1,508 | 1,513 | 3,159,000 |
| 2013/12/27 | 1,514 | 1,518 | 1,500 | 1,510 | 2,373,000 |
| 2013/12/26 | 1,495 | 1,513 | 1,491 | 1,512 | 2,361,000 |
| 2013/12/25 | 1,505 | 1,514 | 1,505 | 1,513 | 3,662,000 |
| 2013/12/24 | 1,503 | 1,512 | 1,501 | 1,509 | 3,587,000 |
| 2013/12/20 | 1,500 | 1,508 | 1,491 | 1,500 | 4,277,000 |
| 2013/12/19 | 1,511 | 1,519 | 1,498 | 1,504 | 4,413,000 |
| 2013/12/18 | 1,505 | 1,510 | 1,491 | 1,497 | 4,498,000 |
| 2013/12/17 | 1,510 | 1,512 | 1,482 | 1,500 | 3,422,000 |
| 2013/12/16 | 1,531 | 1,539 | 1,493 | 1,494 | 5,873,000 |
| 2013/12/13 | 1,530 | 1,559 | 1,530 | 1,534 | 8,561,000 |
| 2013/12/12 | 1,549 | 1,557 | 1,541 | 1,546 | 2,835,000 |
| 2013/12/11 | 1,561 | 1,564 | 1,543 | 1,550 | 2,553,000 |
| 2013/12/10 | 1,564 | 1,574 | 1,558 | 1,574 | 2,316,000 |
| 2013/12/09 | 1,562 | 1,572 | 1,555 | 1,570 | 3,813,000 |
| 2013/12/06 | 1,550 | 1,552 | 1,533 | 1,546 | 1,976,000 |
| 2013/12/05 | 1,546 | 1,553 | 1,540 | 1,547 | 3,170,000 |
| 2013/12/04 | 1,560 | 1,566 | 1,541 | 1,556 | 3,935,000 |
| 2013/12/03 | 1,568 | 1,580 | 1,566 | 1,571 | 3,051,000 |
| 2013/12/02 | 1,575 | 1,585 | 1,561 | 1,565 | 2,614,000 |
| 2013/11/29 | 1,575 | 1,579 | 1,562 | 1,578 | 3,432,000 |
| 2013/11/28 | 1,588 | 1,594 | 1,577 | 1,585 | 2,527,000 |
| 2013/11/27 | 1,571 | 1,582 | 1,566 | 1,580 | 3,017,000 |
| 2013/11/26 | 1,583 | 1,587 | 1,574 | 1,576 | 3,735,000 |
| 2013/11/25 | 1,571 | 1,593 | 1,567 | 1,588 | 3,708,000 |
| 2013/11/22 | 1,581 | 1,582 | 1,564 | 1,570 | 4,912,000 |
| 2013/11/21 | 1,549 | 1,570 | 1,545 | 1,566 | 4,699,000 |
| 2013/11/20 | 1,542 | 1,549 | 1,538 | 1,539 | 2,745,000 |
| 2013/11/19 | 1,536 | 1,542 | 1,522 | 1,531 | 4,007,000 |
| 2013/11/18 | 1,535 | 1,542 | 1,521 | 1,528 | 3,404,000 |
| 2013/11/15 | 1,520 | 1,545 | 1,519 | 1,535 | 5,235,000 |
| 2013/11/14 | 1,499 | 1,514 | 1,490 | 1,507 | 4,354,000 |
| 2013/11/13 | 1,490 | 1,493 | 1,476 | 1,489 | 3,294,000 |
| 2013/11/12 | 1,466 | 1,490 | 1,463 | 1,490 | 3,737,000 |
| 2013/11/11 | 1,461 | 1,466 | 1,447 | 1,457 | 2,241,000 |
| 2013/11/08 | 1,435 | 1,455 | 1,428 | 1,446 | 2,938,000 |
| 2013/11/07 | 1,452 | 1,457 | 1,438 | 1,448 | 3,824,000 |
| 2013/11/06 | 1,436 | 1,462 | 1,434 | 1,449 | 2,477,000 |
| 2013/11/05 | 1,454 | 1,456 | 1,428 | 1,441 | 2,724,000 |
| 2013/11/01 | 1,443 | 1,453 | 1,417 | 1,425 | 2,683,000 |
| 2013/10/31 | 1,436 | 1,447 | 1,425 | 1,432 | 3,636,000 |
| 2013/10/30 | 1,440 | 1,445 | 1,427 | 1,435 | 3,774,000 |
| 2013/10/29 | 1,420 | 1,446 | 1,416 | 1,439 | 2,852,000 |
| 2013/10/28 | 1,431 | 1,447 | 1,429 | 1,443 | 2,438,000 |
| 2013/10/25 | 1,462 | 1,472 | 1,421 | 1,430 | 4,144,000 |
| 2013/10/24 | 1,477 | 1,477 | 1,451 | 1,475 | 2,821,000 |
| 2013/10/23 | 1,489 | 1,500 | 1,474 | 1,479 | 2,714,000 |
| 2013/10/22 | 1,491 | 1,496 | 1,484 | 1,494 | 1,611,000 |
| 2013/10/21 | 1,487 | 1,502 | 1,487 | 1,493 | 3,160,000 |
| 2013/10/18 | 1,474 | 1,494 | 1,469 | 1,479 | 2,849,000 |
| 2013/10/17 | 1,452 | 1,485 | 1,451 | 1,474 | 3,443,000 |
| 2013/10/16 | 1,431 | 1,447 | 1,420 | 1,446 | 2,689,000 |
| 2013/10/15 | 1,425 | 1,434 | 1,414 | 1,430 | 1,998,000 |
| 2013/10/11 | 1,460 | 1,460 | 1,418 | 1,425 | 3,433,000 |
| 2013/10/10 | 1,375 | 1,425 | 1,375 | 1,418 | 2,826,000 |
| 2013/10/09 | 1,354 | 1,380 | 1,343 | 1,374 | 2,825,000 |
| 2013/10/08 | 1,377 | 1,377 | 1,355 | 1,365 | 2,532,000 |
| 2013/10/07 | 1,393 | 1,397 | 1,372 | 1,378 | 2,327,000 |
| 2013/10/04 | 1,403 | 1,407 | 1,386 | 1,386 | 2,781,000 |
| 2013/10/03 | 1,396 | 1,424 | 1,396 | 1,410 | 4,056,000 |
| 2013/10/02 | 1,421 | 1,439 | 1,380 | 1,390 | 4,299,000 |
| 2013/10/01 | 1,437 | 1,444 | 1,422 | 1,426 | 2,858,000 |
| 2013/09/30 | 1,448 | 1,448 | 1,422 | 1,429 | 2,817,000 |
| 2013/09/27 | 1,441 | 1,449 | 1,433 | 1,441 | 2,463,000 |
| 2013/09/26 | 1,440 | 1,450 | 1,414 | 1,440 | 3,055,000 |
| 2013/09/25 | 1,424 | 1,450 | 1,413 | 1,440 | 2,585,000 |
| 2013/09/24 | 1,409 | 1,435 | 1,406 | 1,431 | 2,337,000 |
| 2013/09/20 | 1,449 | 1,460 | 1,416 | 1,422 | 4,305,000 |
| 2013/09/19 | 1,389 | 1,424 | 1,386 | 1,424 | 6,157,000 |
| 2013/09/18 | 1,383 | 1,383 | 1,362 | 1,366 | 3,433,000 |
| 2013/09/17 | 1,386 | 1,387 | 1,364 | 1,371 | 1,955,000 |
| 2013/09/13 | 1,360 | 1,385 | 1,354 | 1,385 | 6,228,000 |
| 2013/09/12 | 1,380 | 1,400 | 1,374 | 1,377 | 2,165,000 |
| 2013/09/11 | 1,395 | 1,398 | 1,374 | 1,377 | 2,988,000 |
| 2013/09/10 | 1,394 | 1,400 | 1,375 | 1,378 | 2,853,000 |
| 2013/09/09 | 1,415 | 1,415 | 1,382 | 1,388 | 2,582,000 |
| 2013/09/06 | 1,397 | 1,402 | 1,358 | 1,366 | 2,620,000 |
| 2013/09/05 | 1,391 | 1,404 | 1,386 | 1,390 | 2,785,000 |
| 2013/09/04 | 1,410 | 1,417 | 1,393 | 1,414 | 3,214,000 |
| 2013/09/03 | 1,407 | 1,432 | 1,407 | 1,421 | 4,508,000 |
| 2013/09/02 | 1,359 | 1,393 | 1,355 | 1,389 | 3,062,000 |
| 2013/08/30 | 1,384 | 1,386 | 1,340 | 1,350 | 5,231,000 |
| 2013/08/29 | 1,387 | 1,391 | 1,367 | 1,376 | 4,901,000 |
| 2013/08/28 | 1,394 | 1,397 | 1,374 | 1,387 | 2,860,000 |
| 2013/08/27 | 1,421 | 1,434 | 1,401 | 1,403 | 3,434,000 |
| 2013/08/26 | 1,435 | 1,436 | 1,415 | 1,421 | 2,887,000 |
| 2013/08/23 | 1,441 | 1,458 | 1,432 | 1,438 | 4,560,000 |
| 2013/08/22 | 1,420 | 1,433 | 1,411 | 1,415 | 2,551,000 |
| 2013/08/21 | 1,429 | 1,443 | 1,410 | 1,429 | 1,998,000 |
| 2013/08/20 | 1,452 | 1,465 | 1,427 | 1,427 | 2,281,000 |
| 2013/08/19 | 1,455 | 1,471 | 1,452 | 1,468 | 1,857,000 |
| 2013/08/16 | 1,456 | 1,464 | 1,433 | 1,454 | 5,150,000 |
| 2013/08/15 | 1,490 | 1,504 | 1,476 | 1,480 | 1,965,000 |
| 2013/08/14 | 1,506 | 1,516 | 1,495 | 1,513 | 1,845,000 |
| 2013/08/13 | 1,485 | 1,496 | 1,474 | 1,495 | 1,932,000 |
| 2013/08/12 | 1,450 | 1,473 | 1,445 | 1,462 | 2,396,000 |
| 2013/08/09 | 1,460 | 1,472 | 1,447 | 1,460 | 4,183,000 |
| 2013/08/08 | 1,480 | 1,503 | 1,458 | 1,461 | 3,690,000 |
| 2013/08/07 | 1,531 | 1,532 | 1,479 | 1,479 | 4,241,000 |
| 2013/08/06 | 1,555 | 1,565 | 1,531 | 1,564 | 3,866,000 |
| 2013/08/05 | 1,530 | 1,550 | 1,517 | 1,540 | 3,290,000 |
| 2013/08/02 | 1,555 | 1,557 | 1,497 | 1,531 | 4,426,000 |
| 2013/08/01 | 1,465 | 1,496 | 1,462 | 1,496 | 2,271,000 |
| 2013/07/31 | 1,495 | 1,496 | 1,451 | 1,451 | 4,837,000 |
| 2013/07/30 | 1,479 | 1,521 | 1,471 | 1,514 | 3,527,000 |
| 2013/07/29 | 1,531 | 1,533 | 1,493 | 1,495 | 3,090,000 |
| 2013/07/26 | 1,582 | 1,582 | 1,531 | 1,535 | 4,585,000 |
| 2013/07/25 | 1,617 | 1,629 | 1,595 | 1,607 | 3,324,000 |
| 2013/07/24 | 1,622 | 1,632 | 1,601 | 1,603 | 2,860,000 |
| 2013/07/23 | 1,622 | 1,637 | 1,617 | 1,629 | 2,924,000 |
| 2013/07/22 | 1,650 | 1,658 | 1,607 | 1,613 | 2,744,000 |
| 2013/07/19 | 1,650 | 1,660 | 1,615 | 1,622 | 3,027,000 |
| 2013/07/18 | 1,620 | 1,642 | 1,620 | 1,640 | 2,331,000 |
| 2013/07/17 | 1,630 | 1,630 | 1,603 | 1,626 | 3,711,000 |
| 2013/07/16 | 1,622 | 1,643 | 1,621 | 1,639 | 2,717,000 |
| 2013/07/12 | 1,600 | 1,623 | 1,596 | 1,617 | 4,873,000 |
| 2013/07/11 | 1,591 | 1,642 | 1,587 | 1,612 | 4,782,000 |
| 2013/07/10 | 1,595 | 1,601 | 1,575 | 1,585 | 3,662,000 |
| 2013/07/09 | 1,555 | 1,586 | 1,555 | 1,585 | 4,052,000 |
| 2013/07/08 | 1,569 | 1,584 | 1,547 | 1,547 | 3,303,000 |
| 2013/07/05 | 1,565 | 1,574 | 1,555 | 1,563 | 3,537,000 |
| 2013/07/04 | 1,560 | 1,574 | 1,553 | 1,565 | 3,128,000 |
| 2013/07/03 | 1,608 | 1,608 | 1,563 | 1,575 | 3,988,000 |
| 2013/07/02 | 1,600 | 1,608 | 1,579 | 1,608 | 3,290,000 |
| 2013/07/01 | 1,561 | 1,593 | 1,560 | 1,591 | 2,754,000 |
| 2013/06/28 | 1,540 | 1,571 | 1,539 | 1,554 | 4,227,000 |
| 2013/06/27 | 1,517 | 1,532 | 1,494 | 1,523 | 2,894,000 |
| 2013/06/26 | 1,533 | 1,542 | 1,493 | 1,497 | 3,269,000 |
| 2013/06/25 | 1,543 | 1,554 | 1,502 | 1,518 | 4,073,000 |
| 2013/06/24 | 1,589 | 1,590 | 1,539 | 1,545 | 3,941,000 |
| 2013/06/21 | 1,549 | 1,588 | 1,509 | 1,588 | 10,929,000 |
| 2013/06/20 | 1,592 | 1,669 | 1,561 | 1,669 | 4,834,000 |
| 2013/06/19 | 1,650 | 1,658 | 1,570 | 1,601 | 3,005,000 |
| 2013/06/18 | 1,595 | 1,609 | 1,567 | 1,595 | 4,308,000 |
| 2013/06/17 | 1,549 | 1,597 | 1,540 | 1,580 | 3,274,000 |
| 2013/06/14 | 1,556 | 1,593 | 1,555 | 1,563 | 6,643,000 |
| 2013/06/13 | 1,590 | 1,600 | 1,526 | 1,531 | 5,363,000 |
| 2013/06/12 | 1,577 | 1,635 | 1,555 | 1,628 | 3,080,000 |
| 2013/06/11 | 1,649 | 1,658 | 1,589 | 1,601 | 4,197,000 |
| 2013/06/10 | 1,577 | 1,627 | 1,574 | 1,627 | 5,052,000 |
| 2013/06/07 | 1,512 | 1,570 | 1,509 | 1,541 | 6,573,000 |
| 2013/06/06 | 1,567 | 1,605 | 1,542 | 1,557 | 7,010,000 |
| 2013/06/05 | 1,633 | 1,685 | 1,594 | 1,594 | 4,143,000 |
| 2013/06/04 | 1,600 | 1,638 | 1,581 | 1,633 | 4,188,000 |
| 2013/06/03 | 1,578 | 1,653 | 1,568 | 1,614 | 5,161,000 |
| 2013/05/31 | 1,650 | 1,698 | 1,647 | 1,658 | 6,742,000 |
| 2013/05/30 | 1,701 | 1,705 | 1,618 | 1,634 | 5,730,000 |
| 2013/05/29 | 1,755 | 1,759 | 1,720 | 1,721 | 4,606,000 |
| 2013/05/28 | 1,711 | 1,752 | 1,693 | 1,740 | 4,298,000 |
| 2013/05/27 | 1,739 | 1,765 | 1,722 | 1,722 | 3,997,000 |
| 2013/05/24 | 1,721 | 1,806 | 1,718 | 1,757 | 8,182,000 |
| 2013/05/23 | 1,845 | 1,845 | 1,726 | 1,729 | 5,214,000 |
| 2013/05/22 | 1,827 | 1,845 | 1,826 | 1,832 | 2,947,000 |
| 2013/05/21 | 1,844 | 1,844 | 1,808 | 1,825 | 2,546,000 |
| 2013/05/20 | 1,864 | 1,864 | 1,837 | 1,849 | 2,266,000 |
| 2013/05/17 | 1,857 | 1,868 | 1,835 | 1,839 | 3,799,000 |
| 2013/05/16 | 1,862 | 1,867 | 1,827 | 1,857 | 4,230,000 |
| 2013/05/15 | 1,800 | 1,854 | 1,798 | 1,841 | 6,019,000 |
| 2013/05/14 | 1,791 | 1,807 | 1,777 | 1,787 | 3,371,000 |
| 2013/05/13 | 1,765 | 1,807 | 1,765 | 1,786 | 4,859,000 |
| 2013/05/10 | 1,742 | 1,767 | 1,734 | 1,757 | 5,309,000 |
| 2013/05/09 | 1,750 | 1,751 | 1,702 | 1,702 | 4,360,000 |
| 2013/05/08 | 1,766 | 1,775 | 1,752 | 1,758 | 4,712,000 |
| 2013/05/07 | 1,748 | 1,775 | 1,748 | 1,766 | 4,391,000 |
| 2013/05/02 | 1,710 | 1,718 | 1,700 | 1,713 | 2,566,000 |
| 2013/05/01 | 1,718 | 1,721 | 1,695 | 1,708 | 2,748,000 |
| 2013/04/30 | 1,700 | 1,737 | 1,700 | 1,707 | 4,419,000 |
| 2013/04/26 | 1,709 | 1,715 | 1,681 | 1,686 | 4,070,000 |
| 2013/04/25 | 1,715 | 1,730 | 1,699 | 1,709 | 3,880,000 |
| 2013/04/24 | 1,644 | 1,703 | 1,643 | 1,702 | 5,777,000 |
| 2013/04/23 | 1,619 | 1,641 | 1,616 | 1,637 | 4,250,000 |
| 2013/04/22 | 1,624 | 1,640 | 1,610 | 1,612 | 3,711,000 |
| 2013/04/19 | 1,589 | 1,601 | 1,556 | 1,594 | 6,500,000 |
| 2013/04/18 | 1,651 | 1,652 | 1,592 | 1,595 | 5,876,000 |
| 2013/04/17 | 1,660 | 1,670 | 1,646 | 1,653 | 4,885,000 |
| 2013/04/16 | 1,669 | 1,695 | 1,643 | 1,660 | 5,529,000 |
| 2013/04/15 | 1,693 | 1,702 | 1,673 | 1,673 | 5,148,000 |
| 2013/04/12 | 1,720 | 1,722 | 1,675 | 1,693 | 5,094,000 |
| 2013/04/11 | 1,710 | 1,738 | 1,702 | 1,720 | 5,475,000 |
| 2013/04/10 | 1,680 | 1,717 | 1,679 | 1,690 | 5,607,000 |
| 2013/04/09 | 1,682 | 1,692 | 1,661 | 1,686 | 3,737,000 |
| 2013/04/08 | 1,676 | 1,699 | 1,644 | 1,681 | 4,727,000 |
| 2013/04/05 | 1,658 | 1,696 | 1,636 | 1,649 | 8,130,000 |
| 2013/04/04 | 1,535 | 1,588 | 1,502 | 1,588 | 7,583,000 |
| 2013/04/03 | 1,489 | 1,520 | 1,484 | 1,512 | 6,200,000 |
| 2013/04/02 | 1,444 | 1,462 | 1,393 | 1,442 | 4,347,000 |
| 2013/04/01 | 1,499 | 1,503 | 1,466 | 1,467 | 3,176,000 |
| 2013/03/29 | 1,515 | 1,517 | 1,491 | 1,511 | 2,825,000 |
| 2013/03/28 | 1,497 | 1,515 | 1,492 | 1,511 | 3,654,000 |
| 2013/03/27 | 1,506 | 1,508 | 1,486 | 1,494 | 2,797,000 |
| 2013/03/26 | 1,472 | 1,503 | 1,468 | 1,498 | 3,944,000 |
| 2013/03/25 | 1,476 | 1,492 | 1,471 | 1,478 | 3,042,000 |
| 2013/03/22 | 1,496 | 1,499 | 1,460 | 1,462 | 3,978,000 |
| 2013/03/21 | 1,466 | 1,506 | 1,464 | 1,500 | 5,091,000 |
| 2013/03/19 | 1,510 | 1,520 | 1,446 | 1,453 | 9,464,000 |
| 2013/03/18 | 1,468 | 1,475 | 1,450 | 1,452 | 3,860,000 |
| 2013/03/15 | 1,483 | 1,508 | 1,480 | 1,508 | 5,803,000 |
| 2013/03/14 | 1,481 | 1,502 | 1,478 | 1,484 | 5,739,000 |
| 2013/03/13 | 1,470 | 1,479 | 1,455 | 1,470 | 2,988,000 |
| 2013/03/12 | 1,485 | 1,490 | 1,446 | 1,461 | 5,005,000 |
| 2013/03/11 | 1,490 | 1,507 | 1,471 | 1,485 | 5,552,000 |
| 2013/03/08 | 1,422 | 1,456 | 1,419 | 1,448 | 9,431,000 |
| 2013/03/07 | 1,399 | 1,433 | 1,399 | 1,411 | 4,217,000 |
| 2013/03/06 | 1,396 | 1,407 | 1,382 | 1,405 | 5,170,000 |
| 2013/03/05 | 1,410 | 1,415 | 1,385 | 1,389 | 4,201,000 |
| 2013/03/04 | 1,393 | 1,421 | 1,384 | 1,414 | 3,761,000 |
| 2013/03/01 | 1,355 | 1,414 | 1,352 | 1,397 | 5,675,000 |
| 2013/02/28 | 1,339 | 1,361 | 1,339 | 1,345 | 5,970,000 |
| 2013/02/27 | 1,322 | 1,354 | 1,322 | 1,338 | 5,962,000 |
| 2013/02/26 | 1,315 | 1,345 | 1,312 | 1,333 | 5,173,000 |
| 2013/02/25 | 1,313 | 1,333 | 1,292 | 1,330 | 4,405,000 |
| 2013/02/22 | 1,274 | 1,315 | 1,270 | 1,313 | 5,257,000 |
| 2013/02/21 | 1,296 | 1,300 | 1,259 | 1,263 | 4,577,000 |
| 2013/02/20 | 1,295 | 1,310 | 1,275 | 1,291 | 6,541,000 |
| 2013/02/19 | 1,201 | 1,249 | 1,200 | 1,248 | 4,805,000 |
| 2013/02/18 | 1,185 | 1,217 | 1,185 | 1,195 | 5,514,000 |
| 2013/02/15 | 1,146 | 1,176 | 1,138 | 1,171 | 8,537,000 |
| 2013/02/14 | 1,210 | 1,234 | 1,202 | 1,231 | 5,593,000 |
| 2013/02/13 | 1,216 | 1,232 | 1,200 | 1,224 | 3,080,000 |
| 2013/02/12 | 1,217 | 1,234 | 1,216 | 1,219 | 2,624,000 |
| 2013/02/08 | 1,183 | 1,216 | 1,182 | 1,193 | 3,591,000 |
| 2013/02/07 | 1,210 | 1,235 | 1,203 | 1,212 | 4,440,000 |
| 2013/02/06 | 1,190 | 1,225 | 1,190 | 1,223 | 5,980,000 |
| 2013/02/05 | 1,149 | 1,154 | 1,137 | 1,144 | 2,454,000 |
| 2013/02/04 | 1,167 | 1,194 | 1,157 | 1,159 | 3,171,000 |
| 2013/02/01 | 1,153 | 1,184 | 1,153 | 1,172 | 3,990,000 |
| 2013/01/31 | 1,148 | 1,150 | 1,128 | 1,141 | 2,904,000 |
| 2013/01/30 | 1,132 | 1,145 | 1,128 | 1,142 | 3,226,000 |
| 2013/01/29 | 1,107 | 1,132 | 1,105 | 1,132 | 4,460,000 |
| 2013/01/28 | 1,122 | 1,123 | 1,103 | 1,105 | 3,594,000 |
| 2013/01/25 | 1,092 | 1,115 | 1,088 | 1,115 | 4,665,000 |
| 2013/01/24 | 1,061 | 1,076 | 1,055 | 1,076 | 3,728,000 |
| 2013/01/23 | 1,067 | 1,069 | 1,053 | 1,062 | 4,937,000 |
| 2013/01/22 | 1,060 | 1,106 | 1,060 | 1,081 | 5,700,000 |
| 2013/01/21 | 1,062 | 1,068 | 1,045 | 1,048 | 3,182,000 |
| 2013/01/18 | 1,050 | 1,071 | 1,049 | 1,071 | 4,815,000 |
| 2013/01/17 | 1,037 | 1,038 | 1,030 | 1,037 | 3,768,000 |
| 2013/01/16 | 1,035 | 1,038 | 1,026 | 1,032 | 3,415,000 |
| 2013/01/15 | 1,035 | 1,041 | 1,031 | 1,041 | 5,594,000 |
| 2013/01/11 | 1,034 | 1,040 | 1,032 | 1,033 | 3,469,000 |
| 2013/01/10 | 1,022 | 1,035 | 1,014 | 1,029 | 3,766,000 |
| 2013/01/09 | 1,028 | 1,034 | 1,021 | 1,024 | 3,259,000 |
| 2013/01/08 | 1,029 | 1,037 | 1,025 | 1,033 | 3,340,000 |
| 2013/01/07 | 1,025 | 1,034 | 1,024 | 1,031 | 2,345,000 |
| 2013/01/04 | 1,016 | 1,025 | 1,012 | 1,025 | 3,148,000 |