デンソー(6902)の株価時系列情報
デンソー(6902)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 | 5,540 | 5,550 | 5,500 | 5,550 | 1,799,800 |
| 2013/12/27 | 5,440 | 5,540 | 5,440 | 5,510 | 2,764,000 |
| 2013/12/26 | 5,280 | 5,400 | 5,280 | 5,380 | 1,877,100 |
| 2013/12/25 | 5,240 | 5,270 | 5,230 | 5,270 | 1,552,800 |
| 2013/12/24 | 5,200 | 5,340 | 5,200 | 5,290 | 3,296,600 |
| 2013/12/20 | 5,190 | 5,210 | 5,150 | 5,200 | 2,466,900 |
| 2013/12/19 | 5,160 | 5,220 | 5,150 | 5,220 | 3,477,500 |
| 2013/12/18 | 5,060 | 5,140 | 5,050 | 5,140 | 2,509,600 |
| 2013/12/17 | 5,080 | 5,100 | 5,040 | 5,080 | 1,501,500 |
| 2013/12/16 | 5,060 | 5,070 | 4,945 | 4,985 | 1,769,800 |
| 2013/12/13 | 5,090 | 5,140 | 5,040 | 5,100 | 4,498,100 |
| 2013/12/12 | 5,120 | 5,120 | 5,010 | 5,050 | 1,590,100 |
| 2013/12/11 | 5,140 | 5,140 | 5,070 | 5,120 | 1,419,800 |
| 2013/12/10 | 5,140 | 5,170 | 5,120 | 5,140 | 2,054,500 |
| 2013/12/09 | 5,050 | 5,100 | 5,030 | 5,100 | 2,019,000 |
| 2013/12/06 | 4,855 | 4,925 | 4,850 | 4,915 | 1,598,400 |
| 2013/12/05 | 4,965 | 4,990 | 4,895 | 4,900 | 2,247,600 |
| 2013/12/04 | 5,030 | 5,060 | 4,970 | 4,990 | 2,054,400 |
| 2013/12/03 | 5,130 | 5,140 | 5,080 | 5,120 | 1,940,100 |
| 2013/12/02 | 5,140 | 5,150 | 5,090 | 5,120 | 1,387,800 |
| 2013/11/29 | 5,110 | 5,140 | 5,080 | 5,130 | 2,640,500 |
| 2013/11/28 | 5,050 | 5,120 | 5,040 | 5,120 | 2,937,300 |
| 2013/11/27 | 4,970 | 5,030 | 4,950 | 5,000 | 3,433,400 |
| 2013/11/26 | 4,980 | 4,990 | 4,945 | 4,985 | 2,947,200 |
| 2013/11/25 | 4,935 | 4,965 | 4,915 | 4,960 | 2,733,800 |
| 2013/11/22 | 4,925 | 4,950 | 4,880 | 4,900 | 3,067,600 |
| 2013/11/21 | 4,890 | 4,900 | 4,850 | 4,900 | 3,329,000 |
| 2013/11/20 | 4,880 | 4,880 | 4,830 | 4,840 | 1,173,300 |
| 2013/11/19 | 4,855 | 4,880 | 4,825 | 4,865 | 1,063,100 |
| 2013/11/18 | 4,885 | 4,900 | 4,845 | 4,870 | 2,323,700 |
| 2013/11/15 | 4,845 | 4,900 | 4,830 | 4,875 | 3,199,500 |
| 2013/11/14 | 4,800 | 4,850 | 4,775 | 4,830 | 2,021,900 |
| 2013/11/13 | 4,770 | 4,815 | 4,755 | 4,790 | 1,517,300 |
| 2013/11/12 | 4,725 | 4,800 | 4,720 | 4,795 | 1,388,700 |
| 2013/11/11 | 4,740 | 4,745 | 4,695 | 4,720 | 1,068,000 |
| 2013/11/08 | 4,635 | 4,705 | 4,625 | 4,665 | 1,271,100 |
| 2013/11/07 | 4,750 | 4,755 | 4,655 | 4,675 | 1,553,200 |
| 2013/11/06 | 4,715 | 4,800 | 4,695 | 4,755 | 1,172,500 |
| 2013/11/05 | 4,780 | 4,785 | 4,700 | 4,715 | 1,510,300 |
| 2013/11/01 | 4,800 | 4,835 | 4,695 | 4,710 | 1,507,700 |
| 2013/10/31 | 4,770 | 4,850 | 4,705 | 4,705 | 2,616,200 |
| 2013/10/30 | 4,795 | 4,815 | 4,760 | 4,815 | 1,858,300 |
| 2013/10/29 | 4,700 | 4,740 | 4,685 | 4,715 | 1,167,100 |
| 2013/10/28 | 4,700 | 4,760 | 4,685 | 4,740 | 1,365,700 |
| 2013/10/25 | 4,770 | 4,775 | 4,630 | 4,640 | 2,149,500 |
| 2013/10/24 | 4,735 | 4,800 | 4,680 | 4,785 | 2,039,700 |
| 2013/10/23 | 4,845 | 4,850 | 4,715 | 4,715 | 1,597,300 |
| 2013/10/22 | 4,825 | 4,860 | 4,815 | 4,830 | 925,100 |
| 2013/10/21 | 4,835 | 4,870 | 4,810 | 4,820 | 950,800 |
| 2013/10/18 | 4,850 | 4,880 | 4,805 | 4,815 | 1,430,700 |
| 2013/10/17 | 4,860 | 4,895 | 4,845 | 4,880 | 1,343,600 |
| 2013/10/16 | 4,840 | 4,875 | 4,810 | 4,820 | 1,128,100 |
| 2013/10/15 | 4,850 | 4,915 | 4,840 | 4,880 | 2,182,500 |
| 2013/10/11 | 4,800 | 4,830 | 4,785 | 4,830 | 2,431,900 |
| 2013/10/10 | 4,715 | 4,750 | 4,675 | 4,750 | 1,293,300 |
| 2013/10/09 | 4,565 | 4,715 | 4,565 | 4,715 | 1,431,500 |
| 2013/10/08 | 4,580 | 4,625 | 4,555 | 4,605 | 1,260,600 |
| 2013/10/07 | 4,615 | 4,635 | 4,555 | 4,580 | 1,647,400 |
| 2013/10/04 | 4,595 | 4,660 | 4,595 | 4,605 | 1,580,600 |
| 2013/10/03 | 4,635 | 4,675 | 4,600 | 4,620 | 1,930,500 |
| 2013/10/02 | 4,690 | 4,695 | 4,605 | 4,630 | 2,400,200 |
| 2013/10/01 | 4,620 | 4,695 | 4,600 | 4,665 | 1,786,400 |
| 2013/09/30 | 4,645 | 4,655 | 4,580 | 4,580 | 1,752,400 |
| 2013/09/27 | 4,740 | 4,760 | 4,680 | 4,690 | 1,849,900 |
| 2013/09/26 | 4,700 | 4,755 | 4,655 | 4,735 | 2,232,400 |
| 2013/09/25 | 4,800 | 4,800 | 4,760 | 4,770 | 1,271,700 |
| 2013/09/24 | 4,765 | 4,810 | 4,740 | 4,795 | 1,393,000 |
| 2013/09/20 | 4,795 | 4,800 | 4,755 | 4,785 | 1,642,400 |
| 2013/09/19 | 4,750 | 4,770 | 4,685 | 4,770 | 1,809,700 |
| 2013/09/18 | 4,705 | 4,760 | 4,695 | 4,735 | 1,906,500 |
| 2013/09/17 | 4,685 | 4,715 | 4,650 | 4,650 | 1,071,400 |
| 2013/09/13 | 4,650 | 4,710 | 4,620 | 4,695 | 4,060,200 |
| 2013/09/12 | 4,690 | 4,715 | 4,600 | 4,615 | 1,837,400 |
| 2013/09/11 | 4,750 | 4,765 | 4,670 | 4,695 | 1,520,800 |
| 2013/09/10 | 4,710 | 4,740 | 4,695 | 4,735 | 1,186,700 |
| 2013/09/09 | 4,750 | 4,750 | 4,665 | 4,710 | 1,231,700 |
| 2013/09/06 | 4,700 | 4,710 | 4,650 | 4,670 | 1,648,900 |
| 2013/09/05 | 4,700 | 4,710 | 4,625 | 4,660 | 1,474,000 |
| 2013/09/04 | 4,580 | 4,660 | 4,580 | 4,650 | 1,077,400 |
| 2013/09/03 | 4,585 | 4,650 | 4,585 | 4,630 | 1,475,400 |
| 2013/09/02 | 4,515 | 4,575 | 4,500 | 4,535 | 1,224,200 |
| 2013/08/30 | 4,580 | 4,600 | 4,500 | 4,500 | 1,831,100 |
| 2013/08/29 | 4,450 | 4,540 | 4,440 | 4,530 | 1,761,400 |
| 2013/08/28 | 4,420 | 4,490 | 4,400 | 4,465 | 1,296,500 |
| 2013/08/27 | 4,515 | 4,595 | 4,505 | 4,540 | 1,168,100 |
| 2013/08/26 | 4,600 | 4,620 | 4,535 | 4,540 | 1,727,600 |
| 2013/08/23 | 4,620 | 4,680 | 4,585 | 4,630 | 1,561,400 |
| 2013/08/22 | 4,535 | 4,565 | 4,470 | 4,530 | 1,301,400 |
| 2013/08/21 | 4,520 | 4,550 | 4,455 | 4,525 | 1,622,500 |
| 2013/08/20 | 4,600 | 4,635 | 4,500 | 4,510 | 1,929,900 |
| 2013/08/19 | 4,630 | 4,650 | 4,565 | 4,650 | 1,026,900 |
| 2013/08/16 | 4,555 | 4,650 | 4,545 | 4,615 | 1,169,500 |
| 2013/08/15 | 4,625 | 4,690 | 4,600 | 4,625 | 1,520,300 |
| 2013/08/14 | 4,640 | 4,710 | 4,620 | 4,705 | 2,457,800 |
| 2013/08/13 | 4,545 | 4,600 | 4,525 | 4,600 | 1,412,000 |
| 2013/08/12 | 4,420 | 4,480 | 4,405 | 4,440 | 1,358,500 |
| 2013/08/09 | 4,455 | 4,495 | 4,410 | 4,465 | 2,557,700 |
| 2013/08/08 | 4,520 | 4,580 | 4,430 | 4,455 | 2,913,400 |
| 2013/08/07 | 4,505 | 4,565 | 4,460 | 4,460 | 2,779,100 |
| 2013/08/06 | 4,590 | 4,650 | 4,530 | 4,640 | 2,092,600 |
| 2013/08/05 | 4,725 | 4,735 | 4,590 | 4,610 | 2,076,100 |
| 2013/08/02 | 4,730 | 4,780 | 4,690 | 4,775 | 2,936,900 |
| 2013/08/01 | 4,470 | 4,650 | 4,460 | 4,640 | 2,564,400 |
| 2013/07/31 | 4,520 | 4,725 | 4,455 | 4,460 | 4,900,900 |
| 2013/07/30 | 4,545 | 4,680 | 4,545 | 4,660 | 1,638,600 |
| 2013/07/29 | 4,620 | 4,645 | 4,555 | 4,555 | 1,968,200 |
| 2013/07/26 | 4,845 | 4,865 | 4,710 | 4,720 | 2,195,100 |
| 2013/07/25 | 4,980 | 4,980 | 4,870 | 4,900 | 1,867,800 |
| 2013/07/24 | 4,965 | 4,985 | 4,935 | 4,980 | 1,340,400 |
| 2013/07/23 | 4,930 | 4,990 | 4,925 | 4,985 | 1,543,100 |
| 2013/07/22 | 4,930 | 4,970 | 4,890 | 4,965 | 2,152,100 |
| 2013/07/19 | 4,950 | 4,975 | 4,815 | 4,890 | 2,668,300 |
| 2013/07/18 | 4,910 | 4,950 | 4,885 | 4,945 | 1,510,100 |
| 2013/07/17 | 4,855 | 4,920 | 4,845 | 4,910 | 1,705,900 |
| 2013/07/16 | 4,900 | 4,940 | 4,895 | 4,925 | 1,618,400 |
| 2013/07/12 | 4,785 | 4,890 | 4,780 | 4,875 | 2,503,000 |
| 2013/07/11 | 4,790 | 4,820 | 4,720 | 4,790 | 2,009,600 |
| 2013/07/10 | 4,825 | 4,900 | 4,810 | 4,865 | 2,311,900 |
| 2013/07/09 | 4,760 | 4,825 | 4,735 | 4,820 | 1,912,400 |
| 2013/07/08 | 4,800 | 4,805 | 4,700 | 4,700 | 1,353,900 |
| 2013/07/05 | 4,730 | 4,760 | 4,715 | 4,760 | 1,303,300 |
| 2013/07/04 | 4,675 | 4,740 | 4,665 | 4,695 | 1,324,600 |
| 2013/07/03 | 4,750 | 4,775 | 4,720 | 4,745 | 1,957,700 |
| 2013/07/02 | 4,745 | 4,750 | 4,675 | 4,750 | 2,241,900 |
| 2013/07/01 | 4,655 | 4,685 | 4,585 | 4,685 | 2,105,500 |
| 2013/06/28 | 4,550 | 4,695 | 4,545 | 4,665 | 3,098,700 |
| 2013/06/27 | 4,450 | 4,525 | 4,435 | 4,505 | 2,703,000 |
| 2013/06/26 | 4,400 | 4,475 | 4,375 | 4,440 | 3,088,400 |
| 2013/06/25 | 4,395 | 4,410 | 4,225 | 4,320 | 2,281,600 |
| 2013/06/24 | 4,425 | 4,450 | 4,320 | 4,335 | 1,599,400 |
| 2013/06/21 | 4,185 | 4,385 | 4,155 | 4,385 | 2,760,800 |
| 2013/06/20 | 4,260 | 4,335 | 4,235 | 4,275 | 2,645,300 |
| 2013/06/19 | 4,335 | 4,365 | 4,250 | 4,305 | 1,807,200 |
| 2013/06/18 | 4,240 | 4,300 | 4,190 | 4,255 | 1,610,300 |
| 2013/06/17 | 3,995 | 4,240 | 3,985 | 4,240 | 2,343,900 |
| 2013/06/14 | 4,075 | 4,175 | 4,025 | 4,040 | 4,491,400 |
| 2013/06/13 | 4,160 | 4,170 | 3,975 | 4,005 | 3,047,500 |
| 2013/06/12 | 4,210 | 4,345 | 4,185 | 4,315 | 1,963,300 |
| 2013/06/11 | 4,375 | 4,425 | 4,315 | 4,345 | 2,305,700 |
| 2013/06/10 | 4,210 | 4,360 | 4,190 | 4,355 | 1,735,700 |
| 2013/06/07 | 4,020 | 4,085 | 3,905 | 4,000 | 3,288,900 |
| 2013/06/06 | 4,070 | 4,225 | 4,035 | 4,110 | 3,100,600 |
| 2013/06/05 | 4,185 | 4,300 | 4,120 | 4,140 | 2,844,000 |
| 2013/06/04 | 4,075 | 4,220 | 3,980 | 4,210 | 3,034,100 |
| 2013/06/03 | 4,200 | 4,220 | 4,150 | 4,160 | 3,416,100 |
| 2013/05/31 | 4,380 | 4,380 | 4,275 | 4,285 | 3,295,200 |
| 2013/05/30 | 4,315 | 4,415 | 4,290 | 4,315 | 2,854,900 |
| 2013/05/29 | 4,600 | 4,615 | 4,430 | 4,475 | 2,128,500 |
| 2013/05/28 | 4,250 | 4,515 | 4,220 | 4,505 | 2,800,100 |
| 2013/05/27 | 4,300 | 4,350 | 4,270 | 4,270 | 3,187,900 |
| 2013/05/24 | 4,600 | 4,640 | 4,235 | 4,505 | 4,638,900 |
| 2013/05/23 | 4,895 | 5,000 | 4,525 | 4,530 | 5,045,800 |
| 2013/05/22 | 4,900 | 4,920 | 4,810 | 4,825 | 2,367,400 |
| 2013/05/21 | 4,850 | 4,930 | 4,845 | 4,905 | 1,706,400 |
| 2013/05/20 | 4,805 | 4,905 | 4,785 | 4,890 | 2,457,800 |
| 2013/05/17 | 4,700 | 4,765 | 4,680 | 4,745 | 2,301,500 |
| 2013/05/16 | 4,770 | 4,810 | 4,700 | 4,770 | 2,856,000 |
| 2013/05/15 | 4,650 | 4,750 | 4,650 | 4,745 | 2,606,800 |
| 2013/05/14 | 4,645 | 4,645 | 4,575 | 4,585 | 1,648,600 |
| 2013/05/13 | 4,580 | 4,650 | 4,580 | 4,640 | 2,465,000 |
| 2013/05/10 | 4,545 | 4,555 | 4,510 | 4,540 | 3,427,900 |
| 2013/05/09 | 4,460 | 4,505 | 4,400 | 4,400 | 2,407,300 |
| 2013/05/08 | 4,460 | 4,480 | 4,420 | 4,440 | 2,713,300 |
| 2013/05/07 | 4,480 | 4,500 | 4,435 | 4,460 | 2,596,200 |
| 2013/05/02 | 4,300 | 4,335 | 4,285 | 4,300 | 1,588,000 |
| 2013/05/01 | 4,360 | 4,400 | 4,315 | 4,355 | 1,695,000 |
| 2013/04/30 | 4,470 | 4,470 | 4,365 | 4,365 | 2,651,000 |
| 2013/04/26 | 4,545 | 4,570 | 4,430 | 4,465 | 3,645,300 |
| 2013/04/25 | 4,490 | 4,545 | 4,485 | 4,515 | 2,323,400 |
| 2013/04/24 | 4,470 | 4,500 | 4,445 | 4,500 | 1,797,200 |
| 2013/04/23 | 4,425 | 4,460 | 4,385 | 4,400 | 1,764,800 |
| 2013/04/22 | 4,430 | 4,490 | 4,425 | 4,440 | 2,086,500 |
| 2013/04/19 | 4,325 | 4,375 | 4,280 | 4,370 | 1,830,700 |
| 2013/04/18 | 4,355 | 4,390 | 4,315 | 4,320 | 2,079,100 |
| 2013/04/17 | 4,370 | 4,400 | 4,345 | 4,390 | 1,731,700 |
| 2013/04/16 | 4,200 | 4,410 | 4,190 | 4,330 | 3,177,900 |
| 2013/04/15 | 4,345 | 4,380 | 4,310 | 4,310 | 2,182,500 |
| 2013/04/12 | 4,460 | 4,460 | 4,365 | 4,410 | 3,119,700 |
| 2013/04/11 | 4,275 | 4,475 | 4,270 | 4,475 | 4,295,300 |
| 2013/04/10 | 4,220 | 4,285 | 4,210 | 4,210 | 2,809,000 |
| 2013/04/09 | 4,265 | 4,275 | 4,165 | 4,215 | 2,947,600 |
| 2013/04/08 | 4,200 | 4,245 | 4,160 | 4,215 | 2,970,700 |
| 2013/04/05 | 4,150 | 4,200 | 4,105 | 4,110 | 4,928,700 |
| 2013/04/04 | 3,835 | 4,015 | 3,810 | 4,010 | 3,180,200 |
| 2013/04/03 | 3,765 | 3,900 | 3,765 | 3,895 | 2,537,100 |
| 2013/04/02 | 3,740 | 3,785 | 3,690 | 3,690 | 2,848,100 |
| 2013/04/01 | 3,965 | 3,970 | 3,765 | 3,765 | 2,853,300 |
| 2013/03/29 | 3,945 | 4,020 | 3,900 | 3,985 | 1,823,800 |
| 2013/03/28 | 4,055 | 4,070 | 3,960 | 3,975 | 2,686,800 |
| 2013/03/27 | 4,095 | 4,110 | 4,070 | 4,085 | 1,126,800 |
| 2013/03/26 | 4,065 | 4,130 | 3,995 | 4,095 | 2,272,500 |
| 2013/03/25 | 4,035 | 4,070 | 4,005 | 4,040 | 2,092,000 |
| 2013/03/22 | 3,990 | 4,000 | 3,945 | 3,950 | 1,881,200 |
| 2013/03/21 | 4,095 | 4,100 | 4,010 | 4,030 | 2,117,300 |
| 2013/03/19 | 4,050 | 4,090 | 4,045 | 4,080 | 1,303,200 |
| 2013/03/18 | 4,020 | 4,080 | 3,980 | 3,980 | 2,584,000 |
| 2013/03/15 | 4,135 | 4,140 | 4,080 | 4,120 | 2,077,500 |
| 2013/03/14 | 4,100 | 4,110 | 4,045 | 4,110 | 1,694,100 |
| 2013/03/13 | 4,005 | 4,125 | 4,005 | 4,080 | 2,522,400 |
| 2013/03/12 | 4,145 | 4,150 | 4,020 | 4,020 | 2,454,700 |
| 2013/03/11 | 4,155 | 4,165 | 4,090 | 4,100 | 2,730,300 |
| 2013/03/08 | 4,165 | 4,210 | 4,130 | 4,145 | 7,473,800 |
| 2013/03/07 | 4,000 | 4,085 | 3,975 | 4,030 | 2,818,700 |
| 2013/03/06 | 3,995 | 4,000 | 3,955 | 3,990 | 2,086,300 |
| 2013/03/05 | 3,950 | 3,985 | 3,900 | 3,925 | 2,461,600 |
| 2013/03/04 | 3,850 | 3,955 | 3,850 | 3,905 | 1,966,600 |
| 2013/03/01 | 3,820 | 3,860 | 3,800 | 3,845 | 2,502,100 |
| 2013/02/28 | 3,710 | 3,890 | 3,705 | 3,890 | 4,935,400 |
| 2013/02/27 | 3,700 | 3,710 | 3,640 | 3,640 | 2,113,200 |
| 2013/02/26 | 3,630 | 3,745 | 3,630 | 3,710 | 3,121,500 |
| 2013/02/25 | 3,690 | 3,760 | 3,675 | 3,750 | 2,904,600 |
| 2013/02/22 | 3,590 | 3,635 | 3,535 | 3,620 | 1,681,100 |
| 2013/02/21 | 3,660 | 3,695 | 3,610 | 3,630 | 1,352,300 |
| 2013/02/20 | 3,655 | 3,670 | 3,640 | 3,670 | 1,752,700 |
| 2013/02/19 | 3,585 | 3,640 | 3,580 | 3,590 | 1,138,100 |
| 2013/02/18 | 3,650 | 3,700 | 3,610 | 3,635 | 1,841,700 |
| 2013/02/15 | 3,600 | 3,615 | 3,520 | 3,580 | 1,763,400 |
| 2013/02/14 | 3,615 | 3,675 | 3,590 | 3,640 | 2,567,700 |
| 2013/02/13 | 3,620 | 3,690 | 3,590 | 3,610 | 1,608,400 |
| 2013/02/12 | 3,700 | 3,705 | 3,650 | 3,655 | 2,007,000 |
| 2013/02/08 | 3,625 | 3,670 | 3,605 | 3,615 | 2,751,500 |
| 2013/02/07 | 3,695 | 3,745 | 3,650 | 3,700 | 2,367,600 |
| 2013/02/06 | 3,610 | 3,745 | 3,600 | 3,720 | 3,404,200 |
| 2013/02/05 | 3,550 | 3,560 | 3,505 | 3,515 | 2,452,500 |
| 2013/02/04 | 3,535 | 3,600 | 3,525 | 3,580 | 2,453,400 |
| 2013/02/01 | 3,475 | 3,590 | 3,455 | 3,500 | 5,246,400 |
| 2013/01/31 | 3,365 | 3,420 | 3,335 | 3,420 | 2,635,800 |
| 2013/01/30 | 3,295 | 3,365 | 3,295 | 3,365 | 1,991,900 |
| 2013/01/29 | 3,245 | 3,320 | 3,235 | 3,300 | 2,193,200 |
| 2013/01/28 | 3,370 | 3,395 | 3,280 | 3,285 | 2,161,100 |
| 2013/01/25 | 3,350 | 3,365 | 3,320 | 3,365 | 2,623,500 |
| 2013/01/24 | 3,150 | 3,275 | 3,150 | 3,255 | 2,235,800 |
| 2013/01/23 | 3,215 | 3,255 | 3,190 | 3,190 | 2,240,800 |
| 2013/01/22 | 3,300 | 3,330 | 3,230 | 3,275 | 2,288,400 |
| 2013/01/21 | 3,360 | 3,360 | 3,280 | 3,290 | 2,301,300 |
| 2013/01/18 | 3,320 | 3,360 | 3,300 | 3,360 | 2,809,600 |
| 2013/01/17 | 3,200 | 3,240 | 3,140 | 3,215 | 2,893,700 |
| 2013/01/16 | 3,210 | 3,225 | 3,130 | 3,135 | 1,740,500 |
| 2013/01/15 | 3,250 | 3,315 | 3,195 | 3,215 | 3,071,500 |
| 2013/01/11 | 3,175 | 3,195 | 3,145 | 3,180 | 2,754,000 |
| 2013/01/10 | 3,045 | 3,110 | 3,045 | 3,095 | 1,358,800 |
| 2013/01/09 | 2,948 | 3,060 | 2,937 | 3,030 | 1,742,300 |
| 2013/01/08 | 3,065 | 3,070 | 2,989 | 3,010 | 1,501,900 |
| 2013/01/07 | 3,100 | 3,120 | 3,060 | 3,075 | 1,727,700 |
| 2013/01/04 | 3,090 | 3,095 | 3,045 | 3,085 | 1,889,100 |