日本ガイシ(5333)の株価時系列情報
日本ガイシ(5333)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 | 2,000 | 2,005 | 1,974 | 1,998 | 1,535,000 |
| 2013/12/27 | 1,921 | 1,992 | 1,908 | 1,990 | 2,682,000 |
| 2013/12/26 | 1,900 | 1,927 | 1,891 | 1,923 | 997,000 |
| 2013/12/25 | 1,870 | 1,890 | 1,866 | 1,886 | 1,600,000 |
| 2013/12/24 | 1,878 | 1,890 | 1,866 | 1,882 | 1,799,000 |
| 2013/12/20 | 1,875 | 1,890 | 1,861 | 1,875 | 1,568,000 |
| 2013/12/19 | 1,894 | 1,912 | 1,885 | 1,893 | 2,019,000 |
| 2013/12/18 | 1,839 | 1,876 | 1,838 | 1,876 | 1,654,000 |
| 2013/12/17 | 1,860 | 1,875 | 1,837 | 1,849 | 1,191,000 |
| 2013/12/16 | 1,876 | 1,884 | 1,833 | 1,839 | 786,000 |
| 2013/12/13 | 1,856 | 1,889 | 1,855 | 1,875 | 3,238,000 |
| 2013/12/12 | 1,838 | 1,860 | 1,831 | 1,854 | 995,000 |
| 2013/12/11 | 1,859 | 1,889 | 1,851 | 1,865 | 1,375,000 |
| 2013/12/10 | 1,885 | 1,899 | 1,875 | 1,886 | 970,000 |
| 2013/12/09 | 1,880 | 1,900 | 1,870 | 1,900 | 1,825,000 |
| 2013/12/06 | 1,781 | 1,844 | 1,781 | 1,832 | 1,520,000 |
| 2013/12/05 | 1,864 | 1,876 | 1,796 | 1,805 | 2,961,000 |
| 2013/12/04 | 1,908 | 1,928 | 1,873 | 1,888 | 3,004,000 |
| 2013/12/03 | 1,899 | 1,964 | 1,891 | 1,948 | 3,538,000 |
| 2013/12/02 | 1,882 | 1,889 | 1,856 | 1,887 | 2,617,000 |
| 2013/11/29 | 1,865 | 1,876 | 1,843 | 1,875 | 2,074,000 |
| 2013/11/28 | 1,834 | 1,864 | 1,834 | 1,862 | 2,140,000 |
| 2013/11/27 | 1,820 | 1,849 | 1,808 | 1,824 | 1,883,000 |
| 2013/11/26 | 1,809 | 1,847 | 1,805 | 1,832 | 2,413,000 |
| 2013/11/25 | 1,798 | 1,809 | 1,788 | 1,809 | 1,608,000 |
| 2013/11/22 | 1,787 | 1,805 | 1,775 | 1,780 | 1,953,000 |
| 2013/11/21 | 1,755 | 1,776 | 1,748 | 1,771 | 1,655,000 |
| 2013/11/20 | 1,754 | 1,762 | 1,745 | 1,747 | 925,000 |
| 2013/11/19 | 1,752 | 1,769 | 1,733 | 1,752 | 1,443,000 |
| 2013/11/18 | 1,804 | 1,805 | 1,758 | 1,769 | 2,605,000 |
| 2013/11/15 | 1,770 | 1,806 | 1,765 | 1,800 | 2,873,000 |
| 2013/11/14 | 1,761 | 1,780 | 1,740 | 1,765 | 2,407,000 |
| 2013/11/13 | 1,758 | 1,779 | 1,739 | 1,753 | 2,061,000 |
| 2013/11/12 | 1,685 | 1,757 | 1,683 | 1,757 | 3,025,000 |
| 2013/11/11 | 1,675 | 1,680 | 1,662 | 1,679 | 1,369,000 |
| 2013/11/08 | 1,620 | 1,650 | 1,616 | 1,644 | 1,155,000 |
| 2013/11/07 | 1,661 | 1,672 | 1,631 | 1,633 | 1,162,000 |
| 2013/11/06 | 1,668 | 1,680 | 1,654 | 1,667 | 1,300,000 |
| 2013/11/05 | 1,650 | 1,674 | 1,634 | 1,666 | 2,304,000 |
| 2013/11/01 | 1,640 | 1,648 | 1,605 | 1,630 | 2,170,000 |
| 2013/10/31 | 1,578 | 1,684 | 1,569 | 1,644 | 7,994,000 |
| 2013/10/30 | 1,519 | 1,542 | 1,516 | 1,538 | 1,535,000 |
| 2013/10/29 | 1,511 | 1,518 | 1,498 | 1,508 | 1,103,000 |
| 2013/10/28 | 1,530 | 1,541 | 1,517 | 1,541 | 1,098,000 |
| 2013/10/25 | 1,539 | 1,549 | 1,504 | 1,508 | 1,725,000 |
| 2013/10/24 | 1,509 | 1,543 | 1,493 | 1,538 | 1,527,000 |
| 2013/10/23 | 1,516 | 1,525 | 1,508 | 1,510 | 1,688,000 |
| 2013/10/22 | 1,499 | 1,510 | 1,494 | 1,508 | 570,000 |
| 2013/10/21 | 1,493 | 1,508 | 1,491 | 1,497 | 769,000 |
| 2013/10/18 | 1,490 | 1,495 | 1,479 | 1,487 | 721,000 |
| 2013/10/17 | 1,495 | 1,500 | 1,471 | 1,484 | 1,068,000 |
| 2013/10/16 | 1,479 | 1,486 | 1,467 | 1,480 | 619,000 |
| 2013/10/15 | 1,491 | 1,491 | 1,469 | 1,479 | 740,000 |
| 2013/10/11 | 1,464 | 1,491 | 1,453 | 1,481 | 1,750,000 |
| 2013/10/10 | 1,428 | 1,436 | 1,412 | 1,435 | 590,000 |
| 2013/10/09 | 1,385 | 1,427 | 1,381 | 1,427 | 724,000 |
| 2013/10/08 | 1,385 | 1,405 | 1,380 | 1,398 | 738,000 |
| 2013/10/07 | 1,413 | 1,418 | 1,392 | 1,395 | 1,001,000 |
| 2013/10/04 | 1,400 | 1,424 | 1,390 | 1,413 | 1,094,000 |
| 2013/10/03 | 1,424 | 1,437 | 1,412 | 1,415 | 1,156,000 |
| 2013/10/02 | 1,483 | 1,500 | 1,428 | 1,432 | 1,633,000 |
| 2013/10/01 | 1,497 | 1,505 | 1,483 | 1,489 | 781,000 |
| 2013/09/30 | 1,483 | 1,507 | 1,475 | 1,488 | 828,000 |
| 2013/09/27 | 1,532 | 1,537 | 1,510 | 1,522 | 844,000 |
| 2013/09/26 | 1,491 | 1,528 | 1,475 | 1,527 | 848,000 |
| 2013/09/25 | 1,516 | 1,520 | 1,489 | 1,492 | 976,000 |
| 2013/09/24 | 1,519 | 1,528 | 1,511 | 1,523 | 665,000 |
| 2013/09/20 | 1,540 | 1,544 | 1,519 | 1,526 | 990,000 |
| 2013/09/19 | 1,518 | 1,536 | 1,510 | 1,528 | 1,913,000 |
| 2013/09/18 | 1,490 | 1,505 | 1,483 | 1,490 | 1,702,000 |
| 2013/09/17 | 1,453 | 1,490 | 1,453 | 1,465 | 966,000 |
| 2013/09/13 | 1,450 | 1,462 | 1,425 | 1,452 | 2,766,000 |
| 2013/09/12 | 1,456 | 1,466 | 1,450 | 1,456 | 693,000 |
| 2013/09/11 | 1,471 | 1,475 | 1,456 | 1,459 | 1,121,000 |
| 2013/09/10 | 1,459 | 1,472 | 1,452 | 1,469 | 1,035,000 |
| 2013/09/09 | 1,450 | 1,452 | 1,433 | 1,441 | 832,000 |
| 2013/09/06 | 1,430 | 1,431 | 1,401 | 1,408 | 868,000 |
| 2013/09/05 | 1,432 | 1,443 | 1,419 | 1,430 | 1,204,000 |
| 2013/09/04 | 1,397 | 1,420 | 1,395 | 1,420 | 792,000 |
| 2013/09/03 | 1,392 | 1,416 | 1,392 | 1,413 | 1,463,000 |
| 2013/09/02 | 1,377 | 1,390 | 1,359 | 1,383 | 757,000 |
| 2013/08/30 | 1,408 | 1,428 | 1,368 | 1,368 | 2,457,000 |
| 2013/08/29 | 1,330 | 1,420 | 1,326 | 1,389 | 2,958,000 |
| 2013/08/28 | 1,312 | 1,329 | 1,307 | 1,320 | 731,000 |
| 2013/08/27 | 1,348 | 1,372 | 1,342 | 1,349 | 669,000 |
| 2013/08/26 | 1,365 | 1,370 | 1,338 | 1,343 | 537,000 |
| 2013/08/23 | 1,355 | 1,368 | 1,348 | 1,354 | 1,024,000 |
| 2013/08/22 | 1,312 | 1,334 | 1,302 | 1,322 | 851,000 |
| 2013/08/21 | 1,337 | 1,353 | 1,315 | 1,336 | 883,000 |
| 2013/08/20 | 1,367 | 1,377 | 1,337 | 1,339 | 913,000 |
| 2013/08/19 | 1,350 | 1,379 | 1,348 | 1,379 | 661,000 |
| 2013/08/16 | 1,344 | 1,371 | 1,341 | 1,365 | 898,000 |
| 2013/08/15 | 1,393 | 1,403 | 1,367 | 1,374 | 1,010,000 |
| 2013/08/14 | 1,390 | 1,418 | 1,377 | 1,413 | 944,000 |
| 2013/08/13 | 1,358 | 1,376 | 1,346 | 1,376 | 708,000 |
| 2013/08/12 | 1,336 | 1,353 | 1,316 | 1,337 | 760,000 |
| 2013/08/09 | 1,349 | 1,366 | 1,336 | 1,345 | 1,965,000 |
| 2013/08/08 | 1,372 | 1,405 | 1,339 | 1,344 | 1,349,000 |
| 2013/08/07 | 1,392 | 1,408 | 1,372 | 1,372 | 1,434,000 |
| 2013/08/06 | 1,413 | 1,437 | 1,399 | 1,436 | 992,000 |
| 2013/08/05 | 1,450 | 1,450 | 1,408 | 1,414 | 1,399,000 |
| 2013/08/02 | 1,418 | 1,450 | 1,410 | 1,450 | 1,913,000 |
| 2013/08/01 | 1,325 | 1,404 | 1,323 | 1,404 | 3,149,000 |
| 2013/07/31 | 1,269 | 1,315 | 1,263 | 1,310 | 2,001,000 |
| 2013/07/30 | 1,253 | 1,318 | 1,245 | 1,315 | 1,346,000 |
| 2013/07/29 | 1,293 | 1,298 | 1,252 | 1,255 | 1,430,000 |
| 2013/07/26 | 1,318 | 1,336 | 1,311 | 1,320 | 977,000 |
| 2013/07/25 | 1,370 | 1,378 | 1,351 | 1,354 | 813,000 |
| 2013/07/24 | 1,357 | 1,379 | 1,349 | 1,365 | 688,000 |
| 2013/07/23 | 1,335 | 1,371 | 1,333 | 1,367 | 854,000 |
| 2013/07/22 | 1,356 | 1,372 | 1,341 | 1,347 | 1,965,000 |
| 2013/07/19 | 1,400 | 1,405 | 1,336 | 1,348 | 2,396,000 |
| 2013/07/18 | 1,390 | 1,393 | 1,375 | 1,391 | 1,240,000 |
| 2013/07/17 | 1,385 | 1,389 | 1,372 | 1,389 | 877,000 |
| 2013/07/16 | 1,379 | 1,391 | 1,377 | 1,389 | 1,259,000 |
| 2013/07/12 | 1,337 | 1,366 | 1,333 | 1,363 | 1,839,000 |
| 2013/07/11 | 1,315 | 1,342 | 1,309 | 1,342 | 907,000 |
| 2013/07/10 | 1,338 | 1,349 | 1,322 | 1,335 | 1,213,000 |
| 2013/07/09 | 1,327 | 1,339 | 1,311 | 1,338 | 1,573,000 |
| 2013/07/08 | 1,320 | 1,353 | 1,320 | 1,320 | 1,794,000 |
| 2013/07/05 | 1,298 | 1,305 | 1,291 | 1,302 | 1,505,000 |
| 2013/07/04 | 1,286 | 1,297 | 1,274 | 1,289 | 1,013,000 |
| 2013/07/03 | 1,295 | 1,297 | 1,280 | 1,285 | 1,573,000 |
| 2013/07/02 | 1,259 | 1,273 | 1,247 | 1,273 | 1,426,000 |
| 2013/07/01 | 1,241 | 1,247 | 1,209 | 1,241 | 1,489,000 |
| 2013/06/28 | 1,204 | 1,242 | 1,201 | 1,230 | 2,054,000 |
| 2013/06/27 | 1,139 | 1,183 | 1,127 | 1,183 | 1,588,000 |
| 2013/06/26 | 1,146 | 1,171 | 1,126 | 1,127 | 1,448,000 |
| 2013/06/25 | 1,148 | 1,170 | 1,124 | 1,142 | 2,167,000 |
| 2013/06/24 | 1,186 | 1,192 | 1,155 | 1,159 | 1,313,000 |
| 2013/06/21 | 1,138 | 1,174 | 1,121 | 1,166 | 4,231,000 |
| 2013/06/20 | 1,182 | 1,200 | 1,166 | 1,177 | 2,147,000 |
| 2013/06/19 | 1,187 | 1,198 | 1,169 | 1,182 | 1,498,000 |
| 2013/06/18 | 1,198 | 1,198 | 1,157 | 1,167 | 1,657,000 |
| 2013/06/17 | 1,150 | 1,191 | 1,139 | 1,190 | 1,449,000 |
| 2013/06/14 | 1,171 | 1,190 | 1,149 | 1,153 | 4,398,000 |
| 2013/06/13 | 1,180 | 1,182 | 1,115 | 1,124 | 2,624,000 |
| 2013/06/12 | 1,185 | 1,225 | 1,171 | 1,216 | 1,214,000 |
| 2013/06/11 | 1,250 | 1,254 | 1,214 | 1,215 | 1,745,000 |
| 2013/06/10 | 1,220 | 1,255 | 1,217 | 1,249 | 2,592,000 |
| 2013/06/07 | 1,191 | 1,219 | 1,158 | 1,193 | 2,943,000 |
| 2013/06/06 | 1,200 | 1,235 | 1,193 | 1,205 | 3,651,000 |
| 2013/06/05 | 1,275 | 1,290 | 1,204 | 1,204 | 4,163,000 |
| 2013/06/04 | 1,248 | 1,305 | 1,230 | 1,290 | 2,324,000 |
| 2013/06/03 | 1,260 | 1,284 | 1,248 | 1,248 | 2,272,000 |
| 2013/05/31 | 1,321 | 1,334 | 1,296 | 1,300 | 1,808,000 |
| 2013/05/30 | 1,347 | 1,369 | 1,299 | 1,306 | 2,942,000 |
| 2013/05/29 | 1,424 | 1,429 | 1,374 | 1,377 | 3,441,000 |
| 2013/05/28 | 1,337 | 1,392 | 1,335 | 1,368 | 3,064,000 |
| 2013/05/27 | 1,388 | 1,411 | 1,354 | 1,358 | 2,707,000 |
| 2013/05/24 | 1,466 | 1,508 | 1,363 | 1,443 | 3,738,000 |
| 2013/05/23 | 1,563 | 1,606 | 1,410 | 1,414 | 3,926,000 |
| 2013/05/22 | 1,582 | 1,609 | 1,541 | 1,563 | 2,101,000 |
| 2013/05/21 | 1,518 | 1,598 | 1,500 | 1,595 | 2,436,000 |
| 2013/05/20 | 1,512 | 1,538 | 1,507 | 1,520 | 1,745,000 |
| 2013/05/17 | 1,477 | 1,500 | 1,461 | 1,494 | 2,134,000 |
| 2013/05/16 | 1,495 | 1,513 | 1,460 | 1,493 | 3,216,000 |
| 2013/05/15 | 1,453 | 1,514 | 1,428 | 1,497 | 5,794,000 |
| 2013/05/14 | 1,315 | 1,348 | 1,310 | 1,313 | 1,700,000 |
| 2013/05/13 | 1,360 | 1,365 | 1,308 | 1,315 | 1,907,000 |
| 2013/05/10 | 1,290 | 1,341 | 1,285 | 1,331 | 3,375,000 |
| 2013/05/09 | 1,269 | 1,282 | 1,258 | 1,259 | 1,524,000 |
| 2013/05/08 | 1,248 | 1,283 | 1,239 | 1,268 | 2,391,000 |
| 2013/05/07 | 1,197 | 1,228 | 1,195 | 1,224 | 2,209,000 |
| 2013/05/02 | 1,140 | 1,179 | 1,136 | 1,158 | 1,716,000 |
| 2013/05/01 | 1,160 | 1,170 | 1,142 | 1,145 | 1,301,000 |
| 2013/04/30 | 1,160 | 1,186 | 1,156 | 1,176 | 1,499,000 |
| 2013/04/26 | 1,192 | 1,192 | 1,165 | 1,172 | 1,661,000 |
| 2013/04/25 | 1,160 | 1,192 | 1,159 | 1,184 | 2,049,000 |
| 2013/04/24 | 1,149 | 1,161 | 1,140 | 1,156 | 1,751,000 |
| 2013/04/23 | 1,124 | 1,148 | 1,119 | 1,127 | 2,021,000 |
| 2013/04/22 | 1,098 | 1,132 | 1,093 | 1,128 | 3,460,000 |
| 2013/04/19 | 1,047 | 1,075 | 1,036 | 1,073 | 1,623,000 |
| 2013/04/18 | 1,034 | 1,045 | 1,027 | 1,037 | 1,659,000 |
| 2013/04/17 | 1,057 | 1,058 | 1,039 | 1,044 | 950,000 |
| 2013/04/16 | 1,030 | 1,054 | 1,025 | 1,046 | 1,436,000 |
| 2013/04/15 | 1,069 | 1,072 | 1,056 | 1,056 | 1,159,000 |
| 2013/04/12 | 1,075 | 1,094 | 1,067 | 1,074 | 2,968,000 |
| 2013/04/11 | 1,060 | 1,070 | 1,054 | 1,069 | 2,029,000 |
| 2013/04/10 | 1,041 | 1,059 | 1,040 | 1,059 | 1,855,000 |
| 2013/04/09 | 1,048 | 1,057 | 1,035 | 1,042 | 1,630,000 |
| 2013/04/08 | 1,026 | 1,036 | 1,019 | 1,033 | 2,330,000 |
| 2013/04/05 | 1,019 | 1,027 | 1,001 | 1,001 | 2,711,000 |
| 2013/04/04 | 968 | 981 | 946 | 981 | 2,793,000 |
| 2013/04/03 | 980 | 980 | 965 | 979 | 1,407,000 |
| 2013/04/02 | 999 | 1,000 | 975 | 975 | 1,694,000 |
| 2013/04/01 | 1,015 | 1,015 | 1,001 | 1,003 | 1,430,000 |
| 2013/03/29 | 1,013 | 1,016 | 1,004 | 1,013 | 1,588,000 |
| 2013/03/28 | 1,015 | 1,018 | 995 | 999 | 1,869,000 |
| 2013/03/27 | 1,018 | 1,025 | 1,015 | 1,020 | 1,223,000 |
| 2013/03/26 | 1,043 | 1,043 | 1,015 | 1,017 | 2,046,000 |
| 2013/03/25 | 1,054 | 1,059 | 1,050 | 1,054 | 1,378,000 |
| 2013/03/22 | 1,049 | 1,057 | 1,040 | 1,045 | 1,894,000 |
| 2013/03/21 | 1,045 | 1,058 | 1,041 | 1,051 | 1,559,000 |
| 2013/03/19 | 1,016 | 1,036 | 1,016 | 1,035 | 1,463,000 |
| 2013/03/18 | 1,021 | 1,022 | 1,001 | 1,002 | 1,589,000 |
| 2013/03/15 | 1,036 | 1,043 | 1,028 | 1,033 | 2,042,000 |
| 2013/03/14 | 1,050 | 1,052 | 1,029 | 1,034 | 1,578,000 |
| 2013/03/13 | 1,050 | 1,065 | 1,047 | 1,047 | 1,242,000 |
| 2013/03/12 | 1,071 | 1,074 | 1,054 | 1,057 | 1,827,000 |
| 2013/03/11 | 1,066 | 1,073 | 1,062 | 1,071 | 1,569,000 |
| 2013/03/08 | 1,058 | 1,065 | 1,048 | 1,061 | 5,224,000 |
| 2013/03/07 | 1,080 | 1,081 | 1,043 | 1,046 | 2,141,000 |
| 2013/03/06 | 1,055 | 1,075 | 1,055 | 1,074 | 1,832,000 |
| 2013/03/05 | 1,044 | 1,054 | 1,042 | 1,047 | 2,066,000 |
| 2013/03/04 | 1,024 | 1,048 | 1,015 | 1,043 | 2,762,000 |
| 2013/03/01 | 998 | 1,018 | 995 | 1,017 | 1,659,000 |
| 2013/02/28 | 989 | 1,007 | 982 | 1,000 | 2,485,000 |
| 2013/02/27 | 989 | 990 | 970 | 970 | 1,474,000 |
| 2013/02/26 | 978 | 1,001 | 975 | 990 | 1,684,000 |
| 2013/02/25 | 982 | 1,007 | 980 | 1,007 | 2,266,000 |
| 2013/02/22 | 958 | 970 | 946 | 969 | 1,866,000 |
| 2013/02/21 | 961 | 968 | 954 | 964 | 1,405,000 |
| 2013/02/20 | 973 | 974 | 960 | 965 | 1,705,000 |
| 2013/02/19 | 974 | 974 | 960 | 962 | 1,280,000 |
| 2013/02/18 | 964 | 978 | 961 | 973 | 1,168,000 |
| 2013/02/15 | 960 | 969 | 941 | 952 | 1,661,000 |
| 2013/02/14 | 946 | 974 | 945 | 970 | 1,960,000 |
| 2013/02/13 | 953 | 960 | 941 | 944 | 1,440,000 |
| 2013/02/12 | 958 | 963 | 947 | 952 | 1,664,000 |
| 2013/02/08 | 946 | 960 | 937 | 938 | 2,850,000 |
| 2013/02/07 | 972 | 974 | 956 | 961 | 2,430,000 |
| 2013/02/06 | 971 | 982 | 968 | 976 | 2,952,000 |
| 2013/02/05 | 957 | 968 | 951 | 957 | 2,018,000 |
| 2013/02/04 | 989 | 989 | 957 | 970 | 3,661,000 |
| 2013/02/01 | 1,041 | 1,042 | 990 | 991 | 4,018,000 |
| 2013/01/31 | 1,057 | 1,068 | 1,044 | 1,065 | 1,382,000 |
| 2013/01/30 | 1,043 | 1,055 | 1,032 | 1,055 | 1,472,000 |
| 2013/01/29 | 1,030 | 1,052 | 1,025 | 1,042 | 1,555,000 |
| 2013/01/28 | 1,075 | 1,077 | 1,035 | 1,035 | 1,600,000 |
| 2013/01/25 | 1,070 | 1,073 | 1,058 | 1,069 | 1,256,000 |
| 2013/01/24 | 1,030 | 1,059 | 1,030 | 1,050 | 937,000 |
| 2013/01/23 | 1,050 | 1,057 | 1,033 | 1,033 | 1,303,000 |
| 2013/01/22 | 1,087 | 1,097 | 1,058 | 1,067 | 1,750,000 |
| 2013/01/21 | 1,100 | 1,100 | 1,074 | 1,088 | 1,062,000 |
| 2013/01/18 | 1,080 | 1,093 | 1,077 | 1,093 | 1,608,000 |
| 2013/01/17 | 1,060 | 1,079 | 1,034 | 1,053 | 1,899,000 |
| 2013/01/16 | 1,076 | 1,076 | 1,050 | 1,052 | 1,021,000 |
| 2013/01/15 | 1,087 | 1,090 | 1,073 | 1,078 | 1,064,000 |
| 2013/01/11 | 1,074 | 1,079 | 1,062 | 1,068 | 1,441,000 |
| 2013/01/10 | 1,050 | 1,067 | 1,050 | 1,062 | 680,000 |
| 2013/01/09 | 1,014 | 1,055 | 1,014 | 1,050 | 1,096,000 |
| 2013/01/08 | 1,054 | 1,060 | 1,031 | 1,032 | 1,353,000 |
| 2013/01/07 | 1,077 | 1,080 | 1,058 | 1,061 | 1,627,000 |
| 2013/01/04 | 1,058 | 1,066 | 1,051 | 1,057 | 2,015,000 |