信越化学工業(4063)の株価時系列情報
信越化学工業(4063)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 | 6,150 | 6,160 | 6,090 | 6,140 | 889,100 |
| 2013/12/27 | 6,140 | 6,140 | 6,070 | 6,130 | 922,400 |
| 2013/12/26 | 6,100 | 6,140 | 6,080 | 6,120 | 976,000 |
| 2013/12/25 | 6,030 | 6,070 | 6,000 | 6,050 | 995,900 |
| 2013/12/24 | 6,110 | 6,140 | 6,000 | 6,030 | 1,541,900 |
| 2013/12/20 | 6,000 | 6,090 | 5,980 | 6,080 | 1,781,000 |
| 2013/12/19 | 6,000 | 6,070 | 5,970 | 6,040 | 2,562,000 |
| 2013/12/18 | 5,830 | 5,950 | 5,820 | 5,950 | 1,774,600 |
| 2013/12/17 | 5,830 | 5,880 | 5,810 | 5,820 | 935,400 |
| 2013/12/16 | 5,890 | 5,900 | 5,780 | 5,790 | 1,101,100 |
| 2013/12/13 | 5,820 | 5,920 | 5,810 | 5,880 | 4,017,500 |
| 2013/12/12 | 5,830 | 5,830 | 5,750 | 5,800 | 1,254,100 |
| 2013/12/11 | 5,860 | 5,930 | 5,840 | 5,870 | 1,039,300 |
| 2013/12/10 | 5,940 | 5,940 | 5,870 | 5,910 | 1,037,000 |
| 2013/12/09 | 5,890 | 5,930 | 5,840 | 5,930 | 1,612,300 |
| 2013/12/06 | 5,690 | 5,770 | 5,680 | 5,750 | 1,261,400 |
| 2013/12/05 | 5,780 | 5,810 | 5,690 | 5,710 | 1,504,600 |
| 2013/12/04 | 5,820 | 5,860 | 5,730 | 5,780 | 1,348,200 |
| 2013/12/03 | 5,910 | 5,920 | 5,870 | 5,890 | 1,228,600 |
| 2013/12/02 | 5,940 | 5,950 | 5,850 | 5,870 | 709,900 |
| 2013/11/29 | 5,870 | 5,930 | 5,840 | 5,920 | 1,297,800 |
| 2013/11/28 | 5,910 | 5,930 | 5,850 | 5,900 | 957,200 |
| 2013/11/27 | 5,850 | 5,870 | 5,830 | 5,850 | 892,100 |
| 2013/11/26 | 5,950 | 5,980 | 5,880 | 5,890 | 1,285,900 |
| 2013/11/25 | 5,970 | 5,990 | 5,900 | 5,990 | 1,375,000 |
| 2013/11/22 | 5,890 | 5,920 | 5,810 | 5,900 | 1,882,700 |
| 2013/11/21 | 5,840 | 5,870 | 5,750 | 5,810 | 2,000,000 |
| 2013/11/20 | 5,890 | 5,910 | 5,800 | 5,820 | 1,055,600 |
| 2013/11/19 | 5,900 | 5,900 | 5,830 | 5,860 | 1,214,100 |
| 2013/11/18 | 5,970 | 5,970 | 5,900 | 5,950 | 1,127,900 |
| 2013/11/15 | 5,910 | 5,970 | 5,870 | 5,940 | 2,089,400 |
| 2013/11/14 | 5,800 | 5,880 | 5,750 | 5,820 | 1,770,300 |
| 2013/11/13 | 5,780 | 5,820 | 5,730 | 5,770 | 2,034,000 |
| 2013/11/12 | 5,790 | 5,920 | 5,780 | 5,920 | 2,237,500 |
| 2013/11/11 | 5,660 | 5,880 | 5,640 | 5,860 | 2,930,900 |
| 2013/11/08 | 5,510 | 5,600 | 5,500 | 5,590 | 1,303,500 |
| 2013/11/07 | 5,680 | 5,680 | 5,570 | 5,610 | 1,176,000 |
| 2013/11/06 | 5,580 | 5,770 | 5,570 | 5,690 | 1,704,500 |
| 2013/11/05 | 5,600 | 5,680 | 5,570 | 5,630 | 2,090,100 |
| 2013/11/01 | 5,570 | 5,600 | 5,480 | 5,500 | 1,623,700 |
| 2013/10/31 | 5,600 | 5,620 | 5,530 | 5,530 | 1,126,400 |
| 2013/10/30 | 5,570 | 5,630 | 5,560 | 5,600 | 1,690,200 |
| 2013/10/29 | 5,530 | 5,550 | 5,470 | 5,480 | 1,370,100 |
| 2013/10/28 | 5,500 | 5,570 | 5,480 | 5,520 | 2,187,700 |
| 2013/10/25 | 5,600 | 5,620 | 5,470 | 5,480 | 3,183,100 |
| 2013/10/24 | 5,680 | 5,860 | 5,650 | 5,740 | 2,004,900 |
| 2013/10/23 | 5,960 | 5,960 | 5,780 | 5,780 | 1,196,900 |
| 2013/10/22 | 5,850 | 5,930 | 5,840 | 5,910 | 623,100 |
| 2013/10/21 | 5,900 | 5,930 | 5,840 | 5,890 | 799,500 |
| 2013/10/18 | 5,970 | 5,980 | 5,820 | 5,890 | 1,167,200 |
| 2013/10/17 | 5,940 | 5,980 | 5,920 | 5,960 | 1,077,600 |
| 2013/10/16 | 5,800 | 5,900 | 5,780 | 5,890 | 789,800 |
| 2013/10/15 | 5,890 | 5,900 | 5,830 | 5,880 | 960,900 |
| 2013/10/11 | 5,880 | 5,930 | 5,840 | 5,880 | 1,880,700 |
| 2013/10/10 | 5,700 | 5,790 | 5,630 | 5,780 | 1,359,600 |
| 2013/10/09 | 5,540 | 5,680 | 5,520 | 5,680 | 1,238,900 |
| 2013/10/08 | 5,500 | 5,610 | 5,500 | 5,580 | 1,123,900 |
| 2013/10/07 | 5,640 | 5,700 | 5,510 | 5,520 | 1,497,200 |
| 2013/10/04 | 5,630 | 5,700 | 5,630 | 5,640 | 1,669,900 |
| 2013/10/03 | 5,840 | 5,870 | 5,670 | 5,700 | 2,594,200 |
| 2013/10/02 | 6,000 | 6,040 | 5,810 | 5,850 | 1,980,300 |
| 2013/10/01 | 6,010 | 6,040 | 5,960 | 5,980 | 1,294,600 |
| 2013/09/30 | 6,000 | 6,070 | 5,950 | 6,000 | 1,154,900 |
| 2013/09/27 | 6,160 | 6,190 | 6,130 | 6,150 | 1,146,700 |
| 2013/09/26 | 6,150 | 6,180 | 6,030 | 6,170 | 1,735,200 |
| 2013/09/25 | 6,150 | 6,150 | 6,090 | 6,140 | 1,182,400 |
| 2013/09/24 | 6,120 | 6,200 | 6,110 | 6,130 | 855,800 |
| 2013/09/20 | 6,150 | 6,190 | 6,110 | 6,140 | 1,283,300 |
| 2013/09/19 | 6,120 | 6,140 | 6,070 | 6,140 | 1,631,500 |
| 2013/09/18 | 5,980 | 6,040 | 5,960 | 6,020 | 2,523,800 |
| 2013/09/17 | 5,880 | 5,920 | 5,860 | 5,860 | 1,857,500 |
| 2013/09/13 | 5,840 | 5,890 | 5,780 | 5,850 | 3,433,200 |
| 2013/09/12 | 5,830 | 5,910 | 5,820 | 5,890 | 1,628,600 |
| 2013/09/11 | 5,980 | 5,990 | 5,860 | 5,880 | 2,354,500 |
| 2013/09/10 | 6,070 | 6,100 | 6,020 | 6,040 | 1,460,500 |
| 2013/09/09 | 6,260 | 6,260 | 6,030 | 6,060 | 1,653,700 |
| 2013/09/06 | 6,230 | 6,240 | 6,140 | 6,150 | 761,800 |
| 2013/09/05 | 6,300 | 6,300 | 6,160 | 6,210 | 812,100 |
| 2013/09/04 | 6,070 | 6,220 | 6,060 | 6,210 | 920,500 |
| 2013/09/03 | 6,070 | 6,150 | 6,030 | 6,150 | 1,127,000 |
| 2013/09/02 | 5,940 | 5,970 | 5,880 | 5,930 | 839,400 |
| 2013/08/30 | 6,100 | 6,130 | 5,900 | 5,930 | 1,445,000 |
| 2013/08/29 | 5,880 | 6,060 | 5,880 | 6,040 | 1,361,700 |
| 2013/08/28 | 5,800 | 5,900 | 5,770 | 5,880 | 1,463,600 |
| 2013/08/27 | 5,970 | 6,040 | 5,950 | 5,970 | 1,092,600 |
| 2013/08/26 | 6,090 | 6,120 | 5,990 | 6,010 | 988,600 |
| 2013/08/23 | 6,060 | 6,130 | 6,050 | 6,080 | 1,596,800 |
| 2013/08/22 | 6,000 | 6,050 | 5,960 | 6,010 | 988,300 |
| 2013/08/21 | 6,050 | 6,080 | 5,970 | 6,000 | 1,449,200 |
| 2013/08/20 | 6,110 | 6,190 | 6,050 | 6,050 | 1,359,400 |
| 2013/08/19 | 6,150 | 6,180 | 6,100 | 6,170 | 745,600 |
| 2013/08/16 | 6,130 | 6,200 | 6,120 | 6,160 | 775,700 |
| 2013/08/15 | 6,290 | 6,360 | 6,210 | 6,240 | 1,022,700 |
| 2013/08/14 | 6,360 | 6,390 | 6,280 | 6,390 | 930,300 |
| 2013/08/13 | 6,330 | 6,380 | 6,270 | 6,370 | 863,100 |
| 2013/08/12 | 6,190 | 6,300 | 6,170 | 6,250 | 785,600 |
| 2013/08/09 | 6,220 | 6,300 | 6,200 | 6,230 | 1,532,700 |
| 2013/08/08 | 6,220 | 6,390 | 6,200 | 6,220 | 1,230,700 |
| 2013/08/07 | 6,360 | 6,420 | 6,250 | 6,260 | 1,661,700 |
| 2013/08/06 | 6,440 | 6,530 | 6,350 | 6,530 | 1,362,200 |
| 2013/08/05 | 6,470 | 6,470 | 6,350 | 6,430 | 1,028,400 |
| 2013/08/02 | 6,500 | 6,550 | 6,380 | 6,540 | 1,490,600 |
| 2013/08/01 | 6,380 | 6,400 | 6,230 | 6,330 | 2,393,600 |
| 2013/07/31 | 6,110 | 6,160 | 6,030 | 6,120 | 1,792,600 |
| 2013/07/30 | 6,190 | 6,270 | 6,140 | 6,160 | 1,947,100 |
| 2013/07/29 | 6,320 | 6,390 | 6,200 | 6,210 | 2,399,900 |
| 2013/07/26 | 6,730 | 6,740 | 6,610 | 6,620 | 2,250,200 |
| 2013/07/25 | 6,910 | 6,960 | 6,570 | 6,640 | 3,496,200 |
| 2013/07/24 | 6,910 | 6,930 | 6,830 | 6,920 | 1,377,000 |
| 2013/07/23 | 6,850 | 6,980 | 6,830 | 6,960 | 894,800 |
| 2013/07/22 | 6,950 | 6,970 | 6,810 | 6,890 | 1,184,600 |
| 2013/07/19 | 7,080 | 7,100 | 6,850 | 6,900 | 1,810,600 |
| 2013/07/18 | 6,970 | 7,080 | 6,960 | 7,070 | 935,100 |
| 2013/07/17 | 6,920 | 7,000 | 6,900 | 6,970 | 1,120,100 |
| 2013/07/16 | 6,990 | 7,030 | 6,960 | 6,990 | 1,060,200 |
| 2013/07/12 | 6,860 | 6,990 | 6,860 | 6,920 | 1,685,100 |
| 2013/07/11 | 6,910 | 6,920 | 6,800 | 6,880 | 1,150,300 |
| 2013/07/10 | 6,940 | 6,960 | 6,840 | 6,900 | 888,300 |
| 2013/07/09 | 6,840 | 6,940 | 6,800 | 6,930 | 1,202,100 |
| 2013/07/08 | 7,000 | 7,040 | 6,770 | 6,770 | 1,311,100 |
| 2013/07/05 | 6,770 | 6,900 | 6,770 | 6,900 | 986,300 |
| 2013/07/04 | 6,660 | 6,750 | 6,650 | 6,750 | 642,900 |
| 2013/07/03 | 6,700 | 6,710 | 6,620 | 6,700 | 1,301,600 |
| 2013/07/02 | 6,730 | 6,740 | 6,610 | 6,680 | 1,415,100 |
| 2013/07/01 | 6,570 | 6,620 | 6,450 | 6,600 | 1,600,800 |
| 2013/06/28 | 6,500 | 6,630 | 6,470 | 6,580 | 2,025,300 |
| 2013/06/27 | 6,320 | 6,430 | 6,310 | 6,420 | 1,517,400 |
| 2013/06/26 | 6,220 | 6,330 | 6,140 | 6,220 | 1,821,200 |
| 2013/06/25 | 6,180 | 6,220 | 6,010 | 6,090 | 2,004,900 |
| 2013/06/24 | 6,310 | 6,360 | 6,130 | 6,160 | 1,232,100 |
| 2013/06/21 | 6,050 | 6,280 | 6,030 | 6,240 | 2,139,500 |
| 2013/06/20 | 6,280 | 6,380 | 6,210 | 6,210 | 1,921,300 |
| 2013/06/19 | 6,480 | 6,500 | 6,320 | 6,390 | 1,715,400 |
| 2013/06/18 | 6,330 | 6,410 | 6,290 | 6,350 | 889,200 |
| 2013/06/17 | 6,070 | 6,370 | 6,030 | 6,370 | 1,180,700 |
| 2013/06/14 | 6,240 | 6,280 | 6,120 | 6,130 | 3,484,200 |
| 2013/06/13 | 6,230 | 6,240 | 5,920 | 5,950 | 1,991,800 |
| 2013/06/12 | 6,330 | 6,460 | 6,290 | 6,410 | 1,218,800 |
| 2013/06/11 | 6,390 | 6,510 | 6,310 | 6,430 | 1,507,300 |
| 2013/06/10 | 6,400 | 6,460 | 6,280 | 6,450 | 1,431,900 |
| 2013/06/07 | 6,170 | 6,320 | 6,060 | 6,200 | 2,629,300 |
| 2013/06/06 | 6,170 | 6,360 | 6,100 | 6,200 | 1,901,100 |
| 2013/06/05 | 6,430 | 6,450 | 6,240 | 6,260 | 2,175,900 |
| 2013/06/04 | 6,300 | 6,410 | 6,210 | 6,370 | 1,937,400 |
| 2013/06/03 | 6,440 | 6,450 | 6,270 | 6,290 | 1,624,500 |
| 2013/05/31 | 6,480 | 6,540 | 6,360 | 6,470 | 2,412,200 |
| 2013/05/30 | 6,350 | 6,500 | 6,250 | 6,290 | 2,305,100 |
| 2013/05/29 | 6,700 | 6,730 | 6,480 | 6,520 | 1,931,900 |
| 2013/05/28 | 6,370 | 6,610 | 6,270 | 6,520 | 1,961,900 |
| 2013/05/27 | 6,500 | 6,620 | 6,470 | 6,470 | 1,631,200 |
| 2013/05/24 | 6,730 | 6,940 | 6,460 | 6,720 | 2,743,800 |
| 2013/05/23 | 7,220 | 7,270 | 6,620 | 6,630 | 3,424,400 |
| 2013/05/22 | 7,290 | 7,310 | 7,160 | 7,210 | 1,320,700 |
| 2013/05/21 | 7,150 | 7,300 | 7,150 | 7,250 | 1,219,900 |
| 2013/05/20 | 7,180 | 7,220 | 7,120 | 7,180 | 1,367,500 |
| 2013/05/17 | 6,980 | 7,140 | 6,970 | 7,110 | 1,414,500 |
| 2013/05/16 | 7,080 | 7,160 | 6,950 | 6,980 | 1,813,300 |
| 2013/05/15 | 6,810 | 7,010 | 6,790 | 6,980 | 2,574,700 |
| 2013/05/14 | 6,790 | 6,790 | 6,710 | 6,730 | 1,080,100 |
| 2013/05/13 | 6,780 | 6,790 | 6,740 | 6,770 | 1,083,000 |
| 2013/05/10 | 6,760 | 6,770 | 6,660 | 6,690 | 1,669,300 |
| 2013/05/09 | 6,650 | 6,710 | 6,560 | 6,570 | 993,200 |
| 2013/05/08 | 6,700 | 6,730 | 6,650 | 6,700 | 1,583,300 |
| 2013/05/07 | 6,650 | 6,730 | 6,640 | 6,700 | 1,783,800 |
| 2013/05/02 | 6,420 | 6,510 | 6,410 | 6,420 | 1,391,900 |
| 2013/05/01 | 6,540 | 6,580 | 6,480 | 6,550 | 1,081,100 |
| 2013/04/30 | 6,650 | 6,680 | 6,550 | 6,560 | 1,723,800 |
| 2013/04/26 | 6,810 | 6,810 | 6,620 | 6,650 | 2,600,400 |
| 2013/04/25 | 6,900 | 6,910 | 6,640 | 6,670 | 2,394,200 |
| 2013/04/24 | 6,810 | 6,890 | 6,780 | 6,860 | 1,869,500 |
| 2013/04/23 | 6,600 | 6,740 | 6,590 | 6,680 | 1,747,400 |
| 2013/04/22 | 6,600 | 6,670 | 6,580 | 6,600 | 1,500,600 |
| 2013/04/19 | 6,500 | 6,540 | 6,410 | 6,510 | 1,903,100 |
| 2013/04/18 | 6,400 | 6,530 | 6,380 | 6,450 | 2,282,000 |
| 2013/04/17 | 6,360 | 6,480 | 6,340 | 6,460 | 1,580,700 |
| 2013/04/16 | 6,180 | 6,440 | 6,140 | 6,370 | 2,874,300 |
| 2013/04/15 | 6,420 | 6,430 | 6,280 | 6,280 | 1,657,800 |
| 2013/04/12 | 6,530 | 6,540 | 6,350 | 6,430 | 2,925,500 |
| 2013/04/11 | 6,300 | 6,470 | 6,270 | 6,460 | 3,422,200 |
| 2013/04/10 | 6,230 | 6,300 | 6,190 | 6,210 | 2,105,300 |
| 2013/04/09 | 6,360 | 6,400 | 6,250 | 6,280 | 1,802,300 |
| 2013/04/08 | 6,330 | 6,380 | 6,250 | 6,310 | 2,026,900 |
| 2013/04/05 | 6,350 | 6,390 | 6,130 | 6,150 | 2,977,500 |
| 2013/04/04 | 5,740 | 6,110 | 5,740 | 6,100 | 2,531,200 |
| 2013/04/03 | 5,830 | 5,920 | 5,790 | 5,890 | 1,763,300 |
| 2013/04/02 | 5,940 | 5,960 | 5,770 | 5,870 | 1,922,800 |
| 2013/04/01 | 6,150 | 6,160 | 5,980 | 5,990 | 2,088,700 |
| 2013/03/29 | 6,240 | 6,270 | 6,190 | 6,250 | 988,200 |
| 2013/03/28 | 6,260 | 6,320 | 6,180 | 6,210 | 1,921,300 |
| 2013/03/27 | 6,350 | 6,390 | 6,260 | 6,260 | 1,316,400 |
| 2013/03/26 | 6,350 | 6,430 | 6,320 | 6,370 | 1,515,700 |
| 2013/03/25 | 6,370 | 6,430 | 6,330 | 6,370 | 1,783,100 |
| 2013/03/22 | 6,400 | 6,410 | 6,280 | 6,280 | 2,259,000 |
| 2013/03/21 | 6,400 | 6,520 | 6,400 | 6,420 | 2,384,800 |
| 2013/03/19 | 6,320 | 6,380 | 6,310 | 6,380 | 1,190,200 |
| 2013/03/18 | 6,390 | 6,410 | 6,230 | 6,250 | 2,098,000 |
| 2013/03/15 | 6,150 | 6,430 | 6,150 | 6,430 | 3,514,400 |
| 2013/03/14 | 5,970 | 6,140 | 5,920 | 6,130 | 2,661,800 |
| 2013/03/13 | 5,840 | 5,960 | 5,830 | 5,930 | 1,862,000 |
| 2013/03/12 | 5,850 | 5,950 | 5,830 | 5,870 | 2,163,000 |
| 2013/03/11 | 5,810 | 5,870 | 5,770 | 5,840 | 2,295,000 |
| 2013/03/08 | 5,750 | 5,790 | 5,690 | 5,760 | 7,589,300 |
| 2013/03/07 | 5,790 | 5,850 | 5,690 | 5,720 | 3,093,200 |
| 2013/03/06 | 5,630 | 5,660 | 5,530 | 5,650 | 1,998,500 |
| 2013/03/05 | 5,660 | 5,680 | 5,550 | 5,560 | 1,894,500 |
| 2013/03/04 | 5,720 | 5,740 | 5,660 | 5,660 | 1,169,600 |
| 2013/03/01 | 5,610 | 5,720 | 5,610 | 5,680 | 955,800 |
| 2013/02/28 | 5,690 | 5,700 | 5,630 | 5,700 | 1,696,700 |
| 2013/02/27 | 5,700 | 5,710 | 5,580 | 5,580 | 1,168,400 |
| 2013/02/26 | 5,710 | 5,760 | 5,660 | 5,670 | 1,757,300 |
| 2013/02/25 | 5,800 | 5,840 | 5,780 | 5,840 | 1,503,200 |
| 2013/02/22 | 5,630 | 5,720 | 5,600 | 5,710 | 1,303,400 |
| 2013/02/21 | 5,740 | 5,790 | 5,640 | 5,660 | 1,527,600 |
| 2013/02/20 | 5,630 | 5,790 | 5,600 | 5,740 | 2,662,600 |
| 2013/02/19 | 5,580 | 5,630 | 5,540 | 5,540 | 1,111,300 |
| 2013/02/18 | 5,610 | 5,660 | 5,600 | 5,640 | 1,349,500 |
| 2013/02/15 | 5,590 | 5,620 | 5,500 | 5,550 | 1,723,200 |
| 2013/02/14 | 5,600 | 5,620 | 5,540 | 5,580 | 1,071,600 |
| 2013/02/13 | 5,620 | 5,670 | 5,540 | 5,570 | 1,106,400 |
| 2013/02/12 | 5,630 | 5,680 | 5,580 | 5,610 | 1,455,200 |
| 2013/02/08 | 5,470 | 5,530 | 5,460 | 5,480 | 2,142,100 |
| 2013/02/07 | 5,580 | 5,640 | 5,540 | 5,590 | 1,524,700 |
| 2013/02/06 | 5,610 | 5,670 | 5,550 | 5,660 | 1,883,400 |
| 2013/02/05 | 5,440 | 5,520 | 5,430 | 5,450 | 1,251,000 |
| 2013/02/04 | 5,590 | 5,590 | 5,500 | 5,510 | 1,327,600 |
| 2013/02/01 | 5,620 | 5,630 | 5,540 | 5,560 | 1,408,300 |
| 2013/01/31 | 5,600 | 5,670 | 5,520 | 5,590 | 1,928,500 |
| 2013/01/30 | 5,550 | 5,680 | 5,500 | 5,670 | 1,978,700 |
| 2013/01/29 | 5,450 | 5,600 | 5,440 | 5,460 | 2,967,500 |
| 2013/01/28 | 5,630 | 5,640 | 5,480 | 5,480 | 1,749,300 |
| 2013/01/25 | 5,540 | 5,630 | 5,470 | 5,630 | 2,360,200 |
| 2013/01/24 | 5,290 | 5,380 | 5,280 | 5,330 | 2,149,900 |
| 2013/01/23 | 5,410 | 5,430 | 5,300 | 5,300 | 1,570,300 |
| 2013/01/22 | 5,510 | 5,570 | 5,410 | 5,450 | 1,812,700 |
| 2013/01/21 | 5,600 | 5,630 | 5,490 | 5,490 | 1,320,400 |
| 2013/01/18 | 5,550 | 5,660 | 5,540 | 5,630 | 2,442,800 |
| 2013/01/17 | 5,470 | 5,480 | 5,310 | 5,420 | 1,468,200 |
| 2013/01/16 | 5,500 | 5,510 | 5,380 | 5,390 | 1,330,300 |
| 2013/01/15 | 5,580 | 5,580 | 5,480 | 5,510 | 1,334,700 |
| 2013/01/11 | 5,470 | 5,510 | 5,430 | 5,450 | 2,501,300 |
| 2013/01/10 | 5,340 | 5,410 | 5,340 | 5,380 | 1,059,400 |
| 2013/01/09 | 5,250 | 5,330 | 5,250 | 5,270 | 1,136,700 |
| 2013/01/08 | 5,280 | 5,350 | 5,260 | 5,290 | 1,198,700 |
| 2013/01/07 | 5,480 | 5,480 | 5,260 | 5,270 | 1,291,000 |
| 2013/01/04 | 5,400 | 5,410 | 5,350 | 5,400 | 1,403,200 |