東京海上ホールディングス(8766)の株価時系列情報
東京海上ホールディングス(8766)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 | 3,550 | 3,550 | 3,500 | 3,515 | 2,111,400 |
| 2013/12/27 | 3,500 | 3,515 | 3,460 | 3,510 | 1,995,600 |
| 2013/12/26 | 3,455 | 3,490 | 3,445 | 3,480 | 1,540,600 |
| 2013/12/25 | 3,410 | 3,430 | 3,395 | 3,430 | 1,627,800 |
| 2013/12/24 | 3,450 | 3,480 | 3,430 | 3,440 | 2,399,900 |
| 2013/12/20 | 3,420 | 3,430 | 3,385 | 3,425 | 2,393,800 |
| 2013/12/19 | 3,375 | 3,425 | 3,370 | 3,420 | 3,431,500 |
| 2013/12/18 | 3,300 | 3,375 | 3,285 | 3,365 | 2,528,600 |
| 2013/12/17 | 3,305 | 3,330 | 3,270 | 3,300 | 1,530,500 |
| 2013/12/16 | 3,295 | 3,315 | 3,255 | 3,280 | 2,321,500 |
| 2013/12/13 | 3,325 | 3,370 | 3,270 | 3,325 | 5,202,900 |
| 2013/12/12 | 3,320 | 3,345 | 3,310 | 3,335 | 1,404,200 |
| 2013/12/11 | 3,385 | 3,385 | 3,310 | 3,350 | 1,920,300 |
| 2013/12/10 | 3,355 | 3,390 | 3,350 | 3,365 | 1,797,700 |
| 2013/12/09 | 3,380 | 3,390 | 3,335 | 3,360 | 2,191,100 |
| 2013/12/06 | 3,305 | 3,335 | 3,275 | 3,325 | 1,773,900 |
| 2013/12/05 | 3,330 | 3,380 | 3,295 | 3,310 | 2,234,700 |
| 2013/12/04 | 3,435 | 3,440 | 3,350 | 3,355 | 2,667,100 |
| 2013/12/03 | 3,450 | 3,490 | 3,410 | 3,475 | 2,836,500 |
| 2013/12/02 | 3,410 | 3,445 | 3,410 | 3,430 | 1,690,900 |
| 2013/11/29 | 3,410 | 3,440 | 3,380 | 3,400 | 2,748,800 |
| 2013/11/28 | 3,450 | 3,460 | 3,400 | 3,425 | 1,576,400 |
| 2013/11/27 | 3,405 | 3,430 | 3,395 | 3,405 | 1,250,600 |
| 2013/11/26 | 3,430 | 3,460 | 3,410 | 3,435 | 2,063,000 |
| 2013/11/25 | 3,430 | 3,480 | 3,425 | 3,440 | 2,360,700 |
| 2013/11/22 | 3,455 | 3,470 | 3,380 | 3,395 | 3,104,400 |
| 2013/11/21 | 3,380 | 3,435 | 3,355 | 3,430 | 2,825,600 |
| 2013/11/20 | 3,400 | 3,410 | 3,330 | 3,370 | 2,467,400 |
| 2013/11/19 | 3,395 | 3,445 | 3,385 | 3,430 | 2,487,700 |
| 2013/11/18 | 3,420 | 3,485 | 3,410 | 3,460 | 3,467,000 |
| 2013/11/15 | 3,300 | 3,400 | 3,300 | 3,380 | 3,796,600 |
| 2013/11/14 | 3,245 | 3,300 | 3,235 | 3,280 | 2,166,600 |
| 2013/11/13 | 3,285 | 3,285 | 3,215 | 3,240 | 1,995,200 |
| 2013/11/12 | 3,185 | 3,290 | 3,180 | 3,290 | 2,856,800 |
| 2013/11/11 | 3,170 | 3,185 | 3,150 | 3,185 | 1,566,000 |
| 2013/11/08 | 3,105 | 3,125 | 3,085 | 3,105 | 1,627,900 |
| 2013/11/07 | 3,180 | 3,185 | 3,125 | 3,140 | 1,069,300 |
| 2013/11/06 | 3,155 | 3,185 | 3,120 | 3,175 | 1,830,300 |
| 2013/11/05 | 3,190 | 3,205 | 3,120 | 3,145 | 1,589,500 |
| 2013/11/01 | 3,250 | 3,255 | 3,135 | 3,150 | 1,893,500 |
| 2013/10/31 | 3,225 | 3,265 | 3,200 | 3,205 | 2,461,900 |
| 2013/10/30 | 3,195 | 3,210 | 3,175 | 3,205 | 2,035,000 |
| 2013/10/29 | 3,130 | 3,190 | 3,125 | 3,150 | 1,541,100 |
| 2013/10/28 | 3,165 | 3,170 | 3,095 | 3,155 | 1,763,500 |
| 2013/10/25 | 3,120 | 3,150 | 3,070 | 3,070 | 2,568,800 |
| 2013/10/24 | 3,085 | 3,110 | 3,035 | 3,110 | 1,940,800 |
| 2013/10/23 | 3,200 | 3,225 | 3,095 | 3,110 | 2,679,600 |
| 2013/10/22 | 3,185 | 3,190 | 3,155 | 3,160 | 1,442,700 |
| 2013/10/21 | 3,205 | 3,235 | 3,160 | 3,180 | 1,683,900 |
| 2013/10/18 | 3,230 | 3,240 | 3,155 | 3,195 | 1,770,600 |
| 2013/10/17 | 3,215 | 3,255 | 3,210 | 3,250 | 2,194,000 |
| 2013/10/16 | 3,145 | 3,195 | 3,140 | 3,175 | 2,906,200 |
| 2013/10/15 | 3,155 | 3,175 | 3,065 | 3,080 | 2,952,600 |
| 2013/10/11 | 3,115 | 3,150 | 3,100 | 3,130 | 2,420,400 |
| 2013/10/10 | 3,075 | 3,130 | 3,040 | 3,105 | 1,666,500 |
| 2013/10/09 | 2,984 | 3,090 | 2,966 | 3,070 | 2,538,100 |
| 2013/10/08 | 3,020 | 3,025 | 2,972 | 3,005 | 2,544,700 |
| 2013/10/07 | 3,055 | 3,060 | 2,998 | 2,998 | 2,373,400 |
| 2013/10/04 | 3,100 | 3,110 | 3,055 | 3,055 | 2,057,900 |
| 2013/10/03 | 3,190 | 3,195 | 3,115 | 3,130 | 2,063,500 |
| 2013/10/02 | 3,230 | 3,285 | 3,180 | 3,190 | 2,387,400 |
| 2013/10/01 | 3,215 | 3,275 | 3,210 | 3,235 | 2,072,300 |
| 2013/09/30 | 3,230 | 3,245 | 3,200 | 3,205 | 1,793,700 |
| 2013/09/27 | 3,325 | 3,370 | 3,285 | 3,295 | 2,236,600 |
| 2013/09/26 | 3,245 | 3,290 | 3,205 | 3,285 | 2,176,700 |
| 2013/09/25 | 3,265 | 3,290 | 3,250 | 3,275 | 1,342,400 |
| 2013/09/24 | 3,280 | 3,290 | 3,255 | 3,275 | 1,304,800 |
| 2013/09/20 | 3,320 | 3,365 | 3,295 | 3,310 | 1,944,600 |
| 2013/09/19 | 3,310 | 3,320 | 3,260 | 3,300 | 3,758,500 |
| 2013/09/18 | 3,345 | 3,345 | 3,270 | 3,280 | 2,299,900 |
| 2013/09/17 | 3,300 | 3,365 | 3,275 | 3,315 | 1,997,100 |
| 2013/09/13 | 3,365 | 3,380 | 3,305 | 3,320 | 5,575,300 |
| 2013/09/12 | 3,265 | 3,320 | 3,245 | 3,300 | 2,377,900 |
| 2013/09/11 | 3,295 | 3,300 | 3,200 | 3,255 | 2,625,700 |
| 2013/09/10 | 3,195 | 3,285 | 3,185 | 3,255 | 3,241,400 |
| 2013/09/09 | 3,195 | 3,200 | 3,100 | 3,110 | 1,725,700 |
| 2013/09/06 | 3,110 | 3,115 | 3,040 | 3,070 | 1,951,400 |
| 2013/09/05 | 3,085 | 3,105 | 3,060 | 3,080 | 1,959,700 |
| 2013/09/04 | 3,060 | 3,105 | 3,040 | 3,060 | 2,369,000 |
| 2013/09/03 | 3,055 | 3,115 | 3,025 | 3,090 | 1,971,800 |
| 2013/09/02 | 3,050 | 3,060 | 3,000 | 3,025 | 1,110,500 |
| 2013/08/30 | 3,125 | 3,135 | 3,015 | 3,035 | 2,329,700 |
| 2013/08/29 | 3,060 | 3,100 | 3,040 | 3,075 | 2,119,200 |
| 2013/08/28 | 2,990 | 3,065 | 2,957 | 3,045 | 2,366,400 |
| 2013/08/27 | 3,060 | 3,090 | 3,035 | 3,055 | 1,398,000 |
| 2013/08/26 | 3,130 | 3,135 | 3,060 | 3,070 | 1,387,800 |
| 2013/08/23 | 3,155 | 3,160 | 3,100 | 3,120 | 1,785,000 |
| 2013/08/22 | 3,015 | 3,070 | 3,010 | 3,040 | 1,497,000 |
| 2013/08/21 | 3,055 | 3,070 | 3,005 | 3,020 | 1,909,800 |
| 2013/08/20 | 3,060 | 3,165 | 3,025 | 3,035 | 2,109,000 |
| 2013/08/19 | 3,070 | 3,095 | 3,060 | 3,095 | 1,248,700 |
| 2013/08/16 | 3,080 | 3,110 | 3,055 | 3,090 | 1,412,500 |
| 2013/08/15 | 3,135 | 3,200 | 3,130 | 3,145 | 1,233,200 |
| 2013/08/14 | 3,125 | 3,205 | 3,100 | 3,195 | 2,096,600 |
| 2013/08/13 | 3,125 | 3,150 | 3,065 | 3,090 | 2,065,800 |
| 2013/08/12 | 3,065 | 3,170 | 3,050 | 3,110 | 1,521,700 |
| 2013/08/09 | 3,080 | 3,145 | 3,080 | 3,110 | 1,719,300 |
| 2013/08/08 | 3,150 | 3,185 | 3,075 | 3,095 | 3,121,000 |
| 2013/08/07 | 3,215 | 3,255 | 3,175 | 3,180 | 2,604,400 |
| 2013/08/06 | 3,235 | 3,335 | 3,210 | 3,325 | 2,276,600 |
| 2013/08/05 | 3,285 | 3,310 | 3,245 | 3,260 | 1,842,000 |
| 2013/08/02 | 3,300 | 3,370 | 3,290 | 3,370 | 2,391,500 |
| 2013/08/01 | 3,140 | 3,235 | 3,140 | 3,235 | 1,420,700 |
| 2013/07/31 | 3,150 | 3,195 | 3,095 | 3,135 | 2,735,500 |
| 2013/07/30 | 3,150 | 3,230 | 3,130 | 3,190 | 2,760,700 |
| 2013/07/29 | 3,130 | 3,240 | 3,120 | 3,175 | 4,095,500 |
| 2013/07/26 | 3,320 | 3,325 | 3,200 | 3,210 | 4,979,700 |
| 2013/07/25 | 3,575 | 3,580 | 3,365 | 3,380 | 3,561,700 |
| 2013/07/24 | 3,515 | 3,580 | 3,495 | 3,570 | 2,725,400 |
| 2013/07/23 | 3,425 | 3,525 | 3,420 | 3,500 | 2,776,000 |
| 2013/07/22 | 3,490 | 3,500 | 3,390 | 3,420 | 2,235,500 |
| 2013/07/19 | 3,500 | 3,525 | 3,420 | 3,435 | 2,886,900 |
| 2013/07/18 | 3,545 | 3,555 | 3,440 | 3,470 | 3,794,900 |
| 2013/07/17 | 3,510 | 3,575 | 3,480 | 3,560 | 2,139,000 |
| 2013/07/16 | 3,480 | 3,565 | 3,455 | 3,565 | 2,900,600 |
| 2013/07/12 | 3,455 | 3,490 | 3,445 | 3,460 | 2,084,800 |
| 2013/07/11 | 3,445 | 3,480 | 3,405 | 3,455 | 2,057,300 |
| 2013/07/10 | 3,430 | 3,480 | 3,415 | 3,480 | 2,250,300 |
| 2013/07/09 | 3,400 | 3,455 | 3,360 | 3,435 | 2,248,100 |
| 2013/07/08 | 3,460 | 3,480 | 3,355 | 3,360 | 1,850,700 |
| 2013/07/05 | 3,435 | 3,445 | 3,395 | 3,435 | 1,062,100 |
| 2013/07/04 | 3,355 | 3,410 | 3,350 | 3,395 | 1,151,900 |
| 2013/07/03 | 3,410 | 3,430 | 3,370 | 3,390 | 2,132,300 |
| 2013/07/02 | 3,350 | 3,375 | 3,325 | 3,375 | 2,853,000 |
| 2013/07/01 | 3,200 | 3,280 | 3,175 | 3,280 | 2,423,900 |
| 2013/06/28 | 3,060 | 3,220 | 3,040 | 3,145 | 4,253,500 |
| 2013/06/27 | 3,015 | 3,055 | 3,010 | 3,045 | 1,758,400 |
| 2013/06/26 | 3,075 | 3,080 | 2,966 | 2,991 | 2,366,900 |
| 2013/06/25 | 3,055 | 3,120 | 2,983 | 3,025 | 2,513,700 |
| 2013/06/24 | 3,145 | 3,175 | 3,025 | 3,055 | 2,533,900 |
| 2013/06/21 | 2,965 | 3,145 | 2,941 | 3,095 | 4,509,100 |
| 2013/06/20 | 3,020 | 3,085 | 3,005 | 3,035 | 2,921,700 |
| 2013/06/19 | 3,010 | 3,090 | 3,000 | 3,065 | 3,805,300 |
| 2013/06/18 | 2,913 | 2,985 | 2,901 | 2,956 | 3,461,200 |
| 2013/06/17 | 2,755 | 2,899 | 2,755 | 2,880 | 3,445,500 |
| 2013/06/14 | 2,889 | 2,932 | 2,773 | 2,780 | 5,369,600 |
| 2013/06/13 | 2,800 | 2,876 | 2,767 | 2,818 | 4,792,000 |
| 2013/06/12 | 2,874 | 2,912 | 2,788 | 2,891 | 3,232,100 |
| 2013/06/11 | 2,900 | 2,976 | 2,874 | 2,919 | 2,999,000 |
| 2013/06/10 | 2,891 | 2,941 | 2,841 | 2,904 | 2,882,700 |
| 2013/06/07 | 2,802 | 2,856 | 2,771 | 2,808 | 5,365,700 |
| 2013/06/06 | 2,800 | 2,892 | 2,800 | 2,830 | 4,513,400 |
| 2013/06/05 | 3,000 | 3,005 | 2,798 | 2,825 | 5,791,300 |
| 2013/06/04 | 2,849 | 3,010 | 2,827 | 2,990 | 4,065,500 |
| 2013/06/03 | 2,992 | 3,015 | 2,876 | 2,898 | 4,249,300 |
| 2013/05/31 | 3,100 | 3,115 | 2,993 | 2,995 | 3,751,400 |
| 2013/05/30 | 3,050 | 3,150 | 3,025 | 3,060 | 3,254,200 |
| 2013/05/29 | 3,180 | 3,225 | 3,100 | 3,155 | 3,721,600 |
| 2013/05/28 | 3,055 | 3,180 | 3,025 | 3,125 | 3,110,900 |
| 2013/05/27 | 3,250 | 3,270 | 3,090 | 3,095 | 4,044,800 |
| 2013/05/24 | 3,295 | 3,475 | 3,120 | 3,320 | 6,990,800 |
| 2013/05/23 | 3,500 | 3,550 | 3,190 | 3,190 | 6,123,300 |
| 2013/05/22 | 3,425 | 3,585 | 3,415 | 3,500 | 4,339,300 |
| 2013/05/21 | 3,485 | 3,500 | 3,360 | 3,395 | 4,621,200 |
| 2013/05/20 | 3,380 | 3,390 | 3,330 | 3,350 | 2,397,300 |
| 2013/05/17 | 3,285 | 3,375 | 3,260 | 3,340 | 3,190,600 |
| 2013/05/16 | 3,445 | 3,460 | 3,230 | 3,280 | 4,340,300 |
| 2013/05/15 | 3,375 | 3,450 | 3,340 | 3,380 | 4,210,300 |
| 2013/05/14 | 3,365 | 3,375 | 3,305 | 3,315 | 2,018,400 |
| 2013/05/13 | 3,370 | 3,400 | 3,330 | 3,350 | 2,651,500 |
| 2013/05/10 | 3,320 | 3,355 | 3,275 | 3,305 | 3,662,900 |
| 2013/05/09 | 3,295 | 3,355 | 3,225 | 3,230 | 3,535,000 |
| 2013/05/08 | 3,200 | 3,305 | 3,180 | 3,250 | 4,585,000 |
| 2013/05/07 | 3,110 | 3,135 | 3,085 | 3,105 | 2,189,900 |
| 2013/05/02 | 3,015 | 3,040 | 2,954 | 2,996 | 3,153,600 |
| 2013/05/01 | 3,120 | 3,125 | 3,035 | 3,045 | 2,088,700 |
| 2013/04/30 | 3,130 | 3,155 | 3,090 | 3,090 | 1,919,400 |
| 2013/04/26 | 3,135 | 3,165 | 3,095 | 3,095 | 1,662,000 |
| 2013/04/25 | 3,120 | 3,160 | 3,105 | 3,130 | 2,089,300 |
| 2013/04/24 | 3,100 | 3,105 | 3,065 | 3,105 | 1,628,800 |
| 2013/04/23 | 3,025 | 3,085 | 2,998 | 3,050 | 3,705,100 |
| 2013/04/22 | 3,070 | 3,075 | 2,972 | 2,980 | 2,877,100 |
| 2013/04/19 | 3,015 | 3,025 | 2,991 | 2,999 | 3,006,800 |
| 2013/04/18 | 3,045 | 3,105 | 3,020 | 3,035 | 2,402,000 |
| 2013/04/17 | 3,065 | 3,110 | 3,045 | 3,095 | 2,201,800 |
| 2013/04/16 | 3,050 | 3,105 | 3,010 | 3,060 | 3,695,400 |
| 2013/04/15 | 3,175 | 3,195 | 3,100 | 3,120 | 2,107,200 |
| 2013/04/12 | 3,200 | 3,250 | 3,170 | 3,200 | 2,708,300 |
| 2013/04/11 | 3,220 | 3,300 | 3,155 | 3,185 | 5,487,700 |
| 2013/04/10 | 2,968 | 3,125 | 2,952 | 3,090 | 4,223,500 |
| 2013/04/09 | 2,950 | 2,976 | 2,902 | 2,931 | 4,323,000 |
| 2013/04/08 | 2,899 | 2,935 | 2,846 | 2,904 | 4,962,600 |
| 2013/04/05 | 2,812 | 2,844 | 2,773 | 2,805 | 8,711,900 |
| 2013/04/04 | 2,545 | 2,698 | 2,533 | 2,677 | 5,650,600 |
| 2013/04/03 | 2,602 | 2,613 | 2,534 | 2,599 | 3,552,000 |
| 2013/04/02 | 2,629 | 2,629 | 2,522 | 2,578 | 4,706,800 |
| 2013/04/01 | 2,661 | 2,676 | 2,624 | 2,640 | 2,778,300 |
| 2013/03/29 | 2,705 | 2,710 | 2,625 | 2,650 | 4,150,900 |
| 2013/03/28 | 2,696 | 2,742 | 2,691 | 2,704 | 4,188,700 |
| 2013/03/27 | 2,722 | 2,767 | 2,714 | 2,726 | 2,787,600 |
| 2013/03/26 | 2,750 | 2,793 | 2,748 | 2,774 | 2,740,500 |
| 2013/03/25 | 2,800 | 2,814 | 2,763 | 2,768 | 2,947,400 |
| 2013/03/22 | 2,803 | 2,820 | 2,774 | 2,781 | 3,274,300 |
| 2013/03/21 | 2,870 | 2,890 | 2,837 | 2,848 | 3,750,400 |
| 2013/03/19 | 2,838 | 2,875 | 2,820 | 2,831 | 2,266,900 |
| 2013/03/18 | 2,850 | 2,855 | 2,780 | 2,813 | 3,664,700 |
| 2013/03/15 | 2,846 | 2,913 | 2,820 | 2,913 | 4,020,700 |
| 2013/03/14 | 2,858 | 2,865 | 2,803 | 2,853 | 3,022,600 |
| 2013/03/13 | 2,853 | 2,880 | 2,824 | 2,856 | 3,224,500 |
| 2013/03/12 | 2,900 | 2,926 | 2,847 | 2,850 | 3,357,300 |
| 2013/03/11 | 2,792 | 2,916 | 2,768 | 2,865 | 5,156,800 |
| 2013/03/08 | 2,728 | 2,775 | 2,722 | 2,768 | 5,855,000 |
| 2013/03/07 | 2,762 | 2,778 | 2,718 | 2,720 | 3,151,600 |
| 2013/03/06 | 2,675 | 2,739 | 2,672 | 2,734 | 3,930,400 |
| 2013/03/05 | 2,716 | 2,730 | 2,630 | 2,642 | 3,063,500 |
| 2013/03/04 | 2,683 | 2,728 | 2,676 | 2,684 | 3,455,900 |
| 2013/03/01 | 2,600 | 2,660 | 2,590 | 2,633 | 3,026,700 |
| 2013/02/28 | 2,605 | 2,621 | 2,592 | 2,618 | 3,810,200 |
| 2013/02/27 | 2,670 | 2,670 | 2,573 | 2,576 | 3,908,300 |
| 2013/02/26 | 2,676 | 2,733 | 2,653 | 2,682 | 4,827,500 |
| 2013/02/25 | 2,810 | 2,828 | 2,728 | 2,734 | 3,451,800 |
| 2013/02/22 | 2,739 | 2,769 | 2,700 | 2,728 | 3,642,300 |
| 2013/02/21 | 2,856 | 2,856 | 2,769 | 2,788 | 3,082,300 |
| 2013/02/20 | 2,799 | 2,898 | 2,785 | 2,885 | 5,135,100 |
| 2013/02/19 | 2,729 | 2,774 | 2,728 | 2,750 | 2,430,600 |
| 2013/02/18 | 2,709 | 2,749 | 2,679 | 2,741 | 2,967,500 |
| 2013/02/15 | 2,685 | 2,715 | 2,628 | 2,677 | 2,988,800 |
| 2013/02/14 | 2,762 | 2,785 | 2,683 | 2,684 | 4,103,200 |
| 2013/02/13 | 2,674 | 2,735 | 2,672 | 2,700 | 2,902,600 |
| 2013/02/12 | 2,711 | 2,726 | 2,692 | 2,692 | 2,512,500 |
| 2013/02/08 | 2,672 | 2,709 | 2,653 | 2,661 | 3,246,100 |
| 2013/02/07 | 2,735 | 2,758 | 2,690 | 2,713 | 3,378,200 |
| 2013/02/06 | 2,730 | 2,776 | 2,695 | 2,757 | 4,370,700 |
| 2013/02/05 | 2,733 | 2,733 | 2,629 | 2,630 | 3,838,200 |
| 2013/02/04 | 2,673 | 2,803 | 2,667 | 2,790 | 3,908,400 |
| 2013/02/01 | 2,725 | 2,727 | 2,662 | 2,664 | 2,557,800 |
| 2013/01/31 | 2,690 | 2,734 | 2,672 | 2,703 | 2,868,100 |
| 2013/01/30 | 2,660 | 2,732 | 2,651 | 2,714 | 2,865,700 |
| 2013/01/29 | 2,623 | 2,679 | 2,598 | 2,670 | 2,739,000 |
| 2013/01/28 | 2,716 | 2,724 | 2,660 | 2,666 | 1,878,400 |
| 2013/01/25 | 2,674 | 2,715 | 2,657 | 2,669 | 2,826,100 |
| 2013/01/24 | 2,516 | 2,640 | 2,510 | 2,628 | 2,652,100 |
| 2013/01/23 | 2,596 | 2,622 | 2,565 | 2,566 | 2,554,200 |
| 2013/01/22 | 2,648 | 2,703 | 2,603 | 2,633 | 2,747,100 |
| 2013/01/21 | 2,737 | 2,739 | 2,653 | 2,656 | 2,253,100 |
| 2013/01/18 | 2,650 | 2,722 | 2,635 | 2,716 | 3,838,600 |
| 2013/01/17 | 2,598 | 2,627 | 2,509 | 2,579 | 3,694,300 |
| 2013/01/16 | 2,600 | 2,610 | 2,547 | 2,553 | 4,332,300 |
| 2013/01/15 | 2,708 | 2,723 | 2,615 | 2,630 | 4,849,200 |
| 2013/01/11 | 2,710 | 2,723 | 2,667 | 2,687 | 4,963,200 |
| 2013/01/10 | 2,496 | 2,598 | 2,494 | 2,582 | 4,190,800 |
| 2013/01/09 | 2,404 | 2,475 | 2,402 | 2,457 | 2,399,800 |
| 2013/01/08 | 2,470 | 2,509 | 2,406 | 2,417 | 2,857,100 |
| 2013/01/07 | 2,500 | 2,500 | 2,462 | 2,471 | 3,294,400 |
| 2013/01/04 | 2,479 | 2,498 | 2,456 | 2,482 | 2,564,400 |