アンリツ(6754)の株価時系列情報
アンリツ(6754)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 | 1,142 | 1,161 | 1,137 | 1,157 | 2,154,200 |
| 2013/12/27 | 1,101 | 1,139 | 1,090 | 1,137 | 2,182,000 |
| 2013/12/26 | 1,072 | 1,096 | 1,062 | 1,094 | 1,841,100 |
| 2013/12/25 | 1,087 | 1,089 | 1,049 | 1,079 | 2,460,800 |
| 2013/12/24 | 1,115 | 1,118 | 1,095 | 1,099 | 1,698,400 |
| 2013/12/20 | 1,090 | 1,108 | 1,082 | 1,103 | 1,882,700 |
| 2013/12/19 | 1,139 | 1,140 | 1,068 | 1,082 | 4,218,300 |
| 2013/12/18 | 1,126 | 1,140 | 1,120 | 1,139 | 893,000 |
| 2013/12/17 | 1,120 | 1,136 | 1,118 | 1,132 | 639,900 |
| 2013/12/16 | 1,126 | 1,137 | 1,120 | 1,120 | 935,200 |
| 2013/12/13 | 1,126 | 1,143 | 1,123 | 1,130 | 1,347,200 |
| 2013/12/12 | 1,151 | 1,152 | 1,125 | 1,133 | 1,786,500 |
| 2013/12/11 | 1,166 | 1,170 | 1,157 | 1,163 | 878,000 |
| 2013/12/10 | 1,160 | 1,172 | 1,154 | 1,166 | 943,800 |
| 2013/12/09 | 1,189 | 1,189 | 1,156 | 1,160 | 1,635,200 |
| 2013/12/06 | 1,192 | 1,194 | 1,158 | 1,174 | 2,881,000 |
| 2013/12/05 | 1,219 | 1,240 | 1,188 | 1,190 | 1,929,000 |
| 2013/12/04 | 1,200 | 1,206 | 1,187 | 1,199 | 1,046,800 |
| 2013/12/03 | 1,221 | 1,222 | 1,201 | 1,202 | 1,254,200 |
| 2013/12/02 | 1,217 | 1,238 | 1,211 | 1,223 | 1,711,000 |
| 2013/11/29 | 1,197 | 1,224 | 1,184 | 1,217 | 1,849,900 |
| 2013/11/28 | 1,210 | 1,214 | 1,192 | 1,200 | 1,199,000 |
| 2013/11/27 | 1,229 | 1,230 | 1,201 | 1,206 | 1,201,900 |
| 2013/11/26 | 1,220 | 1,236 | 1,207 | 1,226 | 962,300 |
| 2013/11/25 | 1,240 | 1,245 | 1,203 | 1,220 | 1,623,300 |
| 2013/11/22 | 1,243 | 1,252 | 1,225 | 1,233 | 1,444,100 |
| 2013/11/21 | 1,201 | 1,234 | 1,201 | 1,229 | 1,644,600 |
| 2013/11/20 | 1,188 | 1,200 | 1,181 | 1,196 | 972,000 |
| 2013/11/19 | 1,184 | 1,195 | 1,174 | 1,193 | 1,162,600 |
| 2013/11/18 | 1,199 | 1,204 | 1,184 | 1,187 | 1,280,600 |
| 2013/11/15 | 1,213 | 1,228 | 1,195 | 1,199 | 1,421,500 |
| 2013/11/14 | 1,186 | 1,215 | 1,178 | 1,200 | 1,244,800 |
| 2013/11/13 | 1,205 | 1,218 | 1,181 | 1,192 | 1,365,000 |
| 2013/11/12 | 1,216 | 1,227 | 1,202 | 1,223 | 747,200 |
| 2013/11/11 | 1,220 | 1,227 | 1,206 | 1,215 | 751,000 |
| 2013/11/08 | 1,231 | 1,237 | 1,209 | 1,218 | 860,100 |
| 2013/11/07 | 1,250 | 1,271 | 1,230 | 1,231 | 1,442,600 |
| 2013/11/06 | 1,263 | 1,270 | 1,239 | 1,253 | 1,466,900 |
| 2013/11/05 | 1,290 | 1,292 | 1,260 | 1,262 | 1,725,200 |
| 2013/11/01 | 1,283 | 1,302 | 1,272 | 1,299 | 2,217,100 |
| 2013/10/31 | 1,200 | 1,306 | 1,200 | 1,283 | 7,314,000 |
| 2013/10/30 | 1,194 | 1,195 | 1,150 | 1,152 | 2,251,200 |
| 2013/10/29 | 1,187 | 1,198 | 1,175 | 1,190 | 787,800 |
| 2013/10/28 | 1,193 | 1,198 | 1,186 | 1,191 | 651,600 |
| 2013/10/25 | 1,175 | 1,196 | 1,174 | 1,186 | 1,012,800 |
| 2013/10/24 | 1,174 | 1,187 | 1,162 | 1,183 | 1,678,400 |
| 2013/10/23 | 1,219 | 1,224 | 1,186 | 1,188 | 961,200 |
| 2013/10/22 | 1,215 | 1,223 | 1,202 | 1,220 | 644,500 |
| 2013/10/21 | 1,200 | 1,226 | 1,200 | 1,218 | 724,900 |
| 2013/10/18 | 1,208 | 1,213 | 1,185 | 1,197 | 1,355,600 |
| 2013/10/17 | 1,222 | 1,224 | 1,202 | 1,209 | 1,123,900 |
| 2013/10/16 | 1,212 | 1,223 | 1,208 | 1,214 | 944,800 |
| 2013/10/15 | 1,220 | 1,230 | 1,201 | 1,203 | 1,145,000 |
| 2013/10/11 | 1,201 | 1,213 | 1,197 | 1,211 | 1,248,500 |
| 2013/10/10 | 1,191 | 1,195 | 1,178 | 1,190 | 1,169,500 |
| 2013/10/09 | 1,162 | 1,193 | 1,161 | 1,187 | 1,445,900 |
| 2013/10/08 | 1,177 | 1,181 | 1,161 | 1,163 | 1,115,100 |
| 2013/10/07 | 1,184 | 1,198 | 1,174 | 1,177 | 1,106,300 |
| 2013/10/04 | 1,181 | 1,198 | 1,179 | 1,184 | 1,046,800 |
| 2013/10/03 | 1,203 | 1,211 | 1,182 | 1,182 | 2,272,100 |
| 2013/10/02 | 1,215 | 1,223 | 1,197 | 1,202 | 2,124,700 |
| 2013/10/01 | 1,247 | 1,250 | 1,213 | 1,214 | 2,528,500 |
| 2013/09/30 | 1,290 | 1,294 | 1,224 | 1,246 | 2,388,500 |
| 2013/09/27 | 1,339 | 1,339 | 1,312 | 1,314 | 742,500 |
| 2013/09/26 | 1,308 | 1,343 | 1,308 | 1,332 | 802,800 |
| 2013/09/25 | 1,365 | 1,367 | 1,335 | 1,335 | 1,084,700 |
| 2013/09/24 | 1,340 | 1,363 | 1,327 | 1,358 | 784,400 |
| 2013/09/20 | 1,347 | 1,350 | 1,334 | 1,346 | 739,100 |
| 2013/09/19 | 1,347 | 1,363 | 1,329 | 1,353 | 1,621,600 |
| 2013/09/18 | 1,351 | 1,364 | 1,322 | 1,327 | 1,586,500 |
| 2013/09/17 | 1,378 | 1,381 | 1,334 | 1,351 | 1,356,900 |
| 2013/09/13 | 1,365 | 1,398 | 1,361 | 1,382 | 2,561,700 |
| 2013/09/12 | 1,315 | 1,357 | 1,313 | 1,355 | 1,896,500 |
| 2013/09/11 | 1,271 | 1,323 | 1,267 | 1,313 | 1,821,500 |
| 2013/09/10 | 1,278 | 1,283 | 1,261 | 1,268 | 743,800 |
| 2013/09/09 | 1,255 | 1,265 | 1,243 | 1,265 | 673,600 |
| 2013/09/06 | 1,260 | 1,260 | 1,225 | 1,242 | 1,749,200 |
| 2013/09/05 | 1,276 | 1,281 | 1,262 | 1,268 | 1,643,300 |
| 2013/09/04 | 1,251 | 1,276 | 1,233 | 1,275 | 1,368,200 |
| 2013/09/03 | 1,229 | 1,258 | 1,225 | 1,256 | 762,500 |
| 2013/09/02 | 1,201 | 1,223 | 1,199 | 1,221 | 1,008,300 |
| 2013/08/30 | 1,200 | 1,210 | 1,176 | 1,200 | 1,726,500 |
| 2013/08/29 | 1,201 | 1,210 | 1,178 | 1,202 | 1,704,700 |
| 2013/08/28 | 1,185 | 1,226 | 1,175 | 1,218 | 1,097,300 |
| 2013/08/27 | 1,238 | 1,241 | 1,204 | 1,214 | 980,300 |
| 2013/08/26 | 1,226 | 1,250 | 1,214 | 1,238 | 988,400 |
| 2013/08/23 | 1,270 | 1,270 | 1,223 | 1,235 | 2,852,200 |
| 2013/08/22 | 1,275 | 1,287 | 1,237 | 1,269 | 2,932,300 |
| 2013/08/21 | 1,260 | 1,267 | 1,244 | 1,260 | 1,554,100 |
| 2013/08/20 | 1,248 | 1,296 | 1,238 | 1,263 | 2,612,800 |
| 2013/08/19 | 1,211 | 1,255 | 1,211 | 1,255 | 1,592,600 |
| 2013/08/16 | 1,165 | 1,212 | 1,161 | 1,209 | 1,262,300 |
| 2013/08/15 | 1,178 | 1,203 | 1,171 | 1,184 | 1,097,900 |
| 2013/08/14 | 1,214 | 1,214 | 1,182 | 1,201 | 1,097,200 |
| 2013/08/13 | 1,177 | 1,224 | 1,164 | 1,209 | 1,378,800 |
| 2013/08/12 | 1,138 | 1,163 | 1,131 | 1,159 | 1,311,000 |
| 2013/08/09 | 1,185 | 1,188 | 1,141 | 1,154 | 1,739,800 |
| 2013/08/08 | 1,203 | 1,221 | 1,198 | 1,202 | 1,407,600 |
| 2013/08/07 | 1,246 | 1,250 | 1,213 | 1,215 | 1,398,900 |
| 2013/08/06 | 1,259 | 1,271 | 1,237 | 1,264 | 1,238,200 |
| 2013/08/05 | 1,251 | 1,287 | 1,226 | 1,272 | 1,317,100 |
| 2013/08/02 | 1,222 | 1,260 | 1,209 | 1,260 | 1,969,800 |
| 2013/08/01 | 1,150 | 1,244 | 1,137 | 1,219 | 3,424,500 |
| 2013/07/31 | 1,221 | 1,240 | 1,215 | 1,232 | 1,340,900 |
| 2013/07/30 | 1,196 | 1,247 | 1,180 | 1,244 | 1,887,000 |
| 2013/07/29 | 1,215 | 1,239 | 1,203 | 1,220 | 1,985,500 |
| 2013/07/26 | 1,210 | 1,248 | 1,202 | 1,229 | 3,359,400 |
| 2013/07/25 | 1,173 | 1,224 | 1,172 | 1,215 | 2,158,800 |
| 2013/07/24 | 1,160 | 1,179 | 1,160 | 1,175 | 1,006,200 |
| 2013/07/23 | 1,174 | 1,175 | 1,160 | 1,166 | 1,313,500 |
| 2013/07/22 | 1,220 | 1,220 | 1,171 | 1,178 | 1,864,700 |
| 2013/07/19 | 1,259 | 1,270 | 1,195 | 1,200 | 3,751,900 |
| 2013/07/18 | 1,270 | 1,276 | 1,260 | 1,266 | 627,700 |
| 2013/07/17 | 1,237 | 1,280 | 1,235 | 1,268 | 1,110,300 |
| 2013/07/16 | 1,231 | 1,246 | 1,221 | 1,238 | 839,700 |
| 2013/07/12 | 1,236 | 1,250 | 1,226 | 1,230 | 1,178,500 |
| 2013/07/11 | 1,234 | 1,250 | 1,225 | 1,235 | 1,532,700 |
| 2013/07/10 | 1,285 | 1,290 | 1,224 | 1,232 | 2,311,300 |
| 2013/07/09 | 1,307 | 1,310 | 1,277 | 1,296 | 1,486,600 |
| 2013/07/08 | 1,292 | 1,320 | 1,283 | 1,289 | 2,056,300 |
| 2013/07/05 | 1,237 | 1,265 | 1,237 | 1,250 | 677,900 |
| 2013/07/04 | 1,241 | 1,249 | 1,218 | 1,234 | 644,400 |
| 2013/07/03 | 1,261 | 1,273 | 1,232 | 1,248 | 1,675,500 |
| 2013/07/02 | 1,245 | 1,277 | 1,238 | 1,248 | 1,466,400 |
| 2013/07/01 | 1,193 | 1,230 | 1,180 | 1,228 | 1,204,000 |
| 2013/06/28 | 1,165 | 1,194 | 1,162 | 1,175 | 1,413,300 |
| 2013/06/27 | 1,135 | 1,155 | 1,113 | 1,155 | 1,233,200 |
| 2013/06/26 | 1,126 | 1,150 | 1,122 | 1,131 | 2,212,200 |
| 2013/06/25 | 1,140 | 1,162 | 1,110 | 1,119 | 2,246,600 |
| 2013/06/24 | 1,196 | 1,204 | 1,160 | 1,163 | 2,190,300 |
| 2013/06/21 | 1,152 | 1,211 | 1,139 | 1,207 | 1,588,600 |
| 2013/06/20 | 1,215 | 1,216 | 1,186 | 1,190 | 1,093,700 |
| 2013/06/19 | 1,233 | 1,258 | 1,215 | 1,219 | 1,337,600 |
| 2013/06/18 | 1,203 | 1,233 | 1,193 | 1,209 | 1,446,600 |
| 2013/06/17 | 1,191 | 1,204 | 1,160 | 1,202 | 1,850,700 |
| 2013/06/14 | 1,236 | 1,256 | 1,211 | 1,211 | 919,500 |
| 2013/06/13 | 1,250 | 1,259 | 1,213 | 1,214 | 879,000 |
| 2013/06/12 | 1,241 | 1,284 | 1,231 | 1,276 | 1,039,000 |
| 2013/06/11 | 1,300 | 1,307 | 1,265 | 1,290 | 1,437,400 |
| 2013/06/10 | 1,296 | 1,308 | 1,280 | 1,302 | 1,158,800 |
| 2013/06/07 | 1,203 | 1,272 | 1,188 | 1,248 | 2,440,000 |
| 2013/06/06 | 1,221 | 1,257 | 1,209 | 1,230 | 2,441,600 |
| 2013/06/05 | 1,266 | 1,278 | 1,212 | 1,217 | 2,869,300 |
| 2013/06/04 | 1,291 | 1,307 | 1,255 | 1,296 | 1,608,100 |
| 2013/06/03 | 1,355 | 1,368 | 1,300 | 1,314 | 1,863,000 |
| 2013/05/31 | 1,430 | 1,475 | 1,377 | 1,393 | 1,901,800 |
| 2013/05/30 | 1,408 | 1,453 | 1,387 | 1,400 | 1,805,800 |
| 2013/05/29 | 1,412 | 1,443 | 1,396 | 1,427 | 1,520,700 |
| 2013/05/28 | 1,348 | 1,396 | 1,333 | 1,393 | 1,160,000 |
| 2013/05/27 | 1,380 | 1,393 | 1,354 | 1,372 | 755,900 |
| 2013/05/24 | 1,434 | 1,488 | 1,314 | 1,423 | 2,757,100 |
| 2013/05/23 | 1,577 | 1,584 | 1,427 | 1,427 | 2,719,600 |
| 2013/05/22 | 1,574 | 1,595 | 1,550 | 1,566 | 1,945,700 |
| 2013/05/21 | 1,560 | 1,579 | 1,522 | 1,534 | 1,935,800 |
| 2013/05/20 | 1,600 | 1,611 | 1,553 | 1,561 | 2,233,700 |
| 2013/05/17 | 1,485 | 1,558 | 1,467 | 1,553 | 4,101,600 |
| 2013/05/16 | 1,459 | 1,485 | 1,409 | 1,467 | 2,850,600 |
| 2013/05/15 | 1,424 | 1,460 | 1,421 | 1,446 | 2,355,500 |
| 2013/05/14 | 1,400 | 1,413 | 1,380 | 1,398 | 1,635,700 |
| 2013/05/13 | 1,391 | 1,425 | 1,391 | 1,405 | 1,561,100 |
| 2013/05/10 | 1,405 | 1,414 | 1,379 | 1,387 | 2,352,000 |
| 2013/05/09 | 1,456 | 1,459 | 1,403 | 1,404 | 1,630,600 |
| 2013/05/08 | 1,445 | 1,484 | 1,442 | 1,464 | 1,713,200 |
| 2013/05/07 | 1,438 | 1,445 | 1,413 | 1,433 | 1,502,700 |
| 2013/05/02 | 1,400 | 1,413 | 1,386 | 1,408 | 1,185,000 |
| 2013/05/01 | 1,463 | 1,464 | 1,383 | 1,403 | 3,605,700 |
| 2013/04/30 | 1,453 | 1,487 | 1,449 | 1,455 | 2,880,000 |
| 2013/04/26 | 1,430 | 1,465 | 1,427 | 1,462 | 3,724,500 |
| 2013/04/25 | 1,469 | 1,509 | 1,469 | 1,506 | 2,824,700 |
| 2013/04/24 | 1,410 | 1,462 | 1,410 | 1,458 | 2,219,600 |
| 2013/04/23 | 1,414 | 1,421 | 1,393 | 1,396 | 2,215,700 |
| 2013/04/22 | 1,445 | 1,450 | 1,418 | 1,427 | 1,389,500 |
| 2013/04/19 | 1,427 | 1,441 | 1,417 | 1,425 | 971,500 |
| 2013/04/18 | 1,461 | 1,462 | 1,426 | 1,427 | 1,601,600 |
| 2013/04/17 | 1,459 | 1,481 | 1,447 | 1,467 | 1,311,600 |
| 2013/04/16 | 1,441 | 1,463 | 1,427 | 1,456 | 1,708,600 |
| 2013/04/15 | 1,445 | 1,489 | 1,409 | 1,485 | 2,375,900 |
| 2013/04/12 | 1,478 | 1,486 | 1,455 | 1,466 | 1,729,200 |
| 2013/04/11 | 1,490 | 1,504 | 1,472 | 1,497 | 1,989,100 |
| 2013/04/10 | 1,504 | 1,514 | 1,483 | 1,503 | 1,824,100 |
| 2013/04/09 | 1,514 | 1,536 | 1,488 | 1,516 | 1,745,200 |
| 2013/04/08 | 1,540 | 1,544 | 1,487 | 1,502 | 1,512,100 |
| 2013/04/05 | 1,558 | 1,572 | 1,488 | 1,500 | 3,084,700 |
| 2013/04/04 | 1,386 | 1,460 | 1,364 | 1,458 | 1,307,200 |
| 2013/04/03 | 1,402 | 1,426 | 1,386 | 1,403 | 1,104,500 |
| 2013/04/02 | 1,395 | 1,431 | 1,351 | 1,407 | 1,527,900 |
| 2013/04/01 | 1,453 | 1,463 | 1,415 | 1,417 | 1,526,600 |
| 2013/03/29 | 1,467 | 1,468 | 1,440 | 1,453 | 1,291,000 |
| 2013/03/28 | 1,500 | 1,500 | 1,451 | 1,467 | 1,949,000 |
| 2013/03/27 | 1,518 | 1,523 | 1,500 | 1,513 | 1,247,000 |
| 2013/03/26 | 1,500 | 1,534 | 1,483 | 1,507 | 1,621,000 |
| 2013/03/25 | 1,520 | 1,527 | 1,504 | 1,510 | 675,000 |
| 2013/03/22 | 1,547 | 1,548 | 1,503 | 1,505 | 1,449,000 |
| 2013/03/21 | 1,580 | 1,580 | 1,525 | 1,547 | 3,124,000 |
| 2013/03/19 | 1,480 | 1,488 | 1,456 | 1,467 | 1,203,000 |
| 2013/03/18 | 1,470 | 1,475 | 1,460 | 1,466 | 1,050,000 |
| 2013/03/15 | 1,500 | 1,520 | 1,479 | 1,480 | 1,980,000 |
| 2013/03/14 | 1,430 | 1,492 | 1,430 | 1,491 | 2,083,000 |
| 2013/03/13 | 1,450 | 1,460 | 1,416 | 1,417 | 2,161,000 |
| 2013/03/12 | 1,481 | 1,489 | 1,460 | 1,468 | 1,455,000 |
| 2013/03/11 | 1,460 | 1,495 | 1,457 | 1,481 | 2,293,000 |
| 2013/03/08 | 1,397 | 1,449 | 1,391 | 1,445 | 2,904,000 |
| 2013/03/07 | 1,418 | 1,422 | 1,371 | 1,378 | 2,171,000 |
| 2013/03/06 | 1,417 | 1,450 | 1,415 | 1,426 | 2,268,000 |
| 2013/03/05 | 1,426 | 1,457 | 1,414 | 1,421 | 1,487,000 |
| 2013/03/04 | 1,400 | 1,450 | 1,396 | 1,428 | 2,977,000 |
| 2013/03/01 | 1,375 | 1,394 | 1,370 | 1,382 | 1,050,000 |
| 2013/02/28 | 1,339 | 1,381 | 1,336 | 1,371 | 2,181,000 |
| 2013/02/27 | 1,355 | 1,355 | 1,321 | 1,321 | 1,367,000 |
| 2013/02/26 | 1,321 | 1,354 | 1,319 | 1,347 | 1,445,000 |
| 2013/02/25 | 1,331 | 1,353 | 1,331 | 1,348 | 1,459,000 |
| 2013/02/22 | 1,301 | 1,321 | 1,292 | 1,302 | 1,645,000 |
| 2013/02/21 | 1,335 | 1,335 | 1,315 | 1,324 | 1,133,000 |
| 2013/02/20 | 1,340 | 1,358 | 1,336 | 1,350 | 1,741,000 |
| 2013/02/19 | 1,294 | 1,330 | 1,291 | 1,328 | 1,545,000 |
| 2013/02/18 | 1,288 | 1,301 | 1,277 | 1,294 | 1,250,000 |
| 2013/02/15 | 1,275 | 1,290 | 1,263 | 1,272 | 1,476,000 |
| 2013/02/14 | 1,273 | 1,281 | 1,249 | 1,275 | 2,877,000 |
| 2013/02/13 | 1,300 | 1,315 | 1,271 | 1,283 | 3,105,000 |
| 2013/02/12 | 1,289 | 1,298 | 1,282 | 1,287 | 3,470,000 |
| 2013/02/08 | 1,218 | 1,275 | 1,213 | 1,257 | 4,076,000 |
| 2013/02/07 | 1,195 | 1,229 | 1,193 | 1,218 | 3,118,000 |
| 2013/02/06 | 1,180 | 1,195 | 1,172 | 1,187 | 2,301,000 |
| 2013/02/05 | 1,142 | 1,175 | 1,139 | 1,168 | 2,849,000 |
| 2013/02/04 | 1,130 | 1,146 | 1,122 | 1,138 | 2,327,000 |
| 2013/02/01 | 1,125 | 1,153 | 1,070 | 1,128 | 8,548,000 |
| 2013/01/31 | 1,169 | 1,169 | 1,140 | 1,169 | 2,301,000 |
| 2013/01/30 | 1,140 | 1,157 | 1,138 | 1,156 | 2,881,000 |
| 2013/01/29 | 1,181 | 1,182 | 1,128 | 1,131 | 3,058,000 |
| 2013/01/28 | 1,186 | 1,194 | 1,171 | 1,185 | 1,031,000 |
| 2013/01/25 | 1,197 | 1,207 | 1,165 | 1,174 | 2,699,000 |
| 2013/01/24 | 1,144 | 1,190 | 1,139 | 1,181 | 3,058,000 |
| 2013/01/23 | 1,152 | 1,160 | 1,143 | 1,147 | 1,909,000 |
| 2013/01/22 | 1,122 | 1,157 | 1,118 | 1,153 | 2,755,000 |
| 2013/01/21 | 1,135 | 1,136 | 1,109 | 1,115 | 1,253,000 |
| 2013/01/18 | 1,115 | 1,133 | 1,111 | 1,123 | 2,413,000 |
| 2013/01/17 | 1,112 | 1,115 | 1,083 | 1,096 | 1,481,000 |
| 2013/01/16 | 1,119 | 1,136 | 1,106 | 1,112 | 2,215,000 |
| 2013/01/15 | 1,103 | 1,136 | 1,102 | 1,117 | 3,664,000 |
| 2013/01/11 | 1,075 | 1,092 | 1,060 | 1,082 | 3,696,000 |
| 2013/01/10 | 1,034 | 1,052 | 1,027 | 1,045 | 1,421,000 |
| 2013/01/09 | 1,030 | 1,040 | 1,027 | 1,031 | 1,633,000 |
| 2013/01/08 | 1,032 | 1,042 | 1,025 | 1,035 | 1,609,000 |
| 2013/01/07 | 1,064 | 1,064 | 1,035 | 1,038 | 2,003,000 |
| 2013/01/04 | 1,050 | 1,055 | 1,039 | 1,052 | 2,492,000 |