住友ゴム工業(5110)の株価時系列情報
住友ゴム工業(5110)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 | 1,493 | 1,508 | 1,483 | 1,494 | 1,299,000 |
| 2013/12/27 | 1,477 | 1,489 | 1,465 | 1,488 | 1,050,600 |
| 2013/12/26 | 1,478 | 1,486 | 1,467 | 1,470 | 1,323,200 |
| 2013/12/25 | 1,481 | 1,484 | 1,470 | 1,484 | 1,096,300 |
| 2013/12/24 | 1,470 | 1,483 | 1,465 | 1,478 | 1,544,100 |
| 2013/12/20 | 1,455 | 1,464 | 1,442 | 1,453 | 1,382,400 |
| 2013/12/19 | 1,448 | 1,457 | 1,434 | 1,455 | 1,620,700 |
| 2013/12/18 | 1,412 | 1,441 | 1,412 | 1,437 | 1,016,400 |
| 2013/12/17 | 1,415 | 1,422 | 1,400 | 1,412 | 738,600 |
| 2013/12/16 | 1,411 | 1,423 | 1,403 | 1,406 | 1,122,000 |
| 2013/12/13 | 1,420 | 1,435 | 1,409 | 1,419 | 1,423,400 |
| 2013/12/12 | 1,423 | 1,427 | 1,411 | 1,421 | 986,200 |
| 2013/12/11 | 1,469 | 1,470 | 1,424 | 1,441 | 1,483,500 |
| 2013/12/10 | 1,461 | 1,479 | 1,460 | 1,467 | 1,741,800 |
| 2013/12/09 | 1,427 | 1,456 | 1,414 | 1,455 | 1,947,800 |
| 2013/12/06 | 1,384 | 1,401 | 1,376 | 1,397 | 1,257,600 |
| 2013/12/05 | 1,418 | 1,429 | 1,382 | 1,382 | 1,683,300 |
| 2013/12/04 | 1,419 | 1,431 | 1,398 | 1,418 | 1,748,400 |
| 2013/12/03 | 1,451 | 1,462 | 1,440 | 1,442 | 1,913,300 |
| 2013/12/02 | 1,470 | 1,490 | 1,453 | 1,462 | 2,103,600 |
| 2013/11/29 | 1,425 | 1,454 | 1,422 | 1,446 | 2,168,500 |
| 2013/11/28 | 1,400 | 1,419 | 1,399 | 1,419 | 1,416,000 |
| 2013/11/27 | 1,382 | 1,398 | 1,381 | 1,392 | 1,114,200 |
| 2013/11/26 | 1,391 | 1,397 | 1,377 | 1,391 | 1,271,100 |
| 2013/11/25 | 1,387 | 1,395 | 1,376 | 1,392 | 1,322,100 |
| 2013/11/22 | 1,377 | 1,384 | 1,363 | 1,370 | 1,118,600 |
| 2013/11/21 | 1,354 | 1,368 | 1,350 | 1,366 | 755,600 |
| 2013/11/20 | 1,340 | 1,354 | 1,340 | 1,348 | 1,197,300 |
| 2013/11/19 | 1,331 | 1,359 | 1,326 | 1,336 | 2,354,100 |
| 2013/11/18 | 1,349 | 1,352 | 1,326 | 1,332 | 1,294,500 |
| 2013/11/15 | 1,331 | 1,340 | 1,317 | 1,330 | 1,746,000 |
| 2013/11/14 | 1,322 | 1,342 | 1,316 | 1,321 | 1,204,200 |
| 2013/11/13 | 1,317 | 1,330 | 1,306 | 1,311 | 991,600 |
| 2013/11/12 | 1,302 | 1,319 | 1,292 | 1,314 | 944,400 |
| 2013/11/11 | 1,304 | 1,308 | 1,263 | 1,294 | 1,387,900 |
| 2013/11/08 | 1,241 | 1,300 | 1,222 | 1,297 | 3,928,800 |
| 2013/11/07 | 1,342 | 1,353 | 1,324 | 1,330 | 1,379,000 |
| 2013/11/06 | 1,317 | 1,333 | 1,306 | 1,327 | 1,227,300 |
| 2013/11/05 | 1,362 | 1,363 | 1,301 | 1,312 | 1,998,600 |
| 2013/11/01 | 1,368 | 1,379 | 1,343 | 1,348 | 1,299,100 |
| 2013/10/31 | 1,380 | 1,387 | 1,360 | 1,362 | 860,200 |
| 2013/10/30 | 1,388 | 1,398 | 1,373 | 1,379 | 1,658,800 |
| 2013/10/29 | 1,381 | 1,386 | 1,358 | 1,368 | 957,400 |
| 2013/10/28 | 1,393 | 1,397 | 1,377 | 1,389 | 615,900 |
| 2013/10/25 | 1,406 | 1,406 | 1,380 | 1,384 | 702,200 |
| 2013/10/24 | 1,380 | 1,410 | 1,380 | 1,407 | 875,800 |
| 2013/10/23 | 1,428 | 1,441 | 1,378 | 1,379 | 1,396,400 |
| 2013/10/22 | 1,413 | 1,425 | 1,406 | 1,416 | 751,900 |
| 2013/10/21 | 1,410 | 1,435 | 1,406 | 1,412 | 1,139,800 |
| 2013/10/18 | 1,424 | 1,426 | 1,397 | 1,400 | 852,700 |
| 2013/10/17 | 1,448 | 1,462 | 1,417 | 1,428 | 1,508,500 |
| 2013/10/16 | 1,408 | 1,424 | 1,403 | 1,412 | 694,600 |
| 2013/10/15 | 1,433 | 1,436 | 1,400 | 1,404 | 832,100 |
| 2013/10/11 | 1,403 | 1,432 | 1,400 | 1,425 | 1,367,200 |
| 2013/10/10 | 1,385 | 1,398 | 1,363 | 1,382 | 1,668,400 |
| 2013/10/09 | 1,345 | 1,380 | 1,335 | 1,380 | 1,404,200 |
| 2013/10/08 | 1,331 | 1,362 | 1,321 | 1,360 | 1,922,500 |
| 2013/10/07 | 1,354 | 1,365 | 1,314 | 1,326 | 2,092,600 |
| 2013/10/04 | 1,382 | 1,413 | 1,354 | 1,356 | 2,915,900 |
| 2013/10/03 | 1,482 | 1,490 | 1,437 | 1,442 | 1,884,200 |
| 2013/10/02 | 1,520 | 1,523 | 1,482 | 1,490 | 1,886,000 |
| 2013/10/01 | 1,520 | 1,542 | 1,518 | 1,522 | 809,100 |
| 2013/09/30 | 1,556 | 1,556 | 1,507 | 1,511 | 899,200 |
| 2013/09/27 | 1,569 | 1,594 | 1,567 | 1,576 | 1,082,000 |
| 2013/09/26 | 1,520 | 1,548 | 1,500 | 1,548 | 437,400 |
| 2013/09/25 | 1,539 | 1,543 | 1,512 | 1,519 | 620,500 |
| 2013/09/24 | 1,530 | 1,548 | 1,523 | 1,538 | 677,200 |
| 2013/09/20 | 1,550 | 1,559 | 1,536 | 1,545 | 688,500 |
| 2013/09/19 | 1,522 | 1,543 | 1,499 | 1,536 | 947,200 |
| 2013/09/18 | 1,476 | 1,509 | 1,464 | 1,484 | 1,308,100 |
| 2013/09/17 | 1,491 | 1,498 | 1,467 | 1,468 | 435,300 |
| 2013/09/13 | 1,489 | 1,507 | 1,463 | 1,486 | 954,900 |
| 2013/09/12 | 1,511 | 1,519 | 1,481 | 1,488 | 483,900 |
| 2013/09/11 | 1,520 | 1,539 | 1,509 | 1,516 | 969,600 |
| 2013/09/10 | 1,493 | 1,509 | 1,482 | 1,503 | 1,012,400 |
| 2013/09/09 | 1,510 | 1,515 | 1,480 | 1,485 | 1,151,300 |
| 2013/09/06 | 1,464 | 1,470 | 1,443 | 1,458 | 839,000 |
| 2013/09/05 | 1,460 | 1,481 | 1,446 | 1,451 | 950,700 |
| 2013/09/04 | 1,433 | 1,445 | 1,419 | 1,440 | 716,000 |
| 2013/09/03 | 1,412 | 1,450 | 1,403 | 1,434 | 1,363,800 |
| 2013/09/02 | 1,385 | 1,389 | 1,355 | 1,377 | 1,239,700 |
| 2013/08/30 | 1,400 | 1,408 | 1,375 | 1,385 | 1,212,700 |
| 2013/08/29 | 1,391 | 1,400 | 1,377 | 1,394 | 735,400 |
| 2013/08/28 | 1,352 | 1,399 | 1,338 | 1,392 | 2,047,200 |
| 2013/08/27 | 1,420 | 1,423 | 1,382 | 1,387 | 2,186,000 |
| 2013/08/26 | 1,470 | 1,474 | 1,433 | 1,440 | 1,168,300 |
| 2013/08/23 | 1,464 | 1,483 | 1,450 | 1,467 | 1,356,500 |
| 2013/08/22 | 1,431 | 1,459 | 1,421 | 1,439 | 1,388,700 |
| 2013/08/21 | 1,439 | 1,457 | 1,428 | 1,447 | 1,308,000 |
| 2013/08/20 | 1,460 | 1,473 | 1,430 | 1,438 | 901,900 |
| 2013/08/19 | 1,456 | 1,485 | 1,456 | 1,481 | 676,800 |
| 2013/08/16 | 1,461 | 1,477 | 1,456 | 1,462 | 1,093,200 |
| 2013/08/15 | 1,498 | 1,505 | 1,468 | 1,476 | 1,276,900 |
| 2013/08/14 | 1,503 | 1,506 | 1,475 | 1,495 | 1,218,900 |
| 2013/08/13 | 1,509 | 1,525 | 1,472 | 1,491 | 1,704,300 |
| 2013/08/12 | 1,495 | 1,500 | 1,474 | 1,483 | 1,758,500 |
| 2013/08/09 | 1,570 | 1,588 | 1,497 | 1,505 | 2,340,400 |
| 2013/08/08 | 1,563 | 1,600 | 1,550 | 1,570 | 4,175,800 |
| 2013/08/07 | 1,680 | 1,703 | 1,676 | 1,683 | 701,800 |
| 2013/08/06 | 1,700 | 1,727 | 1,690 | 1,719 | 624,700 |
| 2013/08/05 | 1,737 | 1,747 | 1,691 | 1,728 | 604,200 |
| 2013/08/02 | 1,719 | 1,745 | 1,703 | 1,745 | 935,900 |
| 2013/08/01 | 1,629 | 1,686 | 1,621 | 1,684 | 842,400 |
| 2013/07/31 | 1,620 | 1,664 | 1,594 | 1,633 | 964,900 |
| 2013/07/30 | 1,583 | 1,634 | 1,576 | 1,622 | 882,700 |
| 2013/07/29 | 1,611 | 1,645 | 1,577 | 1,582 | 1,010,800 |
| 2013/07/26 | 1,710 | 1,715 | 1,661 | 1,665 | 968,200 |
| 2013/07/25 | 1,756 | 1,760 | 1,732 | 1,739 | 853,900 |
| 2013/07/24 | 1,767 | 1,778 | 1,738 | 1,749 | 697,800 |
| 2013/07/23 | 1,766 | 1,787 | 1,751 | 1,781 | 731,000 |
| 2013/07/22 | 1,780 | 1,790 | 1,761 | 1,782 | 608,000 |
| 2013/07/19 | 1,791 | 1,830 | 1,746 | 1,758 | 2,345,300 |
| 2013/07/18 | 1,777 | 1,793 | 1,746 | 1,765 | 957,400 |
| 2013/07/17 | 1,747 | 1,777 | 1,730 | 1,775 | 1,038,100 |
| 2013/07/16 | 1,745 | 1,756 | 1,720 | 1,750 | 823,500 |
| 2013/07/12 | 1,749 | 1,756 | 1,736 | 1,752 | 727,900 |
| 2013/07/11 | 1,708 | 1,751 | 1,706 | 1,748 | 1,034,000 |
| 2013/07/10 | 1,741 | 1,748 | 1,717 | 1,737 | 848,600 |
| 2013/07/09 | 1,735 | 1,749 | 1,717 | 1,743 | 836,100 |
| 2013/07/08 | 1,765 | 1,769 | 1,700 | 1,701 | 726,500 |
| 2013/07/05 | 1,720 | 1,732 | 1,706 | 1,730 | 583,600 |
| 2013/07/04 | 1,709 | 1,721 | 1,687 | 1,700 | 782,900 |
| 2013/07/03 | 1,700 | 1,742 | 1,683 | 1,731 | 1,620,400 |
| 2013/07/02 | 1,675 | 1,683 | 1,647 | 1,683 | 871,700 |
| 2013/07/01 | 1,653 | 1,665 | 1,621 | 1,657 | 1,044,700 |
| 2013/06/28 | 1,608 | 1,652 | 1,608 | 1,622 | 1,463,600 |
| 2013/06/27 | 1,497 | 1,578 | 1,492 | 1,569 | 1,563,200 |
| 2013/06/26 | 1,523 | 1,525 | 1,457 | 1,478 | 1,017,700 |
| 2013/06/25 | 1,527 | 1,552 | 1,501 | 1,523 | 1,036,200 |
| 2013/06/24 | 1,574 | 1,574 | 1,523 | 1,526 | 855,000 |
| 2013/06/21 | 1,511 | 1,560 | 1,483 | 1,549 | 2,075,200 |
| 2013/06/20 | 1,580 | 1,589 | 1,544 | 1,551 | 1,004,000 |
| 2013/06/19 | 1,600 | 1,620 | 1,562 | 1,580 | 865,000 |
| 2013/06/18 | 1,545 | 1,568 | 1,536 | 1,560 | 1,314,000 |
| 2013/06/17 | 1,462 | 1,538 | 1,451 | 1,534 | 1,419,100 |
| 2013/06/14 | 1,501 | 1,519 | 1,460 | 1,463 | 2,581,100 |
| 2013/06/13 | 1,477 | 1,477 | 1,417 | 1,427 | 1,424,300 |
| 2013/06/12 | 1,464 | 1,509 | 1,450 | 1,502 | 1,619,200 |
| 2013/06/11 | 1,525 | 1,553 | 1,496 | 1,521 | 1,965,500 |
| 2013/06/10 | 1,535 | 1,563 | 1,518 | 1,561 | 1,068,100 |
| 2013/06/07 | 1,469 | 1,497 | 1,414 | 1,463 | 2,178,000 |
| 2013/06/06 | 1,525 | 1,568 | 1,512 | 1,523 | 1,646,300 |
| 2013/06/05 | 1,580 | 1,607 | 1,549 | 1,561 | 2,145,600 |
| 2013/06/04 | 1,560 | 1,580 | 1,517 | 1,567 | 2,184,300 |
| 2013/06/03 | 1,596 | 1,610 | 1,556 | 1,567 | 2,011,800 |
| 2013/05/31 | 1,620 | 1,640 | 1,598 | 1,618 | 2,235,100 |
| 2013/05/30 | 1,597 | 1,622 | 1,545 | 1,557 | 2,217,600 |
| 2013/05/29 | 1,662 | 1,701 | 1,635 | 1,657 | 2,025,400 |
| 2013/05/28 | 1,610 | 1,645 | 1,592 | 1,633 | 2,242,200 |
| 2013/05/27 | 1,662 | 1,680 | 1,620 | 1,633 | 1,439,600 |
| 2013/05/24 | 1,734 | 1,768 | 1,654 | 1,702 | 2,445,500 |
| 2013/05/23 | 1,870 | 1,908 | 1,733 | 1,734 | 1,621,900 |
| 2013/05/22 | 1,879 | 1,886 | 1,842 | 1,861 | 1,053,500 |
| 2013/05/21 | 1,856 | 1,895 | 1,845 | 1,870 | 1,466,200 |
| 2013/05/20 | 1,857 | 1,898 | 1,844 | 1,878 | 1,310,300 |
| 2013/05/17 | 1,838 | 1,846 | 1,813 | 1,830 | 1,141,200 |
| 2013/05/16 | 1,870 | 1,880 | 1,811 | 1,837 | 1,359,700 |
| 2013/05/15 | 1,850 | 1,864 | 1,829 | 1,860 | 1,993,000 |
| 2013/05/14 | 1,853 | 1,864 | 1,819 | 1,826 | 1,790,600 |
| 2013/05/13 | 1,858 | 1,865 | 1,783 | 1,843 | 2,371,700 |
| 2013/05/10 | 1,830 | 1,901 | 1,822 | 1,877 | 2,089,100 |
| 2013/05/09 | 1,877 | 1,880 | 1,767 | 1,780 | 2,344,300 |
| 2013/05/08 | 1,880 | 1,919 | 1,867 | 1,876 | 1,762,200 |
| 2013/05/07 | 1,840 | 1,893 | 1,835 | 1,886 | 2,086,000 |
| 2013/05/02 | 1,772 | 1,798 | 1,756 | 1,785 | 858,900 |
| 2013/05/01 | 1,810 | 1,810 | 1,772 | 1,786 | 886,100 |
| 2013/04/30 | 1,825 | 1,840 | 1,791 | 1,797 | 1,745,100 |
| 2013/04/26 | 1,845 | 1,859 | 1,817 | 1,828 | 1,043,800 |
| 2013/04/25 | 1,857 | 1,862 | 1,820 | 1,844 | 1,262,800 |
| 2013/04/24 | 1,850 | 1,866 | 1,813 | 1,845 | 1,731,200 |
| 2013/04/23 | 1,830 | 1,831 | 1,803 | 1,810 | 1,485,200 |
| 2013/04/22 | 1,806 | 1,825 | 1,806 | 1,821 | 1,580,700 |
| 2013/04/19 | 1,780 | 1,790 | 1,746 | 1,768 | 1,626,900 |
| 2013/04/18 | 1,769 | 1,799 | 1,752 | 1,773 | 1,737,600 |
| 2013/04/17 | 1,715 | 1,769 | 1,707 | 1,765 | 1,634,900 |
| 2013/04/16 | 1,681 | 1,714 | 1,660 | 1,703 | 1,932,900 |
| 2013/04/15 | 1,713 | 1,743 | 1,701 | 1,721 | 1,124,100 |
| 2013/04/12 | 1,741 | 1,758 | 1,725 | 1,748 | 1,140,100 |
| 2013/04/11 | 1,707 | 1,769 | 1,705 | 1,765 | 1,895,000 |
| 2013/04/10 | 1,670 | 1,701 | 1,651 | 1,699 | 1,600,300 |
| 2013/04/09 | 1,690 | 1,702 | 1,641 | 1,659 | 1,926,200 |
| 2013/04/08 | 1,720 | 1,737 | 1,668 | 1,707 | 1,555,000 |
| 2013/04/05 | 1,642 | 1,684 | 1,634 | 1,678 | 3,166,000 |
| 2013/04/04 | 1,506 | 1,577 | 1,475 | 1,577 | 1,341,500 |
| 2013/04/03 | 1,520 | 1,553 | 1,510 | 1,542 | 1,223,400 |
| 2013/04/02 | 1,499 | 1,505 | 1,457 | 1,492 | 1,104,700 |
| 2013/04/01 | 1,605 | 1,605 | 1,509 | 1,509 | 1,474,700 |
| 2013/03/29 | 1,600 | 1,612 | 1,575 | 1,603 | 1,083,900 |
| 2013/03/28 | 1,575 | 1,579 | 1,556 | 1,570 | 795,300 |
| 2013/03/27 | 1,560 | 1,632 | 1,550 | 1,575 | 2,299,400 |
| 2013/03/26 | 1,505 | 1,526 | 1,491 | 1,509 | 913,500 |
| 2013/03/25 | 1,526 | 1,534 | 1,494 | 1,524 | 1,283,100 |
| 2013/03/22 | 1,558 | 1,558 | 1,511 | 1,525 | 1,375,100 |
| 2013/03/21 | 1,565 | 1,590 | 1,563 | 1,589 | 1,092,300 |
| 2013/03/19 | 1,565 | 1,566 | 1,525 | 1,551 | 1,278,500 |
| 2013/03/18 | 1,535 | 1,544 | 1,517 | 1,529 | 1,027,200 |
| 2013/03/15 | 1,520 | 1,573 | 1,519 | 1,573 | 1,995,100 |
| 2013/03/14 | 1,495 | 1,510 | 1,472 | 1,507 | 1,109,500 |
| 2013/03/13 | 1,500 | 1,525 | 1,471 | 1,501 | 1,068,200 |
| 2013/03/12 | 1,549 | 1,549 | 1,512 | 1,517 | 879,300 |
| 2013/03/11 | 1,575 | 1,575 | 1,526 | 1,539 | 1,326,700 |
| 2013/03/08 | 1,497 | 1,549 | 1,494 | 1,543 | 1,869,300 |
| 2013/03/07 | 1,474 | 1,497 | 1,463 | 1,479 | 1,246,900 |
| 2013/03/06 | 1,453 | 1,454 | 1,427 | 1,447 | 704,100 |
| 2013/03/05 | 1,449 | 1,460 | 1,415 | 1,431 | 1,060,300 |
| 2013/03/04 | 1,427 | 1,448 | 1,422 | 1,441 | 1,104,700 |
| 2013/03/01 | 1,402 | 1,418 | 1,387 | 1,416 | 1,763,700 |
| 2013/02/28 | 1,412 | 1,448 | 1,402 | 1,444 | 1,753,200 |
| 2013/02/27 | 1,390 | 1,402 | 1,368 | 1,385 | 1,663,300 |
| 2013/02/26 | 1,397 | 1,420 | 1,382 | 1,387 | 1,290,000 |
| 2013/02/25 | 1,402 | 1,427 | 1,395 | 1,410 | 1,580,000 |
| 2013/02/22 | 1,361 | 1,388 | 1,361 | 1,379 | 984,500 |
| 2013/02/21 | 1,400 | 1,412 | 1,372 | 1,383 | 1,502,400 |
| 2013/02/20 | 1,430 | 1,435 | 1,378 | 1,400 | 1,902,400 |
| 2013/02/19 | 1,410 | 1,447 | 1,388 | 1,412 | 2,405,600 |
| 2013/02/18 | 1,325 | 1,380 | 1,316 | 1,364 | 1,991,800 |
| 2013/02/15 | 1,254 | 1,325 | 1,250 | 1,324 | 2,962,300 |
| 2013/02/14 | 1,244 | 1,335 | 1,221 | 1,286 | 3,389,200 |
| 2013/02/13 | 1,212 | 1,235 | 1,206 | 1,214 | 978,100 |
| 2013/02/12 | 1,250 | 1,255 | 1,234 | 1,235 | 990,500 |
| 2013/02/08 | 1,248 | 1,256 | 1,228 | 1,233 | 899,700 |
| 2013/02/07 | 1,257 | 1,269 | 1,245 | 1,257 | 876,600 |
| 2013/02/06 | 1,247 | 1,271 | 1,244 | 1,264 | 1,355,900 |
| 2013/02/05 | 1,230 | 1,238 | 1,204 | 1,206 | 1,453,900 |
| 2013/02/04 | 1,237 | 1,270 | 1,226 | 1,264 | 1,466,900 |
| 2013/02/01 | 1,230 | 1,240 | 1,215 | 1,220 | 1,112,000 |
| 2013/01/31 | 1,188 | 1,219 | 1,186 | 1,219 | 2,327,200 |
| 2013/01/30 | 1,157 | 1,185 | 1,153 | 1,181 | 932,600 |
| 2013/01/29 | 1,147 | 1,169 | 1,141 | 1,154 | 999,600 |
| 2013/01/28 | 1,182 | 1,197 | 1,163 | 1,165 | 1,168,900 |
| 2013/01/25 | 1,152 | 1,165 | 1,140 | 1,163 | 1,185,900 |
| 2013/01/24 | 1,108 | 1,134 | 1,106 | 1,123 | 958,800 |
| 2013/01/23 | 1,113 | 1,125 | 1,106 | 1,108 | 1,494,500 |
| 2013/01/22 | 1,162 | 1,162 | 1,123 | 1,135 | 1,686,000 |
| 2013/01/21 | 1,153 | 1,169 | 1,153 | 1,162 | 826,300 |
| 2013/01/18 | 1,170 | 1,170 | 1,146 | 1,169 | 1,860,500 |
| 2013/01/17 | 1,124 | 1,143 | 1,115 | 1,143 | 1,507,200 |
| 2013/01/16 | 1,128 | 1,145 | 1,114 | 1,116 | 1,231,800 |
| 2013/01/15 | 1,166 | 1,173 | 1,130 | 1,137 | 2,025,400 |
| 2013/01/11 | 1,122 | 1,158 | 1,122 | 1,152 | 2,435,400 |
| 2013/01/10 | 1,072 | 1,112 | 1,072 | 1,104 | 2,268,100 |
| 2013/01/09 | 1,045 | 1,062 | 1,032 | 1,055 | 1,674,900 |
| 2013/01/08 | 1,074 | 1,080 | 1,054 | 1,057 | 1,101,700 |
| 2013/01/07 | 1,104 | 1,110 | 1,069 | 1,075 | 1,383,600 |
| 2013/01/04 | 1,088 | 1,091 | 1,072 | 1,085 | 1,212,400 |