三井住友フィナンシャルグループ(8316)の株価時系列情報
三井住友フィナンシャルグループ(8316)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 | 5,440 | 5,470 | 5,390 | 5,420 | 6,420,100 |
| 2013/12/27 | 5,420 | 5,430 | 5,340 | 5,410 | 6,046,400 |
| 2013/12/26 | 5,270 | 5,390 | 5,260 | 5,360 | 7,696,800 |
| 2013/12/25 | 5,230 | 5,270 | 5,200 | 5,240 | 5,564,100 |
| 2013/12/24 | 5,340 | 5,350 | 5,240 | 5,260 | 6,697,300 |
| 2013/12/20 | 5,280 | 5,300 | 5,220 | 5,280 | 7,934,500 |
| 2013/12/19 | 5,230 | 5,320 | 5,230 | 5,290 | 14,422,700 |
| 2013/12/18 | 5,030 | 5,190 | 5,020 | 5,180 | 13,092,900 |
| 2013/12/17 | 5,020 | 5,040 | 5,000 | 5,030 | 3,798,800 |
| 2013/12/16 | 5,010 | 5,040 | 4,985 | 4,995 | 4,591,100 |
| 2013/12/13 | 5,100 | 5,100 | 4,995 | 5,030 | 12,560,400 |
| 2013/12/12 | 4,960 | 5,040 | 4,960 | 5,020 | 6,826,700 |
| 2013/12/11 | 5,060 | 5,060 | 4,975 | 5,000 | 5,210,300 |
| 2013/12/10 | 5,030 | 5,060 | 5,000 | 5,030 | 5,826,700 |
| 2013/12/09 | 5,070 | 5,090 | 5,030 | 5,050 | 6,319,900 |
| 2013/12/06 | 4,990 | 5,010 | 4,945 | 4,995 | 6,144,300 |
| 2013/12/05 | 5,000 | 5,040 | 4,950 | 4,970 | 10,872,300 |
| 2013/12/04 | 5,060 | 5,100 | 4,990 | 4,995 | 9,004,000 |
| 2013/12/03 | 5,100 | 5,190 | 5,080 | 5,090 | 10,908,800 |
| 2013/12/02 | 5,090 | 5,130 | 5,070 | 5,090 | 3,736,200 |
| 2013/11/29 | 5,120 | 5,130 | 5,050 | 5,070 | 6,515,100 |
| 2013/11/28 | 5,190 | 5,190 | 5,100 | 5,140 | 4,298,600 |
| 2013/11/27 | 5,160 | 5,180 | 5,120 | 5,140 | 3,174,500 |
| 2013/11/26 | 5,160 | 5,200 | 5,140 | 5,160 | 5,052,700 |
| 2013/11/25 | 5,240 | 5,270 | 5,150 | 5,170 | 7,142,900 |
| 2013/11/22 | 5,200 | 5,200 | 5,120 | 5,170 | 9,668,700 |
| 2013/11/21 | 5,060 | 5,150 | 5,040 | 5,100 | 7,945,900 |
| 2013/11/20 | 5,120 | 5,120 | 5,020 | 5,030 | 4,952,100 |
| 2013/11/19 | 5,130 | 5,150 | 5,060 | 5,080 | 8,520,500 |
| 2013/11/18 | 5,160 | 5,270 | 5,150 | 5,170 | 14,281,600 |
| 2013/11/15 | 5,020 | 5,100 | 5,000 | 5,080 | 17,067,200 |
| 2013/11/14 | 4,990 | 5,030 | 4,915 | 4,935 | 15,319,700 |
| 2013/11/13 | 4,940 | 4,975 | 4,910 | 4,945 | 14,480,300 |
| 2013/11/12 | 4,800 | 4,885 | 4,790 | 4,865 | 12,864,600 |
| 2013/11/11 | 4,740 | 4,785 | 4,715 | 4,770 | 5,517,300 |
| 2013/11/08 | 4,670 | 4,690 | 4,655 | 4,675 | 3,595,900 |
| 2013/11/07 | 4,730 | 4,740 | 4,685 | 4,700 | 3,980,700 |
| 2013/11/06 | 4,680 | 4,750 | 4,670 | 4,720 | 4,884,100 |
| 2013/11/05 | 4,730 | 4,735 | 4,655 | 4,690 | 9,287,000 |
| 2013/11/01 | 4,760 | 4,765 | 4,675 | 4,685 | 4,644,100 |
| 2013/10/31 | 4,810 | 4,810 | 4,710 | 4,715 | 4,481,400 |
| 2013/10/30 | 4,765 | 4,810 | 4,745 | 4,790 | 5,936,900 |
| 2013/10/29 | 4,715 | 4,750 | 4,695 | 4,725 | 4,316,600 |
| 2013/10/28 | 4,725 | 4,740 | 4,670 | 4,725 | 6,110,900 |
| 2013/10/25 | 4,760 | 4,765 | 4,660 | 4,670 | 7,280,100 |
| 2013/10/24 | 4,780 | 4,795 | 4,690 | 4,790 | 5,795,500 |
| 2013/10/23 | 4,895 | 4,920 | 4,770 | 4,780 | 6,493,000 |
| 2013/10/22 | 4,875 | 4,880 | 4,850 | 4,875 | 3,101,400 |
| 2013/10/21 | 4,935 | 4,940 | 4,860 | 4,890 | 4,212,500 |
| 2013/10/18 | 4,920 | 4,945 | 4,860 | 4,895 | 7,300,100 |
| 2013/10/17 | 4,870 | 4,910 | 4,825 | 4,875 | 7,763,900 |
| 2013/10/16 | 4,835 | 4,855 | 4,775 | 4,790 | 6,460,900 |
| 2013/10/15 | 4,920 | 4,935 | 4,830 | 4,835 | 5,484,900 |
| 2013/10/11 | 4,830 | 4,875 | 4,795 | 4,850 | 8,056,200 |
| 2013/10/10 | 4,745 | 4,810 | 4,715 | 4,765 | 6,675,400 |
| 2013/10/09 | 4,635 | 4,790 | 4,620 | 4,765 | 7,689,800 |
| 2013/10/08 | 4,635 | 4,700 | 4,625 | 4,680 | 6,269,200 |
| 2013/10/07 | 4,760 | 4,820 | 4,605 | 4,615 | 10,092,100 |
| 2013/10/04 | 4,625 | 4,730 | 4,615 | 4,670 | 6,576,000 |
| 2013/10/03 | 4,680 | 4,715 | 4,655 | 4,655 | 4,460,100 |
| 2013/10/02 | 4,725 | 4,765 | 4,660 | 4,680 | 5,372,100 |
| 2013/10/01 | 4,760 | 4,780 | 4,715 | 4,745 | 5,283,800 |
| 2013/09/30 | 4,820 | 4,825 | 4,730 | 4,745 | 6,394,600 |
| 2013/09/27 | 4,945 | 4,955 | 4,875 | 4,880 | 5,474,900 |
| 2013/09/26 | 4,825 | 4,950 | 4,815 | 4,945 | 6,255,100 |
| 2013/09/25 | 4,945 | 4,975 | 4,925 | 4,935 | 6,564,200 |
| 2013/09/24 | 4,895 | 4,990 | 4,890 | 4,975 | 6,185,200 |
| 2013/09/20 | 4,950 | 4,985 | 4,925 | 4,965 | 10,813,900 |
| 2013/09/19 | 4,895 | 4,925 | 4,840 | 4,915 | 8,015,400 |
| 2013/09/18 | 4,750 | 4,875 | 4,740 | 4,820 | 7,721,300 |
| 2013/09/17 | 4,770 | 4,775 | 4,730 | 4,740 | 3,573,600 |
| 2013/09/13 | 4,755 | 4,785 | 4,730 | 4,755 | 6,150,500 |
| 2013/09/12 | 4,775 | 4,775 | 4,700 | 4,750 | 3,295,700 |
| 2013/09/11 | 4,805 | 4,815 | 4,730 | 4,760 | 5,167,200 |
| 2013/09/10 | 4,720 | 4,800 | 4,640 | 4,745 | 6,986,100 |
| 2013/09/09 | 4,700 | 4,725 | 4,635 | 4,675 | 7,410,600 |
| 2013/09/06 | 4,610 | 4,625 | 4,530 | 4,560 | 3,658,300 |
| 2013/09/05 | 4,645 | 4,655 | 4,590 | 4,625 | 5,265,200 |
| 2013/09/04 | 4,500 | 4,610 | 4,495 | 4,595 | 5,020,800 |
| 2013/09/03 | 4,435 | 4,565 | 4,425 | 4,530 | 8,222,100 |
| 2013/09/02 | 4,355 | 4,405 | 4,350 | 4,375 | 2,953,800 |
| 2013/08/30 | 4,380 | 4,440 | 4,345 | 4,350 | 8,630,700 |
| 2013/08/29 | 4,360 | 4,400 | 4,355 | 4,395 | 3,608,700 |
| 2013/08/28 | 4,370 | 4,385 | 4,320 | 4,365 | 5,211,300 |
| 2013/08/27 | 4,470 | 4,495 | 4,430 | 4,445 | 3,345,600 |
| 2013/08/26 | 4,500 | 4,535 | 4,470 | 4,485 | 2,960,300 |
| 2013/08/23 | 4,470 | 4,555 | 4,465 | 4,505 | 6,390,900 |
| 2013/08/22 | 4,395 | 4,450 | 4,375 | 4,420 | 4,272,200 |
| 2013/08/21 | 4,435 | 4,460 | 4,375 | 4,420 | 5,143,000 |
| 2013/08/20 | 4,470 | 4,535 | 4,430 | 4,435 | 4,327,000 |
| 2013/08/19 | 4,505 | 4,535 | 4,485 | 4,500 | 3,735,700 |
| 2013/08/16 | 4,480 | 4,500 | 4,450 | 4,485 | 4,988,400 |
| 2013/08/15 | 4,545 | 4,570 | 4,515 | 4,540 | 4,472,000 |
| 2013/08/14 | 4,575 | 4,605 | 4,525 | 4,580 | 4,694,500 |
| 2013/08/13 | 4,520 | 4,550 | 4,495 | 4,540 | 4,161,700 |
| 2013/08/12 | 4,500 | 4,515 | 4,445 | 4,450 | 6,105,300 |
| 2013/08/09 | 4,565 | 4,595 | 4,510 | 4,530 | 5,516,100 |
| 2013/08/08 | 4,515 | 4,620 | 4,490 | 4,505 | 7,381,500 |
| 2013/08/07 | 4,620 | 4,635 | 4,560 | 4,560 | 5,891,200 |
| 2013/08/06 | 4,660 | 4,705 | 4,595 | 4,705 | 6,149,900 |
| 2013/08/05 | 4,725 | 4,745 | 4,670 | 4,715 | 4,293,400 |
| 2013/08/02 | 4,740 | 4,815 | 4,720 | 4,780 | 8,337,600 |
| 2013/08/01 | 4,520 | 4,695 | 4,480 | 4,670 | 8,916,700 |
| 2013/07/31 | 4,510 | 4,585 | 4,470 | 4,485 | 8,471,500 |
| 2013/07/30 | 4,580 | 4,605 | 4,460 | 4,505 | 9,865,000 |
| 2013/07/29 | 4,460 | 4,510 | 4,405 | 4,465 | 8,825,200 |
| 2013/07/26 | 4,685 | 4,700 | 4,550 | 4,600 | 10,541,800 |
| 2013/07/25 | 4,860 | 4,870 | 4,780 | 4,785 | 4,953,900 |
| 2013/07/24 | 4,895 | 4,895 | 4,835 | 4,860 | 4,495,500 |
| 2013/07/23 | 4,830 | 4,905 | 4,830 | 4,895 | 6,132,400 |
| 2013/07/22 | 4,905 | 4,915 | 4,835 | 4,875 | 6,093,200 |
| 2013/07/19 | 4,925 | 4,940 | 4,785 | 4,885 | 11,310,700 |
| 2013/07/18 | 4,840 | 4,925 | 4,835 | 4,905 | 11,420,000 |
| 2013/07/17 | 4,770 | 4,815 | 4,760 | 4,800 | 5,598,400 |
| 2013/07/16 | 4,820 | 4,830 | 4,780 | 4,800 | 5,543,100 |
| 2013/07/12 | 4,760 | 4,790 | 4,735 | 4,775 | 6,569,500 |
| 2013/07/11 | 4,700 | 4,740 | 4,660 | 4,715 | 6,082,300 |
| 2013/07/10 | 4,790 | 4,805 | 4,695 | 4,745 | 7,362,600 |
| 2013/07/09 | 4,770 | 4,795 | 4,750 | 4,775 | 7,821,600 |
| 2013/07/08 | 4,795 | 4,820 | 4,655 | 4,670 | 8,859,000 |
| 2013/07/05 | 4,745 | 4,785 | 4,730 | 4,760 | 7,082,000 |
| 2013/07/04 | 4,675 | 4,725 | 4,670 | 4,695 | 5,428,000 |
| 2013/07/03 | 4,680 | 4,695 | 4,630 | 4,695 | 7,738,100 |
| 2013/07/02 | 4,700 | 4,705 | 4,640 | 4,700 | 8,592,600 |
| 2013/07/01 | 4,650 | 4,700 | 4,550 | 4,680 | 14,099,300 |
| 2013/06/28 | 4,470 | 4,610 | 4,455 | 4,550 | 14,914,100 |
| 2013/06/27 | 4,350 | 4,420 | 4,325 | 4,420 | 8,924,300 |
| 2013/06/26 | 4,300 | 4,385 | 4,275 | 4,290 | 9,548,800 |
| 2013/06/25 | 4,300 | 4,335 | 4,210 | 4,265 | 10,370,700 |
| 2013/06/24 | 4,390 | 4,440 | 4,305 | 4,325 | 9,866,800 |
| 2013/06/21 | 4,140 | 4,360 | 4,135 | 4,320 | 13,057,800 |
| 2013/06/20 | 4,180 | 4,335 | 4,180 | 4,270 | 12,325,500 |
| 2013/06/19 | 4,130 | 4,280 | 4,125 | 4,240 | 16,146,300 |
| 2013/06/18 | 4,060 | 4,080 | 3,995 | 4,030 | 6,553,200 |
| 2013/06/17 | 3,950 | 4,065 | 3,930 | 4,055 | 7,935,000 |
| 2013/06/14 | 4,165 | 4,165 | 3,990 | 3,990 | 13,678,200 |
| 2013/06/13 | 4,055 | 4,090 | 3,945 | 4,000 | 11,312,000 |
| 2013/06/12 | 4,130 | 4,200 | 4,070 | 4,165 | 10,722,900 |
| 2013/06/11 | 4,235 | 4,320 | 4,170 | 4,225 | 13,341,400 |
| 2013/06/10 | 4,210 | 4,290 | 4,175 | 4,240 | 11,272,500 |
| 2013/06/07 | 4,030 | 4,170 | 3,915 | 4,050 | 14,216,100 |
| 2013/06/06 | 4,030 | 4,190 | 3,975 | 4,060 | 14,892,100 |
| 2013/06/05 | 4,200 | 4,250 | 4,030 | 4,060 | 15,244,700 |
| 2013/06/04 | 3,900 | 4,225 | 3,875 | 4,185 | 25,337,200 |
| 2013/06/03 | 4,015 | 4,020 | 3,760 | 3,840 | 17,770,400 |
| 2013/05/31 | 4,130 | 4,140 | 4,055 | 4,055 | 13,159,800 |
| 2013/05/30 | 4,115 | 4,240 | 4,010 | 4,040 | 14,001,300 |
| 2013/05/29 | 4,280 | 4,295 | 4,120 | 4,195 | 12,805,500 |
| 2013/05/28 | 4,040 | 4,210 | 4,030 | 4,145 | 14,565,500 |
| 2013/05/27 | 4,140 | 4,260 | 4,060 | 4,060 | 15,130,700 |
| 2013/05/24 | 4,370 | 4,500 | 4,040 | 4,210 | 23,973,300 |
| 2013/05/23 | 4,640 | 4,690 | 4,245 | 4,300 | 25,880,600 |
| 2013/05/22 | 4,695 | 4,755 | 4,645 | 4,665 | 11,258,500 |
| 2013/05/21 | 4,655 | 4,675 | 4,585 | 4,640 | 12,904,300 |
| 2013/05/20 | 4,785 | 4,805 | 4,705 | 4,710 | 8,186,900 |
| 2013/05/17 | 4,720 | 4,770 | 4,670 | 4,750 | 9,913,200 |
| 2013/05/16 | 4,805 | 4,910 | 4,740 | 4,770 | 17,429,300 |
| 2013/05/15 | 4,910 | 4,975 | 4,870 | 4,915 | 18,474,900 |
| 2013/05/14 | 4,980 | 4,980 | 4,785 | 4,805 | 12,873,600 |
| 2013/05/13 | 4,715 | 4,995 | 4,690 | 4,930 | 24,669,600 |
| 2013/05/10 | 4,655 | 4,685 | 4,615 | 4,670 | 11,071,800 |
| 2013/05/09 | 4,650 | 4,675 | 4,580 | 4,580 | 8,371,100 |
| 2013/05/08 | 4,695 | 4,710 | 4,660 | 4,675 | 9,545,000 |
| 2013/05/07 | 4,720 | 4,730 | 4,665 | 4,690 | 8,833,400 |
| 2013/05/02 | 4,485 | 4,640 | 4,485 | 4,600 | 9,994,100 |
| 2013/05/01 | 4,600 | 4,620 | 4,525 | 4,525 | 7,383,600 |
| 2013/04/30 | 4,660 | 4,695 | 4,600 | 4,605 | 10,769,600 |
| 2013/04/26 | 4,630 | 4,640 | 4,555 | 4,590 | 10,357,800 |
| 2013/04/25 | 4,495 | 4,625 | 4,470 | 4,600 | 16,010,600 |
| 2013/04/24 | 4,465 | 4,480 | 4,425 | 4,455 | 9,553,300 |
| 2013/04/23 | 4,470 | 4,470 | 4,385 | 4,410 | 8,332,800 |
| 2013/04/22 | 4,520 | 4,530 | 4,435 | 4,445 | 10,169,300 |
| 2013/04/19 | 4,490 | 4,495 | 4,365 | 4,395 | 12,265,500 |
| 2013/04/18 | 4,500 | 4,615 | 4,450 | 4,455 | 16,189,900 |
| 2013/04/17 | 4,440 | 4,565 | 4,400 | 4,530 | 15,815,500 |
| 2013/04/16 | 4,370 | 4,465 | 4,355 | 4,355 | 16,840,700 |
| 2013/04/15 | 4,600 | 4,620 | 4,465 | 4,510 | 13,037,400 |
| 2013/04/12 | 4,640 | 4,680 | 4,595 | 4,665 | 13,253,100 |
| 2013/04/11 | 4,670 | 4,710 | 4,590 | 4,695 | 18,352,600 |
| 2013/04/10 | 4,300 | 4,655 | 4,290 | 4,620 | 30,917,600 |
| 2013/04/09 | 4,500 | 4,520 | 4,310 | 4,330 | 20,730,400 |
| 2013/04/08 | 4,305 | 4,400 | 4,275 | 4,395 | 19,905,200 |
| 2013/04/05 | 4,330 | 4,600 | 4,110 | 4,150 | 35,672,100 |
| 2013/04/04 | 3,665 | 3,975 | 3,635 | 3,960 | 16,821,600 |
| 2013/04/03 | 3,720 | 3,735 | 3,635 | 3,715 | 9,021,200 |
| 2013/04/02 | 3,565 | 3,725 | 3,545 | 3,695 | 13,635,900 |
| 2013/04/01 | 3,785 | 3,785 | 3,615 | 3,635 | 9,202,500 |
| 2013/03/29 | 3,850 | 3,860 | 3,760 | 3,775 | 7,433,100 |
| 2013/03/28 | 3,850 | 3,855 | 3,755 | 3,840 | 9,485,700 |
| 2013/03/27 | 3,900 | 3,905 | 3,855 | 3,880 | 6,829,600 |
| 2013/03/26 | 3,900 | 3,945 | 3,885 | 3,900 | 8,669,600 |
| 2013/03/25 | 3,990 | 3,995 | 3,925 | 3,930 | 8,309,400 |
| 2013/03/22 | 3,980 | 3,985 | 3,925 | 3,930 | 8,219,500 |
| 2013/03/21 | 4,020 | 4,060 | 4,000 | 4,000 | 10,552,000 |
| 2013/03/19 | 4,015 | 4,030 | 3,980 | 4,000 | 7,261,100 |
| 2013/03/18 | 3,975 | 3,990 | 3,920 | 3,935 | 11,260,800 |
| 2013/03/15 | 4,135 | 4,150 | 4,045 | 4,045 | 11,036,000 |
| 2013/03/14 | 4,095 | 4,115 | 4,030 | 4,095 | 8,470,400 |
| 2013/03/13 | 4,080 | 4,145 | 4,055 | 4,080 | 9,081,700 |
| 2013/03/12 | 4,210 | 4,255 | 4,090 | 4,100 | 16,293,000 |
| 2013/03/11 | 3,945 | 4,150 | 3,930 | 4,140 | 23,903,100 |
| 2013/03/08 | 3,810 | 3,880 | 3,775 | 3,880 | 18,169,200 |
| 2013/03/07 | 3,875 | 3,880 | 3,750 | 3,755 | 10,628,300 |
| 2013/03/06 | 3,900 | 3,905 | 3,825 | 3,850 | 8,391,700 |
| 2013/03/05 | 3,890 | 3,935 | 3,800 | 3,815 | 15,221,500 |
| 2013/03/04 | 3,805 | 3,890 | 3,800 | 3,835 | 10,558,700 |
| 2013/03/01 | 3,710 | 3,795 | 3,685 | 3,770 | 11,930,400 |
| 2013/02/28 | 3,640 | 3,710 | 3,635 | 3,710 | 9,917,700 |
| 2013/02/27 | 3,700 | 3,705 | 3,580 | 3,580 | 9,370,600 |
| 2013/02/26 | 3,670 | 3,770 | 3,670 | 3,690 | 12,002,800 |
| 2013/02/25 | 3,780 | 3,790 | 3,740 | 3,755 | 9,137,900 |
| 2013/02/22 | 3,640 | 3,715 | 3,590 | 3,695 | 14,993,600 |
| 2013/02/21 | 3,780 | 3,800 | 3,705 | 3,720 | 8,570,300 |
| 2013/02/20 | 3,860 | 3,865 | 3,790 | 3,825 | 8,274,700 |
| 2013/02/19 | 3,820 | 3,860 | 3,790 | 3,810 | 10,185,800 |
| 2013/02/18 | 3,710 | 3,825 | 3,700 | 3,820 | 13,051,500 |
| 2013/02/15 | 3,710 | 3,730 | 3,555 | 3,640 | 15,488,900 |
| 2013/02/14 | 3,815 | 3,850 | 3,720 | 3,760 | 12,774,200 |
| 2013/02/13 | 3,880 | 3,910 | 3,790 | 3,805 | 11,162,700 |
| 2013/02/12 | 3,845 | 3,935 | 3,835 | 3,875 | 15,365,200 |
| 2013/02/08 | 3,815 | 3,815 | 3,720 | 3,745 | 11,804,000 |
| 2013/02/07 | 3,820 | 3,890 | 3,740 | 3,790 | 15,774,100 |
| 2013/02/06 | 3,900 | 3,900 | 3,825 | 3,830 | 12,609,000 |
| 2013/02/05 | 3,790 | 3,910 | 3,720 | 3,760 | 17,494,200 |
| 2013/02/04 | 3,725 | 3,875 | 3,700 | 3,860 | 17,325,500 |
| 2013/02/01 | 3,700 | 3,770 | 3,640 | 3,655 | 16,792,100 |
| 2013/01/31 | 3,550 | 3,690 | 3,550 | 3,670 | 21,460,600 |
| 2013/01/30 | 3,450 | 3,495 | 3,420 | 3,490 | 10,164,400 |
| 2013/01/29 | 3,325 | 3,475 | 3,310 | 3,450 | 19,200,500 |
| 2013/01/28 | 3,315 | 3,335 | 3,300 | 3,305 | 5,458,600 |
| 2013/01/25 | 3,305 | 3,335 | 3,285 | 3,300 | 6,255,500 |
| 2013/01/24 | 3,155 | 3,275 | 3,155 | 3,265 | 8,131,800 |
| 2013/01/23 | 3,220 | 3,265 | 3,200 | 3,200 | 5,857,100 |
| 2013/01/22 | 3,295 | 3,345 | 3,230 | 3,255 | 9,834,100 |
| 2013/01/21 | 3,315 | 3,320 | 3,270 | 3,300 | 5,370,600 |
| 2013/01/18 | 3,330 | 3,335 | 3,280 | 3,315 | 8,229,800 |
| 2013/01/17 | 3,275 | 3,285 | 3,160 | 3,240 | 8,793,300 |
| 2013/01/16 | 3,320 | 3,330 | 3,235 | 3,235 | 7,656,600 |
| 2013/01/15 | 3,360 | 3,365 | 3,320 | 3,335 | 6,191,100 |
| 2013/01/11 | 3,355 | 3,375 | 3,320 | 3,330 | 8,748,000 |
| 2013/01/10 | 3,235 | 3,345 | 3,220 | 3,285 | 15,849,800 |
| 2013/01/09 | 3,100 | 3,210 | 3,090 | 3,185 | 7,519,400 |
| 2013/01/08 | 3,145 | 3,185 | 3,135 | 3,150 | 6,700,500 |
| 2013/01/07 | 3,245 | 3,245 | 3,180 | 3,190 | 6,170,600 |
| 2013/01/04 | 3,250 | 3,250 | 3,165 | 3,225 | 9,494,100 |