住友商事(8053)の株価時系列情報
住友商事(8053)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 | 1,301 | 1,322 | 1,301 | 1,321 | 6,319,500 |
| 2013/12/27 | 1,290 | 1,295 | 1,283 | 1,293 | 4,323,300 |
| 2013/12/26 | 1,276 | 1,294 | 1,272 | 1,288 | 5,005,400 |
| 2013/12/25 | 1,268 | 1,270 | 1,262 | 1,270 | 4,372,300 |
| 2013/12/24 | 1,275 | 1,278 | 1,265 | 1,268 | 7,051,800 |
| 2013/12/20 | 1,257 | 1,269 | 1,252 | 1,268 | 7,971,100 |
| 2013/12/19 | 1,248 | 1,256 | 1,247 | 1,256 | 8,638,300 |
| 2013/12/18 | 1,224 | 1,239 | 1,222 | 1,239 | 6,651,800 |
| 2013/12/17 | 1,225 | 1,228 | 1,214 | 1,219 | 5,254,400 |
| 2013/12/16 | 1,225 | 1,228 | 1,209 | 1,215 | 7,418,100 |
| 2013/12/13 | 1,231 | 1,240 | 1,226 | 1,226 | 15,818,800 |
| 2013/12/12 | 1,248 | 1,255 | 1,239 | 1,245 | 9,198,300 |
| 2013/12/11 | 1,252 | 1,257 | 1,247 | 1,255 | 5,384,600 |
| 2013/12/10 | 1,257 | 1,262 | 1,252 | 1,260 | 5,301,000 |
| 2013/12/09 | 1,251 | 1,254 | 1,241 | 1,250 | 4,491,600 |
| 2013/12/06 | 1,230 | 1,241 | 1,230 | 1,238 | 4,924,700 |
| 2013/12/05 | 1,242 | 1,246 | 1,230 | 1,230 | 7,540,800 |
| 2013/12/04 | 1,259 | 1,260 | 1,245 | 1,245 | 6,368,800 |
| 2013/12/03 | 1,269 | 1,270 | 1,261 | 1,263 | 4,094,600 |
| 2013/12/02 | 1,273 | 1,276 | 1,263 | 1,265 | 4,387,000 |
| 2013/11/29 | 1,257 | 1,268 | 1,253 | 1,267 | 6,857,200 |
| 2013/11/28 | 1,266 | 1,268 | 1,250 | 1,257 | 8,145,600 |
| 2013/11/27 | 1,260 | 1,268 | 1,260 | 1,261 | 4,097,900 |
| 2013/11/26 | 1,281 | 1,285 | 1,264 | 1,264 | 8,125,800 |
| 2013/11/25 | 1,298 | 1,299 | 1,281 | 1,287 | 7,138,900 |
| 2013/11/22 | 1,298 | 1,299 | 1,285 | 1,295 | 5,789,400 |
| 2013/11/21 | 1,283 | 1,289 | 1,279 | 1,288 | 4,996,800 |
| 2013/11/20 | 1,283 | 1,287 | 1,272 | 1,279 | 6,078,700 |
| 2013/11/19 | 1,277 | 1,283 | 1,270 | 1,274 | 7,903,900 |
| 2013/11/18 | 1,296 | 1,298 | 1,275 | 1,279 | 7,579,200 |
| 2013/11/15 | 1,276 | 1,290 | 1,276 | 1,289 | 6,517,000 |
| 2013/11/14 | 1,262 | 1,270 | 1,258 | 1,268 | 5,333,900 |
| 2013/11/13 | 1,262 | 1,265 | 1,255 | 1,258 | 3,778,300 |
| 2013/11/12 | 1,252 | 1,267 | 1,248 | 1,267 | 5,177,000 |
| 2013/11/11 | 1,250 | 1,252 | 1,238 | 1,250 | 4,966,300 |
| 2013/11/08 | 1,233 | 1,240 | 1,231 | 1,237 | 3,327,500 |
| 2013/11/07 | 1,261 | 1,262 | 1,240 | 1,241 | 5,084,500 |
| 2013/11/06 | 1,260 | 1,272 | 1,246 | 1,260 | 5,331,700 |
| 2013/11/05 | 1,251 | 1,254 | 1,232 | 1,244 | 4,931,400 |
| 2013/11/01 | 1,276 | 1,283 | 1,240 | 1,242 | 7,347,100 |
| 2013/10/31 | 1,309 | 1,310 | 1,275 | 1,275 | 4,602,900 |
| 2013/10/30 | 1,307 | 1,316 | 1,305 | 1,306 | 3,456,500 |
| 2013/10/29 | 1,296 | 1,309 | 1,293 | 1,301 | 2,836,100 |
| 2013/10/28 | 1,292 | 1,308 | 1,291 | 1,306 | 3,362,600 |
| 2013/10/25 | 1,304 | 1,305 | 1,280 | 1,280 | 4,733,200 |
| 2013/10/24 | 1,295 | 1,311 | 1,287 | 1,308 | 3,585,100 |
| 2013/10/23 | 1,318 | 1,322 | 1,301 | 1,301 | 4,374,300 |
| 2013/10/22 | 1,316 | 1,322 | 1,312 | 1,317 | 3,709,200 |
| 2013/10/21 | 1,317 | 1,329 | 1,313 | 1,320 | 3,689,400 |
| 2013/10/18 | 1,315 | 1,321 | 1,306 | 1,308 | 3,248,800 |
| 2013/10/17 | 1,320 | 1,329 | 1,304 | 1,312 | 4,698,000 |
| 2013/10/16 | 1,330 | 1,333 | 1,307 | 1,312 | 3,278,500 |
| 2013/10/15 | 1,346 | 1,350 | 1,329 | 1,332 | 3,330,100 |
| 2013/10/11 | 1,337 | 1,349 | 1,330 | 1,343 | 5,335,700 |
| 2013/10/10 | 1,312 | 1,319 | 1,305 | 1,318 | 3,932,600 |
| 2013/10/09 | 1,282 | 1,320 | 1,276 | 1,320 | 3,851,400 |
| 2013/10/08 | 1,279 | 1,288 | 1,276 | 1,280 | 3,595,600 |
| 2013/10/07 | 1,305 | 1,308 | 1,273 | 1,279 | 4,478,200 |
| 2013/10/04 | 1,301 | 1,315 | 1,296 | 1,306 | 3,959,100 |
| 2013/10/03 | 1,313 | 1,321 | 1,301 | 1,303 | 4,693,500 |
| 2013/10/02 | 1,333 | 1,351 | 1,313 | 1,319 | 5,500,800 |
| 2013/10/01 | 1,336 | 1,342 | 1,321 | 1,328 | 4,487,000 |
| 2013/09/30 | 1,335 | 1,338 | 1,320 | 1,322 | 4,689,300 |
| 2013/09/27 | 1,379 | 1,380 | 1,359 | 1,363 | 3,419,000 |
| 2013/09/26 | 1,345 | 1,373 | 1,334 | 1,373 | 4,382,700 |
| 2013/09/25 | 1,378 | 1,385 | 1,377 | 1,381 | 4,806,500 |
| 2013/09/24 | 1,370 | 1,380 | 1,367 | 1,377 | 4,427,800 |
| 2013/09/20 | 1,366 | 1,373 | 1,361 | 1,371 | 5,158,400 |
| 2013/09/19 | 1,350 | 1,360 | 1,344 | 1,360 | 5,077,800 |
| 2013/09/18 | 1,337 | 1,347 | 1,332 | 1,337 | 4,599,000 |
| 2013/09/17 | 1,320 | 1,331 | 1,313 | 1,329 | 4,602,500 |
| 2013/09/13 | 1,300 | 1,314 | 1,300 | 1,309 | 7,014,300 |
| 2013/09/12 | 1,310 | 1,313 | 1,301 | 1,305 | 3,592,300 |
| 2013/09/11 | 1,325 | 1,325 | 1,306 | 1,307 | 4,612,100 |
| 2013/09/10 | 1,312 | 1,320 | 1,310 | 1,313 | 7,047,700 |
| 2013/09/09 | 1,323 | 1,330 | 1,302 | 1,305 | 6,831,400 |
| 2013/09/06 | 1,308 | 1,308 | 1,290 | 1,300 | 2,601,500 |
| 2013/09/05 | 1,311 | 1,313 | 1,292 | 1,304 | 2,956,900 |
| 2013/09/04 | 1,290 | 1,305 | 1,285 | 1,305 | 2,841,100 |
| 2013/09/03 | 1,274 | 1,304 | 1,271 | 1,304 | 4,385,400 |
| 2013/09/02 | 1,257 | 1,262 | 1,246 | 1,259 | 3,578,800 |
| 2013/08/30 | 1,274 | 1,283 | 1,246 | 1,246 | 6,059,800 |
| 2013/08/29 | 1,270 | 1,280 | 1,262 | 1,265 | 4,253,700 |
| 2013/08/28 | 1,276 | 1,279 | 1,262 | 1,265 | 4,444,000 |
| 2013/08/27 | 1,300 | 1,307 | 1,293 | 1,296 | 3,787,400 |
| 2013/08/26 | 1,320 | 1,326 | 1,307 | 1,312 | 2,264,100 |
| 2013/08/23 | 1,283 | 1,320 | 1,282 | 1,315 | 5,564,500 |
| 2013/08/22 | 1,275 | 1,296 | 1,270 | 1,273 | 3,201,100 |
| 2013/08/21 | 1,271 | 1,291 | 1,260 | 1,268 | 5,019,300 |
| 2013/08/20 | 1,296 | 1,303 | 1,271 | 1,271 | 5,198,200 |
| 2013/08/19 | 1,301 | 1,306 | 1,293 | 1,306 | 2,201,800 |
| 2013/08/16 | 1,300 | 1,310 | 1,295 | 1,300 | 3,892,100 |
| 2013/08/15 | 1,315 | 1,334 | 1,311 | 1,315 | 2,974,700 |
| 2013/08/14 | 1,327 | 1,332 | 1,310 | 1,329 | 3,588,200 |
| 2013/08/13 | 1,317 | 1,325 | 1,304 | 1,321 | 4,213,800 |
| 2013/08/12 | 1,299 | 1,313 | 1,291 | 1,309 | 3,301,200 |
| 2013/08/09 | 1,305 | 1,321 | 1,301 | 1,305 | 5,038,600 |
| 2013/08/08 | 1,311 | 1,332 | 1,300 | 1,304 | 4,604,300 |
| 2013/08/07 | 1,335 | 1,345 | 1,319 | 1,320 | 4,035,200 |
| 2013/08/06 | 1,338 | 1,359 | 1,325 | 1,359 | 3,560,900 |
| 2013/08/05 | 1,343 | 1,354 | 1,336 | 1,345 | 2,380,900 |
| 2013/08/02 | 1,354 | 1,362 | 1,338 | 1,356 | 4,708,100 |
| 2013/08/01 | 1,307 | 1,344 | 1,290 | 1,344 | 5,128,800 |
| 2013/07/31 | 1,275 | 1,344 | 1,270 | 1,312 | 9,151,800 |
| 2013/07/30 | 1,271 | 1,289 | 1,262 | 1,277 | 4,010,700 |
| 2013/07/29 | 1,284 | 1,289 | 1,272 | 1,273 | 4,791,900 |
| 2013/07/26 | 1,340 | 1,347 | 1,308 | 1,310 | 6,249,900 |
| 2013/07/25 | 1,395 | 1,398 | 1,360 | 1,361 | 4,690,000 |
| 2013/07/24 | 1,361 | 1,394 | 1,358 | 1,394 | 7,100,700 |
| 2013/07/23 | 1,330 | 1,367 | 1,325 | 1,365 | 6,986,200 |
| 2013/07/22 | 1,333 | 1,335 | 1,311 | 1,329 | 3,602,100 |
| 2013/07/19 | 1,350 | 1,350 | 1,301 | 1,317 | 5,665,400 |
| 2013/07/18 | 1,324 | 1,340 | 1,321 | 1,338 | 4,271,800 |
| 2013/07/17 | 1,314 | 1,322 | 1,307 | 1,319 | 3,156,000 |
| 2013/07/16 | 1,329 | 1,330 | 1,303 | 1,314 | 3,859,200 |
| 2013/07/12 | 1,321 | 1,334 | 1,315 | 1,319 | 6,446,600 |
| 2013/07/11 | 1,314 | 1,333 | 1,304 | 1,327 | 3,050,500 |
| 2013/07/10 | 1,327 | 1,335 | 1,317 | 1,328 | 3,839,400 |
| 2013/07/09 | 1,320 | 1,330 | 1,313 | 1,323 | 4,321,400 |
| 2013/07/08 | 1,320 | 1,330 | 1,294 | 1,300 | 3,021,500 |
| 2013/07/05 | 1,296 | 1,312 | 1,292 | 1,312 | 4,262,400 |
| 2013/07/04 | 1,278 | 1,288 | 1,274 | 1,284 | 2,047,200 |
| 2013/07/03 | 1,295 | 1,295 | 1,267 | 1,289 | 3,928,800 |
| 2013/07/02 | 1,265 | 1,294 | 1,257 | 1,288 | 5,263,400 |
| 2013/07/01 | 1,254 | 1,262 | 1,235 | 1,251 | 3,714,900 |
| 2013/06/28 | 1,231 | 1,267 | 1,230 | 1,237 | 7,345,700 |
| 2013/06/27 | 1,197 | 1,220 | 1,185 | 1,219 | 4,020,000 |
| 2013/06/26 | 1,215 | 1,234 | 1,182 | 1,186 | 5,494,100 |
| 2013/06/25 | 1,201 | 1,212 | 1,180 | 1,196 | 5,573,300 |
| 2013/06/24 | 1,235 | 1,245 | 1,204 | 1,208 | 4,133,400 |
| 2013/06/21 | 1,192 | 1,234 | 1,185 | 1,228 | 6,752,800 |
| 2013/06/20 | 1,243 | 1,254 | 1,219 | 1,222 | 6,037,200 |
| 2013/06/19 | 1,210 | 1,255 | 1,210 | 1,255 | 6,937,000 |
| 2013/06/18 | 1,203 | 1,207 | 1,180 | 1,191 | 3,998,400 |
| 2013/06/17 | 1,183 | 1,203 | 1,163 | 1,199 | 5,072,500 |
| 2013/06/14 | 1,187 | 1,207 | 1,173 | 1,184 | 10,395,000 |
| 2013/06/13 | 1,200 | 1,201 | 1,162 | 1,167 | 9,980,900 |
| 2013/06/12 | 1,218 | 1,235 | 1,203 | 1,220 | 6,680,500 |
| 2013/06/11 | 1,255 | 1,277 | 1,234 | 1,237 | 7,170,200 |
| 2013/06/10 | 1,254 | 1,262 | 1,240 | 1,255 | 6,143,000 |
| 2013/06/07 | 1,221 | 1,247 | 1,199 | 1,220 | 7,945,000 |
| 2013/06/06 | 1,250 | 1,279 | 1,239 | 1,239 | 7,033,300 |
| 2013/06/05 | 1,286 | 1,313 | 1,264 | 1,265 | 7,104,900 |
| 2013/06/04 | 1,275 | 1,306 | 1,241 | 1,300 | 7,634,100 |
| 2013/06/03 | 1,280 | 1,313 | 1,275 | 1,283 | 7,006,200 |
| 2013/05/31 | 1,339 | 1,344 | 1,283 | 1,287 | 11,454,100 |
| 2013/05/30 | 1,371 | 1,376 | 1,318 | 1,325 | 9,522,600 |
| 2013/05/29 | 1,409 | 1,419 | 1,393 | 1,400 | 7,766,400 |
| 2013/05/28 | 1,351 | 1,404 | 1,343 | 1,381 | 7,280,200 |
| 2013/05/27 | 1,380 | 1,392 | 1,370 | 1,373 | 7,034,200 |
| 2013/05/24 | 1,451 | 1,468 | 1,379 | 1,433 | 12,786,700 |
| 2013/05/23 | 1,524 | 1,563 | 1,439 | 1,439 | 16,858,000 |
| 2013/05/22 | 1,560 | 1,616 | 1,513 | 1,520 | 17,458,400 |
| 2013/05/21 | 1,418 | 1,571 | 1,412 | 1,561 | 24,349,500 |
| 2013/05/20 | 1,370 | 1,409 | 1,368 | 1,407 | 9,093,700 |
| 2013/05/17 | 1,339 | 1,355 | 1,338 | 1,349 | 4,575,500 |
| 2013/05/16 | 1,358 | 1,363 | 1,334 | 1,350 | 7,633,500 |
| 2013/05/15 | 1,341 | 1,367 | 1,341 | 1,353 | 8,051,400 |
| 2013/05/14 | 1,331 | 1,335 | 1,323 | 1,330 | 4,685,600 |
| 2013/05/13 | 1,335 | 1,338 | 1,321 | 1,330 | 7,949,900 |
| 2013/05/10 | 1,336 | 1,340 | 1,309 | 1,322 | 11,680,500 |
| 2013/05/09 | 1,300 | 1,330 | 1,300 | 1,310 | 11,615,600 |
| 2013/05/08 | 1,260 | 1,294 | 1,256 | 1,290 | 18,040,300 |
| 2013/05/07 | 1,234 | 1,252 | 1,230 | 1,244 | 14,231,400 |
| 2013/05/02 | 1,199 | 1,218 | 1,190 | 1,212 | 10,111,400 |
| 2013/05/01 | 1,216 | 1,216 | 1,203 | 1,204 | 4,583,400 |
| 2013/04/30 | 1,210 | 1,222 | 1,208 | 1,216 | 5,337,200 |
| 2013/04/26 | 1,230 | 1,230 | 1,205 | 1,212 | 5,262,100 |
| 2013/04/25 | 1,200 | 1,227 | 1,195 | 1,226 | 8,949,300 |
| 2013/04/24 | 1,184 | 1,193 | 1,180 | 1,193 | 5,836,300 |
| 2013/04/23 | 1,176 | 1,185 | 1,171 | 1,177 | 5,343,700 |
| 2013/04/22 | 1,183 | 1,196 | 1,174 | 1,177 | 6,037,000 |
| 2013/04/19 | 1,166 | 1,173 | 1,156 | 1,164 | 5,024,800 |
| 2013/04/18 | 1,180 | 1,182 | 1,162 | 1,164 | 8,277,100 |
| 2013/04/17 | 1,175 | 1,188 | 1,175 | 1,185 | 6,847,900 |
| 2013/04/16 | 1,168 | 1,185 | 1,162 | 1,174 | 8,644,300 |
| 2013/04/15 | 1,212 | 1,218 | 1,186 | 1,210 | 7,303,500 |
| 2013/04/12 | 1,230 | 1,230 | 1,216 | 1,229 | 8,819,600 |
| 2013/04/11 | 1,238 | 1,240 | 1,216 | 1,226 | 10,544,300 |
| 2013/04/10 | 1,200 | 1,235 | 1,198 | 1,222 | 13,094,600 |
| 2013/04/09 | 1,183 | 1,203 | 1,178 | 1,192 | 10,416,700 |
| 2013/04/08 | 1,165 | 1,178 | 1,150 | 1,170 | 9,808,000 |
| 2013/04/05 | 1,200 | 1,210 | 1,130 | 1,136 | 14,969,000 |
| 2013/04/04 | 1,124 | 1,146 | 1,112 | 1,146 | 9,459,000 |
| 2013/04/03 | 1,141 | 1,142 | 1,126 | 1,139 | 5,565,500 |
| 2013/04/02 | 1,135 | 1,149 | 1,101 | 1,131 | 9,606,900 |
| 2013/04/01 | 1,171 | 1,173 | 1,151 | 1,152 | 6,285,100 |
| 2013/03/29 | 1,183 | 1,192 | 1,170 | 1,178 | 5,953,200 |
| 2013/03/28 | 1,209 | 1,210 | 1,177 | 1,183 | 8,490,500 |
| 2013/03/27 | 1,227 | 1,231 | 1,204 | 1,206 | 7,758,700 |
| 2013/03/26 | 1,267 | 1,268 | 1,243 | 1,244 | 8,025,700 |
| 2013/03/25 | 1,255 | 1,276 | 1,255 | 1,267 | 8,039,400 |
| 2013/03/22 | 1,253 | 1,262 | 1,248 | 1,249 | 8,184,000 |
| 2013/03/21 | 1,249 | 1,257 | 1,243 | 1,252 | 8,221,600 |
| 2013/03/19 | 1,223 | 1,240 | 1,218 | 1,234 | 6,979,300 |
| 2013/03/18 | 1,222 | 1,224 | 1,214 | 1,216 | 6,815,200 |
| 2013/03/15 | 1,228 | 1,232 | 1,220 | 1,229 | 8,956,200 |
| 2013/03/14 | 1,220 | 1,229 | 1,214 | 1,226 | 5,707,400 |
| 2013/03/13 | 1,231 | 1,235 | 1,215 | 1,217 | 7,530,300 |
| 2013/03/12 | 1,224 | 1,246 | 1,221 | 1,226 | 12,227,500 |
| 2013/03/11 | 1,177 | 1,209 | 1,176 | 1,206 | 12,212,200 |
| 2013/03/08 | 1,172 | 1,174 | 1,166 | 1,168 | 12,203,600 |
| 2013/03/07 | 1,165 | 1,173 | 1,164 | 1,164 | 6,618,400 |
| 2013/03/06 | 1,163 | 1,164 | 1,155 | 1,158 | 4,297,500 |
| 2013/03/05 | 1,150 | 1,162 | 1,150 | 1,154 | 5,549,000 |
| 2013/03/04 | 1,150 | 1,158 | 1,143 | 1,148 | 4,791,000 |
| 2013/03/01 | 1,141 | 1,148 | 1,138 | 1,146 | 6,386,800 |
| 2013/02/28 | 1,138 | 1,139 | 1,132 | 1,134 | 7,979,600 |
| 2013/02/27 | 1,153 | 1,155 | 1,123 | 1,129 | 10,890,300 |
| 2013/02/26 | 1,150 | 1,159 | 1,147 | 1,152 | 7,662,600 |
| 2013/02/25 | 1,169 | 1,169 | 1,161 | 1,165 | 6,042,300 |
| 2013/02/22 | 1,149 | 1,157 | 1,145 | 1,152 | 7,423,800 |
| 2013/02/21 | 1,169 | 1,169 | 1,152 | 1,156 | 8,030,400 |
| 2013/02/20 | 1,166 | 1,174 | 1,164 | 1,174 | 7,102,400 |
| 2013/02/19 | 1,157 | 1,168 | 1,154 | 1,160 | 6,614,900 |
| 2013/02/18 | 1,155 | 1,169 | 1,153 | 1,166 | 6,770,400 |
| 2013/02/15 | 1,152 | 1,155 | 1,137 | 1,147 | 7,089,900 |
| 2013/02/14 | 1,160 | 1,161 | 1,145 | 1,152 | 7,099,200 |
| 2013/02/13 | 1,163 | 1,167 | 1,152 | 1,161 | 6,495,700 |
| 2013/02/12 | 1,169 | 1,174 | 1,163 | 1,164 | 7,026,000 |
| 2013/02/08 | 1,140 | 1,158 | 1,138 | 1,156 | 9,701,600 |
| 2013/02/07 | 1,155 | 1,163 | 1,150 | 1,151 | 8,151,900 |
| 2013/02/06 | 1,148 | 1,155 | 1,144 | 1,152 | 9,521,800 |
| 2013/02/05 | 1,158 | 1,158 | 1,135 | 1,137 | 13,043,300 |
| 2013/02/04 | 1,173 | 1,187 | 1,158 | 1,176 | 13,893,700 |
| 2013/02/01 | 1,182 | 1,185 | 1,162 | 1,169 | 11,465,900 |
| 2013/01/31 | 1,181 | 1,188 | 1,176 | 1,182 | 9,185,400 |
| 2013/01/30 | 1,178 | 1,182 | 1,168 | 1,179 | 6,069,000 |
| 2013/01/29 | 1,163 | 1,176 | 1,159 | 1,171 | 6,759,400 |
| 2013/01/28 | 1,166 | 1,169 | 1,158 | 1,159 | 10,075,900 |
| 2013/01/25 | 1,143 | 1,152 | 1,140 | 1,150 | 9,723,200 |
| 2013/01/24 | 1,126 | 1,134 | 1,119 | 1,130 | 6,712,000 |
| 2013/01/23 | 1,130 | 1,135 | 1,126 | 1,130 | 6,776,400 |
| 2013/01/22 | 1,139 | 1,144 | 1,128 | 1,134 | 8,555,300 |
| 2013/01/21 | 1,143 | 1,144 | 1,133 | 1,135 | 6,744,000 |
| 2013/01/18 | 1,144 | 1,145 | 1,132 | 1,139 | 8,716,700 |
| 2013/01/17 | 1,143 | 1,144 | 1,110 | 1,129 | 10,666,800 |
| 2013/01/16 | 1,148 | 1,150 | 1,137 | 1,139 | 7,620,400 |
| 2013/01/15 | 1,148 | 1,150 | 1,144 | 1,148 | 7,332,500 |
| 2013/01/11 | 1,145 | 1,151 | 1,136 | 1,139 | 10,726,400 |
| 2013/01/10 | 1,139 | 1,147 | 1,137 | 1,142 | 6,843,900 |
| 2013/01/09 | 1,130 | 1,145 | 1,125 | 1,137 | 7,398,600 |
| 2013/01/08 | 1,139 | 1,144 | 1,133 | 1,137 | 6,785,300 |
| 2013/01/07 | 1,147 | 1,149 | 1,136 | 1,140 | 9,103,400 |
| 2013/01/04 | 1,150 | 1,151 | 1,133 | 1,137 | 10,036,400 |