ＪＴ(2914)の株価時系列情報
ＪＴ(2914)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 | 3,485 | 3,485 | 3,410 | 3,420 | 4,269,200 |
| 2013/12/27 | 3,410 | 3,460 | 3,385 | 3,435 | 5,139,600 |
| 2013/12/26 | 3,355 | 3,405 | 3,340 | 3,405 | 6,095,400 |
| 2013/12/25 | 3,280 | 3,335 | 3,280 | 3,335 | 5,198,100 |
| 2013/12/24 | 3,330 | 3,335 | 3,265 | 3,290 | 14,332,000 |
| 2013/12/20 | 3,420 | 3,430 | 3,315 | 3,365 | 12,948,900 |
| 2013/12/19 | 3,525 | 3,525 | 3,460 | 3,475 | 4,194,700 |
| 2013/12/18 | 3,460 | 3,495 | 3,440 | 3,490 | 3,865,700 |
| 2013/12/17 | 3,445 | 3,450 | 3,420 | 3,440 | 2,794,700 |
| 2013/12/16 | 3,485 | 3,505 | 3,435 | 3,435 | 3,578,200 |
| 2013/12/13 | 3,500 | 3,535 | 3,485 | 3,525 | 9,018,000 |
| 2013/12/12 | 3,490 | 3,520 | 3,490 | 3,515 | 4,068,200 |
| 2013/12/11 | 3,580 | 3,580 | 3,530 | 3,530 | 4,793,400 |
| 2013/12/10 | 3,510 | 3,525 | 3,490 | 3,525 | 4,399,500 |
| 2013/12/09 | 3,485 | 3,510 | 3,475 | 3,500 | 6,480,700 |
| 2013/12/06 | 3,460 | 3,460 | 3,400 | 3,415 | 4,320,800 |
| 2013/12/05 | 3,425 | 3,455 | 3,415 | 3,440 | 3,684,500 |
| 2013/12/04 | 3,450 | 3,480 | 3,425 | 3,430 | 3,670,700 |
| 2013/12/03 | 3,470 | 3,480 | 3,445 | 3,465 | 3,458,400 |
| 2013/12/02 | 3,510 | 3,520 | 3,455 | 3,460 | 4,672,700 |
| 2013/11/29 | 3,470 | 3,475 | 3,440 | 3,460 | 6,094,000 |
| 2013/11/28 | 3,460 | 3,480 | 3,455 | 3,480 | 3,909,300 |
| 2013/11/27 | 3,515 | 3,535 | 3,430 | 3,470 | 8,503,700 |
| 2013/11/26 | 3,535 | 3,555 | 3,510 | 3,520 | 6,350,200 |
| 2013/11/25 | 3,555 | 3,590 | 3,550 | 3,565 | 7,182,200 |
| 2013/11/22 | 3,585 | 3,670 | 3,530 | 3,625 | 12,512,700 |
| 2013/11/21 | 3,720 | 3,730 | 3,690 | 3,720 | 4,042,900 |
| 2013/11/20 | 3,730 | 3,740 | 3,690 | 3,705 | 3,746,500 |
| 2013/11/19 | 3,715 | 3,720 | 3,680 | 3,700 | 4,353,800 |
| 2013/11/18 | 3,700 | 3,735 | 3,690 | 3,705 | 5,672,800 |
| 2013/11/15 | 3,620 | 3,685 | 3,610 | 3,675 | 6,383,400 |
| 2013/11/14 | 3,535 | 3,590 | 3,480 | 3,560 | 5,804,100 |
| 2013/11/13 | 3,490 | 3,505 | 3,455 | 3,480 | 4,882,300 |
| 2013/11/12 | 3,520 | 3,545 | 3,505 | 3,540 | 3,803,100 |
| 2013/11/11 | 3,515 | 3,520 | 3,475 | 3,510 | 3,032,700 |
| 2013/11/08 | 3,450 | 3,470 | 3,435 | 3,460 | 2,346,800 |
| 2013/11/07 | 3,500 | 3,515 | 3,460 | 3,480 | 2,598,100 |
| 2013/11/06 | 3,440 | 3,560 | 3,435 | 3,505 | 3,840,000 |
| 2013/11/05 | 3,595 | 3,620 | 3,515 | 3,530 | 6,219,000 |
| 2013/11/01 | 3,620 | 3,630 | 3,555 | 3,575 | 7,051,200 |
| 2013/10/31 | 3,590 | 3,595 | 3,540 | 3,550 | 4,147,300 |
| 2013/10/30 | 3,520 | 3,575 | 3,515 | 3,550 | 9,199,600 |
| 2013/10/29 | 3,415 | 3,445 | 3,390 | 3,425 | 3,605,800 |
| 2013/10/28 | 3,370 | 3,410 | 3,370 | 3,395 | 3,206,600 |
| 2013/10/25 | 3,400 | 3,420 | 3,330 | 3,330 | 4,439,700 |
| 2013/10/24 | 3,385 | 3,410 | 3,370 | 3,400 | 2,725,600 |
| 2013/10/23 | 3,450 | 3,475 | 3,400 | 3,400 | 3,065,600 |
| 2013/10/22 | 3,470 | 3,485 | 3,455 | 3,455 | 2,157,300 |
| 2013/10/21 | 3,465 | 3,495 | 3,455 | 3,480 | 2,545,900 |
| 2013/10/18 | 3,455 | 3,485 | 3,450 | 3,455 | 2,913,800 |
| 2013/10/17 | 3,500 | 3,520 | 3,470 | 3,485 | 4,559,500 |
| 2013/10/16 | 3,455 | 3,460 | 3,360 | 3,450 | 9,909,700 |
| 2013/10/15 | 3,510 | 3,535 | 3,490 | 3,520 | 2,340,200 |
| 2013/10/11 | 3,500 | 3,535 | 3,480 | 3,500 | 4,152,300 |
| 2013/10/10 | 3,455 | 3,485 | 3,420 | 3,475 | 3,755,200 |
| 2013/10/09 | 3,380 | 3,420 | 3,370 | 3,420 | 3,063,800 |
| 2013/10/08 | 3,455 | 3,455 | 3,370 | 3,400 | 3,774,500 |
| 2013/10/07 | 3,455 | 3,470 | 3,430 | 3,450 | 4,315,200 |
| 2013/10/04 | 3,475 | 3,490 | 3,440 | 3,465 | 3,706,900 |
| 2013/10/03 | 3,495 | 3,505 | 3,460 | 3,480 | 2,921,100 |
| 2013/10/02 | 3,575 | 3,575 | 3,475 | 3,490 | 5,079,100 |
| 2013/10/01 | 3,580 | 3,580 | 3,520 | 3,545 | 4,281,600 |
| 2013/09/30 | 3,525 | 3,590 | 3,520 | 3,530 | 4,039,600 |
| 2013/09/27 | 3,595 | 3,595 | 3,550 | 3,565 | 2,879,300 |
| 2013/09/26 | 3,485 | 3,600 | 3,480 | 3,600 | 4,302,500 |
| 2013/09/25 | 3,580 | 3,620 | 3,560 | 3,600 | 2,479,500 |
| 2013/09/24 | 3,570 | 3,600 | 3,570 | 3,590 | 2,759,900 |
| 2013/09/20 | 3,595 | 3,620 | 3,580 | 3,605 | 3,696,700 |
| 2013/09/19 | 3,560 | 3,580 | 3,545 | 3,580 | 3,009,900 |
| 2013/09/18 | 3,500 | 3,525 | 3,455 | 3,515 | 3,070,700 |
| 2013/09/17 | 3,550 | 3,560 | 3,470 | 3,475 | 2,837,600 |
| 2013/09/13 | 3,515 | 3,535 | 3,470 | 3,530 | 5,264,300 |
| 2013/09/12 | 3,555 | 3,555 | 3,505 | 3,515 | 2,647,400 |
| 2013/09/11 | 3,595 | 3,600 | 3,530 | 3,535 | 3,840,800 |
| 2013/09/10 | 3,455 | 3,510 | 3,430 | 3,500 | 5,059,200 |
| 2013/09/09 | 3,455 | 3,475 | 3,400 | 3,420 | 3,540,000 |
| 2013/09/06 | 3,440 | 3,480 | 3,370 | 3,385 | 3,263,700 |
| 2013/09/05 | 3,405 | 3,430 | 3,385 | 3,425 | 3,956,200 |
| 2013/09/04 | 3,475 | 3,475 | 3,420 | 3,460 | 3,453,800 |
| 2013/09/03 | 3,420 | 3,485 | 3,415 | 3,480 | 3,223,600 |
| 2013/09/02 | 3,370 | 3,415 | 3,360 | 3,390 | 2,813,000 |
| 2013/08/30 | 3,410 | 3,415 | 3,320 | 3,335 | 4,415,500 |
| 2013/08/29 | 3,350 | 3,380 | 3,340 | 3,370 | 1,954,200 |
| 2013/08/28 | 3,400 | 3,420 | 3,330 | 3,370 | 2,826,800 |
| 2013/08/27 | 3,450 | 3,450 | 3,405 | 3,410 | 1,927,100 |
| 2013/08/26 | 3,435 | 3,450 | 3,410 | 3,440 | 1,543,400 |
| 2013/08/23 | 3,450 | 3,465 | 3,415 | 3,435 | 2,922,600 |
| 2013/08/22 | 3,365 | 3,385 | 3,355 | 3,365 | 2,333,100 |
| 2013/08/21 | 3,390 | 3,430 | 3,340 | 3,365 | 2,998,400 |
| 2013/08/20 | 3,415 | 3,450 | 3,345 | 3,355 | 3,157,300 |
| 2013/08/19 | 3,425 | 3,475 | 3,420 | 3,455 | 2,036,600 |
| 2013/08/16 | 3,395 | 3,435 | 3,380 | 3,425 | 2,956,400 |
| 2013/08/15 | 3,455 | 3,495 | 3,450 | 3,465 | 2,321,500 |
| 2013/08/14 | 3,500 | 3,525 | 3,475 | 3,525 | 4,209,500 |
| 2013/08/13 | 3,400 | 3,440 | 3,390 | 3,400 | 4,309,700 |
| 2013/08/12 | 3,330 | 3,335 | 3,305 | 3,315 | 3,205,800 |
| 2013/08/09 | 3,350 | 3,410 | 3,330 | 3,365 | 3,451,400 |
| 2013/08/08 | 3,445 | 3,495 | 3,350 | 3,365 | 3,264,200 |
| 2013/08/07 | 3,535 | 3,560 | 3,460 | 3,465 | 2,563,600 |
| 2013/08/06 | 3,565 | 3,595 | 3,500 | 3,595 | 2,588,100 |
| 2013/08/05 | 3,580 | 3,585 | 3,525 | 3,540 | 1,949,800 |
| 2013/08/02 | 3,500 | 3,595 | 3,485 | 3,590 | 4,189,000 |
| 2013/08/01 | 3,500 | 3,505 | 3,455 | 3,490 | 4,123,200 |
| 2013/07/31 | 3,500 | 3,515 | 3,420 | 3,425 | 6,580,200 |
| 2013/07/30 | 3,475 | 3,480 | 3,435 | 3,455 | 4,282,600 |
| 2013/07/29 | 3,485 | 3,505 | 3,390 | 3,405 | 4,480,800 |
| 2013/07/26 | 3,625 | 3,660 | 3,570 | 3,580 | 2,807,700 |
| 2013/07/25 | 3,700 | 3,705 | 3,665 | 3,680 | 2,893,500 |
| 2013/07/24 | 3,735 | 3,760 | 3,685 | 3,695 | 3,351,600 |
| 2013/07/23 | 3,700 | 3,705 | 3,670 | 3,695 | 3,451,500 |
| 2013/07/22 | 3,680 | 3,700 | 3,640 | 3,670 | 3,399,200 |
| 2013/07/19 | 3,655 | 3,660 | 3,550 | 3,620 | 5,066,600 |
| 2013/07/18 | 3,590 | 3,630 | 3,590 | 3,630 | 3,225,500 |
| 2013/07/17 | 3,620 | 3,635 | 3,570 | 3,605 | 4,049,300 |
| 2013/07/16 | 3,670 | 3,680 | 3,645 | 3,675 | 4,246,800 |
| 2013/07/12 | 3,665 | 3,705 | 3,660 | 3,685 | 3,959,900 |
| 2013/07/11 | 3,750 | 3,750 | 3,650 | 3,675 | 3,731,800 |
| 2013/07/10 | 3,770 | 3,800 | 3,715 | 3,735 | 4,017,400 |
| 2013/07/09 | 3,705 | 3,730 | 3,675 | 3,725 | 3,217,300 |
| 2013/07/08 | 3,715 | 3,750 | 3,655 | 3,665 | 2,512,000 |
| 2013/07/05 | 3,670 | 3,700 | 3,665 | 3,700 | 2,598,800 |
| 2013/07/04 | 3,540 | 3,700 | 3,540 | 3,665 | 2,315,200 |
| 2013/07/03 | 3,690 | 3,690 | 3,650 | 3,665 | 2,012,700 |
| 2013/07/02 | 3,670 | 3,695 | 3,620 | 3,695 | 3,820,900 |
| 2013/07/01 | 3,600 | 3,640 | 3,580 | 3,630 | 3,941,100 |
| 2013/06/28 | 3,560 | 3,585 | 3,500 | 3,505 | 5,432,100 |
| 2013/06/27 | 3,340 | 3,430 | 3,340 | 3,430 | 3,365,100 |
| 2013/06/26 | 3,475 | 3,495 | 3,300 | 3,315 | 3,858,800 |
| 2013/06/25 | 3,415 | 3,455 | 3,330 | 3,375 | 4,467,000 |
| 2013/06/24 | 3,490 | 3,555 | 3,405 | 3,420 | 3,478,300 |
| 2013/06/21 | 3,350 | 3,435 | 3,285 | 3,425 | 5,805,300 |
| 2013/06/20 | 3,445 | 3,490 | 3,430 | 3,440 | 2,980,300 |
| 2013/06/19 | 3,490 | 3,520 | 3,450 | 3,485 | 2,838,200 |
| 2013/06/18 | 3,495 | 3,495 | 3,425 | 3,485 | 3,181,800 |
| 2013/06/17 | 3,460 | 3,475 | 3,390 | 3,455 | 4,333,700 |
| 2013/06/14 | 3,380 | 3,420 | 3,280 | 3,290 | 8,710,400 |
| 2013/06/13 | 3,385 | 3,415 | 3,240 | 3,245 | 5,095,300 |
| 2013/06/12 | 3,425 | 3,460 | 3,380 | 3,450 | 3,139,100 |
| 2013/06/11 | 3,550 | 3,600 | 3,490 | 3,495 | 5,707,300 |
| 2013/06/10 | 3,460 | 3,500 | 3,425 | 3,480 | 3,576,600 |
| 2013/06/07 | 3,260 | 3,375 | 3,260 | 3,305 | 7,033,000 |
| 2013/06/06 | 3,300 | 3,445 | 3,300 | 3,345 | 4,719,200 |
| 2013/06/05 | 3,500 | 3,545 | 3,375 | 3,380 | 5,499,200 |
| 2013/06/04 | 3,385 | 3,480 | 3,360 | 3,455 | 7,046,400 |
| 2013/06/03 | 3,355 | 3,420 | 3,320 | 3,340 | 5,866,000 |
| 2013/05/31 | 3,595 | 3,600 | 3,450 | 3,460 | 6,610,100 |
| 2013/05/30 | 3,590 | 3,590 | 3,435 | 3,460 | 5,386,700 |
| 2013/05/29 | 3,620 | 3,675 | 3,570 | 3,615 | 5,343,900 |
| 2013/05/28 | 3,465 | 3,610 | 3,445 | 3,565 | 5,210,300 |
| 2013/05/27 | 3,620 | 3,620 | 3,480 | 3,505 | 5,553,400 |
| 2013/05/24 | 3,580 | 3,660 | 3,410 | 3,550 | 7,023,200 |
| 2013/05/23 | 3,710 | 3,795 | 3,520 | 3,540 | 9,400,700 |
| 2013/05/22 | 3,690 | 3,715 | 3,670 | 3,690 | 5,394,800 |
| 2013/05/21 | 3,745 | 3,750 | 3,675 | 3,685 | 4,931,300 |
| 2013/05/20 | 3,800 | 3,815 | 3,750 | 3,790 | 4,658,700 |
| 2013/05/17 | 3,735 | 3,765 | 3,675 | 3,695 | 5,510,700 |
| 2013/05/16 | 3,825 | 3,835 | 3,715 | 3,735 | 5,955,700 |
| 2013/05/15 | 3,660 | 3,820 | 3,655 | 3,805 | 8,868,800 |
| 2013/05/14 | 3,640 | 3,655 | 3,585 | 3,595 | 4,159,300 |
| 2013/05/13 | 3,675 | 3,685 | 3,600 | 3,625 | 4,597,500 |
| 2013/05/10 | 3,660 | 3,705 | 3,615 | 3,675 | 8,263,600 |
| 2013/05/09 | 3,650 | 3,655 | 3,540 | 3,555 | 4,468,300 |
| 2013/05/08 | 3,650 | 3,660 | 3,580 | 3,600 | 7,185,800 |
| 2013/05/07 | 3,745 | 3,750 | 3,655 | 3,665 | 5,598,800 |
| 2013/05/02 | 3,715 | 3,760 | 3,595 | 3,605 | 4,648,700 |
| 2013/05/01 | 3,710 | 3,735 | 3,635 | 3,685 | 6,332,100 |
| 2013/04/30 | 3,590 | 3,745 | 3,570 | 3,685 | 10,533,000 |
| 2013/04/26 | 3,600 | 3,690 | 3,580 | 3,595 | 13,071,500 |
| 2013/04/25 | 3,485 | 3,515 | 3,470 | 3,500 | 6,106,000 |
| 2013/04/24 | 3,450 | 3,480 | 3,400 | 3,465 | 5,865,300 |
| 2013/04/23 | 3,385 | 3,430 | 3,370 | 3,410 | 3,804,300 |
| 2013/04/22 | 3,440 | 3,460 | 3,370 | 3,395 | 3,809,100 |
| 2013/04/19 | 3,325 | 3,395 | 3,310 | 3,370 | 6,277,600 |
| 2013/04/18 | 3,400 | 3,400 | 3,340 | 3,355 | 6,740,900 |
| 2013/04/17 | 3,460 | 3,475 | 3,415 | 3,440 | 4,479,400 |
| 2013/04/16 | 3,345 | 3,495 | 3,330 | 3,480 | 7,636,400 |
| 2013/04/15 | 3,500 | 3,515 | 3,435 | 3,470 | 8,887,300 |
| 2013/04/12 | 3,395 | 3,445 | 3,385 | 3,440 | 9,469,300 |
| 2013/04/11 | 3,400 | 3,470 | 3,380 | 3,470 | 16,173,500 |
| 2013/04/10 | 3,200 | 3,335 | 3,195 | 3,290 | 15,998,000 |
| 2013/04/09 | 3,200 | 3,200 | 3,180 | 3,195 | 7,990,600 |
| 2013/04/08 | 3,195 | 3,200 | 3,160 | 3,195 | 9,893,400 |
| 2013/04/05 | 3,160 | 3,215 | 3,100 | 3,110 | 14,404,300 |
| 2013/04/04 | 3,020 | 3,095 | 3,005 | 3,095 | 11,323,100 |
| 2013/04/03 | 2,965 | 3,015 | 2,962 | 3,015 | 7,153,100 |
| 2013/04/02 | 2,960 | 2,960 | 2,850 | 2,932 | 5,619,100 |
| 2013/04/01 | 2,955 | 2,987 | 2,913 | 2,921 | 5,090,600 |
| 2013/03/29 | 3,025 | 3,030 | 2,974 | 3,000 | 6,496,300 |
| 2013/03/28 | 3,015 | 3,015 | 2,972 | 3,005 | 5,202,400 |
| 2013/03/27 | 3,005 | 3,015 | 2,975 | 3,015 | 6,053,000 |
| 2013/03/26 | 3,000 | 3,040 | 3,000 | 3,025 | 5,179,600 |
| 2013/03/25 | 3,030 | 3,030 | 2,995 | 3,010 | 4,381,900 |
| 2013/03/22 | 3,050 | 3,050 | 2,995 | 2,995 | 5,321,900 |
| 2013/03/21 | 3,075 | 3,095 | 3,040 | 3,060 | 7,812,700 |
| 2013/03/19 | 3,040 | 3,055 | 3,010 | 3,045 | 8,443,700 |
| 2013/03/18 | 3,065 | 3,070 | 2,972 | 3,000 | 8,829,200 |
| 2013/03/15 | 3,090 | 3,110 | 3,030 | 3,075 | 34,646,800 |
| 2013/03/14 | 3,220 | 3,225 | 3,100 | 3,130 | 26,388,500 |
| 2013/03/13 | 3,040 | 3,205 | 3,025 | 3,205 | 36,596,200 |
| 2013/03/12 | 2,960 | 3,010 | 2,957 | 2,990 | 25,821,900 |
| 2013/03/11 | 3,080 | 3,090 | 3,000 | 3,010 | 8,087,500 |
| 2013/03/08 | 3,125 | 3,155 | 3,090 | 3,125 | 8,748,500 |
| 2013/03/07 | 3,165 | 3,240 | 3,115 | 3,130 | 4,173,000 |
| 2013/03/06 | 3,060 | 3,105 | 3,045 | 3,095 | 3,084,500 |
| 2013/03/05 | 3,130 | 3,140 | 3,065 | 3,075 | 2,240,500 |
| 2013/03/04 | 3,120 | 3,160 | 3,090 | 3,115 | 4,104,800 |
| 2013/03/01 | 2,927 | 3,070 | 2,927 | 3,050 | 4,552,400 |
| 2013/02/28 | 2,908 | 2,939 | 2,885 | 2,925 | 3,167,900 |
| 2013/02/27 | 2,892 | 2,925 | 2,876 | 2,902 | 4,049,500 |
| 2013/02/26 | 2,890 | 2,897 | 2,805 | 2,880 | 5,511,700 |
| 2013/02/25 | 2,900 | 2,914 | 2,885 | 2,901 | 3,279,800 |
| 2013/02/22 | 2,869 | 2,879 | 2,841 | 2,860 | 3,368,400 |
| 2013/02/21 | 2,871 | 2,911 | 2,814 | 2,840 | 4,582,500 |
| 2013/02/20 | 2,825 | 2,900 | 2,752 | 2,895 | 10,687,700 |
| 2013/02/19 | 2,922 | 2,947 | 2,907 | 2,925 | 2,423,300 |
| 2013/02/18 | 2,925 | 2,974 | 2,925 | 2,952 | 2,979,700 |
| 2013/02/15 | 2,920 | 2,928 | 2,867 | 2,900 | 2,988,300 |
| 2013/02/14 | 2,942 | 2,945 | 2,851 | 2,924 | 3,863,400 |
| 2013/02/13 | 2,861 | 2,957 | 2,861 | 2,941 | 3,837,800 |
| 2013/02/12 | 2,968 | 3,005 | 2,897 | 2,898 | 5,792,700 |
| 2013/02/08 | 2,930 | 3,005 | 2,921 | 2,940 | 4,459,300 |
| 2013/02/07 | 3,065 | 3,070 | 2,996 | 3,000 | 5,206,500 |
| 2013/02/06 | 3,085 | 3,110 | 3,065 | 3,090 | 4,741,700 |
| 2013/02/05 | 3,000 | 3,010 | 2,955 | 2,970 | 5,860,600 |
| 2013/02/04 | 2,955 | 3,020 | 2,941 | 2,975 | 4,515,900 |
| 2013/02/01 | 2,922 | 2,993 | 2,897 | 2,961 | 6,037,400 |
| 2013/01/31 | 2,890 | 2,899 | 2,820 | 2,847 | 5,444,100 |
| 2013/01/30 | 2,831 | 2,903 | 2,808 | 2,890 | 3,551,700 |
| 2013/01/29 | 2,757 | 2,827 | 2,752 | 2,820 | 3,171,200 |
| 2013/01/28 | 2,810 | 2,812 | 2,753 | 2,757 | 3,522,100 |
| 2013/01/25 | 2,714 | 2,792 | 2,710 | 2,790 | 4,877,400 |
| 2013/01/24 | 2,618 | 2,669 | 2,610 | 2,659 | 2,517,100 |
| 2013/01/23 | 2,666 | 2,694 | 2,650 | 2,668 | 2,549,400 |
| 2013/01/22 | 2,685 | 2,722 | 2,643 | 2,666 | 3,369,800 |
| 2013/01/21 | 2,717 | 2,735 | 2,677 | 2,677 | 2,681,600 |
| 2013/01/18 | 2,770 | 2,789 | 2,727 | 2,735 | 3,896,900 |
| 2013/01/17 | 2,697 | 2,730 | 2,683 | 2,726 | 5,192,800 |
| 2013/01/16 | 2,660 | 2,679 | 2,636 | 2,656 | 3,232,400 |
| 2013/01/15 | 2,660 | 2,698 | 2,643 | 2,665 | 3,811,900 |
| 2013/01/11 | 2,627 | 2,661 | 2,606 | 2,649 | 3,175,800 |
| 2013/01/10 | 2,605 | 2,631 | 2,594 | 2,626 | 3,701,500 |
| 2013/01/09 | 2,508 | 2,592 | 2,506 | 2,571 | 3,472,800 |
| 2013/01/08 | 2,618 | 2,648 | 2,603 | 2,608 | 4,663,700 |
| 2013/01/07 | 2,545 | 2,623 | 2,532 | 2,593 | 5,537,100 |
| 2013/01/04 | 2,550 | 2,550 | 2,450 | 2,521 | 4,767,900 |