コロプラ(3668)の株価時系列情報
コロプラ(3668)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 | 2,920 | 2,998 | 2,906 | 2,960 | 3,549,200 |
| 2013/12/27 | 2,937 | 2,946 | 2,873 | 2,900 | 2,248,800 |
| 2013/12/26 | 2,990 | 3,020 | 2,888 | 2,920 | 4,737,500 |
| 2013/12/25 | 2,752 | 2,985 | 2,752 | 2,926 | 6,807,900 |
| 2013/12/24 | 2,810 | 2,842 | 2,758 | 2,758 | 2,582,500 |
| 2013/12/20 | 2,900 | 2,919 | 2,789 | 2,830 | 3,382,100 |
| 2013/12/19 | 3,010 | 3,020 | 2,894 | 2,910 | 6,153,800 |
| 2013/12/18 | 2,810 | 2,885 | 2,781 | 2,817 | 2,984,600 |
| 2013/12/17 | 2,772 | 2,930 | 2,761 | 2,834 | 5,072,200 |
| 2013/12/16 | 2,891 | 2,939 | 2,712 | 2,748 | 3,988,600 |
| 2013/12/13 | 2,920 | 2,935 | 2,831 | 2,859 | 2,689,100 |
| 2013/12/12 | 2,828 | 2,932 | 2,800 | 2,864 | 5,111,300 |
| 2013/12/11 | 2,950 | 3,050 | 2,833 | 2,878 | 6,553,600 |
| 2013/12/10 | 3,140 | 3,220 | 3,070 | 3,080 | 7,738,300 |
| 2013/12/09 | 3,050 | 3,210 | 2,960 | 3,205 | 10,997,900 |
| 2013/12/06 | 2,995 | 3,015 | 2,820 | 2,994 | 8,917,500 |
| 2013/12/05 | 2,990 | 3,175 | 2,870 | 3,020 | 18,569,900 |
| 2013/12/04 | 2,610 | 2,852 | 2,607 | 2,852 | 10,854,900 |
| 2013/12/03 | 2,682 | 2,718 | 2,606 | 2,634 | 6,011,700 |
| 2013/12/02 | 2,515 | 2,648 | 2,510 | 2,632 | 4,890,300 |
| 2013/11/29 | 2,494 | 2,539 | 2,465 | 2,525 | 2,145,100 |
| 2013/11/28 | 2,490 | 2,545 | 2,435 | 2,494 | 2,671,100 |
| 2013/11/27 | 2,554 | 2,558 | 2,445 | 2,477 | 2,861,500 |
| 2013/11/26 | 2,424 | 2,568 | 2,420 | 2,535 | 5,591,500 |
| 2013/11/25 | 2,528 | 2,554 | 2,410 | 2,418 | 3,899,400 |
| 2013/11/22 | 2,597 | 2,609 | 2,520 | 2,559 | 2,800,600 |
| 2013/11/21 | 2,629 | 2,635 | 2,562 | 2,607 | 2,591,400 |
| 2013/11/20 | 2,673 | 2,709 | 2,595 | 2,605 | 6,490,400 |
| 2013/11/19 | 2,530 | 2,665 | 2,513 | 2,655 | 8,028,600 |
| 2013/11/18 | 2,560 | 2,570 | 2,511 | 2,513 | 2,720,600 |
| 2013/11/15 | 2,555 | 2,582 | 2,501 | 2,542 | 3,909,700 |
| 2013/11/14 | 2,525 | 2,589 | 2,502 | 2,513 | 4,754,800 |
| 2013/11/13 | 2,538 | 2,634 | 2,453 | 2,515 | 9,669,000 |
| 2013/11/12 | 2,450 | 2,648 | 2,431 | 2,539 | 6,064,500 |
| 2013/11/11 | 2,800 | 2,815 | 2,536 | 2,550 | 7,852,500 |
| 2013/11/08 | 2,889 | 2,933 | 2,741 | 2,782 | 10,015,800 |
| 2013/11/07 | 2,767 | 2,990 | 2,720 | 2,910 | 28,299,100 |
| 2013/11/06 | 2,741 | 2,767 | 2,615 | 2,670 | 5,938,600 |
| 2013/11/05 | 2,560 | 2,734 | 2,420 | 2,720 | 7,878,400 |
| 2013/11/01 | 2,622 | 2,640 | 2,334 | 2,498 | 8,391,800 |
| 2013/10/31 | 2,670 | 2,700 | 2,581 | 2,589 | 4,917,300 |
| 2013/10/30 | 2,780 | 2,800 | 2,553 | 2,575 | 9,989,300 |
| 2013/10/29 | 2,895 | 2,985 | 2,830 | 2,855 | 8,299,900 |
| 2013/10/28 | 2,890 | 2,943 | 2,810 | 2,835 | 4,145,900 |
| 2013/10/25 | 2,833 | 2,863 | 2,760 | 2,854 | 3,968,200 |
| 2013/10/24 | 2,790 | 2,912 | 2,775 | 2,843 | 4,663,100 |
| 2013/10/23 | 2,951 | 3,040 | 2,790 | 2,800 | 14,111,600 |
| 2013/10/22 | 3,005 | 3,010 | 2,805 | 2,858 | 9,153,300 |
| 2013/10/21 | 2,620 | 2,955 | 2,620 | 2,955 | 15,502,700 |
| 2013/10/18 | 2,830 | 2,858 | 2,645 | 2,650 | 9,245,400 |
| 2013/10/17 | 2,725 | 2,992 | 2,720 | 2,860 | 17,109,000 |
| 2013/10/16 | 3,100 | 3,130 | 2,910 | 2,990 | 8,346,200 |
| 2013/10/15 | 3,100 | 3,245 | 3,035 | 3,120 | 5,644,300 |
| 2013/10/11 | 3,325 | 3,380 | 2,956 | 3,170 | 13,089,500 |
| 2013/10/10 | 3,285 | 3,390 | 3,055 | 3,185 | 10,229,000 |
| 2013/10/09 | 2,850 | 3,300 | 2,820 | 3,215 | 19,322,100 |
| 2013/10/08 | 2,705 | 2,947 | 2,550 | 2,930 | 24,206,600 |
| 2013/10/07 | 3,145 | 3,500 | 2,712 | 2,755 | 24,296,700 |
| 2013/10/04 | 2,800 | 3,010 | 2,720 | 3,005 | 21,639,000 |
| 2013/10/03 | 2,440 | 2,785 | 2,414 | 2,720 | 19,759,200 |
| 2013/10/02 | 2,400 | 2,482 | 2,330 | 2,481 | 13,240,000 |
| 2013/10/01 | 2,265 | 2,395 | 2,260 | 2,265 | 5,212,800 |
| 2013/09/30 | 2,445 | 2,446 | 2,280 | 2,300 | 7,182,900 |
| 2013/09/27 | 2,227 | 2,447 | 2,200 | 2,345 | 13,688,500 |
| 2013/09/26 | 1,873 | 2,139 | 1,861 | 2,100 | 7,707,500 |
| 2013/09/26 | 1 -> 3.00 分割 | ||||
| 2013/09/25 | 6,700 | 6,780 | 5,670 | 5,860 | 2,980,303 |
| 2013/09/24 | 6,580 | 6,780 | 6,050 | 6,350 | 3,153,303 |
| 2013/09/20 | 7,180 | 7,470 | 6,620 | 6,940 | 3,416,003 |
| 2013/09/19 | 7,270 | 7,780 | 7,000 | 7,140 | 5,407,905 |
| 2013/09/18 | 6,260 | 7,430 | 6,130 | 7,300 | 5,091,105 |
| 2013/09/17 | 6,710 | 6,900 | 6,330 | 6,440 | 4,284,304 |
| 2013/09/13 | 5,510 | 6,120 | 5,470 | 6,110 | 6,462,006 |
| 2013/09/12 | 5,240 | 5,420 | 5,110 | 5,120 | 2,458,002 |
| 2013/09/11 | 4,670 | 5,370 | 4,650 | 5,260 | 3,726,704 |
| 2013/09/10 | 4,880 | 5,200 | 4,830 | 4,880 | 2,906,303 |
| 2013/09/09 | 4,680 | 5,020 | 4,420 | 5,020 | 3,064,403 |
| 2013/09/06 | 4,700 | 4,920 | 4,245 | 4,495 | 4,280,504 |
| 2013/09/05 | 4,200 | 4,620 | 4,120 | 4,420 | 6,198,406 |
| 2013/09/04 | 3,680 | 3,975 | 3,650 | 3,920 | 1,417,301 |
| 2013/09/03 | 3,500 | 3,740 | 3,465 | 3,740 | 1,473,401 |
| 2013/09/02 | 3,505 | 3,520 | 3,430 | 3,460 | 326,700 |
| 2013/08/30 | 3,420 | 3,480 | 3,335 | 3,480 | 617,401 |
| 2013/08/29 | 3,490 | 3,565 | 3,335 | 3,350 | 1,004,201 |
| 2013/08/28 | 3,400 | 3,810 | 3,370 | 3,390 | 2,463,702 |
| 2013/08/27 | 3,420 | 3,690 | 3,360 | 3,540 | 1,697,102 |
| 2013/08/26 | 3,245 | 3,470 | 3,220 | 3,470 | 850,701 |
| 2013/08/23 | 3,625 | 3,670 | 3,250 | 3,315 | 1,349,401 |
| 2013/08/22 | 3,700 | 3,700 | 3,410 | 3,470 | 1,661,202 |
| 2013/08/21 | 3,440 | 3,930 | 3,395 | 3,770 | 4,775,905 |
| 2013/08/20 | 3,415 | 3,495 | 3,200 | 3,300 | 1,145,701 |
| 2013/08/19 | 3,745 | 3,775 | 3,350 | 3,440 | 2,398,302 |
| 2013/08/16 | 3,335 | 3,635 | 3,325 | 3,605 | 1,982,302 |
| 2013/08/15 | 3,080 | 3,405 | 3,045 | 3,385 | 2,021,802 |
| 2013/08/14 | 3,070 | 3,165 | 2,985 | 3,145 | 1,376,801 |
| 2013/08/13 | 2,980 | 3,075 | 2,784 | 2,935 | 2,839,503 |
| 2013/08/12 | 3,310 | 3,340 | 2,911 | 2,930 | 1,597,202 |
| 2013/08/09 | 3,595 | 3,655 | 3,330 | 3,415 | 1,061,401 |
| 2013/08/08 | 3,430 | 3,750 | 3,320 | 3,400 | 1,416,801 |
| 2013/08/07 | 3,610 | 3,685 | 3,500 | 3,500 | 1,260,101 |
| 2013/08/06 | 3,960 | 4,015 | 3,770 | 3,800 | 1,173,201 |
| 2013/08/05 | 4,000 | 4,200 | 3,855 | 4,045 | 1,323,701 |
| 2013/08/02 | 4,110 | 4,165 | 3,760 | 4,000 | 2,768,203 |
| 2013/08/01 | 5,010 | 5,040 | 3,960 | 4,070 | 5,105,805 |
| 2013/07/31 | 4,800 | 4,950 | 4,460 | 4,660 | 1,095,601 |
| 2013/07/30 | 4,970 | 5,070 | 4,500 | 4,880 | 1,399,301 |
| 2013/07/29 | 5,400 | 5,670 | 4,990 | 5,170 | 3,102,203 |
| 2013/07/26 | 5,070 | 5,250 | 4,905 | 5,240 | 1,305,301 |
| 2013/07/25 | 5,150 | 5,340 | 4,805 | 5,050 | 1,920,702 |
| 2013/07/24 | 5,170 | 5,450 | 4,930 | 5,000 | 4,545,505 |
| 2013/07/23 | 4,500 | 4,780 | 4,490 | 4,760 | 1,084,301 |
| 2013/07/22 | 4,400 | 4,595 | 4,370 | 4,470 | 800,101 |
| 2013/07/19 | 4,800 | 4,800 | 4,105 | 4,320 | 1,702,002 |
| 2013/07/18 | 4,040 | 4,810 | 4,040 | 4,680 | 3,765,704 |
| 2013/07/17 | 4,200 | 4,230 | 4,060 | 4,110 | 266,800 |
| 2013/07/16 | 4,300 | 4,315 | 4,150 | 4,175 | 315,900 |
| 2013/07/12 | 4,115 | 4,380 | 4,065 | 4,250 | 767,401 |
| 2013/07/11 | 3,910 | 4,080 | 3,850 | 4,035 | 321,700 |
| 2013/07/10 | 4,010 | 4,420 | 3,980 | 4,050 | 865,001 |
| 2013/07/09 | 4,280 | 4,345 | 4,120 | 4,220 | 456,500 |
| 2013/07/08 | 4,630 | 4,660 | 4,310 | 4,340 | 757,101 |
| 2013/07/05 | 4,430 | 4,745 | 4,380 | 4,570 | 1,205,301 |
| 2013/07/04 | 4,560 | 4,570 | 4,270 | 4,380 | 603,401 |
| 2013/07/03 | 4,650 | 4,670 | 4,275 | 4,420 | 735,601 |
| 2013/07/02 | 4,770 | 4,925 | 4,500 | 4,595 | 1,390,301 |
| 2013/07/01 | 4,195 | 4,610 | 4,160 | 4,520 | 1,618,102 |
| 2013/06/28 | 3,905 | 4,220 | 3,750 | 4,125 | 1,084,801 |
| 2013/06/27 | 3,700 | 3,985 | 3,050 | 3,890 | 1,027,301 |
| 2013/06/26 | 4,025 | 4,170 | 3,400 | 3,540 | 1,206,901 |
| 2013/06/25 | 4,230 | 4,270 | 4,000 | 4,090 | 659,901 |
| 2013/06/24 | 4,580 | 4,590 | 4,310 | 4,370 | 442,900 |
| 2013/06/21 | 4,400 | 4,650 | 4,300 | 4,485 | 576,201 |
| 2013/06/20 | 4,530 | 4,740 | 4,515 | 4,650 | 526,401 |
| 2013/06/19 | 4,965 | 4,970 | 4,510 | 4,670 | 696,001 |
| 2013/06/18 | 4,880 | 5,070 | 4,710 | 4,820 | 1,438,401 |
| 2013/06/17 | 4,900 | 4,985 | 4,535 | 4,680 | 1,948,202 |
| 2013/06/14 | 5,570 | 5,700 | 4,730 | 4,835 | 3,430,903 |
| 2013/06/13 | 4,995 | 5,440 | 4,850 | 5,250 | 4,594,305 |
| 2013/06/12 | 4,730 | 5,140 | 4,500 | 4,980 | 4,038,304 |
| 2013/06/11 | 4,520 | 4,940 | 4,460 | 4,940 | 2,271,502 |
| 2013/06/10 | 4,170 | 4,240 | 3,960 | 4,240 | 1,039,601 |
| 2013/06/07 | 3,860 | 3,980 | 3,440 | 3,540 | 1,490,701 |
| 2013/06/06 | 4,600 | 4,840 | 3,880 | 4,140 | 1,939,702 |
| 2013/06/05 | 4,550 | 5,090 | 4,400 | 4,580 | 2,656,703 |
| 2013/06/04 | 4,550 | 4,825 | 4,200 | 4,385 | 1,134,801 |
| 2013/06/03 | 4,820 | 4,970 | 4,620 | 4,620 | 1,017,901 |
| 2013/05/31 | 5,350 | 5,400 | 4,755 | 5,030 | 1,557,502 |
| 2013/05/30 | 5,080 | 5,350 | 4,515 | 5,050 | 1,945,802 |
| 2013/05/29 | 5,420 | 6,290 | 5,320 | 5,480 | 4,120,104 |
| 2013/05/29 | 1 -> 5.00 分割 | ||||
| 2013/05/28 | 22,990 | 26,590 | 22,630 | 26,590 | 916,901 |
| 2013/05/27 | 20,050 | 23,100 | 18,700 | 21,590 | 966,301 |
| 2013/05/24 | 19,650 | 21,650 | 17,810 | 21,550 | 944,101 |
| 2013/05/23 | 21,500 | 23,490 | 17,550 | 17,650 | 521,201 |
| 2013/05/22 | 20,800 | 25,050 | 19,030 | 22,500 | 1,116,701 |
| 2013/05/21 | 24,800 | 25,700 | 21,800 | 21,800 | 437,800 |
| 2013/05/20 | 31,100 | 31,750 | 26,250 | 26,800 | 482,700 |
| 2013/05/17 | 25,450 | 31,300 | 24,100 | 28,770 | 1,097,101 |
| 2013/05/16 | 26,950 | 28,500 | 26,950 | 26,950 | 265,100 |
| 2013/05/15 | 38,150 | 40,950 | 33,950 | 33,950 | 320,500 |
| 2013/05/14 | 34,200 | 41,900 | 33,000 | 40,950 | 728,201 |
| 2013/05/13 | 33,200 | 34,900 | 33,000 | 34,900 | 248,700 |
| 2013/05/10 | 26,870 | 29,870 | 26,520 | 29,870 | 921,501 |
| 2013/05/09 | 26,980 | 27,990 | 24,000 | 24,870 | 528,701 |
| 2013/05/08 | 24,980 | 26,480 | 21,500 | 26,480 | 941,901 |
| 2013/05/07 | 21,480 | 21,480 | 21,480 | 21,480 | 40,500 |
| 2013/05/02 | 16,280 | 17,480 | 15,720 | 17,480 | 968,801 |
| 2013/05/01 | 13,200 | 15,470 | 12,990 | 14,480 | 1,009,901 |
| 2013/04/30 | 11,530 | 13,900 | 11,380 | 12,900 | 663,301 |
| 2013/04/26 | 11,660 | 12,460 | 10,910 | 11,230 | 297,000 |
| 2013/04/25 | 12,900 | 13,380 | 11,060 | 11,360 | 470,500 |
| 2013/04/24 | 13,600 | 13,700 | 12,610 | 12,810 | 293,500 |
| 2013/04/23 | 13,100 | 13,460 | 12,500 | 12,930 | 348,700 |
| 2013/04/22 | 12,530 | 13,620 | 12,010 | 13,400 | 502,901 |
| 2013/04/19 | 14,000 | 15,270 | 11,750 | 12,710 | 1,068,601 |
| 2013/04/18 | 13,450 | 14,050 | 11,660 | 12,530 | 865,901 |
| 2013/04/17 | 10,110 | 11,050 | 9,910 | 11,050 | 491,300 |
| 2013/04/16 | 8,410 | 10,190 | 8,110 | 9,550 | 1,235,701 |
| 2013/04/15 | 7,790 | 8,690 | 7,620 | 8,690 | 226,000 |
| 2013/04/12 | 6,850 | 7,260 | 6,740 | 7,190 | 356,800 |
| 2013/04/11 | 6,070 | 6,770 | 6,010 | 6,660 | 306,900 |
| 2013/04/10 | 5,800 | 6,030 | 5,780 | 6,030 | 70,400 |
| 2013/04/09 | 5,720 | 5,840 | 5,700 | 5,800 | 47,600 |
| 2013/04/08 | 5,750 | 5,780 | 5,700 | 5,700 | 33,700 |
| 2013/04/05 | 5,960 | 5,960 | 5,660 | 5,710 | 54,700 |
| 2013/04/04 | 5,810 | 5,840 | 5,710 | 5,780 | 31,100 |
| 2013/04/03 | 5,830 | 5,920 | 5,810 | 5,870 | 24,500 |
| 2013/04/02 | 5,600 | 5,860 | 5,500 | 5,810 | 60,700 |
| 2013/04/01 | 6,000 | 6,150 | 5,680 | 5,700 | 104,600 |
| 2013/03/29 | 5,750 | 6,000 | 5,710 | 6,000 | 70,200 |
| 2013/03/28 | 5,720 | 5,870 | 5,710 | 5,740 | 36,900 |
| 2013/03/27 | 5,770 | 5,800 | 5,580 | 5,690 | 46,000 |
| 2013/03/26 | 5,870 | 6,000 | 5,740 | 5,770 | 51,700 |
| 2013/03/25 | 5,780 | 5,930 | 5,590 | 5,870 | 73,300 |
| 2013/03/22 | 6,190 | 6,250 | 5,710 | 5,780 | 150,100 |
| 2013/03/21 | 5,890 | 6,110 | 5,770 | 6,100 | 182,500 |
| 2013/03/19 | 5,900 | 5,900 | 5,760 | 5,780 | 40,700 |
| 2013/03/18 | 5,800 | 5,880 | 5,700 | 5,800 | 56,200 |
| 2013/03/15 | 5,540 | 5,900 | 5,460 | 5,700 | 99,200 |
| 2013/03/14 | 5,650 | 5,660 | 5,510 | 5,640 | 33,800 |
| 2013/03/13 | 5,260 | 5,600 | 5,260 | 5,590 | 62,200 |
| 2013/03/12 | 5,500 | 5,510 | 5,260 | 5,270 | 96,200 |
| 2013/03/11 | 5,840 | 5,950 | 5,460 | 5,480 | 102,200 |
| 2013/03/08 | 5,920 | 6,080 | 5,570 | 5,760 | 276,900 |
| 2013/03/07 | 5,490 | 5,900 | 5,480 | 5,840 | 309,400 |
| 2013/03/06 | 5,140 | 5,660 | 5,060 | 5,420 | 331,100 |
| 2013/03/05 | 4,995 | 5,010 | 4,920 | 4,970 | 51,400 |
| 2013/03/04 | 5,190 | 5,190 | 4,990 | 5,040 | 50,500 |
| 2013/03/01 | 5,110 | 5,200 | 5,070 | 5,120 | 39,700 |
| 2013/02/28 | 5,060 | 5,190 | 4,900 | 5,080 | 84,900 |
| 2013/02/27 | 5,340 | 5,340 | 5,040 | 5,060 | 91,700 |
| 2013/02/26 | 5,270 | 5,400 | 5,250 | 5,290 | 41,500 |
| 2013/02/25 | 5,390 | 5,410 | 5,270 | 5,410 | 69,900 |
| 2013/02/22 | 5,340 | 5,580 | 5,240 | 5,390 | 110,200 |
| 2013/02/21 | 5,510 | 5,750 | 5,300 | 5,440 | 269,400 |
| 2013/02/20 | 5,500 | 5,550 | 5,170 | 5,310 | 259,500 |
| 2013/02/19 | 4,900 | 5,570 | 4,900 | 5,560 | 458,100 |
| 2013/02/18 | 4,565 | 4,950 | 4,550 | 4,865 | 164,600 |
| 2013/02/15 | 4,660 | 4,825 | 4,330 | 4,460 | 218,000 |
| 2013/02/14 | 4,615 | 4,675 | 4,320 | 4,490 | 138,200 |
| 2013/02/13 | 5,030 | 5,100 | 4,430 | 4,545 | 240,400 |
| 2013/02/12 | 5,360 | 5,460 | 5,100 | 5,120 | 102,600 |
| 2013/02/08 | 5,570 | 5,630 | 5,190 | 5,350 | 202,600 |
| 2013/02/07 | 6,280 | 6,350 | 5,510 | 5,590 | 479,300 |
| 2013/02/06 | 5,830 | 5,940 | 5,630 | 5,920 | 151,300 |
| 2013/02/05 | 5,680 | 5,890 | 5,620 | 5,830 | 101,000 |
| 2013/02/04 | 5,750 | 5,770 | 5,580 | 5,600 | 48,100 |
| 2013/02/01 | 5,610 | 5,750 | 5,500 | 5,730 | 56,900 |
| 2013/01/31 | 5,460 | 5,590 | 5,460 | 5,590 | 53,100 |
| 2013/01/30 | 5,590 | 5,690 | 5,390 | 5,440 | 135,300 |
| 2013/01/29 | 5,840 | 5,960 | 5,650 | 5,690 | 119,200 |
| 2013/01/28 | 6,000 | 6,090 | 5,650 | 5,880 | 246,900 |
| 2013/01/25 | 5,920 | 5,920 | 5,700 | 5,800 | 174,200 |
| 2013/01/24 | 5,530 | 5,940 | 5,490 | 5,920 | 264,700 |
| 2013/01/23 | 5,670 | 5,750 | 5,450 | 5,530 | 141,300 |
| 2013/01/22 | 5,380 | 5,700 | 5,350 | 5,600 | 247,000 |
| 2013/01/21 | 5,290 | 5,440 | 5,130 | 5,300 | 86,800 |
| 2013/01/18 | 5,360 | 5,380 | 5,270 | 5,300 | 67,200 |
| 2013/01/17 | 5,490 | 5,490 | 5,320 | 5,380 | 60,300 |
| 2013/01/16 | 5,530 | 5,550 | 5,350 | 5,480 | 120,600 |
| 2013/01/15 | 5,420 | 5,470 | 5,200 | 5,430 | 166,200 |
| 2013/01/11 | 5,640 | 6,120 | 5,200 | 5,330 | 962,601 |
| 2013/01/10 | 5,750 | 5,880 | 5,440 | 5,540 | 145,400 |
| 2013/01/09 | 5,890 | 6,080 | 5,520 | 5,660 | 382,100 |
| 2013/01/08 | 5,390 | 6,140 | 5,320 | 5,990 | 576,701 |
| 2013/01/07 | 5,030 | 5,350 | 4,960 | 5,330 | 182,200 |
| 2013/01/04 | 5,160 | 5,320 | 4,850 | 5,080 | 176,300 |