住友ファーマ(4506)の株価時系列情報
住友ファーマ(4506)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 | 1,639 | 1,648 | 1,631 | 1,645 | 1,385,000 |
| 2013/12/27 | 1,598 | 1,630 | 1,590 | 1,627 | 1,592,100 |
| 2013/12/26 | 1,590 | 1,593 | 1,569 | 1,593 | 1,299,800 |
| 2013/12/25 | 1,521 | 1,568 | 1,513 | 1,567 | 2,180,300 |
| 2013/12/24 | 1,514 | 1,525 | 1,498 | 1,504 | 1,630,200 |
| 2013/12/20 | 1,493 | 1,510 | 1,493 | 1,509 | 1,370,200 |
| 2013/12/19 | 1,500 | 1,500 | 1,487 | 1,499 | 1,493,700 |
| 2013/12/18 | 1,423 | 1,479 | 1,418 | 1,477 | 1,371,300 |
| 2013/12/17 | 1,447 | 1,447 | 1,421 | 1,430 | 531,200 |
| 2013/12/16 | 1,459 | 1,464 | 1,426 | 1,428 | 648,600 |
| 2013/12/13 | 1,441 | 1,472 | 1,438 | 1,458 | 2,833,700 |
| 2013/12/12 | 1,453 | 1,467 | 1,437 | 1,444 | 1,242,800 |
| 2013/12/11 | 1,485 | 1,491 | 1,472 | 1,484 | 685,300 |
| 2013/12/10 | 1,500 | 1,503 | 1,485 | 1,493 | 921,700 |
| 2013/12/09 | 1,495 | 1,500 | 1,484 | 1,500 | 849,900 |
| 2013/12/06 | 1,448 | 1,465 | 1,444 | 1,460 | 999,900 |
| 2013/12/05 | 1,472 | 1,480 | 1,450 | 1,453 | 1,177,200 |
| 2013/12/04 | 1,492 | 1,507 | 1,472 | 1,475 | 1,158,500 |
| 2013/12/03 | 1,519 | 1,530 | 1,510 | 1,510 | 2,019,900 |
| 2013/12/02 | 1,478 | 1,493 | 1,476 | 1,490 | 1,030,500 |
| 2013/11/29 | 1,467 | 1,483 | 1,463 | 1,475 | 944,300 |
| 2013/11/28 | 1,475 | 1,482 | 1,468 | 1,482 | 1,009,300 |
| 2013/11/27 | 1,467 | 1,473 | 1,453 | 1,467 | 798,700 |
| 2013/11/26 | 1,478 | 1,484 | 1,470 | 1,479 | 685,100 |
| 2013/11/25 | 1,488 | 1,488 | 1,466 | 1,485 | 764,300 |
| 2013/11/22 | 1,487 | 1,490 | 1,465 | 1,473 | 1,305,900 |
| 2013/11/21 | 1,469 | 1,482 | 1,459 | 1,475 | 1,463,100 |
| 2013/11/20 | 1,449 | 1,456 | 1,438 | 1,443 | 892,100 |
| 2013/11/19 | 1,455 | 1,466 | 1,437 | 1,450 | 968,000 |
| 2013/11/18 | 1,475 | 1,480 | 1,455 | 1,461 | 1,120,900 |
| 2013/11/15 | 1,450 | 1,476 | 1,449 | 1,469 | 1,844,100 |
| 2013/11/14 | 1,404 | 1,447 | 1,403 | 1,436 | 1,654,700 |
| 2013/11/13 | 1,389 | 1,407 | 1,389 | 1,403 | 870,600 |
| 2013/11/12 | 1,368 | 1,402 | 1,360 | 1,402 | 1,323,300 |
| 2013/11/11 | 1,369 | 1,373 | 1,352 | 1,362 | 808,700 |
| 2013/11/08 | 1,321 | 1,359 | 1,320 | 1,354 | 1,049,800 |
| 2013/11/07 | 1,352 | 1,362 | 1,342 | 1,344 | 786,900 |
| 2013/11/06 | 1,339 | 1,363 | 1,334 | 1,354 | 805,200 |
| 2013/11/05 | 1,331 | 1,352 | 1,331 | 1,346 | 1,012,100 |
| 2013/11/01 | 1,330 | 1,346 | 1,316 | 1,337 | 1,797,000 |
| 2013/10/31 | 1,375 | 1,376 | 1,308 | 1,316 | 2,246,900 |
| 2013/10/30 | 1,340 | 1,364 | 1,340 | 1,357 | 1,820,700 |
| 2013/10/29 | 1,281 | 1,310 | 1,281 | 1,296 | 487,400 |
| 2013/10/28 | 1,284 | 1,307 | 1,282 | 1,306 | 482,900 |
| 2013/10/25 | 1,297 | 1,305 | 1,275 | 1,275 | 685,100 |
| 2013/10/24 | 1,300 | 1,315 | 1,291 | 1,312 | 717,900 |
| 2013/10/23 | 1,353 | 1,358 | 1,314 | 1,314 | 660,800 |
| 2013/10/22 | 1,344 | 1,355 | 1,335 | 1,343 | 494,000 |
| 2013/10/21 | 1,347 | 1,360 | 1,339 | 1,358 | 432,200 |
| 2013/10/18 | 1,351 | 1,353 | 1,336 | 1,346 | 556,300 |
| 2013/10/17 | 1,349 | 1,357 | 1,343 | 1,355 | 586,800 |
| 2013/10/16 | 1,335 | 1,344 | 1,318 | 1,338 | 598,000 |
| 2013/10/15 | 1,339 | 1,351 | 1,323 | 1,337 | 729,200 |
| 2013/10/11 | 1,361 | 1,368 | 1,330 | 1,339 | 1,583,800 |
| 2013/10/10 | 1,309 | 1,338 | 1,309 | 1,338 | 719,700 |
| 2013/10/09 | 1,290 | 1,296 | 1,274 | 1,295 | 714,300 |
| 2013/10/08 | 1,302 | 1,306 | 1,280 | 1,295 | 627,200 |
| 2013/10/07 | 1,334 | 1,335 | 1,300 | 1,308 | 1,026,900 |
| 2013/10/04 | 1,321 | 1,333 | 1,303 | 1,333 | 1,154,700 |
| 2013/10/03 | 1,320 | 1,338 | 1,315 | 1,320 | 1,226,200 |
| 2013/10/02 | 1,358 | 1,364 | 1,319 | 1,326 | 1,393,300 |
| 2013/10/01 | 1,377 | 1,377 | 1,346 | 1,358 | 1,203,700 |
| 2013/09/30 | 1,351 | 1,358 | 1,329 | 1,336 | 866,700 |
| 2013/09/27 | 1,328 | 1,363 | 1,301 | 1,361 | 1,839,400 |
| 2013/09/26 | 1,290 | 1,325 | 1,270 | 1,324 | 1,037,700 |
| 2013/09/25 | 1,315 | 1,330 | 1,288 | 1,300 | 1,662,900 |
| 2013/09/24 | 1,261 | 1,306 | 1,261 | 1,303 | 1,070,100 |
| 2013/09/20 | 1,265 | 1,274 | 1,261 | 1,270 | 833,700 |
| 2013/09/19 | 1,269 | 1,270 | 1,254 | 1,263 | 762,800 |
| 2013/09/18 | 1,244 | 1,263 | 1,232 | 1,250 | 912,200 |
| 2013/09/17 | 1,260 | 1,262 | 1,240 | 1,240 | 594,700 |
| 2013/09/13 | 1,250 | 1,264 | 1,239 | 1,255 | 2,282,000 |
| 2013/09/12 | 1,270 | 1,272 | 1,251 | 1,255 | 873,900 |
| 2013/09/11 | 1,288 | 1,299 | 1,275 | 1,276 | 873,400 |
| 2013/09/10 | 1,293 | 1,294 | 1,273 | 1,288 | 980,300 |
| 2013/09/09 | 1,313 | 1,313 | 1,272 | 1,292 | 799,300 |
| 2013/09/06 | 1,302 | 1,303 | 1,264 | 1,275 | 924,000 |
| 2013/09/05 | 1,321 | 1,321 | 1,285 | 1,303 | 764,000 |
| 2013/09/04 | 1,312 | 1,325 | 1,295 | 1,321 | 719,300 |
| 2013/09/03 | 1,278 | 1,323 | 1,275 | 1,323 | 824,500 |
| 2013/09/02 | 1,261 | 1,281 | 1,253 | 1,272 | 514,100 |
| 2013/08/30 | 1,273 | 1,283 | 1,251 | 1,261 | 764,100 |
| 2013/08/29 | 1,282 | 1,292 | 1,263 | 1,270 | 639,100 |
| 2013/08/28 | 1,249 | 1,279 | 1,227 | 1,271 | 1,091,300 |
| 2013/08/27 | 1,292 | 1,304 | 1,275 | 1,279 | 711,900 |
| 2013/08/26 | 1,294 | 1,310 | 1,288 | 1,293 | 658,800 |
| 2013/08/23 | 1,289 | 1,304 | 1,276 | 1,293 | 882,900 |
| 2013/08/22 | 1,240 | 1,270 | 1,233 | 1,254 | 821,300 |
| 2013/08/21 | 1,283 | 1,289 | 1,240 | 1,262 | 1,134,900 |
| 2013/08/20 | 1,300 | 1,319 | 1,274 | 1,276 | 899,700 |
| 2013/08/19 | 1,300 | 1,325 | 1,298 | 1,318 | 727,400 |
| 2013/08/16 | 1,298 | 1,316 | 1,285 | 1,297 | 1,016,000 |
| 2013/08/15 | 1,342 | 1,360 | 1,321 | 1,328 | 1,242,800 |
| 2013/08/14 | 1,315 | 1,316 | 1,282 | 1,312 | 671,400 |
| 2013/08/13 | 1,282 | 1,310 | 1,278 | 1,306 | 576,600 |
| 2013/08/12 | 1,277 | 1,295 | 1,268 | 1,277 | 498,000 |
| 2013/08/09 | 1,293 | 1,317 | 1,277 | 1,289 | 1,267,300 |
| 2013/08/08 | 1,304 | 1,345 | 1,286 | 1,293 | 902,200 |
| 2013/08/07 | 1,325 | 1,342 | 1,299 | 1,299 | 1,019,400 |
| 2013/08/06 | 1,350 | 1,375 | 1,316 | 1,375 | 960,800 |
| 2013/08/05 | 1,367 | 1,382 | 1,356 | 1,366 | 572,200 |
| 2013/08/02 | 1,349 | 1,388 | 1,329 | 1,387 | 862,000 |
| 2013/08/01 | 1,272 | 1,337 | 1,263 | 1,331 | 1,068,000 |
| 2013/07/31 | 1,348 | 1,348 | 1,300 | 1,302 | 1,078,200 |
| 2013/07/30 | 1,330 | 1,367 | 1,315 | 1,348 | 1,015,000 |
| 2013/07/29 | 1,359 | 1,375 | 1,336 | 1,337 | 941,300 |
| 2013/07/26 | 1,420 | 1,424 | 1,391 | 1,401 | 1,036,600 |
| 2013/07/25 | 1,445 | 1,473 | 1,436 | 1,442 | 893,800 |
| 2013/07/24 | 1,452 | 1,460 | 1,424 | 1,436 | 1,040,000 |
| 2013/07/23 | 1,467 | 1,473 | 1,454 | 1,461 | 861,600 |
| 2013/07/22 | 1,458 | 1,479 | 1,444 | 1,467 | 774,100 |
| 2013/07/19 | 1,500 | 1,503 | 1,432 | 1,446 | 1,844,500 |
| 2013/07/18 | 1,445 | 1,484 | 1,441 | 1,476 | 1,131,700 |
| 2013/07/17 | 1,457 | 1,460 | 1,435 | 1,441 | 1,327,500 |
| 2013/07/16 | 1,500 | 1,507 | 1,471 | 1,476 | 1,736,900 |
| 2013/07/12 | 1,395 | 1,440 | 1,385 | 1,417 | 2,008,200 |
| 2013/07/11 | 1,362 | 1,379 | 1,351 | 1,375 | 693,000 |
| 2013/07/10 | 1,382 | 1,390 | 1,353 | 1,366 | 1,122,400 |
| 2013/07/09 | 1,357 | 1,379 | 1,340 | 1,378 | 1,137,800 |
| 2013/07/08 | 1,374 | 1,380 | 1,340 | 1,343 | 1,062,200 |
| 2013/07/05 | 1,348 | 1,358 | 1,340 | 1,356 | 879,500 |
| 2013/07/04 | 1,351 | 1,360 | 1,335 | 1,342 | 874,400 |
| 2013/07/03 | 1,355 | 1,374 | 1,331 | 1,350 | 1,291,200 |
| 2013/07/02 | 1,330 | 1,354 | 1,315 | 1,354 | 1,458,200 |
| 2013/07/01 | 1,310 | 1,329 | 1,280 | 1,329 | 1,294,900 |
| 2013/06/28 | 1,316 | 1,327 | 1,264 | 1,311 | 3,171,400 |
| 2013/06/27 | 1,246 | 1,317 | 1,234 | 1,308 | 3,464,000 |
| 2013/06/26 | 1,235 | 1,248 | 1,172 | 1,174 | 1,197,700 |
| 2013/06/25 | 1,231 | 1,235 | 1,186 | 1,210 | 1,290,400 |
| 2013/06/24 | 1,255 | 1,256 | 1,221 | 1,224 | 814,000 |
| 2013/06/21 | 1,211 | 1,229 | 1,186 | 1,225 | 3,144,800 |
| 2013/06/20 | 1,250 | 1,261 | 1,230 | 1,234 | 1,446,300 |
| 2013/06/19 | 1,264 | 1,294 | 1,255 | 1,273 | 1,401,400 |
| 2013/06/18 | 1,265 | 1,296 | 1,245 | 1,256 | 1,508,300 |
| 2013/06/17 | 1,251 | 1,292 | 1,226 | 1,287 | 1,614,400 |
| 2013/06/14 | 1,249 | 1,296 | 1,249 | 1,273 | 3,462,200 |
| 2013/06/13 | 1,272 | 1,279 | 1,216 | 1,224 | 2,227,300 |
| 2013/06/12 | 1,304 | 1,315 | 1,273 | 1,309 | 1,992,400 |
| 2013/06/11 | 1,340 | 1,371 | 1,320 | 1,346 | 2,647,600 |
| 2013/06/10 | 1,296 | 1,318 | 1,276 | 1,316 | 1,373,100 |
| 2013/06/07 | 1,250 | 1,286 | 1,227 | 1,265 | 2,030,800 |
| 2013/06/06 | 1,293 | 1,335 | 1,263 | 1,283 | 2,371,400 |
| 2013/06/05 | 1,395 | 1,420 | 1,313 | 1,313 | 2,588,000 |
| 2013/06/04 | 1,367 | 1,387 | 1,321 | 1,380 | 2,047,300 |
| 2013/06/03 | 1,393 | 1,407 | 1,362 | 1,372 | 1,751,600 |
| 2013/05/31 | 1,440 | 1,459 | 1,401 | 1,416 | 2,627,200 |
| 2013/05/30 | 1,470 | 1,480 | 1,394 | 1,403 | 2,629,000 |
| 2013/05/29 | 1,500 | 1,532 | 1,483 | 1,507 | 2,035,700 |
| 2013/05/28 | 1,501 | 1,530 | 1,468 | 1,501 | 1,614,200 |
| 2013/05/27 | 1,460 | 1,573 | 1,439 | 1,540 | 2,047,600 |
| 2013/05/24 | 1,580 | 1,616 | 1,468 | 1,522 | 3,369,800 |
| 2013/05/23 | 1,710 | 1,735 | 1,561 | 1,565 | 3,386,400 |
| 2013/05/22 | 1,700 | 1,716 | 1,668 | 1,710 | 2,555,300 |
| 2013/05/21 | 1,715 | 1,719 | 1,678 | 1,717 | 2,066,700 |
| 2013/05/20 | 1,768 | 1,770 | 1,724 | 1,731 | 2,114,800 |
| 2013/05/17 | 1,775 | 1,788 | 1,743 | 1,774 | 1,397,900 |
| 2013/05/16 | 1,841 | 1,846 | 1,743 | 1,767 | 2,868,100 |
| 2013/05/15 | 1,810 | 1,847 | 1,771 | 1,837 | 2,306,200 |
| 2013/05/14 | 1,800 | 1,812 | 1,770 | 1,778 | 1,634,600 |
| 2013/05/13 | 1,788 | 1,800 | 1,766 | 1,787 | 1,476,900 |
| 2013/05/10 | 1,820 | 1,822 | 1,750 | 1,786 | 2,487,500 |
| 2013/05/09 | 1,880 | 1,906 | 1,740 | 1,765 | 2,784,100 |
| 2013/05/08 | 1,888 | 1,920 | 1,862 | 1,879 | 1,852,600 |
| 2013/05/07 | 1,820 | 1,894 | 1,805 | 1,881 | 2,632,000 |
| 2013/05/02 | 1,779 | 1,796 | 1,760 | 1,782 | 1,246,100 |
| 2013/05/01 | 1,821 | 1,829 | 1,771 | 1,784 | 1,499,300 |
| 2013/04/30 | 1,760 | 1,798 | 1,751 | 1,790 | 1,338,600 |
| 2013/04/26 | 1,795 | 1,796 | 1,750 | 1,750 | 1,579,400 |
| 2013/04/25 | 1,800 | 1,830 | 1,762 | 1,788 | 2,063,800 |
| 2013/04/24 | 1,800 | 1,803 | 1,782 | 1,794 | 1,795,900 |
| 2013/04/23 | 1,751 | 1,830 | 1,734 | 1,772 | 3,325,800 |
| 2013/04/22 | 1,720 | 1,740 | 1,719 | 1,732 | 1,948,000 |
| 2013/04/19 | 1,705 | 1,705 | 1,682 | 1,694 | 1,260,000 |
| 2013/04/18 | 1,695 | 1,705 | 1,660 | 1,674 | 1,132,900 |
| 2013/04/17 | 1,670 | 1,706 | 1,670 | 1,695 | 1,203,700 |
| 2013/04/16 | 1,644 | 1,685 | 1,620 | 1,664 | 2,299,000 |
| 2013/04/15 | 1,673 | 1,687 | 1,644 | 1,670 | 1,883,900 |
| 2013/04/12 | 1,713 | 1,713 | 1,665 | 1,674 | 2,894,000 |
| 2013/04/11 | 1,702 | 1,718 | 1,685 | 1,699 | 1,704,000 |
| 2013/04/10 | 1,720 | 1,732 | 1,691 | 1,702 | 2,603,700 |
| 2013/04/09 | 1,750 | 1,750 | 1,701 | 1,721 | 1,935,400 |
| 2013/04/08 | 1,707 | 1,719 | 1,685 | 1,717 | 1,985,000 |
| 2013/04/05 | 1,712 | 1,732 | 1,653 | 1,672 | 4,111,700 |
| 2013/04/04 | 1,605 | 1,711 | 1,572 | 1,711 | 2,990,300 |
| 2013/04/03 | 1,628 | 1,669 | 1,622 | 1,660 | 1,691,800 |
| 2013/04/02 | 1,588 | 1,636 | 1,515 | 1,596 | 4,096,000 |
| 2013/04/01 | 1,756 | 1,764 | 1,651 | 1,657 | 3,263,100 |
| 2013/03/29 | 1,761 | 1,780 | 1,712 | 1,755 | 5,662,700 |
| 2013/03/28 | 1,695 | 1,695 | 1,610 | 1,662 | 2,907,200 |
| 2013/03/27 | 1,720 | 1,726 | 1,661 | 1,694 | 1,815,300 |
| 2013/03/26 | 1,700 | 1,727 | 1,679 | 1,716 | 1,690,900 |
| 2013/03/25 | 1,739 | 1,756 | 1,698 | 1,722 | 1,942,500 |
| 2013/03/22 | 1,738 | 1,745 | 1,683 | 1,683 | 2,225,300 |
| 2013/03/21 | 1,640 | 1,724 | 1,635 | 1,719 | 3,256,800 |
| 2013/03/19 | 1,613 | 1,628 | 1,593 | 1,617 | 1,492,000 |
| 2013/03/18 | 1,579 | 1,632 | 1,560 | 1,581 | 2,024,400 |
| 2013/03/15 | 1,620 | 1,649 | 1,560 | 1,612 | 4,660,900 |
| 2013/03/14 | 1,538 | 1,582 | 1,534 | 1,581 | 2,659,200 |
| 2013/03/13 | 1,466 | 1,531 | 1,463 | 1,511 | 2,641,500 |
| 2013/03/12 | 1,481 | 1,487 | 1,461 | 1,463 | 1,643,900 |
| 2013/03/11 | 1,478 | 1,480 | 1,449 | 1,468 | 2,330,400 |
| 2013/03/08 | 1,400 | 1,463 | 1,380 | 1,448 | 5,990,100 |
| 2013/03/07 | 1,370 | 1,386 | 1,368 | 1,381 | 1,632,800 |
| 2013/03/06 | 1,351 | 1,363 | 1,336 | 1,356 | 1,163,300 |
| 2013/03/05 | 1,361 | 1,361 | 1,336 | 1,344 | 1,193,500 |
| 2013/03/04 | 1,339 | 1,366 | 1,333 | 1,353 | 1,457,000 |
| 2013/03/01 | 1,340 | 1,350 | 1,329 | 1,337 | 1,630,500 |
| 2013/02/28 | 1,295 | 1,340 | 1,260 | 1,339 | 2,418,600 |
| 2013/02/27 | 1,331 | 1,338 | 1,294 | 1,294 | 1,831,800 |
| 2013/02/26 | 1,326 | 1,351 | 1,325 | 1,331 | 1,753,100 |
| 2013/02/25 | 1,327 | 1,367 | 1,325 | 1,356 | 2,375,500 |
| 2013/02/22 | 1,320 | 1,330 | 1,288 | 1,304 | 2,323,100 |
| 2013/02/21 | 1,340 | 1,342 | 1,291 | 1,318 | 3,641,500 |
| 2013/02/20 | 1,275 | 1,288 | 1,266 | 1,273 | 1,418,800 |
| 2013/02/19 | 1,249 | 1,272 | 1,245 | 1,267 | 1,212,300 |
| 2013/02/18 | 1,238 | 1,280 | 1,236 | 1,251 | 1,760,800 |
| 2013/02/15 | 1,228 | 1,240 | 1,216 | 1,226 | 1,880,200 |
| 2013/02/14 | 1,252 | 1,267 | 1,242 | 1,244 | 1,674,600 |
| 2013/02/13 | 1,271 | 1,277 | 1,243 | 1,251 | 1,568,400 |
| 2013/02/12 | 1,263 | 1,288 | 1,252 | 1,274 | 1,240,500 |
| 2013/02/08 | 1,221 | 1,262 | 1,221 | 1,234 | 1,885,000 |
| 2013/02/07 | 1,255 | 1,271 | 1,238 | 1,250 | 1,317,800 |
| 2013/02/06 | 1,250 | 1,279 | 1,232 | 1,274 | 1,629,100 |
| 2013/02/05 | 1,242 | 1,282 | 1,241 | 1,241 | 1,836,000 |
| 2013/02/04 | 1,278 | 1,280 | 1,250 | 1,260 | 1,564,700 |
| 2013/02/01 | 1,293 | 1,295 | 1,255 | 1,262 | 1,582,300 |
| 2013/01/31 | 1,316 | 1,323 | 1,265 | 1,288 | 2,410,500 |
| 2013/01/30 | 1,303 | 1,357 | 1,295 | 1,326 | 3,801,600 |
| 2013/01/29 | 1,321 | 1,350 | 1,280 | 1,290 | 5,149,200 |
| 2013/01/28 | 1,434 | 1,475 | 1,371 | 1,381 | 5,703,500 |
| 2013/01/25 | 1,570 | 1,570 | 1,365 | 1,416 | 21,233,300 |
| 2013/01/24 | 1,103 | 1,289 | 1,101 | 1,270 | 5,165,200 |
| 2013/01/23 | 1,105 | 1,123 | 1,090 | 1,098 | 809,900 |
| 2013/01/22 | 1,122 | 1,131 | 1,102 | 1,117 | 1,023,300 |
| 2013/01/21 | 1,130 | 1,134 | 1,108 | 1,117 | 784,000 |
| 2013/01/18 | 1,116 | 1,130 | 1,114 | 1,127 | 1,262,400 |
| 2013/01/17 | 1,115 | 1,123 | 1,088 | 1,101 | 1,902,300 |
| 2013/01/16 | 1,132 | 1,133 | 1,115 | 1,117 | 1,461,900 |
| 2013/01/15 | 1,123 | 1,149 | 1,123 | 1,136 | 1,058,800 |
| 2013/01/11 | 1,084 | 1,106 | 1,084 | 1,104 | 1,520,500 |
| 2013/01/10 | 1,071 | 1,089 | 1,067 | 1,083 | 696,000 |
| 2013/01/09 | 1,048 | 1,080 | 1,047 | 1,065 | 817,000 |
| 2013/01/08 | 1,049 | 1,068 | 1,045 | 1,058 | 584,500 |
| 2013/01/07 | 1,052 | 1,056 | 1,044 | 1,050 | 682,500 |
| 2013/01/04 | 1,047 | 1,051 | 1,038 | 1,048 | 930,500 |