アイシン(7259)の株価時系列情報
アイシン(7259)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 | 4,240 | 4,280 | 4,235 | 4,270 | 718,200 |
| 2013/12/27 | 4,195 | 4,215 | 4,160 | 4,210 | 815,700 |
| 2013/12/26 | 4,145 | 4,200 | 4,135 | 4,180 | 774,100 |
| 2013/12/25 | 4,105 | 4,150 | 4,090 | 4,125 | 837,500 |
| 2013/12/24 | 4,175 | 4,190 | 4,135 | 4,155 | 1,096,600 |
| 2013/12/20 | 4,160 | 4,175 | 4,125 | 4,175 | 1,194,800 |
| 2013/12/19 | 4,155 | 4,180 | 4,125 | 4,150 | 1,176,100 |
| 2013/12/18 | 4,030 | 4,105 | 4,025 | 4,105 | 984,400 |
| 2013/12/17 | 4,055 | 4,075 | 4,005 | 4,040 | 741,500 |
| 2013/12/16 | 4,080 | 4,095 | 4,000 | 4,010 | 978,100 |
| 2013/12/13 | 4,140 | 4,145 | 4,080 | 4,105 | 1,225,400 |
| 2013/12/12 | 4,110 | 4,170 | 4,095 | 4,140 | 1,217,300 |
| 2013/12/11 | 4,145 | 4,145 | 4,070 | 4,115 | 742,400 |
| 2013/12/10 | 4,200 | 4,215 | 4,165 | 4,180 | 1,137,100 |
| 2013/12/09 | 4,140 | 4,160 | 4,120 | 4,145 | 676,700 |
| 2013/12/06 | 4,025 | 4,090 | 4,000 | 4,075 | 882,300 |
| 2013/12/05 | 4,035 | 4,095 | 4,005 | 4,005 | 831,300 |
| 2013/12/04 | 4,080 | 4,135 | 4,055 | 4,055 | 1,062,200 |
| 2013/12/03 | 4,150 | 4,160 | 4,130 | 4,130 | 734,000 |
| 2013/12/02 | 4,150 | 4,175 | 4,145 | 4,150 | 928,000 |
| 2013/11/29 | 4,150 | 4,155 | 4,100 | 4,120 | 958,600 |
| 2013/11/28 | 4,150 | 4,155 | 4,100 | 4,140 | 954,000 |
| 2013/11/27 | 4,100 | 4,130 | 4,100 | 4,110 | 890,600 |
| 2013/11/26 | 4,150 | 4,165 | 4,100 | 4,120 | 1,272,400 |
| 2013/11/25 | 4,105 | 4,110 | 4,080 | 4,105 | 812,900 |
| 2013/11/22 | 4,100 | 4,125 | 4,040 | 4,075 | 1,136,600 |
| 2013/11/21 | 4,000 | 4,045 | 3,985 | 4,045 | 815,700 |
| 2013/11/20 | 3,980 | 3,995 | 3,960 | 3,975 | 630,100 |
| 2013/11/19 | 4,010 | 4,025 | 3,950 | 3,965 | 806,500 |
| 2013/11/18 | 4,020 | 4,040 | 3,960 | 4,025 | 1,114,900 |
| 2013/11/15 | 3,940 | 4,000 | 3,910 | 3,980 | 1,315,300 |
| 2013/11/14 | 3,895 | 3,900 | 3,830 | 3,875 | 1,387,400 |
| 2013/11/13 | 3,890 | 3,910 | 3,820 | 3,855 | 842,300 |
| 2013/11/12 | 3,855 | 3,890 | 3,840 | 3,880 | 610,600 |
| 2013/11/11 | 3,880 | 3,890 | 3,815 | 3,840 | 457,300 |
| 2013/11/08 | 3,800 | 3,850 | 3,800 | 3,825 | 813,600 |
| 2013/11/07 | 3,850 | 3,860 | 3,800 | 3,845 | 794,300 |
| 2013/11/06 | 3,860 | 3,910 | 3,840 | 3,860 | 733,900 |
| 2013/11/05 | 3,930 | 3,935 | 3,810 | 3,865 | 913,300 |
| 2013/11/01 | 3,970 | 3,970 | 3,830 | 3,840 | 2,398,000 |
| 2013/10/31 | 4,180 | 4,195 | 3,925 | 3,975 | 1,750,300 |
| 2013/10/30 | 4,180 | 4,195 | 4,155 | 4,175 | 409,700 |
| 2013/10/29 | 4,125 | 4,170 | 4,110 | 4,130 | 463,700 |
| 2013/10/28 | 4,155 | 4,190 | 4,125 | 4,165 | 512,900 |
| 2013/10/25 | 4,180 | 4,180 | 4,090 | 4,095 | 792,200 |
| 2013/10/24 | 4,155 | 4,240 | 4,140 | 4,230 | 644,700 |
| 2013/10/23 | 4,260 | 4,275 | 4,160 | 4,160 | 607,000 |
| 2013/10/22 | 4,225 | 4,275 | 4,210 | 4,245 | 619,400 |
| 2013/10/21 | 4,240 | 4,285 | 4,195 | 4,210 | 534,000 |
| 2013/10/18 | 4,260 | 4,270 | 4,205 | 4,235 | 619,100 |
| 2013/10/17 | 4,260 | 4,320 | 4,230 | 4,265 | 648,300 |
| 2013/10/16 | 4,255 | 4,275 | 4,200 | 4,220 | 491,200 |
| 2013/10/15 | 4,275 | 4,310 | 4,245 | 4,270 | 522,000 |
| 2013/10/11 | 4,265 | 4,275 | 4,230 | 4,260 | 499,600 |
| 2013/10/10 | 4,190 | 4,210 | 4,145 | 4,210 | 476,700 |
| 2013/10/09 | 4,005 | 4,165 | 3,990 | 4,160 | 669,800 |
| 2013/10/08 | 3,980 | 4,060 | 3,980 | 4,035 | 550,100 |
| 2013/10/07 | 4,050 | 4,075 | 4,000 | 4,010 | 529,100 |
| 2013/10/04 | 4,080 | 4,120 | 4,060 | 4,080 | 502,500 |
| 2013/10/03 | 4,135 | 4,175 | 4,125 | 4,125 | 413,500 |
| 2013/10/02 | 4,225 | 4,225 | 4,105 | 4,130 | 994,000 |
| 2013/10/01 | 4,210 | 4,290 | 4,190 | 4,250 | 1,043,000 |
| 2013/09/30 | 4,260 | 4,265 | 4,185 | 4,185 | 797,400 |
| 2013/09/27 | 4,340 | 4,380 | 4,325 | 4,365 | 923,000 |
| 2013/09/26 | 4,190 | 4,295 | 4,155 | 4,290 | 775,300 |
| 2013/09/25 | 4,285 | 4,285 | 4,235 | 4,245 | 595,400 |
| 2013/09/24 | 4,230 | 4,295 | 4,220 | 4,275 | 892,300 |
| 2013/09/20 | 4,225 | 4,280 | 4,185 | 4,280 | 1,058,800 |
| 2013/09/19 | 4,145 | 4,200 | 4,120 | 4,200 | 757,900 |
| 2013/09/18 | 4,090 | 4,115 | 4,035 | 4,085 | 686,500 |
| 2013/09/17 | 4,040 | 4,100 | 4,015 | 4,070 | 602,600 |
| 2013/09/13 | 3,965 | 4,020 | 3,950 | 4,010 | 842,400 |
| 2013/09/12 | 4,080 | 4,085 | 3,945 | 3,965 | 899,900 |
| 2013/09/11 | 4,100 | 4,120 | 4,075 | 4,110 | 538,800 |
| 2013/09/10 | 4,070 | 4,095 | 4,050 | 4,080 | 544,000 |
| 2013/09/09 | 4,075 | 4,100 | 4,025 | 4,050 | 629,700 |
| 2013/09/06 | 4,015 | 4,020 | 3,960 | 4,005 | 720,700 |
| 2013/09/05 | 3,985 | 4,000 | 3,950 | 3,980 | 480,800 |
| 2013/09/04 | 3,855 | 3,955 | 3,850 | 3,945 | 601,700 |
| 2013/09/03 | 3,915 | 3,940 | 3,870 | 3,890 | 699,900 |
| 2013/09/02 | 3,815 | 3,850 | 3,785 | 3,835 | 474,500 |
| 2013/08/30 | 3,910 | 3,935 | 3,785 | 3,785 | 786,800 |
| 2013/08/29 | 3,835 | 3,870 | 3,795 | 3,860 | 526,500 |
| 2013/08/28 | 3,835 | 3,850 | 3,765 | 3,830 | 568,900 |
| 2013/08/27 | 3,925 | 3,975 | 3,905 | 3,935 | 316,500 |
| 2013/08/26 | 4,000 | 4,020 | 3,905 | 3,950 | 313,300 |
| 2013/08/23 | 3,945 | 4,020 | 3,935 | 3,990 | 684,400 |
| 2013/08/22 | 3,880 | 3,930 | 3,835 | 3,875 | 542,600 |
| 2013/08/21 | 3,875 | 3,965 | 3,845 | 3,915 | 785,300 |
| 2013/08/20 | 3,985 | 4,005 | 3,855 | 3,865 | 635,500 |
| 2013/08/19 | 3,995 | 4,020 | 3,975 | 4,015 | 488,500 |
| 2013/08/16 | 3,930 | 4,000 | 3,925 | 3,975 | 462,200 |
| 2013/08/15 | 3,970 | 4,045 | 3,965 | 4,000 | 425,200 |
| 2013/08/14 | 4,045 | 4,045 | 3,960 | 4,035 | 481,100 |
| 2013/08/13 | 3,960 | 4,000 | 3,950 | 4,000 | 341,800 |
| 2013/08/12 | 3,840 | 3,945 | 3,815 | 3,900 | 420,100 |
| 2013/08/09 | 3,860 | 3,920 | 3,855 | 3,895 | 628,500 |
| 2013/08/08 | 3,905 | 3,955 | 3,835 | 3,855 | 977,900 |
| 2013/08/07 | 4,010 | 4,035 | 3,950 | 3,955 | 700,400 |
| 2013/08/06 | 4,035 | 4,120 | 4,015 | 4,120 | 515,000 |
| 2013/08/05 | 4,105 | 4,105 | 4,035 | 4,065 | 500,900 |
| 2013/08/02 | 4,150 | 4,160 | 4,090 | 4,140 | 711,000 |
| 2013/08/01 | 3,905 | 4,040 | 3,895 | 4,040 | 772,400 |
| 2013/07/31 | 4,000 | 4,145 | 3,890 | 3,890 | 1,511,400 |
| 2013/07/30 | 3,910 | 4,060 | 3,900 | 4,025 | 986,900 |
| 2013/07/29 | 4,000 | 4,005 | 3,865 | 3,880 | 869,700 |
| 2013/07/26 | 4,140 | 4,140 | 4,090 | 4,105 | 1,442,100 |
| 2013/07/25 | 4,200 | 4,215 | 4,170 | 4,170 | 770,700 |
| 2013/07/24 | 4,170 | 4,205 | 4,145 | 4,200 | 929,600 |
| 2013/07/23 | 4,110 | 4,180 | 4,100 | 4,165 | 858,100 |
| 2013/07/22 | 4,090 | 4,115 | 4,055 | 4,110 | 750,100 |
| 2013/07/19 | 4,050 | 4,100 | 4,000 | 4,040 | 1,658,600 |
| 2013/07/18 | 4,025 | 4,040 | 3,980 | 4,025 | 763,800 |
| 2013/07/17 | 4,000 | 4,040 | 3,980 | 4,010 | 768,600 |
| 2013/07/16 | 4,030 | 4,050 | 3,995 | 4,010 | 605,000 |
| 2013/07/12 | 3,930 | 4,015 | 3,910 | 4,000 | 1,078,700 |
| 2013/07/11 | 3,890 | 3,920 | 3,840 | 3,895 | 615,700 |
| 2013/07/10 | 3,920 | 3,970 | 3,895 | 3,940 | 647,400 |
| 2013/07/09 | 3,935 | 3,950 | 3,910 | 3,945 | 653,500 |
| 2013/07/08 | 3,925 | 3,930 | 3,830 | 3,835 | 470,700 |
| 2013/07/05 | 3,900 | 3,905 | 3,845 | 3,875 | 614,100 |
| 2013/07/04 | 3,855 | 3,885 | 3,825 | 3,840 | 925,300 |
| 2013/07/03 | 3,970 | 3,970 | 3,890 | 3,915 | 929,500 |
| 2013/07/02 | 3,845 | 3,930 | 3,805 | 3,930 | 900,200 |
| 2013/07/01 | 3,845 | 3,845 | 3,720 | 3,775 | 818,900 |
| 2013/06/28 | 3,750 | 3,850 | 3,725 | 3,795 | 1,278,700 |
| 2013/06/27 | 3,560 | 3,640 | 3,540 | 3,640 | 825,900 |
| 2013/06/26 | 3,590 | 3,610 | 3,480 | 3,520 | 811,600 |
| 2013/06/25 | 3,500 | 3,565 | 3,410 | 3,485 | 1,121,300 |
| 2013/06/24 | 3,645 | 3,660 | 3,465 | 3,485 | 1,091,500 |
| 2013/06/21 | 3,495 | 3,635 | 3,435 | 3,610 | 1,376,100 |
| 2013/06/20 | 3,600 | 3,645 | 3,550 | 3,580 | 863,100 |
| 2013/06/19 | 3,645 | 3,700 | 3,510 | 3,600 | 1,092,400 |
| 2013/06/18 | 3,495 | 3,565 | 3,490 | 3,565 | 924,000 |
| 2013/06/17 | 3,335 | 3,485 | 3,315 | 3,475 | 927,900 |
| 2013/06/14 | 3,455 | 3,480 | 3,365 | 3,380 | 1,391,500 |
| 2013/06/13 | 3,400 | 3,415 | 3,275 | 3,320 | 1,113,100 |
| 2013/06/12 | 3,475 | 3,540 | 3,410 | 3,515 | 994,500 |
| 2013/06/11 | 3,615 | 3,690 | 3,565 | 3,570 | 1,033,100 |
| 2013/06/10 | 3,470 | 3,610 | 3,445 | 3,610 | 911,400 |
| 2013/06/07 | 3,345 | 3,385 | 3,245 | 3,310 | 1,244,500 |
| 2013/06/06 | 3,435 | 3,535 | 3,410 | 3,415 | 2,028,800 |
| 2013/06/05 | 3,570 | 3,640 | 3,505 | 3,505 | 996,200 |
| 2013/06/04 | 3,505 | 3,585 | 3,410 | 3,565 | 1,443,400 |
| 2013/06/03 | 3,620 | 3,705 | 3,580 | 3,585 | 893,500 |
| 2013/05/31 | 3,785 | 3,815 | 3,720 | 3,740 | 1,106,200 |
| 2013/05/30 | 3,700 | 3,810 | 3,680 | 3,755 | 1,217,800 |
| 2013/05/29 | 3,965 | 3,970 | 3,825 | 3,865 | 1,168,600 |
| 2013/05/28 | 3,600 | 3,845 | 3,570 | 3,820 | 1,248,600 |
| 2013/05/27 | 3,760 | 3,780 | 3,615 | 3,615 | 1,403,000 |
| 2013/05/24 | 3,940 | 4,000 | 3,650 | 3,815 | 2,302,100 |
| 2013/05/23 | 4,100 | 4,245 | 3,915 | 3,925 | 2,707,500 |
| 2013/05/22 | 4,070 | 4,090 | 4,005 | 4,035 | 993,200 |
| 2013/05/21 | 4,000 | 4,080 | 3,990 | 4,055 | 737,900 |
| 2013/05/20 | 3,960 | 4,020 | 3,930 | 4,000 | 1,288,000 |
| 2013/05/17 | 3,865 | 3,955 | 3,840 | 3,940 | 930,200 |
| 2013/05/16 | 3,940 | 3,960 | 3,840 | 3,885 | 1,670,900 |
| 2013/05/15 | 3,890 | 3,975 | 3,885 | 3,945 | 1,512,100 |
| 2013/05/14 | 3,850 | 3,850 | 3,795 | 3,810 | 1,084,400 |
| 2013/05/13 | 3,820 | 3,855 | 3,795 | 3,815 | 1,209,600 |
| 2013/05/10 | 3,655 | 3,775 | 3,630 | 3,760 | 1,970,700 |
| 2013/05/09 | 3,615 | 3,630 | 3,550 | 3,550 | 1,154,600 |
| 2013/05/08 | 3,635 | 3,675 | 3,580 | 3,595 | 1,262,500 |
| 2013/05/07 | 3,595 | 3,640 | 3,570 | 3,640 | 1,610,800 |
| 2013/05/02 | 3,450 | 3,510 | 3,435 | 3,455 | 1,369,500 |
| 2013/05/01 | 3,505 | 3,520 | 3,475 | 3,480 | 1,899,900 |
| 2013/04/30 | 3,620 | 3,625 | 3,480 | 3,515 | 2,843,200 |
| 2013/04/26 | 3,830 | 3,865 | 3,585 | 3,670 | 3,119,900 |
| 2013/04/25 | 3,800 | 3,850 | 3,790 | 3,790 | 1,010,000 |
| 2013/04/24 | 3,770 | 3,795 | 3,760 | 3,785 | 878,600 |
| 2013/04/23 | 3,730 | 3,775 | 3,685 | 3,700 | 763,800 |
| 2013/04/22 | 3,800 | 3,810 | 3,750 | 3,755 | 706,900 |
| 2013/04/19 | 3,725 | 3,740 | 3,655 | 3,715 | 706,600 |
| 2013/04/18 | 3,730 | 3,730 | 3,670 | 3,690 | 880,600 |
| 2013/04/17 | 3,715 | 3,765 | 3,710 | 3,755 | 672,500 |
| 2013/04/16 | 3,660 | 3,730 | 3,650 | 3,700 | 983,800 |
| 2013/04/15 | 3,720 | 3,770 | 3,700 | 3,730 | 605,800 |
| 2013/04/12 | 3,830 | 3,830 | 3,755 | 3,785 | 797,400 |
| 2013/04/11 | 3,700 | 3,830 | 3,690 | 3,825 | 1,629,200 |
| 2013/04/10 | 3,600 | 3,690 | 3,595 | 3,640 | 1,229,100 |
| 2013/04/09 | 3,670 | 3,675 | 3,570 | 3,610 | 1,017,100 |
| 2013/04/08 | 3,630 | 3,665 | 3,575 | 3,630 | 1,138,000 |
| 2013/04/05 | 3,585 | 3,615 | 3,515 | 3,545 | 1,846,800 |
| 2013/04/04 | 3,200 | 3,430 | 3,180 | 3,430 | 1,654,700 |
| 2013/04/03 | 3,205 | 3,255 | 3,195 | 3,250 | 1,005,600 |
| 2013/04/02 | 3,230 | 3,250 | 3,130 | 3,160 | 1,388,000 |
| 2013/04/01 | 3,420 | 3,420 | 3,260 | 3,265 | 1,016,000 |
| 2013/03/29 | 3,490 | 3,490 | 3,415 | 3,450 | 926,200 |
| 2013/03/28 | 3,495 | 3,495 | 3,415 | 3,445 | 907,000 |
| 2013/03/27 | 3,450 | 3,475 | 3,430 | 3,465 | 1,085,000 |
| 2013/03/26 | 3,380 | 3,425 | 3,365 | 3,405 | 1,238,500 |
| 2013/03/25 | 3,475 | 3,475 | 3,410 | 3,410 | 1,080,500 |
| 2013/03/22 | 3,450 | 3,470 | 3,370 | 3,370 | 1,814,300 |
| 2013/03/21 | 3,640 | 3,645 | 3,525 | 3,540 | 1,178,400 |
| 2013/03/19 | 3,520 | 3,625 | 3,520 | 3,615 | 1,178,200 |
| 2013/03/18 | 3,485 | 3,515 | 3,465 | 3,485 | 899,200 |
| 2013/03/15 | 3,500 | 3,565 | 3,485 | 3,565 | 1,806,600 |
| 2013/03/14 | 3,500 | 3,505 | 3,425 | 3,480 | 895,400 |
| 2013/03/13 | 3,455 | 3,510 | 3,450 | 3,475 | 805,700 |
| 2013/03/12 | 3,550 | 3,555 | 3,480 | 3,485 | 781,900 |
| 2013/03/11 | 3,585 | 3,590 | 3,500 | 3,525 | 881,300 |
| 2013/03/08 | 3,495 | 3,555 | 3,490 | 3,520 | 1,643,200 |
| 2013/03/07 | 3,405 | 3,480 | 3,395 | 3,460 | 1,502,000 |
| 2013/03/06 | 3,390 | 3,395 | 3,335 | 3,375 | 967,000 |
| 2013/03/05 | 3,390 | 3,405 | 3,350 | 3,350 | 807,900 |
| 2013/03/04 | 3,390 | 3,435 | 3,355 | 3,380 | 865,200 |
| 2013/03/01 | 3,320 | 3,380 | 3,290 | 3,370 | 1,367,800 |
| 2013/02/28 | 3,285 | 3,355 | 3,260 | 3,355 | 1,350,600 |
| 2013/02/27 | 3,260 | 3,275 | 3,200 | 3,200 | 861,700 |
| 2013/02/26 | 3,240 | 3,310 | 3,225 | 3,260 | 1,088,100 |
| 2013/02/25 | 3,345 | 3,350 | 3,280 | 3,310 | 1,082,900 |
| 2013/02/22 | 3,220 | 3,285 | 3,170 | 3,275 | 1,284,400 |
| 2013/02/21 | 3,265 | 3,285 | 3,225 | 3,280 | 1,146,300 |
| 2013/02/20 | 3,305 | 3,335 | 3,225 | 3,290 | 2,022,300 |
| 2013/02/19 | 3,255 | 3,300 | 3,220 | 3,250 | 1,506,100 |
| 2013/02/18 | 3,355 | 3,400 | 3,280 | 3,295 | 1,195,300 |
| 2013/02/15 | 3,315 | 3,330 | 3,215 | 3,280 | 1,083,400 |
| 2013/02/14 | 3,350 | 3,395 | 3,280 | 3,315 | 1,839,300 |
| 2013/02/13 | 3,420 | 3,445 | 3,290 | 3,320 | 1,966,300 |
| 2013/02/12 | 3,465 | 3,570 | 3,445 | 3,490 | 2,047,500 |
| 2013/02/08 | 3,470 | 3,480 | 3,345 | 3,355 | 1,913,500 |
| 2013/02/07 | 3,370 | 3,465 | 3,360 | 3,455 | 1,726,900 |
| 2013/02/06 | 3,345 | 3,375 | 3,300 | 3,345 | 1,631,300 |
| 2013/02/05 | 3,155 | 3,235 | 3,150 | 3,185 | 1,698,000 |
| 2013/02/04 | 3,190 | 3,235 | 3,150 | 3,220 | 2,160,600 |
| 2013/02/01 | 3,045 | 3,105 | 2,945 | 3,040 | 2,166,000 |
| 2013/01/31 | 2,999 | 3,025 | 2,952 | 2,988 | 1,631,700 |
| 2013/01/30 | 2,901 | 2,970 | 2,899 | 2,963 | 1,650,100 |
| 2013/01/29 | 2,833 | 2,893 | 2,807 | 2,885 | 1,123,800 |
| 2013/01/28 | 2,875 | 2,885 | 2,829 | 2,832 | 1,152,000 |
| 2013/01/25 | 2,820 | 2,860 | 2,813 | 2,853 | 1,379,300 |
| 2013/01/24 | 2,708 | 2,767 | 2,690 | 2,758 | 966,600 |
| 2013/01/23 | 2,721 | 2,749 | 2,701 | 2,707 | 970,200 |
| 2013/01/22 | 2,824 | 2,840 | 2,757 | 2,774 | 1,229,100 |
| 2013/01/21 | 2,850 | 2,850 | 2,806 | 2,824 | 1,435,100 |
| 2013/01/18 | 2,789 | 2,814 | 2,768 | 2,805 | 2,468,600 |
| 2013/01/17 | 2,734 | 2,773 | 2,683 | 2,739 | 1,586,800 |
| 2013/01/16 | 2,827 | 2,828 | 2,721 | 2,726 | 1,440,600 |
| 2013/01/15 | 2,835 | 2,857 | 2,804 | 2,826 | 1,693,000 |
| 2013/01/11 | 2,811 | 2,822 | 2,772 | 2,818 | 1,209,500 |
| 2013/01/10 | 2,749 | 2,771 | 2,716 | 2,754 | 1,132,600 |
| 2013/01/09 | 2,660 | 2,735 | 2,633 | 2,714 | 1,658,500 |
| 2013/01/08 | 2,772 | 2,784 | 2,711 | 2,717 | 1,158,700 |
| 2013/01/07 | 2,830 | 2,833 | 2,758 | 2,769 | 1,312,100 |
| 2013/01/04 | 2,804 | 2,810 | 2,736 | 2,783 | 1,459,600 |