住友金属鉱山(5713)の株価時系列情報
住友金属鉱山(5713)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 | 1,348 | 1,382 | 1,342 | 1,377 | 3,603,000 |
| 2013/12/27 | 1,329 | 1,343 | 1,326 | 1,341 | 2,072,000 |
| 2013/12/26 | 1,307 | 1,328 | 1,301 | 1,324 | 1,691,000 |
| 2013/12/25 | 1,300 | 1,307 | 1,294 | 1,301 | 2,362,000 |
| 2013/12/24 | 1,306 | 1,317 | 1,302 | 1,304 | 2,927,000 |
| 2013/12/20 | 1,292 | 1,305 | 1,284 | 1,305 | 3,158,000 |
| 2013/12/19 | 1,304 | 1,309 | 1,298 | 1,303 | 3,425,000 |
| 2013/12/18 | 1,260 | 1,298 | 1,259 | 1,298 | 4,351,000 |
| 2013/12/17 | 1,260 | 1,270 | 1,257 | 1,264 | 2,733,000 |
| 2013/12/16 | 1,275 | 1,279 | 1,253 | 1,257 | 3,344,000 |
| 2013/12/13 | 1,290 | 1,300 | 1,267 | 1,267 | 7,274,000 |
| 2013/12/12 | 1,298 | 1,302 | 1,292 | 1,298 | 2,097,000 |
| 2013/12/11 | 1,305 | 1,313 | 1,294 | 1,310 | 2,707,000 |
| 2013/12/10 | 1,299 | 1,308 | 1,298 | 1,302 | 2,328,000 |
| 2013/12/09 | 1,299 | 1,314 | 1,298 | 1,304 | 1,856,000 |
| 2013/12/06 | 1,277 | 1,289 | 1,276 | 1,286 | 2,321,000 |
| 2013/12/05 | 1,307 | 1,307 | 1,288 | 1,289 | 2,790,000 |
| 2013/12/04 | 1,313 | 1,314 | 1,292 | 1,298 | 3,914,000 |
| 2013/12/03 | 1,332 | 1,335 | 1,321 | 1,323 | 3,081,000 |
| 2013/12/02 | 1,363 | 1,363 | 1,334 | 1,338 | 2,599,000 |
| 2013/11/29 | 1,361 | 1,366 | 1,345 | 1,363 | 2,597,000 |
| 2013/11/28 | 1,360 | 1,367 | 1,354 | 1,362 | 1,923,000 |
| 2013/11/27 | 1,350 | 1,362 | 1,346 | 1,353 | 2,179,000 |
| 2013/11/26 | 1,366 | 1,371 | 1,353 | 1,358 | 2,638,000 |
| 2013/11/25 | 1,387 | 1,388 | 1,367 | 1,385 | 1,991,000 |
| 2013/11/22 | 1,394 | 1,396 | 1,376 | 1,387 | 2,357,000 |
| 2013/11/21 | 1,391 | 1,395 | 1,376 | 1,387 | 2,284,000 |
| 2013/11/20 | 1,399 | 1,400 | 1,384 | 1,391 | 1,430,000 |
| 2013/11/19 | 1,383 | 1,396 | 1,383 | 1,395 | 2,050,000 |
| 2013/11/18 | 1,397 | 1,407 | 1,380 | 1,395 | 2,304,000 |
| 2013/11/15 | 1,379 | 1,391 | 1,371 | 1,388 | 2,644,000 |
| 2013/11/14 | 1,344 | 1,369 | 1,341 | 1,364 | 2,456,000 |
| 2013/11/13 | 1,330 | 1,345 | 1,330 | 1,339 | 1,451,000 |
| 2013/11/12 | 1,321 | 1,340 | 1,317 | 1,339 | 1,756,000 |
| 2013/11/11 | 1,328 | 1,343 | 1,310 | 1,321 | 1,604,000 |
| 2013/11/08 | 1,326 | 1,340 | 1,320 | 1,325 | 1,779,000 |
| 2013/11/07 | 1,352 | 1,356 | 1,341 | 1,350 | 1,427,000 |
| 2013/11/06 | 1,313 | 1,362 | 1,313 | 1,354 | 1,691,000 |
| 2013/11/05 | 1,358 | 1,358 | 1,316 | 1,322 | 2,111,000 |
| 2013/11/01 | 1,368 | 1,368 | 1,333 | 1,344 | 1,570,000 |
| 2013/10/31 | 1,382 | 1,384 | 1,355 | 1,358 | 1,561,000 |
| 2013/10/30 | 1,389 | 1,392 | 1,376 | 1,382 | 2,059,000 |
| 2013/10/29 | 1,377 | 1,386 | 1,367 | 1,380 | 1,811,000 |
| 2013/10/28 | 1,366 | 1,374 | 1,345 | 1,371 | 1,940,000 |
| 2013/10/25 | 1,380 | 1,385 | 1,357 | 1,357 | 2,016,000 |
| 2013/10/24 | 1,370 | 1,370 | 1,352 | 1,367 | 1,625,000 |
| 2013/10/23 | 1,397 | 1,406 | 1,378 | 1,380 | 3,094,000 |
| 2013/10/22 | 1,370 | 1,374 | 1,359 | 1,370 | 1,270,000 |
| 2013/10/21 | 1,360 | 1,369 | 1,353 | 1,361 | 1,124,000 |
| 2013/10/18 | 1,363 | 1,371 | 1,344 | 1,350 | 1,623,000 |
| 2013/10/17 | 1,358 | 1,360 | 1,346 | 1,355 | 1,414,000 |
| 2013/10/16 | 1,345 | 1,349 | 1,338 | 1,342 | 1,352,000 |
| 2013/10/15 | 1,357 | 1,357 | 1,329 | 1,341 | 1,792,000 |
| 2013/10/11 | 1,345 | 1,358 | 1,339 | 1,347 | 2,718,000 |
| 2013/10/10 | 1,333 | 1,333 | 1,314 | 1,325 | 2,098,000 |
| 2013/10/09 | 1,295 | 1,342 | 1,292 | 1,336 | 2,470,000 |
| 2013/10/08 | 1,316 | 1,335 | 1,293 | 1,308 | 5,003,000 |
| 2013/10/07 | 1,358 | 1,364 | 1,322 | 1,331 | 2,519,000 |
| 2013/10/04 | 1,342 | 1,360 | 1,327 | 1,353 | 2,749,000 |
| 2013/10/03 | 1,377 | 1,387 | 1,363 | 1,364 | 3,141,000 |
| 2013/10/02 | 1,395 | 1,405 | 1,348 | 1,356 | 5,454,000 |
| 2013/10/01 | 1,398 | 1,423 | 1,390 | 1,418 | 3,670,000 |
| 2013/09/30 | 1,385 | 1,406 | 1,385 | 1,386 | 2,126,000 |
| 2013/09/27 | 1,415 | 1,434 | 1,415 | 1,428 | 2,448,000 |
| 2013/09/26 | 1,405 | 1,423 | 1,391 | 1,421 | 2,259,000 |
| 2013/09/25 | 1,417 | 1,434 | 1,411 | 1,414 | 3,313,000 |
| 2013/09/24 | 1,416 | 1,427 | 1,408 | 1,414 | 2,150,000 |
| 2013/09/20 | 1,425 | 1,451 | 1,423 | 1,430 | 3,102,000 |
| 2013/09/19 | 1,419 | 1,471 | 1,418 | 1,441 | 10,295,000 |
| 2013/09/18 | 1,357 | 1,363 | 1,343 | 1,349 | 2,817,000 |
| 2013/09/17 | 1,348 | 1,378 | 1,339 | 1,344 | 3,770,000 |
| 2013/09/13 | 1,337 | 1,344 | 1,317 | 1,338 | 5,986,000 |
| 2013/09/12 | 1,370 | 1,377 | 1,352 | 1,360 | 2,219,000 |
| 2013/09/11 | 1,387 | 1,388 | 1,366 | 1,370 | 3,577,000 |
| 2013/09/10 | 1,380 | 1,398 | 1,372 | 1,392 | 2,460,000 |
| 2013/09/09 | 1,373 | 1,380 | 1,362 | 1,375 | 2,145,000 |
| 2013/09/06 | 1,375 | 1,380 | 1,333 | 1,339 | 3,296,000 |
| 2013/09/05 | 1,372 | 1,386 | 1,362 | 1,378 | 3,098,000 |
| 2013/09/04 | 1,333 | 1,353 | 1,332 | 1,353 | 2,637,000 |
| 2013/09/03 | 1,348 | 1,362 | 1,343 | 1,349 | 3,083,000 |
| 2013/09/02 | 1,330 | 1,355 | 1,313 | 1,327 | 3,412,000 |
| 2013/08/30 | 1,381 | 1,387 | 1,324 | 1,326 | 5,032,000 |
| 2013/08/29 | 1,357 | 1,379 | 1,350 | 1,373 | 6,122,000 |
| 2013/08/28 | 1,357 | 1,383 | 1,353 | 1,365 | 5,685,000 |
| 2013/08/27 | 1,355 | 1,399 | 1,355 | 1,370 | 4,346,000 |
| 2013/08/26 | 1,362 | 1,388 | 1,348 | 1,355 | 3,959,000 |
| 2013/08/23 | 1,346 | 1,368 | 1,342 | 1,349 | 3,752,000 |
| 2013/08/22 | 1,309 | 1,321 | 1,283 | 1,303 | 4,986,000 |
| 2013/08/21 | 1,339 | 1,369 | 1,322 | 1,334 | 5,358,000 |
| 2013/08/20 | 1,386 | 1,387 | 1,325 | 1,330 | 6,733,000 |
| 2013/08/19 | 1,372 | 1,407 | 1,356 | 1,389 | 6,615,000 |
| 2013/08/16 | 1,401 | 1,419 | 1,373 | 1,390 | 7,704,000 |
| 2013/08/15 | 1,424 | 1,449 | 1,417 | 1,428 | 4,006,000 |
| 2013/08/14 | 1,419 | 1,445 | 1,408 | 1,442 | 7,910,000 |
| 2013/08/13 | 1,385 | 1,404 | 1,373 | 1,402 | 9,127,000 |
| 2013/08/12 | 1,333 | 1,390 | 1,327 | 1,380 | 10,025,000 |
| 2013/08/09 | 1,303 | 1,345 | 1,303 | 1,336 | 11,336,000 |
| 2013/08/08 | 1,216 | 1,310 | 1,209 | 1,278 | 10,250,000 |
| 2013/08/07 | 1,275 | 1,275 | 1,233 | 1,234 | 5,613,000 |
| 2013/08/06 | 1,310 | 1,317 | 1,274 | 1,304 | 6,394,000 |
| 2013/08/05 | 1,299 | 1,328 | 1,285 | 1,316 | 4,305,000 |
| 2013/08/02 | 1,299 | 1,317 | 1,279 | 1,309 | 4,953,000 |
| 2013/08/01 | 1,255 | 1,284 | 1,254 | 1,278 | 3,762,000 |
| 2013/07/31 | 1,286 | 1,305 | 1,269 | 1,280 | 5,348,000 |
| 2013/07/30 | 1,240 | 1,329 | 1,238 | 1,306 | 8,070,000 |
| 2013/07/29 | 1,242 | 1,254 | 1,222 | 1,229 | 4,376,000 |
| 2013/07/26 | 1,263 | 1,281 | 1,253 | 1,262 | 4,119,000 |
| 2013/07/25 | 1,313 | 1,314 | 1,290 | 1,294 | 3,408,000 |
| 2013/07/24 | 1,295 | 1,329 | 1,275 | 1,326 | 9,016,000 |
| 2013/07/23 | 1,276 | 1,316 | 1,273 | 1,310 | 7,925,000 |
| 2013/07/22 | 1,260 | 1,263 | 1,237 | 1,256 | 4,242,000 |
| 2013/07/19 | 1,268 | 1,270 | 1,221 | 1,230 | 4,759,000 |
| 2013/07/18 | 1,241 | 1,248 | 1,225 | 1,245 | 3,899,000 |
| 2013/07/17 | 1,237 | 1,254 | 1,223 | 1,251 | 2,867,000 |
| 2013/07/16 | 1,246 | 1,261 | 1,227 | 1,237 | 3,920,000 |
| 2013/07/12 | 1,220 | 1,270 | 1,215 | 1,254 | 7,529,000 |
| 2013/07/11 | 1,190 | 1,219 | 1,184 | 1,204 | 4,511,000 |
| 2013/07/10 | 1,200 | 1,204 | 1,174 | 1,186 | 3,711,000 |
| 2013/07/09 | 1,191 | 1,206 | 1,181 | 1,204 | 4,105,000 |
| 2013/07/08 | 1,204 | 1,218 | 1,170 | 1,170 | 3,820,000 |
| 2013/07/05 | 1,177 | 1,205 | 1,175 | 1,204 | 2,410,000 |
| 2013/07/04 | 1,181 | 1,183 | 1,168 | 1,172 | 2,020,000 |
| 2013/07/03 | 1,194 | 1,194 | 1,162 | 1,183 | 3,651,000 |
| 2013/07/02 | 1,154 | 1,193 | 1,150 | 1,178 | 7,360,000 |
| 2013/07/01 | 1,125 | 1,127 | 1,105 | 1,125 | 5,919,000 |
| 2013/06/28 | 1,107 | 1,118 | 1,092 | 1,106 | 5,716,000 |
| 2013/06/27 | 1,057 | 1,099 | 1,054 | 1,098 | 5,281,000 |
| 2013/06/26 | 1,123 | 1,123 | 1,068 | 1,068 | 4,535,000 |
| 2013/06/25 | 1,117 | 1,132 | 1,091 | 1,105 | 6,679,000 |
| 2013/06/24 | 1,180 | 1,186 | 1,127 | 1,132 | 3,743,000 |
| 2013/06/21 | 1,112 | 1,168 | 1,095 | 1,162 | 8,656,000 |
| 2013/06/20 | 1,217 | 1,217 | 1,167 | 1,169 | 6,229,000 |
| 2013/06/19 | 1,211 | 1,245 | 1,210 | 1,236 | 3,445,000 |
| 2013/06/18 | 1,207 | 1,218 | 1,184 | 1,191 | 3,236,000 |
| 2013/06/17 | 1,176 | 1,204 | 1,163 | 1,202 | 3,132,000 |
| 2013/06/14 | 1,214 | 1,235 | 1,188 | 1,189 | 5,358,000 |
| 2013/06/13 | 1,205 | 1,212 | 1,185 | 1,186 | 4,630,000 |
| 2013/06/12 | 1,214 | 1,245 | 1,210 | 1,227 | 3,404,000 |
| 2013/06/11 | 1,289 | 1,294 | 1,243 | 1,244 | 3,480,000 |
| 2013/06/10 | 1,255 | 1,288 | 1,241 | 1,288 | 2,960,000 |
| 2013/06/07 | 1,240 | 1,249 | 1,210 | 1,230 | 4,523,000 |
| 2013/06/06 | 1,253 | 1,294 | 1,250 | 1,262 | 5,403,000 |
| 2013/06/05 | 1,295 | 1,305 | 1,255 | 1,255 | 3,711,000 |
| 2013/06/04 | 1,253 | 1,323 | 1,253 | 1,314 | 6,094,000 |
| 2013/06/03 | 1,281 | 1,282 | 1,253 | 1,259 | 3,866,000 |
| 2013/05/31 | 1,338 | 1,338 | 1,297 | 1,304 | 3,556,000 |
| 2013/05/30 | 1,302 | 1,354 | 1,293 | 1,302 | 6,910,000 |
| 2013/05/29 | 1,361 | 1,364 | 1,313 | 1,320 | 4,622,000 |
| 2013/05/28 | 1,298 | 1,335 | 1,292 | 1,331 | 3,380,000 |
| 2013/05/27 | 1,349 | 1,363 | 1,311 | 1,311 | 4,256,000 |
| 2013/05/24 | 1,400 | 1,408 | 1,313 | 1,358 | 7,448,000 |
| 2013/05/23 | 1,499 | 1,499 | 1,373 | 1,375 | 10,103,000 |
| 2013/05/22 | 1,450 | 1,503 | 1,444 | 1,487 | 7,165,000 |
| 2013/05/21 | 1,432 | 1,466 | 1,421 | 1,438 | 7,344,000 |
| 2013/05/20 | 1,411 | 1,449 | 1,407 | 1,446 | 4,770,000 |
| 2013/05/17 | 1,399 | 1,414 | 1,390 | 1,407 | 3,250,000 |
| 2013/05/16 | 1,427 | 1,432 | 1,388 | 1,413 | 3,811,000 |
| 2013/05/15 | 1,424 | 1,445 | 1,410 | 1,417 | 4,421,000 |
| 2013/05/14 | 1,394 | 1,425 | 1,383 | 1,412 | 5,647,000 |
| 2013/05/13 | 1,400 | 1,412 | 1,379 | 1,393 | 4,764,000 |
| 2013/05/10 | 1,395 | 1,399 | 1,375 | 1,395 | 5,646,000 |
| 2013/05/09 | 1,375 | 1,393 | 1,363 | 1,365 | 3,817,000 |
| 2013/05/08 | 1,355 | 1,373 | 1,345 | 1,354 | 4,447,000 |
| 2013/05/07 | 1,360 | 1,375 | 1,344 | 1,360 | 4,459,000 |
| 2013/05/02 | 1,325 | 1,327 | 1,302 | 1,312 | 4,327,000 |
| 2013/05/01 | 1,350 | 1,354 | 1,336 | 1,344 | 2,645,000 |
| 2013/04/30 | 1,360 | 1,376 | 1,340 | 1,357 | 4,774,000 |
| 2013/04/26 | 1,375 | 1,381 | 1,340 | 1,345 | 3,755,000 |
| 2013/04/25 | 1,344 | 1,371 | 1,342 | 1,360 | 6,286,000 |
| 2013/04/24 | 1,315 | 1,329 | 1,303 | 1,325 | 5,348,000 |
| 2013/04/23 | 1,290 | 1,310 | 1,287 | 1,308 | 4,506,000 |
| 2013/04/22 | 1,325 | 1,327 | 1,286 | 1,300 | 4,679,000 |
| 2013/04/19 | 1,248 | 1,307 | 1,240 | 1,298 | 10,584,000 |
| 2013/04/18 | 1,251 | 1,259 | 1,229 | 1,235 | 7,210,000 |
| 2013/04/17 | 1,260 | 1,271 | 1,251 | 1,271 | 5,576,000 |
| 2013/04/16 | 1,234 | 1,263 | 1,214 | 1,240 | 9,569,000 |
| 2013/04/15 | 1,334 | 1,362 | 1,301 | 1,303 | 8,254,000 |
| 2013/04/12 | 1,382 | 1,402 | 1,368 | 1,384 | 4,207,000 |
| 2013/04/11 | 1,400 | 1,414 | 1,378 | 1,398 | 7,120,000 |
| 2013/04/10 | 1,379 | 1,462 | 1,362 | 1,399 | 11,482,000 |
| 2013/04/09 | 1,325 | 1,359 | 1,321 | 1,336 | 6,064,000 |
| 2013/04/08 | 1,236 | 1,288 | 1,236 | 1,285 | 6,028,000 |
| 2013/04/05 | 1,310 | 1,314 | 1,200 | 1,204 | 8,105,000 |
| 2013/04/04 | 1,201 | 1,254 | 1,197 | 1,253 | 6,505,000 |
| 2013/04/03 | 1,271 | 1,280 | 1,236 | 1,269 | 4,869,000 |
| 2013/04/02 | 1,281 | 1,289 | 1,243 | 1,261 | 4,833,000 |
| 2013/04/01 | 1,342 | 1,342 | 1,304 | 1,304 | 2,831,000 |
| 2013/03/29 | 1,332 | 1,358 | 1,332 | 1,343 | 2,981,000 |
| 2013/03/28 | 1,370 | 1,372 | 1,323 | 1,328 | 4,518,000 |
| 2013/03/27 | 1,369 | 1,391 | 1,355 | 1,385 | 2,946,000 |
| 2013/03/26 | 1,391 | 1,397 | 1,364 | 1,371 | 3,440,000 |
| 2013/03/25 | 1,429 | 1,429 | 1,387 | 1,389 | 3,787,000 |
| 2013/03/22 | 1,426 | 1,433 | 1,403 | 1,408 | 3,544,000 |
| 2013/03/21 | 1,428 | 1,465 | 1,426 | 1,447 | 5,705,000 |
| 2013/03/19 | 1,398 | 1,407 | 1,386 | 1,395 | 2,699,000 |
| 2013/03/18 | 1,380 | 1,394 | 1,371 | 1,371 | 2,960,000 |
| 2013/03/15 | 1,385 | 1,405 | 1,385 | 1,386 | 3,628,000 |
| 2013/03/14 | 1,406 | 1,408 | 1,371 | 1,393 | 3,375,000 |
| 2013/03/13 | 1,400 | 1,429 | 1,384 | 1,393 | 4,264,000 |
| 2013/03/12 | 1,423 | 1,424 | 1,395 | 1,409 | 4,600,000 |
| 2013/03/11 | 1,412 | 1,425 | 1,392 | 1,398 | 3,672,000 |
| 2013/03/08 | 1,388 | 1,399 | 1,380 | 1,397 | 7,440,000 |
| 2013/03/07 | 1,390 | 1,406 | 1,373 | 1,380 | 4,104,000 |
| 2013/03/06 | 1,395 | 1,396 | 1,362 | 1,372 | 3,601,000 |
| 2013/03/05 | 1,388 | 1,405 | 1,361 | 1,368 | 7,157,000 |
| 2013/03/04 | 1,455 | 1,455 | 1,382 | 1,388 | 7,445,000 |
| 2013/03/01 | 1,466 | 1,476 | 1,456 | 1,460 | 2,269,000 |
| 2013/02/28 | 1,458 | 1,474 | 1,450 | 1,461 | 3,623,000 |
| 2013/02/27 | 1,449 | 1,462 | 1,436 | 1,437 | 3,028,000 |
| 2013/02/26 | 1,440 | 1,484 | 1,429 | 1,448 | 5,148,000 |
| 2013/02/25 | 1,479 | 1,502 | 1,474 | 1,501 | 4,254,000 |
| 2013/02/22 | 1,421 | 1,454 | 1,414 | 1,436 | 5,044,000 |
| 2013/02/21 | 1,486 | 1,488 | 1,423 | 1,427 | 8,097,000 |
| 2013/02/20 | 1,547 | 1,548 | 1,498 | 1,511 | 3,134,000 |
| 2013/02/19 | 1,536 | 1,542 | 1,517 | 1,519 | 2,522,000 |
| 2013/02/18 | 1,540 | 1,571 | 1,539 | 1,548 | 2,518,000 |
| 2013/02/15 | 1,519 | 1,539 | 1,488 | 1,522 | 4,909,000 |
| 2013/02/14 | 1,565 | 1,578 | 1,545 | 1,568 | 3,566,000 |
| 2013/02/13 | 1,586 | 1,604 | 1,561 | 1,578 | 4,146,000 |
| 2013/02/12 | 1,652 | 1,678 | 1,597 | 1,600 | 5,416,000 |
| 2013/02/08 | 1,519 | 1,650 | 1,518 | 1,607 | 12,205,000 |
| 2013/02/07 | 1,500 | 1,522 | 1,486 | 1,500 | 3,048,000 |
| 2013/02/06 | 1,532 | 1,535 | 1,492 | 1,502 | 5,204,000 |
| 2013/02/05 | 1,490 | 1,528 | 1,474 | 1,474 | 4,215,000 |
| 2013/02/04 | 1,495 | 1,556 | 1,492 | 1,528 | 6,256,000 |
| 2013/02/01 | 1,434 | 1,462 | 1,434 | 1,449 | 3,808,000 |
| 2013/01/31 | 1,395 | 1,428 | 1,394 | 1,423 | 3,648,000 |
| 2013/01/30 | 1,391 | 1,398 | 1,387 | 1,398 | 2,030,000 |
| 2013/01/29 | 1,357 | 1,395 | 1,355 | 1,392 | 2,786,000 |
| 2013/01/28 | 1,390 | 1,391 | 1,361 | 1,362 | 2,467,000 |
| 2013/01/25 | 1,376 | 1,385 | 1,370 | 1,385 | 2,734,000 |
| 2013/01/24 | 1,339 | 1,367 | 1,336 | 1,361 | 2,770,000 |
| 2013/01/23 | 1,335 | 1,362 | 1,328 | 1,340 | 3,448,000 |
| 2013/01/22 | 1,352 | 1,372 | 1,335 | 1,351 | 4,048,000 |
| 2013/01/21 | 1,378 | 1,378 | 1,350 | 1,362 | 3,612,000 |
| 2013/01/18 | 1,353 | 1,384 | 1,349 | 1,362 | 5,689,000 |
| 2013/01/17 | 1,329 | 1,337 | 1,294 | 1,323 | 5,524,000 |
| 2013/01/16 | 1,315 | 1,321 | 1,295 | 1,308 | 5,131,000 |
| 2013/01/15 | 1,290 | 1,318 | 1,282 | 1,307 | 5,151,000 |
| 2013/01/11 | 1,270 | 1,278 | 1,254 | 1,262 | 3,297,000 |
| 2013/01/10 | 1,251 | 1,259 | 1,243 | 1,249 | 2,298,000 |
| 2013/01/09 | 1,206 | 1,254 | 1,205 | 1,247 | 3,614,000 |
| 2013/01/08 | 1,230 | 1,234 | 1,210 | 1,220 | 2,621,000 |
| 2013/01/07 | 1,260 | 1,264 | 1,233 | 1,237 | 2,692,000 |
| 2013/01/04 | 1,298 | 1,298 | 1,247 | 1,260 | 3,660,000 |