オリンパス(7733)の株価時系列情報
オリンパス(7733)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 | 3,320 | 3,340 | 3,305 | 3,330 | 926,000 |
| 2013/12/27 | 3,310 | 3,325 | 3,270 | 3,310 | 1,319,900 |
| 2013/12/26 | 3,305 | 3,340 | 3,290 | 3,315 | 810,000 |
| 2013/12/25 | 3,265 | 3,295 | 3,260 | 3,280 | 1,129,500 |
| 2013/12/24 | 3,345 | 3,350 | 3,290 | 3,305 | 1,548,400 |
| 2013/12/20 | 3,290 | 3,345 | 3,285 | 3,345 | 1,363,500 |
| 2013/12/19 | 3,390 | 3,390 | 3,310 | 3,320 | 2,160,900 |
| 2013/12/18 | 3,200 | 3,280 | 3,195 | 3,260 | 1,670,500 |
| 2013/12/17 | 3,210 | 3,215 | 3,170 | 3,195 | 955,800 |
| 2013/12/16 | 3,260 | 3,265 | 3,155 | 3,180 | 1,277,800 |
| 2013/12/13 | 3,230 | 3,300 | 3,225 | 3,255 | 3,383,000 |
| 2013/12/12 | 3,250 | 3,260 | 3,210 | 3,220 | 1,225,800 |
| 2013/12/11 | 3,330 | 3,350 | 3,270 | 3,300 | 1,054,200 |
| 2013/12/10 | 3,380 | 3,390 | 3,350 | 3,380 | 1,238,200 |
| 2013/12/09 | 3,330 | 3,370 | 3,300 | 3,355 | 1,427,900 |
| 2013/12/06 | 3,195 | 3,265 | 3,180 | 3,255 | 1,034,100 |
| 2013/12/05 | 3,290 | 3,310 | 3,200 | 3,210 | 1,464,900 |
| 2013/12/04 | 3,300 | 3,325 | 3,255 | 3,280 | 1,429,300 |
| 2013/12/03 | 3,395 | 3,410 | 3,350 | 3,360 | 1,793,900 |
| 2013/12/02 | 3,475 | 3,480 | 3,395 | 3,405 | 959,700 |
| 2013/11/29 | 3,480 | 3,485 | 3,410 | 3,445 | 1,075,000 |
| 2013/11/28 | 3,450 | 3,485 | 3,420 | 3,485 | 1,340,800 |
| 2013/11/27 | 3,375 | 3,430 | 3,370 | 3,400 | 900,700 |
| 2013/11/26 | 3,380 | 3,430 | 3,340 | 3,415 | 1,298,400 |
| 2013/11/25 | 3,395 | 3,450 | 3,370 | 3,435 | 1,356,000 |
| 2013/11/22 | 3,360 | 3,400 | 3,345 | 3,370 | 2,063,200 |
| 2013/11/21 | 3,280 | 3,350 | 3,245 | 3,345 | 1,646,800 |
| 2013/11/20 | 3,280 | 3,295 | 3,215 | 3,255 | 1,282,900 |
| 2013/11/19 | 3,200 | 3,325 | 3,190 | 3,280 | 2,921,600 |
| 2013/11/18 | 3,185 | 3,190 | 3,140 | 3,185 | 1,305,700 |
| 2013/11/15 | 3,095 | 3,185 | 3,085 | 3,175 | 2,260,200 |
| 2013/11/14 | 3,000 | 3,100 | 2,992 | 3,060 | 2,007,500 |
| 2013/11/13 | 3,005 | 3,020 | 2,986 | 2,990 | 2,159,800 |
| 2013/11/12 | 2,972 | 3,025 | 2,972 | 3,020 | 3,052,300 |
| 2013/11/11 | 2,981 | 3,020 | 2,877 | 3,000 | 5,352,200 |
| 2013/11/08 | 3,050 | 3,100 | 3,040 | 3,070 | 1,103,800 |
| 2013/11/07 | 3,145 | 3,145 | 3,095 | 3,110 | 597,200 |
| 2013/11/06 | 3,065 | 3,145 | 3,065 | 3,135 | 955,200 |
| 2013/11/05 | 3,070 | 3,095 | 3,045 | 3,090 | 801,000 |
| 2013/11/01 | 3,175 | 3,190 | 3,055 | 3,070 | 1,188,800 |
| 2013/10/31 | 3,200 | 3,200 | 3,130 | 3,140 | 1,072,300 |
| 2013/10/30 | 3,170 | 3,210 | 3,150 | 3,210 | 2,868,100 |
| 2013/10/29 | 3,110 | 3,150 | 3,060 | 3,140 | 1,056,400 |
| 2013/10/28 | 3,105 | 3,140 | 3,030 | 3,130 | 1,404,900 |
| 2013/10/25 | 3,100 | 3,150 | 3,080 | 3,080 | 1,761,800 |
| 2013/10/24 | 3,040 | 3,100 | 3,015 | 3,095 | 904,900 |
| 2013/10/23 | 3,135 | 3,145 | 3,045 | 3,050 | 982,000 |
| 2013/10/22 | 3,125 | 3,135 | 3,100 | 3,130 | 446,400 |
| 2013/10/21 | 3,115 | 3,150 | 3,100 | 3,140 | 745,000 |
| 2013/10/18 | 3,130 | 3,170 | 3,090 | 3,095 | 1,598,000 |
| 2013/10/17 | 3,090 | 3,115 | 3,070 | 3,100 | 910,900 |
| 2013/10/16 | 3,075 | 3,110 | 3,045 | 3,065 | 882,300 |
| 2013/10/15 | 3,125 | 3,140 | 3,080 | 3,110 | 1,026,700 |
| 2013/10/11 | 3,105 | 3,125 | 3,065 | 3,120 | 2,408,400 |
| 2013/10/10 | 2,992 | 3,070 | 2,977 | 3,055 | 1,581,600 |
| 2013/10/09 | 2,895 | 2,995 | 2,877 | 2,986 | 2,061,700 |
| 2013/10/08 | 2,891 | 2,951 | 2,861 | 2,928 | 2,396,500 |
| 2013/10/07 | 2,988 | 2,990 | 2,880 | 2,911 | 2,037,400 |
| 2013/10/04 | 2,986 | 2,990 | 2,901 | 2,979 | 1,978,900 |
| 2013/10/03 | 2,919 | 3,035 | 2,916 | 2,997 | 1,664,200 |
| 2013/10/02 | 2,985 | 3,020 | 2,911 | 2,923 | 2,019,500 |
| 2013/10/01 | 3,015 | 3,045 | 2,999 | 3,000 | 977,700 |
| 2013/09/30 | 3,005 | 3,045 | 2,983 | 2,983 | 1,043,300 |
| 2013/09/27 | 3,095 | 3,105 | 3,045 | 3,060 | 1,291,600 |
| 2013/09/26 | 3,070 | 3,115 | 3,040 | 3,110 | 997,600 |
| 2013/09/25 | 3,100 | 3,115 | 3,050 | 3,050 | 992,200 |
| 2013/09/24 | 3,125 | 3,135 | 3,080 | 3,105 | 909,000 |
| 2013/09/20 | 3,165 | 3,165 | 3,100 | 3,155 | 1,686,700 |
| 2013/09/19 | 3,050 | 3,175 | 3,030 | 3,150 | 2,542,800 |
| 2013/09/18 | 2,945 | 3,015 | 2,939 | 3,005 | 1,942,600 |
| 2013/09/17 | 2,927 | 2,942 | 2,899 | 2,920 | 1,081,200 |
| 2013/09/13 | 2,929 | 2,948 | 2,851 | 2,929 | 3,453,500 |
| 2013/09/12 | 2,933 | 2,985 | 2,911 | 2,928 | 1,682,200 |
| 2013/09/11 | 2,929 | 2,993 | 2,928 | 2,965 | 2,226,200 |
| 2013/09/10 | 2,851 | 2,909 | 2,831 | 2,904 | 1,731,500 |
| 2013/09/09 | 2,899 | 2,926 | 2,833 | 2,850 | 1,305,700 |
| 2013/09/06 | 2,878 | 2,915 | 2,842 | 2,855 | 1,842,100 |
| 2013/09/05 | 2,819 | 2,880 | 2,815 | 2,860 | 2,645,200 |
| 2013/09/04 | 2,871 | 2,877 | 2,700 | 2,798 | 6,774,500 |
| 2013/09/03 | 2,871 | 2,883 | 2,845 | 2,880 | 2,288,600 |
| 2013/09/02 | 2,839 | 2,877 | 2,822 | 2,850 | 1,964,700 |
| 2013/08/30 | 2,902 | 2,914 | 2,806 | 2,838 | 2,682,900 |
| 2013/08/29 | 2,945 | 2,968 | 2,845 | 2,887 | 2,302,000 |
| 2013/08/28 | 2,860 | 2,927 | 2,856 | 2,917 | 1,898,300 |
| 2013/08/27 | 2,950 | 2,970 | 2,933 | 2,945 | 1,867,100 |
| 2013/08/26 | 2,910 | 2,948 | 2,871 | 2,940 | 2,085,300 |
| 2013/08/23 | 2,875 | 2,918 | 2,854 | 2,897 | 3,245,300 |
| 2013/08/22 | 2,845 | 2,848 | 2,560 | 2,811 | 4,109,500 |
| 2013/08/21 | 2,840 | 2,886 | 2,796 | 2,852 | 1,710,000 |
| 2013/08/20 | 2,887 | 2,943 | 2,816 | 2,842 | 2,620,900 |
| 2013/08/19 | 2,865 | 2,888 | 2,815 | 2,887 | 1,542,000 |
| 2013/08/16 | 2,800 | 2,893 | 2,796 | 2,874 | 2,098,400 |
| 2013/08/15 | 2,800 | 2,875 | 2,796 | 2,847 | 2,643,900 |
| 2013/08/14 | 2,800 | 2,846 | 2,756 | 2,829 | 3,065,300 |
| 2013/08/13 | 2,855 | 2,858 | 2,704 | 2,759 | 4,679,300 |
| 2013/08/12 | 2,827 | 2,879 | 2,787 | 2,810 | 1,862,400 |
| 2013/08/09 | 2,910 | 2,977 | 2,825 | 2,861 | 3,920,500 |
| 2013/08/08 | 2,990 | 3,010 | 2,875 | 2,923 | 2,187,300 |
| 2013/08/07 | 3,025 | 3,045 | 2,970 | 2,989 | 3,506,100 |
| 2013/08/06 | 3,050 | 3,135 | 3,015 | 3,135 | 2,401,800 |
| 2013/08/05 | 3,100 | 3,140 | 3,060 | 3,080 | 1,230,500 |
| 2013/08/02 | 3,080 | 3,145 | 3,025 | 3,145 | 2,777,900 |
| 2013/08/01 | 3,000 | 3,045 | 2,974 | 3,040 | 1,816,900 |
| 2013/07/31 | 2,999 | 3,015 | 2,969 | 2,999 | 2,375,200 |
| 2013/07/30 | 2,853 | 3,030 | 2,851 | 3,015 | 3,666,200 |
| 2013/07/29 | 2,950 | 2,972 | 2,812 | 2,831 | 4,134,700 |
| 2013/07/26 | 3,000 | 3,030 | 2,966 | 3,000 | 7,185,400 |
| 2013/07/25 | 3,005 | 3,030 | 2,957 | 2,990 | 5,629,400 |
| 2013/07/24 | 3,045 | 3,045 | 2,964 | 2,990 | 2,957,800 |
| 2013/07/23 | 3,010 | 3,060 | 3,010 | 3,045 | 3,011,000 |
| 2013/07/22 | 3,130 | 3,135 | 3,020 | 3,040 | 2,951,000 |
| 2013/07/19 | 3,020 | 3,190 | 2,990 | 3,065 | 12,144,100 |
| 2013/07/18 | 2,932 | 3,025 | 2,926 | 2,976 | 4,313,000 |
| 2013/07/17 | 2,951 | 2,975 | 2,905 | 2,926 | 3,358,100 |
| 2013/07/16 | 3,025 | 3,055 | 2,960 | 2,983 | 3,682,400 |
| 2013/07/12 | 3,105 | 3,190 | 2,999 | 3,005 | 4,272,400 |
| 2013/07/11 | 2,998 | 3,130 | 2,976 | 3,065 | 3,816,900 |
| 2013/07/10 | 2,978 | 3,010 | 2,943 | 2,969 | 4,232,900 |
| 2013/07/09 | 2,880 | 2,955 | 2,860 | 2,928 | 8,058,500 |
| 2013/07/08 | 3,165 | 3,180 | 3,090 | 3,095 | 925,000 |
| 2013/07/05 | 3,125 | 3,125 | 3,085 | 3,125 | 1,094,300 |
| 2013/07/04 | 3,150 | 3,180 | 3,110 | 3,120 | 940,500 |
| 2013/07/03 | 3,200 | 3,205 | 3,155 | 3,170 | 1,534,400 |
| 2013/07/02 | 3,060 | 3,200 | 3,050 | 3,200 | 2,105,200 |
| 2013/07/01 | 3,010 | 3,045 | 2,970 | 3,040 | 1,488,900 |
| 2013/06/28 | 2,999 | 3,045 | 2,983 | 3,015 | 2,233,700 |
| 2013/06/27 | 2,935 | 2,974 | 2,876 | 2,963 | 2,565,400 |
| 2013/06/26 | 3,010 | 3,030 | 2,921 | 2,929 | 2,705,100 |
| 2013/06/25 | 2,983 | 3,055 | 2,883 | 2,982 | 2,997,100 |
| 2013/06/24 | 3,095 | 3,100 | 2,940 | 2,954 | 1,940,600 |
| 2013/06/21 | 2,921 | 3,065 | 2,880 | 3,050 | 2,158,100 |
| 2013/06/20 | 2,972 | 3,035 | 2,966 | 2,971 | 1,752,700 |
| 2013/06/19 | 3,040 | 3,060 | 2,968 | 3,005 | 2,001,400 |
| 2013/06/18 | 2,995 | 3,060 | 2,965 | 3,005 | 1,845,900 |
| 2013/06/17 | 2,941 | 3,035 | 2,925 | 3,010 | 1,883,800 |
| 2013/06/14 | 3,000 | 3,085 | 2,978 | 2,989 | 4,065,600 |
| 2013/06/13 | 3,090 | 3,115 | 2,894 | 2,969 | 5,244,200 |
| 2013/06/12 | 3,290 | 3,375 | 3,160 | 3,195 | 4,269,000 |
| 2013/06/11 | 3,270 | 3,420 | 3,085 | 3,315 | 4,514,300 |
| 2013/06/10 | 3,100 | 3,200 | 3,070 | 3,200 | 1,526,100 |
| 2013/06/07 | 2,857 | 3,095 | 2,854 | 3,025 | 2,873,000 |
| 2013/06/06 | 3,025 | 3,120 | 2,913 | 2,936 | 3,226,700 |
| 2013/06/05 | 3,200 | 3,245 | 3,045 | 3,045 | 2,304,500 |
| 2013/06/04 | 3,000 | 3,250 | 2,986 | 3,235 | 2,757,600 |
| 2013/06/03 | 3,020 | 3,090 | 2,984 | 3,035 | 2,490,100 |
| 2013/05/31 | 3,115 | 3,150 | 3,055 | 3,080 | 1,801,200 |
| 2013/05/30 | 3,135 | 3,170 | 3,050 | 3,050 | 2,134,500 |
| 2013/05/29 | 3,250 | 3,250 | 3,150 | 3,195 | 1,672,300 |
| 2013/05/28 | 3,020 | 3,190 | 3,010 | 3,180 | 1,546,400 |
| 2013/05/27 | 3,100 | 3,160 | 3,010 | 3,115 | 1,949,300 |
| 2013/05/24 | 3,300 | 3,350 | 3,045 | 3,240 | 3,890,100 |
| 2013/05/23 | 3,525 | 3,570 | 3,150 | 3,150 | 4,826,500 |
| 2013/05/22 | 3,245 | 3,495 | 3,240 | 3,455 | 4,487,200 |
| 2013/05/21 | 3,150 | 3,195 | 3,140 | 3,185 | 1,388,000 |
| 2013/05/20 | 3,245 | 3,245 | 3,130 | 3,180 | 1,941,900 |
| 2013/05/17 | 3,145 | 3,240 | 3,110 | 3,185 | 4,210,500 |
| 2013/05/16 | 3,005 | 3,215 | 2,965 | 3,215 | 10,031,500 |
| 2013/05/15 | 2,668 | 2,730 | 2,651 | 2,715 | 2,570,400 |
| 2013/05/14 | 2,667 | 2,678 | 2,596 | 2,599 | 2,484,200 |
| 2013/05/13 | 2,750 | 2,750 | 2,655 | 2,660 | 1,959,200 |
| 2013/05/10 | 2,748 | 2,758 | 2,700 | 2,707 | 2,182,200 |
| 2013/05/09 | 2,741 | 2,744 | 2,656 | 2,658 | 1,629,000 |
| 2013/05/08 | 2,616 | 2,738 | 2,615 | 2,731 | 2,675,000 |
| 2013/05/07 | 2,590 | 2,609 | 2,550 | 2,601 | 2,129,100 |
| 2013/05/02 | 2,474 | 2,527 | 2,452 | 2,513 | 1,741,000 |
| 2013/05/01 | 2,435 | 2,476 | 2,435 | 2,463 | 1,389,900 |
| 2013/04/30 | 2,458 | 2,473 | 2,435 | 2,445 | 1,632,500 |
| 2013/04/26 | 2,499 | 2,502 | 2,449 | 2,482 | 1,611,000 |
| 2013/04/25 | 2,505 | 2,522 | 2,460 | 2,509 | 1,794,100 |
| 2013/04/24 | 2,499 | 2,525 | 2,465 | 2,470 | 2,307,900 |
| 2013/04/23 | 2,468 | 2,497 | 2,441 | 2,453 | 2,820,200 |
| 2013/04/22 | 2,433 | 2,470 | 2,430 | 2,458 | 2,658,900 |
| 2013/04/19 | 2,341 | 2,375 | 2,296 | 2,333 | 1,690,100 |
| 2013/04/18 | 2,370 | 2,396 | 2,336 | 2,340 | 1,640,100 |
| 2013/04/17 | 2,387 | 2,443 | 2,373 | 2,387 | 2,134,600 |
| 2013/04/16 | 2,233 | 2,367 | 2,233 | 2,333 | 2,260,300 |
| 2013/04/15 | 2,282 | 2,320 | 2,266 | 2,283 | 1,401,700 |
| 2013/04/12 | 2,390 | 2,390 | 2,314 | 2,332 | 2,383,900 |
| 2013/04/11 | 2,400 | 2,400 | 2,335 | 2,382 | 2,555,000 |
| 2013/04/10 | 2,368 | 2,398 | 2,351 | 2,374 | 2,885,600 |
| 2013/04/09 | 2,345 | 2,368 | 2,320 | 2,363 | 2,520,100 |
| 2013/04/08 | 2,378 | 2,382 | 2,295 | 2,298 | 2,157,000 |
| 2013/04/05 | 2,330 | 2,386 | 2,256 | 2,278 | 3,663,600 |
| 2013/04/04 | 2,072 | 2,238 | 2,046 | 2,236 | 2,057,400 |
| 2013/04/03 | 2,107 | 2,144 | 2,058 | 2,144 | 1,652,700 |
| 2013/04/02 | 2,129 | 2,140 | 2,040 | 2,107 | 1,824,300 |
| 2013/04/01 | 2,212 | 2,212 | 2,135 | 2,142 | 1,671,800 |
| 2013/03/29 | 2,225 | 2,253 | 2,207 | 2,211 | 973,500 |
| 2013/03/28 | 2,260 | 2,268 | 2,217 | 2,224 | 1,591,200 |
| 2013/03/27 | 2,278 | 2,296 | 2,250 | 2,272 | 1,011,600 |
| 2013/03/26 | 2,220 | 2,304 | 2,215 | 2,260 | 1,482,600 |
| 2013/03/25 | 2,237 | 2,270 | 2,231 | 2,259 | 1,078,700 |
| 2013/03/22 | 2,253 | 2,261 | 2,222 | 2,222 | 1,472,700 |
| 2013/03/21 | 2,295 | 2,305 | 2,264 | 2,296 | 1,474,700 |
| 2013/03/19 | 2,264 | 2,267 | 2,223 | 2,252 | 1,494,400 |
| 2013/03/18 | 2,301 | 2,301 | 2,213 | 2,214 | 1,955,400 |
| 2013/03/15 | 2,320 | 2,325 | 2,280 | 2,325 | 2,000,800 |
| 2013/03/14 | 2,305 | 2,327 | 2,291 | 2,312 | 1,715,600 |
| 2013/03/13 | 2,300 | 2,354 | 2,289 | 2,289 | 1,931,800 |
| 2013/03/12 | 2,403 | 2,422 | 2,340 | 2,356 | 3,349,300 |
| 2013/03/11 | 2,327 | 2,377 | 2,301 | 2,371 | 2,758,400 |
| 2013/03/08 | 2,260 | 2,320 | 2,216 | 2,304 | 8,019,800 |
| 2013/03/07 | 2,140 | 2,236 | 2,139 | 2,210 | 4,807,300 |
| 2013/03/06 | 2,037 | 2,096 | 2,030 | 2,094 | 1,746,200 |
| 2013/03/05 | 2,043 | 2,043 | 2,014 | 2,035 | 1,017,600 |
| 2013/03/04 | 2,070 | 2,078 | 2,025 | 2,029 | 1,161,600 |
| 2013/03/01 | 2,020 | 2,069 | 2,017 | 2,066 | 1,019,600 |
| 2013/02/28 | 1,980 | 2,063 | 1,962 | 2,033 | 3,714,700 |
| 2013/02/27 | 2,013 | 2,030 | 1,974 | 1,974 | 1,409,600 |
| 2013/02/26 | 2,030 | 2,048 | 2,005 | 2,005 | 2,196,300 |
| 2013/02/25 | 2,080 | 2,094 | 2,053 | 2,075 | 1,347,400 |
| 2013/02/22 | 2,000 | 2,024 | 1,991 | 2,013 | 1,799,400 |
| 2013/02/21 | 2,040 | 2,062 | 2,010 | 2,019 | 1,223,200 |
| 2013/02/20 | 2,066 | 2,084 | 2,053 | 2,060 | 1,549,000 |
| 2013/02/19 | 2,018 | 2,061 | 2,001 | 2,044 | 1,474,900 |
| 2013/02/18 | 2,000 | 2,022 | 1,980 | 2,017 | 1,827,700 |
| 2013/02/15 | 1,990 | 1,993 | 1,930 | 1,966 | 2,848,700 |
| 2013/02/14 | 2,010 | 2,055 | 2,002 | 2,016 | 2,155,100 |
| 2013/02/13 | 2,030 | 2,064 | 1,966 | 2,020 | 4,001,900 |
| 2013/02/12 | 2,165 | 2,188 | 2,061 | 2,077 | 3,130,700 |
| 2013/02/08 | 2,096 | 2,169 | 2,096 | 2,109 | 2,569,200 |
| 2013/02/07 | 2,166 | 2,172 | 2,130 | 2,146 | 2,285,500 |
| 2013/02/06 | 2,191 | 2,195 | 2,151 | 2,173 | 3,284,000 |
| 2013/02/05 | 2,104 | 2,140 | 2,086 | 2,091 | 2,118,800 |
| 2013/02/04 | 2,056 | 2,145 | 2,055 | 2,136 | 2,798,900 |
| 2013/02/01 | 2,040 | 2,050 | 2,025 | 2,042 | 1,806,300 |
| 2013/01/31 | 2,013 | 2,048 | 1,986 | 2,027 | 2,915,100 |
| 2013/01/30 | 1,950 | 2,015 | 1,950 | 2,014 | 2,923,700 |
| 2013/01/29 | 1,960 | 1,998 | 1,941 | 1,945 | 2,471,700 |
| 2013/01/28 | 2,010 | 2,010 | 1,972 | 1,982 | 1,541,400 |
| 2013/01/25 | 2,000 | 2,004 | 1,976 | 1,989 | 2,275,900 |
| 2013/01/24 | 1,964 | 1,986 | 1,949 | 1,973 | 2,077,100 |
| 2013/01/23 | 2,050 | 2,050 | 1,980 | 1,986 | 4,117,300 |
| 2013/01/22 | 1,942 | 2,005 | 1,914 | 1,985 | 7,516,200 |
| 2013/01/21 | 1,875 | 1,879 | 1,834 | 1,862 | 1,651,300 |
| 2013/01/18 | 1,930 | 1,943 | 1,886 | 1,898 | 2,423,000 |
| 2013/01/17 | 1,912 | 1,915 | 1,830 | 1,874 | 2,510,400 |
| 2013/01/16 | 1,942 | 1,945 | 1,889 | 1,891 | 2,813,800 |
| 2013/01/15 | 1,850 | 1,997 | 1,849 | 1,937 | 6,454,000 |
| 2013/01/11 | 1,750 | 1,804 | 1,750 | 1,799 | 3,391,500 |
| 2013/01/10 | 1,700 | 1,724 | 1,665 | 1,723 | 2,552,300 |
| 2013/01/09 | 1,626 | 1,695 | 1,626 | 1,684 | 2,792,000 |
| 2013/01/08 | 1,658 | 1,665 | 1,613 | 1,624 | 1,529,000 |
| 2013/01/07 | 1,670 | 1,683 | 1,650 | 1,663 | 1,510,100 |
| 2013/01/04 | 1,710 | 1,720 | 1,667 | 1,670 | 2,109,300 |