電通グループ(4324)の株価時系列情報
電通グループ(4324)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 | 4,270 | 4,310 | 4,255 | 4,300 | 791,100 |
| 2013/12/27 | 4,250 | 4,290 | 4,235 | 4,275 | 686,000 |
| 2013/12/26 | 4,230 | 4,260 | 4,200 | 4,225 | 859,400 |
| 2013/12/25 | 4,180 | 4,225 | 4,165 | 4,190 | 1,267,500 |
| 2013/12/24 | 4,265 | 4,280 | 4,220 | 4,235 | 1,405,900 |
| 2013/12/20 | 4,285 | 4,285 | 4,210 | 4,245 | 1,361,200 |
| 2013/12/19 | 4,300 | 4,310 | 4,240 | 4,300 | 2,404,200 |
| 2013/12/18 | 4,170 | 4,225 | 4,160 | 4,210 | 1,710,600 |
| 2013/12/17 | 4,240 | 4,240 | 4,195 | 4,200 | 1,305,700 |
| 2013/12/16 | 4,310 | 4,310 | 4,180 | 4,190 | 1,183,900 |
| 2013/12/13 | 4,260 | 4,345 | 4,235 | 4,310 | 3,564,600 |
| 2013/12/12 | 4,285 | 4,290 | 4,200 | 4,220 | 1,039,500 |
| 2013/12/11 | 4,290 | 4,330 | 4,280 | 4,315 | 881,500 |
| 2013/12/10 | 4,350 | 4,350 | 4,300 | 4,310 | 1,183,600 |
| 2013/12/09 | 4,300 | 4,315 | 4,270 | 4,315 | 1,022,700 |
| 2013/12/06 | 4,100 | 4,225 | 4,100 | 4,210 | 1,131,800 |
| 2013/12/05 | 4,190 | 4,235 | 4,110 | 4,120 | 1,221,500 |
| 2013/12/04 | 4,230 | 4,295 | 4,195 | 4,230 | 989,800 |
| 2013/12/03 | 4,335 | 4,375 | 4,315 | 4,345 | 1,247,000 |
| 2013/12/02 | 4,245 | 4,305 | 4,245 | 4,300 | 729,100 |
| 2013/11/29 | 4,300 | 4,330 | 4,235 | 4,260 | 1,466,600 |
| 2013/11/28 | 4,245 | 4,300 | 4,230 | 4,295 | 1,055,400 |
| 2013/11/27 | 4,200 | 4,245 | 4,185 | 4,230 | 856,200 |
| 2013/11/26 | 4,210 | 4,235 | 4,170 | 4,220 | 897,300 |
| 2013/11/25 | 4,215 | 4,245 | 4,195 | 4,240 | 929,900 |
| 2013/11/22 | 4,200 | 4,270 | 4,150 | 4,185 | 2,003,300 |
| 2013/11/21 | 4,105 | 4,200 | 4,085 | 4,175 | 1,584,300 |
| 2013/11/20 | 4,040 | 4,115 | 4,035 | 4,065 | 1,925,100 |
| 2013/11/19 | 4,020 | 4,050 | 3,995 | 4,035 | 1,037,600 |
| 2013/11/18 | 3,995 | 4,050 | 3,985 | 4,035 | 1,737,100 |
| 2013/11/15 | 4,000 | 4,010 | 3,930 | 3,935 | 2,241,400 |
| 2013/11/14 | 3,925 | 4,020 | 3,925 | 3,990 | 2,220,300 |
| 2013/11/13 | 3,925 | 4,015 | 3,915 | 3,970 | 2,642,400 |
| 2013/11/12 | 3,815 | 3,935 | 3,760 | 3,915 | 3,683,100 |
| 2013/11/11 | 3,695 | 3,725 | 3,690 | 3,715 | 609,600 |
| 2013/11/08 | 3,615 | 3,660 | 3,605 | 3,640 | 899,400 |
| 2013/11/07 | 3,710 | 3,710 | 3,645 | 3,655 | 577,300 |
| 2013/11/06 | 3,655 | 3,725 | 3,630 | 3,710 | 668,700 |
| 2013/11/05 | 3,670 | 3,715 | 3,665 | 3,680 | 747,900 |
| 2013/11/01 | 3,700 | 3,740 | 3,630 | 3,635 | 894,100 |
| 2013/10/31 | 3,730 | 3,760 | 3,690 | 3,695 | 768,700 |
| 2013/10/30 | 3,745 | 3,780 | 3,725 | 3,765 | 772,200 |
| 2013/10/29 | 3,660 | 3,745 | 3,660 | 3,725 | 714,500 |
| 2013/10/28 | 3,685 | 3,740 | 3,660 | 3,730 | 785,100 |
| 2013/10/25 | 3,720 | 3,735 | 3,615 | 3,615 | 884,400 |
| 2013/10/24 | 3,715 | 3,720 | 3,665 | 3,715 | 932,100 |
| 2013/10/23 | 3,800 | 3,800 | 3,745 | 3,765 | 965,900 |
| 2013/10/22 | 3,785 | 3,800 | 3,755 | 3,795 | 570,900 |
| 2013/10/21 | 3,780 | 3,795 | 3,750 | 3,785 | 774,900 |
| 2013/10/18 | 3,790 | 3,790 | 3,730 | 3,750 | 838,800 |
| 2013/10/17 | 3,780 | 3,790 | 3,745 | 3,780 | 883,400 |
| 2013/10/16 | 3,750 | 3,760 | 3,715 | 3,755 | 608,700 |
| 2013/10/15 | 3,780 | 3,780 | 3,705 | 3,750 | 1,006,700 |
| 2013/10/11 | 3,725 | 3,765 | 3,670 | 3,735 | 1,787,400 |
| 2013/10/10 | 3,610 | 3,660 | 3,605 | 3,655 | 725,300 |
| 2013/10/09 | 3,535 | 3,580 | 3,480 | 3,570 | 1,345,000 |
| 2013/10/08 | 3,580 | 3,605 | 3,540 | 3,580 | 1,017,800 |
| 2013/10/07 | 3,655 | 3,665 | 3,600 | 3,615 | 1,005,700 |
| 2013/10/04 | 3,625 | 3,670 | 3,610 | 3,630 | 1,235,900 |
| 2013/10/03 | 3,635 | 3,700 | 3,620 | 3,625 | 1,299,300 |
| 2013/10/02 | 3,685 | 3,725 | 3,580 | 3,585 | 1,774,500 |
| 2013/10/01 | 3,735 | 3,755 | 3,680 | 3,690 | 1,380,700 |
| 2013/09/30 | 3,760 | 3,815 | 3,725 | 3,730 | 1,416,600 |
| 2013/09/27 | 3,790 | 3,835 | 3,770 | 3,830 | 1,193,000 |
| 2013/09/26 | 3,675 | 3,785 | 3,625 | 3,785 | 1,499,600 |
| 2013/09/25 | 3,810 | 3,820 | 3,760 | 3,760 | 789,000 |
| 2013/09/24 | 3,795 | 3,810 | 3,760 | 3,805 | 676,400 |
| 2013/09/20 | 3,805 | 3,820 | 3,760 | 3,815 | 1,396,900 |
| 2013/09/19 | 3,750 | 3,820 | 3,730 | 3,815 | 1,633,500 |
| 2013/09/18 | 3,675 | 3,740 | 3,650 | 3,710 | 1,149,100 |
| 2013/09/17 | 3,700 | 3,705 | 3,670 | 3,680 | 1,125,200 |
| 2013/09/13 | 3,650 | 3,710 | 3,640 | 3,670 | 3,548,100 |
| 2013/09/12 | 3,620 | 3,655 | 3,585 | 3,645 | 1,224,500 |
| 2013/09/11 | 3,680 | 3,720 | 3,635 | 3,655 | 2,365,900 |
| 2013/09/10 | 3,500 | 3,620 | 3,500 | 3,620 | 3,117,600 |
| 2013/09/09 | 3,530 | 3,575 | 3,415 | 3,500 | 4,037,400 |
| 2013/09/06 | 3,365 | 3,365 | 3,250 | 3,260 | 2,031,100 |
| 2013/09/05 | 3,400 | 3,405 | 3,330 | 3,365 | 1,345,300 |
| 2013/09/04 | 3,365 | 3,400 | 3,330 | 3,395 | 1,236,100 |
| 2013/09/03 | 3,325 | 3,370 | 3,310 | 3,365 | 1,593,800 |
| 2013/09/02 | 3,295 | 3,325 | 3,280 | 3,310 | 1,093,000 |
| 2013/08/30 | 3,275 | 3,305 | 3,245 | 3,285 | 2,035,700 |
| 2013/08/29 | 3,215 | 3,235 | 3,195 | 3,230 | 951,800 |
| 2013/08/28 | 3,150 | 3,225 | 3,140 | 3,215 | 956,500 |
| 2013/08/27 | 3,250 | 3,280 | 3,230 | 3,240 | 731,800 |
| 2013/08/26 | 3,265 | 3,295 | 3,255 | 3,280 | 865,700 |
| 2013/08/23 | 3,285 | 3,285 | 3,230 | 3,240 | 1,305,000 |
| 2013/08/22 | 3,200 | 3,270 | 3,170 | 3,245 | 1,157,000 |
| 2013/08/21 | 3,255 | 3,265 | 3,185 | 3,220 | 1,164,400 |
| 2013/08/20 | 3,255 | 3,285 | 3,215 | 3,225 | 1,539,500 |
| 2013/08/19 | 3,230 | 3,305 | 3,220 | 3,300 | 882,500 |
| 2013/08/16 | 3,260 | 3,280 | 3,250 | 3,255 | 1,311,100 |
| 2013/08/15 | 3,350 | 3,350 | 3,275 | 3,290 | 1,219,100 |
| 2013/08/14 | 3,315 | 3,370 | 3,235 | 3,370 | 2,498,300 |
| 2013/08/13 | 3,350 | 3,360 | 3,285 | 3,360 | 2,019,300 |
| 2013/08/12 | 3,265 | 3,330 | 3,245 | 3,310 | 1,849,600 |
| 2013/08/09 | 3,330 | 3,350 | 3,310 | 3,335 | 3,170,600 |
| 2013/08/08 | 3,280 | 3,340 | 3,275 | 3,290 | 3,100,400 |
| 2013/08/07 | 3,265 | 3,305 | 3,260 | 3,275 | 3,041,600 |
| 2013/08/06 | 3,250 | 3,295 | 3,250 | 3,295 | 3,474,100 |
| 2013/08/05 | 3,235 | 3,260 | 3,220 | 3,245 | 2,283,600 |
| 2013/08/02 | 3,205 | 3,250 | 3,205 | 3,250 | 3,222,600 |
| 2013/08/01 | 3,135 | 3,200 | 3,120 | 3,195 | 2,061,500 |
| 2013/07/31 | 3,125 | 3,145 | 3,075 | 3,130 | 2,437,800 |
| 2013/07/30 | 3,100 | 3,165 | 3,080 | 3,125 | 7,695,800 |
| 2013/07/29 | 3,070 | 3,075 | 3,030 | 3,030 | 4,039,000 |
| 2013/07/26 | 3,160 | 3,175 | 3,125 | 3,125 | 1,955,900 |
| 2013/07/25 | 3,195 | 3,200 | 3,150 | 3,170 | 1,722,500 |
| 2013/07/24 | 3,210 | 3,215 | 3,195 | 3,195 | 3,486,200 |
| 2013/07/23 | 3,280 | 3,285 | 3,200 | 3,210 | 5,220,300 |
| 2013/07/22 | 3,360 | 3,360 | 3,245 | 3,290 | 3,209,800 |
| 2013/07/19 | 3,340 | 3,400 | 3,270 | 3,315 | 1,714,100 |
| 2013/07/18 | 3,265 | 3,310 | 3,235 | 3,310 | 1,386,400 |
| 2013/07/17 | 3,280 | 3,290 | 3,240 | 3,265 | 962,200 |
| 2013/07/16 | 3,340 | 3,370 | 3,300 | 3,315 | 1,123,800 |
| 2013/07/12 | 3,260 | 3,320 | 3,250 | 3,305 | 1,498,500 |
| 2013/07/11 | 3,160 | 3,250 | 3,160 | 3,235 | 600,100 |
| 2013/07/10 | 3,230 | 3,250 | 3,170 | 3,200 | 704,000 |
| 2013/07/09 | 3,190 | 3,240 | 3,165 | 3,240 | 1,153,900 |
| 2013/07/08 | 3,285 | 3,295 | 3,140 | 3,140 | 1,395,200 |
| 2013/07/05 | 3,165 | 3,270 | 3,165 | 3,255 | 1,759,600 |
| 2013/07/04 | 3,115 | 3,180 | 3,075 | 3,155 | 2,787,700 |
| 2013/07/03 | 3,455 | 3,485 | 3,420 | 3,475 | 678,800 |
| 2013/07/02 | 3,470 | 3,475 | 3,420 | 3,465 | 643,200 |
| 2013/07/01 | 3,420 | 3,455 | 3,330 | 3,455 | 712,800 |
| 2013/06/28 | 3,305 | 3,440 | 3,290 | 3,430 | 1,025,000 |
| 2013/06/27 | 3,245 | 3,300 | 3,200 | 3,290 | 938,400 |
| 2013/06/26 | 3,420 | 3,440 | 3,225 | 3,240 | 830,300 |
| 2013/06/25 | 3,340 | 3,430 | 3,270 | 3,345 | 1,009,800 |
| 2013/06/24 | 3,480 | 3,480 | 3,325 | 3,335 | 520,000 |
| 2013/06/21 | 3,295 | 3,425 | 3,215 | 3,395 | 1,105,800 |
| 2013/06/20 | 3,335 | 3,400 | 3,305 | 3,350 | 1,010,800 |
| 2013/06/19 | 3,430 | 3,480 | 3,380 | 3,445 | 962,600 |
| 2013/06/18 | 3,340 | 3,395 | 3,310 | 3,315 | 553,100 |
| 2013/06/17 | 3,210 | 3,370 | 3,180 | 3,370 | 704,900 |
| 2013/06/14 | 3,280 | 3,370 | 3,195 | 3,260 | 3,072,800 |
| 2013/06/13 | 3,310 | 3,335 | 3,115 | 3,220 | 1,598,800 |
| 2013/06/12 | 3,290 | 3,500 | 3,220 | 3,490 | 1,334,600 |
| 2013/06/11 | 3,500 | 3,500 | 3,340 | 3,360 | 1,278,000 |
| 2013/06/10 | 3,465 | 3,560 | 3,435 | 3,520 | 1,437,500 |
| 2013/06/07 | 3,210 | 3,330 | 3,145 | 3,255 | 1,952,400 |
| 2013/06/06 | 3,295 | 3,365 | 3,210 | 3,250 | 1,718,000 |
| 2013/06/05 | 3,315 | 3,445 | 3,290 | 3,290 | 2,284,100 |
| 2013/06/04 | 3,115 | 3,260 | 3,090 | 3,210 | 1,603,400 |
| 2013/06/03 | 3,155 | 3,205 | 3,110 | 3,110 | 1,536,900 |
| 2013/05/31 | 3,115 | 3,180 | 3,085 | 3,125 | 1,333,900 |
| 2013/05/30 | 3,300 | 3,300 | 3,015 | 3,045 | 1,938,100 |
| 2013/05/29 | 3,355 | 3,420 | 3,305 | 3,365 | 907,800 |
| 2013/05/28 | 3,195 | 3,325 | 3,170 | 3,285 | 853,700 |
| 2013/05/27 | 3,205 | 3,285 | 3,180 | 3,255 | 886,400 |
| 2013/05/24 | 3,435 | 3,490 | 3,210 | 3,360 | 1,927,100 |
| 2013/05/23 | 3,790 | 3,915 | 3,365 | 3,365 | 2,266,800 |
| 2013/05/22 | 3,695 | 3,820 | 3,670 | 3,785 | 865,800 |
| 2013/05/21 | 3,625 | 3,685 | 3,610 | 3,680 | 668,400 |
| 2013/05/20 | 3,725 | 3,735 | 3,670 | 3,685 | 711,300 |
| 2013/05/17 | 3,675 | 3,715 | 3,635 | 3,665 | 945,000 |
| 2013/05/16 | 3,780 | 3,785 | 3,625 | 3,670 | 1,231,900 |
| 2013/05/15 | 3,700 | 3,800 | 3,570 | 3,780 | 1,488,800 |
| 2013/05/14 | 3,825 | 3,920 | 3,800 | 3,870 | 891,100 |
| 2013/05/13 | 3,800 | 3,865 | 3,780 | 3,825 | 1,053,700 |
| 2013/05/10 | 3,770 | 3,780 | 3,675 | 3,775 | 1,249,100 |
| 2013/05/09 | 3,620 | 3,690 | 3,565 | 3,675 | 841,400 |
| 2013/05/08 | 3,610 | 3,665 | 3,600 | 3,605 | 648,800 |
| 2013/05/07 | 3,515 | 3,630 | 3,515 | 3,625 | 1,154,800 |
| 2013/05/02 | 3,405 | 3,460 | 3,395 | 3,425 | 960,800 |
| 2013/05/01 | 3,360 | 3,410 | 3,350 | 3,400 | 412,100 |
| 2013/04/30 | 3,395 | 3,415 | 3,370 | 3,385 | 587,700 |
| 2013/04/26 | 3,405 | 3,450 | 3,390 | 3,395 | 997,700 |
| 2013/04/25 | 3,375 | 3,425 | 3,350 | 3,400 | 901,200 |
| 2013/04/24 | 3,295 | 3,375 | 3,270 | 3,375 | 1,173,000 |
| 2013/04/23 | 3,180 | 3,250 | 3,180 | 3,225 | 668,000 |
| 2013/04/22 | 3,180 | 3,210 | 3,170 | 3,200 | 990,700 |
| 2013/04/19 | 3,060 | 3,120 | 3,035 | 3,110 | 633,900 |
| 2013/04/18 | 3,065 | 3,120 | 3,060 | 3,065 | 731,200 |
| 2013/04/17 | 3,110 | 3,130 | 3,090 | 3,115 | 684,000 |
| 2013/04/16 | 3,055 | 3,125 | 3,035 | 3,095 | 1,169,400 |
| 2013/04/15 | 3,130 | 3,135 | 3,055 | 3,105 | 1,137,100 |
| 2013/04/12 | 3,200 | 3,200 | 3,105 | 3,130 | 2,018,700 |
| 2013/04/11 | 3,155 | 3,195 | 3,100 | 3,145 | 1,147,300 |
| 2013/04/10 | 3,100 | 3,175 | 3,100 | 3,140 | 1,147,200 |
| 2013/04/09 | 3,100 | 3,220 | 3,080 | 3,110 | 1,646,500 |
| 2013/04/08 | 3,000 | 3,085 | 2,962 | 3,085 | 1,808,100 |
| 2013/04/05 | 2,900 | 2,963 | 2,856 | 2,859 | 2,197,600 |
| 2013/04/04 | 2,577 | 2,761 | 2,574 | 2,757 | 1,416,700 |
| 2013/04/03 | 2,634 | 2,640 | 2,550 | 2,635 | 1,334,500 |
| 2013/04/02 | 2,702 | 2,734 | 2,599 | 2,629 | 1,315,800 |
| 2013/04/01 | 2,792 | 2,812 | 2,733 | 2,735 | 1,411,100 |
| 2013/03/29 | 2,812 | 2,847 | 2,755 | 2,791 | 869,500 |
| 2013/03/28 | 2,866 | 2,903 | 2,743 | 2,798 | 1,645,300 |
| 2013/03/27 | 2,903 | 2,977 | 2,901 | 2,909 | 902,700 |
| 2013/03/26 | 2,910 | 2,960 | 2,886 | 2,900 | 843,800 |
| 2013/03/25 | 2,936 | 2,978 | 2,928 | 2,960 | 1,347,800 |
| 2013/03/22 | 2,975 | 2,993 | 2,880 | 2,886 | 1,087,300 |
| 2013/03/21 | 2,992 | 3,035 | 2,985 | 3,010 | 945,400 |
| 2013/03/19 | 2,986 | 3,005 | 2,963 | 2,990 | 889,800 |
| 2013/03/18 | 2,930 | 2,963 | 2,921 | 2,921 | 787,100 |
| 2013/03/15 | 2,970 | 3,035 | 2,966 | 3,035 | 1,494,400 |
| 2013/03/14 | 2,944 | 2,969 | 2,908 | 2,964 | 546,100 |
| 2013/03/13 | 2,897 | 2,938 | 2,896 | 2,918 | 602,500 |
| 2013/03/12 | 2,973 | 2,974 | 2,911 | 2,916 | 796,800 |
| 2013/03/11 | 2,923 | 2,975 | 2,919 | 2,971 | 705,900 |
| 2013/03/08 | 2,989 | 3,005 | 2,922 | 2,943 | 4,343,600 |
| 2013/03/07 | 2,989 | 3,020 | 2,950 | 2,963 | 706,900 |
| 2013/03/06 | 2,960 | 2,980 | 2,940 | 2,976 | 470,700 |
| 2013/03/05 | 2,990 | 2,993 | 2,900 | 2,923 | 544,800 |
| 2013/03/04 | 2,980 | 3,025 | 2,948 | 2,973 | 860,300 |
| 2013/03/01 | 2,844 | 2,959 | 2,834 | 2,939 | 789,200 |
| 2013/02/28 | 2,827 | 2,885 | 2,812 | 2,884 | 985,400 |
| 2013/02/27 | 2,849 | 2,866 | 2,748 | 2,777 | 1,190,800 |
| 2013/02/26 | 2,850 | 2,881 | 2,825 | 2,842 | 1,143,100 |
| 2013/02/25 | 2,893 | 2,969 | 2,893 | 2,956 | 1,515,700 |
| 2013/02/22 | 2,740 | 2,800 | 2,722 | 2,793 | 1,089,800 |
| 2013/02/21 | 2,771 | 2,837 | 2,756 | 2,758 | 745,200 |
| 2013/02/20 | 2,801 | 2,835 | 2,771 | 2,815 | 763,500 |
| 2013/02/19 | 2,817 | 2,834 | 2,763 | 2,791 | 950,900 |
| 2013/02/18 | 2,801 | 2,949 | 2,784 | 2,864 | 1,060,300 |
| 2013/02/15 | 2,766 | 2,815 | 2,729 | 2,751 | 794,400 |
| 2013/02/14 | 2,786 | 2,808 | 2,756 | 2,781 | 801,300 |
| 2013/02/13 | 2,788 | 2,845 | 2,765 | 2,792 | 1,033,300 |
| 2013/02/12 | 2,700 | 2,891 | 2,699 | 2,838 | 3,007,900 |
| 2013/02/08 | 2,560 | 2,640 | 2,554 | 2,569 | 1,670,000 |
| 2013/02/07 | 2,659 | 2,675 | 2,621 | 2,660 | 1,083,400 |
| 2013/02/06 | 2,570 | 2,697 | 2,558 | 2,676 | 1,095,100 |
| 2013/02/05 | 2,521 | 2,543 | 2,489 | 2,490 | 698,200 |
| 2013/02/04 | 2,594 | 2,598 | 2,548 | 2,578 | 407,700 |
| 2013/02/01 | 2,560 | 2,589 | 2,547 | 2,573 | 437,600 |
| 2013/01/31 | 2,524 | 2,575 | 2,504 | 2,555 | 625,800 |
| 2013/01/30 | 2,470 | 2,562 | 2,462 | 2,562 | 1,077,000 |
| 2013/01/29 | 2,440 | 2,500 | 2,436 | 2,469 | 504,800 |
| 2013/01/28 | 2,516 | 2,539 | 2,470 | 2,471 | 576,600 |
| 2013/01/25 | 2,423 | 2,493 | 2,405 | 2,491 | 995,400 |
| 2013/01/24 | 2,338 | 2,385 | 2,320 | 2,375 | 643,300 |
| 2013/01/23 | 2,351 | 2,410 | 2,342 | 2,342 | 958,500 |
| 2013/01/22 | 2,418 | 2,429 | 2,370 | 2,401 | 988,400 |
| 2013/01/21 | 2,486 | 2,487 | 2,417 | 2,420 | 736,200 |
| 2013/01/18 | 2,394 | 2,469 | 2,393 | 2,467 | 1,336,800 |
| 2013/01/17 | 2,395 | 2,395 | 2,304 | 2,335 | 1,606,300 |
| 2013/01/16 | 2,464 | 2,473 | 2,397 | 2,399 | 1,027,300 |
| 2013/01/15 | 2,470 | 2,500 | 2,448 | 2,463 | 908,900 |
| 2013/01/11 | 2,400 | 2,490 | 2,399 | 2,435 | 1,963,100 |
| 2013/01/10 | 2,346 | 2,373 | 2,341 | 2,353 | 596,600 |
| 2013/01/09 | 2,291 | 2,361 | 2,287 | 2,334 | 776,800 |
| 2013/01/08 | 2,297 | 2,357 | 2,291 | 2,322 | 614,800 |
| 2013/01/07 | 2,362 | 2,382 | 2,335 | 2,338 | 471,500 |
| 2013/01/04 | 2,385 | 2,385 | 2,336 | 2,361 | 646,500 |