ブリヂストン(5108)の株価時系列情報
ブリヂストン(5108)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 | 4,020 | 4,025 | 3,960 | 3,980 | 2,258,000 |
| 2013/12/27 | 3,970 | 3,995 | 3,925 | 3,990 | 2,472,800 |
| 2013/12/26 | 3,940 | 3,965 | 3,935 | 3,950 | 2,014,000 |
| 2013/12/25 | 3,895 | 3,945 | 3,895 | 3,940 | 2,727,400 |
| 2013/12/24 | 3,895 | 3,975 | 3,890 | 3,920 | 4,503,600 |
| 2013/12/20 | 3,845 | 3,875 | 3,825 | 3,870 | 3,290,300 |
| 2013/12/19 | 3,840 | 3,880 | 3,830 | 3,850 | 4,110,700 |
| 2013/12/18 | 3,730 | 3,830 | 3,725 | 3,800 | 4,449,900 |
| 2013/12/17 | 3,770 | 3,780 | 3,730 | 3,750 | 2,574,500 |
| 2013/12/16 | 3,775 | 3,790 | 3,710 | 3,720 | 2,378,300 |
| 2013/12/13 | 3,815 | 3,840 | 3,765 | 3,785 | 6,346,600 |
| 2013/12/12 | 3,725 | 3,775 | 3,720 | 3,765 | 3,933,500 |
| 2013/12/11 | 3,785 | 3,785 | 3,720 | 3,740 | 1,967,700 |
| 2013/12/10 | 3,800 | 3,810 | 3,780 | 3,790 | 2,373,100 |
| 2013/12/09 | 3,760 | 3,795 | 3,750 | 3,795 | 2,352,300 |
| 2013/12/06 | 3,660 | 3,705 | 3,635 | 3,690 | 2,150,900 |
| 2013/12/05 | 3,710 | 3,770 | 3,670 | 3,670 | 3,205,000 |
| 2013/12/04 | 3,770 | 3,780 | 3,670 | 3,730 | 3,103,200 |
| 2013/12/03 | 3,785 | 3,850 | 3,765 | 3,810 | 5,258,900 |
| 2013/12/02 | 3,765 | 3,790 | 3,740 | 3,750 | 2,135,700 |
| 2013/11/29 | 3,740 | 3,750 | 3,710 | 3,750 | 2,458,000 |
| 2013/11/28 | 3,720 | 3,730 | 3,695 | 3,730 | 1,822,100 |
| 2013/11/27 | 3,675 | 3,710 | 3,660 | 3,695 | 1,700,300 |
| 2013/11/26 | 3,660 | 3,715 | 3,655 | 3,690 | 2,291,300 |
| 2013/11/25 | 3,715 | 3,715 | 3,650 | 3,670 | 2,714,100 |
| 2013/11/22 | 3,760 | 3,765 | 3,665 | 3,680 | 3,894,800 |
| 2013/11/21 | 3,700 | 3,750 | 3,685 | 3,735 | 4,423,300 |
| 2013/11/20 | 3,700 | 3,710 | 3,690 | 3,690 | 2,877,500 |
| 2013/11/19 | 3,695 | 3,695 | 3,645 | 3,675 | 2,923,000 |
| 2013/11/18 | 3,655 | 3,700 | 3,625 | 3,700 | 5,520,800 |
| 2013/11/15 | 3,545 | 3,620 | 3,525 | 3,595 | 5,980,800 |
| 2013/11/14 | 3,490 | 3,520 | 3,465 | 3,485 | 3,689,300 |
| 2013/11/13 | 3,450 | 3,460 | 3,395 | 3,440 | 2,672,900 |
| 2013/11/12 | 3,420 | 3,450 | 3,415 | 3,430 | 2,654,100 |
| 2013/11/11 | 3,480 | 3,485 | 3,395 | 3,420 | 2,297,000 |
| 2013/11/08 | 3,355 | 3,465 | 3,350 | 3,430 | 6,130,000 |
| 2013/11/07 | 3,310 | 3,370 | 3,295 | 3,365 | 5,157,100 |
| 2013/11/06 | 3,205 | 3,290 | 3,205 | 3,270 | 3,131,100 |
| 2013/11/05 | 3,290 | 3,310 | 3,195 | 3,230 | 4,071,400 |
| 2013/11/01 | 3,350 | 3,360 | 3,300 | 3,305 | 2,773,700 |
| 2013/10/31 | 3,370 | 3,410 | 3,350 | 3,355 | 2,313,800 |
| 2013/10/30 | 3,400 | 3,405 | 3,330 | 3,360 | 3,823,800 |
| 2013/10/29 | 3,360 | 3,385 | 3,340 | 3,360 | 2,044,000 |
| 2013/10/28 | 3,425 | 3,430 | 3,380 | 3,405 | 1,415,400 |
| 2013/10/25 | 3,440 | 3,440 | 3,360 | 3,365 | 3,469,900 |
| 2013/10/24 | 3,400 | 3,455 | 3,380 | 3,445 | 1,828,100 |
| 2013/10/23 | 3,525 | 3,545 | 3,420 | 3,420 | 2,309,000 |
| 2013/10/22 | 3,495 | 3,510 | 3,485 | 3,500 | 1,160,400 |
| 2013/10/21 | 3,515 | 3,545 | 3,460 | 3,485 | 6,239,400 |
| 2013/10/18 | 3,570 | 3,570 | 3,485 | 3,515 | 3,611,700 |
| 2013/10/17 | 3,595 | 3,610 | 3,550 | 3,570 | 1,968,100 |
| 2013/10/16 | 3,575 | 3,590 | 3,550 | 3,560 | 1,909,000 |
| 2013/10/15 | 3,555 | 3,580 | 3,520 | 3,535 | 2,208,400 |
| 2013/10/11 | 3,530 | 3,555 | 3,485 | 3,515 | 3,972,200 |
| 2013/10/10 | 3,415 | 3,460 | 3,405 | 3,445 | 2,093,700 |
| 2013/10/09 | 3,305 | 3,395 | 3,290 | 3,395 | 2,823,200 |
| 2013/10/08 | 3,305 | 3,350 | 3,305 | 3,325 | 2,592,100 |
| 2013/10/07 | 3,365 | 3,385 | 3,305 | 3,325 | 2,624,200 |
| 2013/10/04 | 3,405 | 3,425 | 3,345 | 3,370 | 3,622,300 |
| 2013/10/03 | 3,460 | 3,510 | 3,450 | 3,470 | 2,915,800 |
| 2013/10/02 | 3,550 | 3,550 | 3,465 | 3,505 | 4,056,300 |
| 2013/10/01 | 3,590 | 3,600 | 3,555 | 3,565 | 2,190,600 |
| 2013/09/30 | 3,645 | 3,650 | 3,570 | 3,575 | 2,313,000 |
| 2013/09/27 | 3,650 | 3,710 | 3,645 | 3,685 | 2,846,700 |
| 2013/09/26 | 3,570 | 3,650 | 3,545 | 3,645 | 2,005,800 |
| 2013/09/25 | 3,605 | 3,610 | 3,570 | 3,570 | 1,603,500 |
| 2013/09/24 | 3,580 | 3,625 | 3,570 | 3,605 | 1,739,900 |
| 2013/09/20 | 3,620 | 3,630 | 3,585 | 3,605 | 1,945,800 |
| 2013/09/19 | 3,580 | 3,615 | 3,555 | 3,595 | 3,050,600 |
| 2013/09/18 | 3,510 | 3,575 | 3,490 | 3,535 | 2,662,700 |
| 2013/09/17 | 3,500 | 3,500 | 3,460 | 3,465 | 2,147,300 |
| 2013/09/13 | 3,410 | 3,470 | 3,410 | 3,460 | 3,763,400 |
| 2013/09/12 | 3,460 | 3,470 | 3,405 | 3,430 | 1,712,200 |
| 2013/09/11 | 3,505 | 3,525 | 3,465 | 3,480 | 2,438,800 |
| 2013/09/10 | 3,430 | 3,475 | 3,425 | 3,460 | 1,956,700 |
| 2013/09/09 | 3,490 | 3,490 | 3,425 | 3,430 | 1,952,900 |
| 2013/09/06 | 3,445 | 3,465 | 3,390 | 3,415 | 2,138,600 |
| 2013/09/05 | 3,465 | 3,480 | 3,410 | 3,430 | 3,164,000 |
| 2013/09/04 | 3,375 | 3,445 | 3,355 | 3,440 | 2,180,500 |
| 2013/09/03 | 3,330 | 3,400 | 3,315 | 3,395 | 2,881,200 |
| 2013/09/02 | 3,250 | 3,295 | 3,225 | 3,260 | 1,532,700 |
| 2013/08/30 | 3,280 | 3,300 | 3,210 | 3,230 | 2,415,300 |
| 2013/08/29 | 3,275 | 3,280 | 3,215 | 3,225 | 2,576,700 |
| 2013/08/28 | 3,200 | 3,305 | 3,195 | 3,280 | 2,254,500 |
| 2013/08/27 | 3,305 | 3,325 | 3,275 | 3,285 | 2,024,500 |
| 2013/08/26 | 3,360 | 3,360 | 3,290 | 3,320 | 1,103,600 |
| 2013/08/23 | 3,330 | 3,365 | 3,305 | 3,335 | 2,248,900 |
| 2013/08/22 | 3,230 | 3,275 | 3,200 | 3,235 | 2,324,900 |
| 2013/08/21 | 3,295 | 3,295 | 3,235 | 3,260 | 3,313,800 |
| 2013/08/20 | 3,380 | 3,390 | 3,280 | 3,295 | 2,465,800 |
| 2013/08/19 | 3,410 | 3,425 | 3,375 | 3,420 | 1,462,100 |
| 2013/08/16 | 3,320 | 3,415 | 3,310 | 3,375 | 2,200,300 |
| 2013/08/15 | 3,430 | 3,445 | 3,360 | 3,380 | 3,055,400 |
| 2013/08/14 | 3,500 | 3,510 | 3,410 | 3,500 | 2,588,200 |
| 2013/08/13 | 3,515 | 3,520 | 3,440 | 3,475 | 2,159,100 |
| 2013/08/12 | 3,440 | 3,530 | 3,380 | 3,445 | 5,110,100 |
| 2013/08/09 | 3,340 | 3,405 | 3,310 | 3,350 | 4,130,600 |
| 2013/08/08 | 3,450 | 3,490 | 3,355 | 3,365 | 4,564,200 |
| 2013/08/07 | 3,555 | 3,580 | 3,500 | 3,500 | 3,135,100 |
| 2013/08/06 | 3,600 | 3,665 | 3,570 | 3,660 | 2,079,500 |
| 2013/08/05 | 3,700 | 3,730 | 3,635 | 3,650 | 2,062,200 |
| 2013/08/02 | 3,650 | 3,690 | 3,645 | 3,685 | 2,813,700 |
| 2013/08/01 | 3,480 | 3,600 | 3,470 | 3,595 | 2,114,200 |
| 2013/07/31 | 3,500 | 3,560 | 3,445 | 3,480 | 2,769,700 |
| 2013/07/30 | 3,395 | 3,520 | 3,390 | 3,480 | 2,685,300 |
| 2013/07/29 | 3,450 | 3,490 | 3,380 | 3,385 | 3,771,000 |
| 2013/07/26 | 3,595 | 3,615 | 3,555 | 3,560 | 3,123,700 |
| 2013/07/25 | 3,760 | 3,765 | 3,685 | 3,700 | 1,883,400 |
| 2013/07/24 | 3,735 | 3,740 | 3,690 | 3,720 | 1,801,200 |
| 2013/07/23 | 3,750 | 3,760 | 3,715 | 3,735 | 2,543,100 |
| 2013/07/22 | 3,835 | 3,835 | 3,765 | 3,790 | 2,143,200 |
| 2013/07/19 | 3,830 | 3,845 | 3,740 | 3,815 | 4,288,700 |
| 2013/07/18 | 3,800 | 3,825 | 3,760 | 3,810 | 2,678,000 |
| 2013/07/17 | 3,735 | 3,780 | 3,725 | 3,780 | 1,918,100 |
| 2013/07/16 | 3,785 | 3,795 | 3,745 | 3,780 | 2,854,300 |
| 2013/07/12 | 3,780 | 3,810 | 3,770 | 3,780 | 2,771,900 |
| 2013/07/11 | 3,690 | 3,805 | 3,680 | 3,785 | 4,694,100 |
| 2013/07/10 | 3,715 | 3,765 | 3,685 | 3,755 | 4,034,800 |
| 2013/07/09 | 3,690 | 3,710 | 3,680 | 3,710 | 3,577,800 |
| 2013/07/08 | 3,695 | 3,695 | 3,625 | 3,625 | 2,583,000 |
| 2013/07/05 | 3,670 | 3,675 | 3,630 | 3,670 | 2,117,100 |
| 2013/07/04 | 3,630 | 3,665 | 3,620 | 3,645 | 3,317,900 |
| 2013/07/03 | 3,585 | 3,700 | 3,580 | 3,690 | 8,170,900 |
| 2013/07/02 | 3,480 | 3,500 | 3,445 | 3,500 | 2,634,900 |
| 2013/07/01 | 3,435 | 3,435 | 3,370 | 3,430 | 2,821,900 |
| 2013/06/28 | 3,310 | 3,430 | 3,285 | 3,380 | 4,391,500 |
| 2013/06/27 | 3,230 | 3,280 | 3,190 | 3,260 | 2,981,900 |
| 2013/06/26 | 3,280 | 3,290 | 3,165 | 3,205 | 2,851,700 |
| 2013/06/25 | 3,300 | 3,325 | 3,205 | 3,260 | 3,268,500 |
| 2013/06/24 | 3,375 | 3,420 | 3,275 | 3,290 | 2,574,300 |
| 2013/06/21 | 3,150 | 3,335 | 3,150 | 3,330 | 3,938,500 |
| 2013/06/20 | 3,285 | 3,345 | 3,240 | 3,270 | 4,091,800 |
| 2013/06/19 | 3,350 | 3,360 | 3,285 | 3,320 | 2,741,300 |
| 2013/06/18 | 3,215 | 3,290 | 3,210 | 3,255 | 2,867,800 |
| 2013/06/17 | 3,030 | 3,220 | 3,030 | 3,210 | 2,842,400 |
| 2013/06/14 | 3,075 | 3,160 | 3,050 | 3,065 | 7,213,800 |
| 2013/06/13 | 3,135 | 3,135 | 2,985 | 3,040 | 5,702,700 |
| 2013/06/12 | 3,135 | 3,235 | 3,125 | 3,205 | 2,896,800 |
| 2013/06/11 | 3,190 | 3,290 | 3,185 | 3,245 | 3,805,200 |
| 2013/06/10 | 3,240 | 3,295 | 3,175 | 3,285 | 5,728,400 |
| 2013/06/07 | 3,115 | 3,145 | 2,974 | 3,055 | 6,327,400 |
| 2013/06/06 | 3,155 | 3,295 | 3,150 | 3,210 | 3,735,100 |
| 2013/06/05 | 3,315 | 3,335 | 3,205 | 3,220 | 3,513,400 |
| 2013/06/04 | 3,200 | 3,330 | 3,150 | 3,315 | 3,683,700 |
| 2013/06/03 | 3,350 | 3,350 | 3,205 | 3,235 | 3,414,600 |
| 2013/05/31 | 3,380 | 3,445 | 3,320 | 3,370 | 5,918,600 |
| 2013/05/30 | 3,360 | 3,425 | 3,285 | 3,325 | 4,626,000 |
| 2013/05/29 | 3,540 | 3,550 | 3,430 | 3,475 | 3,280,800 |
| 2013/05/28 | 3,270 | 3,480 | 3,260 | 3,440 | 4,354,700 |
| 2013/05/27 | 3,400 | 3,420 | 3,315 | 3,315 | 4,135,400 |
| 2013/05/24 | 3,550 | 3,565 | 3,335 | 3,480 | 6,007,100 |
| 2013/05/23 | 3,680 | 3,745 | 3,415 | 3,430 | 8,691,200 |
| 2013/05/22 | 3,650 | 3,670 | 3,620 | 3,645 | 3,779,200 |
| 2013/05/21 | 3,610 | 3,660 | 3,595 | 3,655 | 3,425,000 |
| 2013/05/20 | 3,650 | 3,680 | 3,635 | 3,645 | 3,999,900 |
| 2013/05/17 | 3,585 | 3,620 | 3,550 | 3,610 | 2,858,200 |
| 2013/05/16 | 3,620 | 3,630 | 3,550 | 3,590 | 3,357,900 |
| 2013/05/15 | 3,600 | 3,610 | 3,565 | 3,590 | 4,405,400 |
| 2013/05/14 | 3,600 | 3,605 | 3,525 | 3,540 | 3,698,000 |
| 2013/05/13 | 3,660 | 3,675 | 3,560 | 3,600 | 6,373,800 |
| 2013/05/10 | 3,520 | 3,590 | 3,490 | 3,590 | 7,212,700 |
| 2013/05/09 | 3,560 | 3,595 | 3,475 | 3,475 | 8,642,100 |
| 2013/05/08 | 3,730 | 3,745 | 3,690 | 3,720 | 4,162,900 |
| 2013/05/07 | 3,660 | 3,730 | 3,650 | 3,730 | 4,320,800 |
| 2013/05/02 | 3,555 | 3,580 | 3,510 | 3,540 | 4,013,200 |
| 2013/05/01 | 3,675 | 3,680 | 3,610 | 3,620 | 2,161,300 |
| 2013/04/30 | 3,750 | 3,750 | 3,665 | 3,675 | 2,669,700 |
| 2013/04/26 | 3,730 | 3,750 | 3,660 | 3,680 | 3,584,400 |
| 2013/04/25 | 3,750 | 3,760 | 3,695 | 3,760 | 4,306,100 |
| 2013/04/24 | 3,685 | 3,725 | 3,670 | 3,725 | 3,399,400 |
| 2013/04/23 | 3,715 | 3,715 | 3,625 | 3,630 | 3,098,500 |
| 2013/04/22 | 3,725 | 3,760 | 3,700 | 3,705 | 2,894,400 |
| 2013/04/19 | 3,670 | 3,700 | 3,585 | 3,655 | 3,838,100 |
| 2013/04/18 | 3,605 | 3,770 | 3,605 | 3,665 | 4,494,800 |
| 2013/04/17 | 3,660 | 3,685 | 3,640 | 3,675 | 3,457,600 |
| 2013/04/16 | 3,510 | 3,655 | 3,510 | 3,625 | 4,907,400 |
| 2013/04/15 | 3,700 | 3,755 | 3,685 | 3,690 | 3,956,700 |
| 2013/04/12 | 3,725 | 3,785 | 3,640 | 3,785 | 5,608,200 |
| 2013/04/11 | 3,550 | 3,735 | 3,535 | 3,685 | 7,671,600 |
| 2013/04/10 | 3,530 | 3,555 | 3,480 | 3,490 | 4,293,400 |
| 2013/04/09 | 3,580 | 3,580 | 3,465 | 3,520 | 4,411,000 |
| 2013/04/08 | 3,555 | 3,580 | 3,495 | 3,545 | 4,539,500 |
| 2013/04/05 | 3,540 | 3,570 | 3,370 | 3,425 | 7,298,200 |
| 2013/04/04 | 3,190 | 3,260 | 3,130 | 3,260 | 4,518,500 |
| 2013/04/03 | 3,115 | 3,205 | 3,080 | 3,175 | 4,204,900 |
| 2013/04/02 | 3,040 | 3,095 | 2,977 | 3,055 | 3,741,200 |
| 2013/04/01 | 3,165 | 3,170 | 3,075 | 3,080 | 3,380,000 |
| 2013/03/29 | 3,185 | 3,210 | 3,150 | 3,170 | 2,483,900 |
| 2013/03/28 | 3,110 | 3,175 | 3,110 | 3,150 | 4,323,400 |
| 2013/03/27 | 3,135 | 3,195 | 3,125 | 3,155 | 3,759,400 |
| 2013/03/26 | 3,105 | 3,125 | 3,075 | 3,080 | 3,862,900 |
| 2013/03/25 | 3,195 | 3,200 | 3,140 | 3,150 | 3,180,100 |
| 2013/03/22 | 3,185 | 3,190 | 3,125 | 3,150 | 4,467,300 |
| 2013/03/21 | 3,255 | 3,295 | 3,245 | 3,255 | 3,086,000 |
| 2013/03/19 | 3,265 | 3,295 | 3,245 | 3,260 | 4,697,200 |
| 2013/03/18 | 3,265 | 3,300 | 3,240 | 3,250 | 3,148,200 |
| 2013/03/15 | 3,245 | 3,340 | 3,235 | 3,335 | 4,366,800 |
| 2013/03/14 | 3,185 | 3,245 | 3,150 | 3,235 | 2,501,100 |
| 2013/03/13 | 3,190 | 3,255 | 3,175 | 3,185 | 2,489,500 |
| 2013/03/12 | 3,260 | 3,280 | 3,220 | 3,240 | 3,678,000 |
| 2013/03/11 | 3,320 | 3,325 | 3,210 | 3,250 | 4,663,100 |
| 2013/03/08 | 3,200 | 3,270 | 3,170 | 3,270 | 10,559,000 |
| 2013/03/07 | 3,000 | 3,110 | 3,000 | 3,090 | 5,986,500 |
| 2013/03/06 | 2,949 | 2,970 | 2,924 | 2,965 | 2,790,300 |
| 2013/03/05 | 2,935 | 2,936 | 2,905 | 2,915 | 3,513,500 |
| 2013/03/04 | 2,900 | 2,957 | 2,893 | 2,933 | 4,845,300 |
| 2013/03/01 | 2,843 | 2,859 | 2,811 | 2,843 | 3,377,300 |
| 2013/02/28 | 2,791 | 2,861 | 2,788 | 2,844 | 5,253,600 |
| 2013/02/27 | 2,770 | 2,775 | 2,743 | 2,769 | 4,029,300 |
| 2013/02/26 | 2,760 | 2,795 | 2,753 | 2,770 | 5,993,700 |
| 2013/02/25 | 2,850 | 2,889 | 2,824 | 2,847 | 3,618,700 |
| 2013/02/22 | 2,760 | 2,812 | 2,759 | 2,805 | 4,732,300 |
| 2013/02/21 | 2,800 | 2,845 | 2,792 | 2,807 | 4,695,800 |
| 2013/02/20 | 2,820 | 2,850 | 2,806 | 2,809 | 5,365,500 |
| 2013/02/19 | 2,800 | 2,844 | 2,740 | 2,820 | 18,163,600 |
| 2013/02/18 | 2,520 | 2,567 | 2,516 | 2,555 | 4,379,500 |
| 2013/02/15 | 2,482 | 2,496 | 2,426 | 2,485 | 3,889,900 |
| 2013/02/14 | 2,443 | 2,518 | 2,425 | 2,500 | 5,824,700 |
| 2013/02/13 | 2,505 | 2,511 | 2,403 | 2,426 | 5,065,400 |
| 2013/02/12 | 2,499 | 2,533 | 2,486 | 2,501 | 4,562,800 |
| 2013/02/08 | 2,430 | 2,472 | 2,418 | 2,423 | 3,253,800 |
| 2013/02/07 | 2,464 | 2,479 | 2,441 | 2,473 | 3,250,800 |
| 2013/02/06 | 2,430 | 2,488 | 2,422 | 2,480 | 6,909,100 |
| 2013/02/05 | 2,385 | 2,398 | 2,355 | 2,366 | 3,588,500 |
| 2013/02/04 | 2,413 | 2,428 | 2,393 | 2,414 | 2,583,900 |
| 2013/02/01 | 2,399 | 2,412 | 2,379 | 2,405 | 2,810,000 |
| 2013/01/31 | 2,399 | 2,409 | 2,378 | 2,393 | 2,848,200 |
| 2013/01/30 | 2,381 | 2,409 | 2,368 | 2,391 | 3,035,900 |
| 2013/01/29 | 2,354 | 2,393 | 2,344 | 2,380 | 1,933,300 |
| 2013/01/28 | 2,414 | 2,429 | 2,371 | 2,373 | 2,425,500 |
| 2013/01/25 | 2,353 | 2,385 | 2,348 | 2,383 | 3,456,500 |
| 2013/01/24 | 2,263 | 2,341 | 2,261 | 2,308 | 3,698,600 |
| 2013/01/23 | 2,301 | 2,310 | 2,270 | 2,282 | 3,191,200 |
| 2013/01/22 | 2,352 | 2,381 | 2,328 | 2,351 | 3,076,900 |
| 2013/01/21 | 2,410 | 2,410 | 2,365 | 2,368 | 1,978,900 |
| 2013/01/18 | 2,389 | 2,413 | 2,385 | 2,398 | 3,888,500 |
| 2013/01/17 | 2,334 | 2,376 | 2,288 | 2,344 | 3,454,500 |
| 2013/01/16 | 2,362 | 2,396 | 2,324 | 2,328 | 2,962,500 |
| 2013/01/15 | 2,420 | 2,420 | 2,364 | 2,380 | 3,473,700 |
| 2013/01/11 | 2,413 | 2,426 | 2,378 | 2,398 | 4,285,000 |
| 2013/01/10 | 2,351 | 2,382 | 2,351 | 2,363 | 2,854,800 |
| 2013/01/09 | 2,253 | 2,333 | 2,248 | 2,319 | 3,525,600 |
| 2013/01/08 | 2,290 | 2,320 | 2,284 | 2,293 | 3,131,000 |
| 2013/01/07 | 2,400 | 2,413 | 2,321 | 2,331 | 3,148,600 |
| 2013/01/04 | 2,374 | 2,393 | 2,345 | 2,390 | 5,175,400 |