日本ビルファンド投資法人(8951)の株価時系列情報
日本ビルファンド投資法人(8951)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 | 594,000 | 622,000 | 592,000 | 612,000 | 5,338 |
| 2013/12/27 | 580,000 | 587,000 | 569,000 | 584,000 | 1,920 |
| 2013/12/26 | 578,000 | 589,000 | 574,000 | 578,000 | 2,364 |
| 2013/12/26 | 1 -> 2.00 分割 | ||||
| 2013/12/25 | 1,170,000 | 1,175,000 | 1,156,000 | 1,158,000 | 2,255 |
| 2013/12/24 | 1,178,000 | 1,182,000 | 1,168,000 | 1,168,000 | 1,860 |
| 2013/12/20 | 1,169,000 | 1,190,000 | 1,166,000 | 1,174,000 | 3,918 |
| 2013/12/19 | 1,168,000 | 1,172,000 | 1,160,000 | 1,162,000 | 2,777 |
| 2013/12/18 | 1,143,000 | 1,160,000 | 1,142,000 | 1,150,000 | 2,373 |
| 2013/12/17 | 1,148,000 | 1,152,000 | 1,137,000 | 1,144,000 | 1,888 |
| 2013/12/16 | 1,164,000 | 1,166,000 | 1,149,000 | 1,153,000 | 2,179 |
| 2013/12/13 | 1,174,000 | 1,185,000 | 1,168,000 | 1,168,000 | 1,572 |
| 2013/12/12 | 1,177,000 | 1,182,000 | 1,173,000 | 1,173,000 | 1,368 |
| 2013/12/11 | 1,186,000 | 1,189,000 | 1,179,000 | 1,186,000 | 1,355 |
| 2013/12/10 | 1,199,000 | 1,203,000 | 1,182,000 | 1,186,000 | 1,976 |
| 2013/12/09 | 1,195,000 | 1,205,000 | 1,190,000 | 1,204,000 | 1,421 |
| 2013/12/06 | 1,197,000 | 1,199,000 | 1,185,000 | 1,186,000 | 1,411 |
| 2013/12/05 | 1,204,000 | 1,204,000 | 1,191,000 | 1,195,000 | 1,630 |
| 2013/12/04 | 1,201,000 | 1,214,000 | 1,193,000 | 1,205,000 | 1,660 |
| 2013/12/03 | 1,212,000 | 1,220,000 | 1,206,000 | 1,214,000 | 2,021 |
| 2013/12/02 | 1,207,000 | 1,219,000 | 1,195,000 | 1,216,000 | 2,094 |
| 2013/11/29 | 1,199,000 | 1,206,000 | 1,192,000 | 1,204,000 | 2,118 |
| 2013/11/28 | 1,187,000 | 1,208,000 | 1,186,000 | 1,190,000 | 2,149 |
| 2013/11/27 | 1,176,000 | 1,194,000 | 1,175,000 | 1,183,000 | 1,494 |
| 2013/11/26 | 1,175,000 | 1,189,000 | 1,174,000 | 1,175,000 | 1,775 |
| 2013/11/25 | 1,178,000 | 1,191,000 | 1,175,000 | 1,180,000 | 1,272 |
| 2013/11/22 | 1,164,000 | 1,187,000 | 1,164,000 | 1,185,000 | 2,074 |
| 2013/11/21 | 1,184,000 | 1,189,000 | 1,162,000 | 1,168,000 | 2,124 |
| 2013/11/20 | 1,176,000 | 1,185,000 | 1,172,000 | 1,184,000 | 1,609 |
| 2013/11/19 | 1,192,000 | 1,196,000 | 1,172,000 | 1,175,000 | 1,741 |
| 2013/11/18 | 1,213,000 | 1,213,000 | 1,185,000 | 1,192,000 | 1,999 |
| 2013/11/15 | 1,203,000 | 1,217,000 | 1,193,000 | 1,212,000 | 4,425 |
| 2013/11/14 | 1,177,000 | 1,200,000 | 1,177,000 | 1,200,000 | 1,377 |
| 2013/11/13 | 1,180,000 | 1,183,000 | 1,170,000 | 1,177,000 | 1,325 |
| 2013/11/12 | 1,179,000 | 1,185,000 | 1,177,000 | 1,185,000 | 1,575 |
| 2013/11/11 | 1,180,000 | 1,189,000 | 1,177,000 | 1,185,000 | 1,185 |
| 2013/11/08 | 1,177,000 | 1,188,000 | 1,177,000 | 1,183,000 | 830 |
| 2013/11/07 | 1,199,000 | 1,204,000 | 1,177,000 | 1,182,000 | 1,531 |
| 2013/11/06 | 1,201,000 | 1,206,000 | 1,196,000 | 1,196,000 | 1,119 |
| 2013/11/05 | 1,218,000 | 1,225,000 | 1,202,000 | 1,209,000 | 1,210 |
| 2013/11/01 | 1,214,000 | 1,226,000 | 1,210,000 | 1,222,000 | 1,841 |
| 2013/10/31 | 1,216,000 | 1,223,000 | 1,207,000 | 1,217,000 | 1,908 |
| 2013/10/30 | 1,216,000 | 1,235,000 | 1,212,000 | 1,227,000 | 2,141 |
| 2013/10/29 | 1,198,000 | 1,208,000 | 1,193,000 | 1,207,000 | 1,123 |
| 2013/10/28 | 1,203,000 | 1,203,000 | 1,190,000 | 1,197,000 | 1,068 |
| 2013/10/25 | 1,208,000 | 1,210,000 | 1,192,000 | 1,194,000 | 1,015 |
| 2013/10/24 | 1,209,000 | 1,213,000 | 1,197,000 | 1,213,000 | 1,562 |
| 2013/10/23 | 1,213,000 | 1,218,000 | 1,209,000 | 1,215,000 | 1,760 |
| 2013/10/22 | 1,215,000 | 1,220,000 | 1,203,000 | 1,212,000 | 1,330 |
| 2013/10/21 | 1,203,000 | 1,223,000 | 1,203,000 | 1,218,000 | 2,578 |
| 2013/10/18 | 1,194,000 | 1,208,000 | 1,187,000 | 1,208,000 | 1,176 |
| 2013/10/17 | 1,188,000 | 1,204,000 | 1,188,000 | 1,194,000 | 1,470 |
| 2013/10/16 | 1,194,000 | 1,201,000 | 1,182,000 | 1,182,000 | 1,441 |
| 2013/10/15 | 1,198,000 | 1,213,000 | 1,195,000 | 1,200,000 | 1,253 |
| 2013/10/11 | 1,208,000 | 1,213,000 | 1,198,000 | 1,204,000 | 1,239 |
| 2013/10/10 | 1,204,000 | 1,210,000 | 1,195,000 | 1,199,000 | 1,139 |
| 2013/10/09 | 1,172,000 | 1,201,000 | 1,163,000 | 1,201,000 | 1,948 |
| 2013/10/08 | 1,161,000 | 1,185,000 | 1,159,000 | 1,182,000 | 2,042 |
| 2013/10/07 | 1,198,000 | 1,198,000 | 1,161,000 | 1,169,000 | 2,912 |
| 2013/10/04 | 1,197,000 | 1,204,000 | 1,177,000 | 1,190,000 | 2,887 |
| 2013/10/03 | 1,187,000 | 1,205,000 | 1,177,000 | 1,200,000 | 1,624 |
| 2013/10/02 | 1,211,000 | 1,214,000 | 1,180,000 | 1,180,000 | 3,490 |
| 2013/10/01 | 1,217,000 | 1,226,000 | 1,196,000 | 1,210,000 | 4,373 |
| 2013/09/30 | 1,236,000 | 1,269,000 | 1,220,000 | 1,220,000 | 4,801 |
| 2013/09/27 | 1,227,000 | 1,258,000 | 1,218,000 | 1,246,000 | 3,576 |
| 2013/09/26 | 1,225,000 | 1,240,000 | 1,190,000 | 1,226,000 | 3,551 |
| 2013/09/25 | 1,207,000 | 1,232,000 | 1,197,000 | 1,229,000 | 3,048 |
| 2013/09/24 | 1,183,000 | 1,207,000 | 1,174,000 | 1,200,000 | 2,850 |
| 2013/09/20 | 1,213,000 | 1,216,000 | 1,189,000 | 1,189,000 | 3,371 |
| 2013/09/19 | 1,198,000 | 1,211,000 | 1,178,000 | 1,206,000 | 4,514 |
| 2013/09/18 | 1,183,000 | 1,187,000 | 1,178,000 | 1,181,000 | 2,212 |
| 2013/09/17 | 1,187,000 | 1,197,000 | 1,184,000 | 1,184,000 | 1,870 |
| 2013/09/13 | 1,180,000 | 1,197,000 | 1,177,000 | 1,187,000 | 2,237 |
| 2013/09/12 | 1,191,000 | 1,191,000 | 1,169,000 | 1,189,000 | 1,926 |
| 2013/09/11 | 1,190,000 | 1,194,000 | 1,164,000 | 1,192,000 | 2,815 |
| 2013/09/10 | 1,146,000 | 1,173,000 | 1,144,000 | 1,173,000 | 3,046 |
| 2013/09/09 | 1,133,000 | 1,143,000 | 1,118,000 | 1,138,000 | 1,977 |
| 2013/09/06 | 1,102,000 | 1,105,000 | 1,085,000 | 1,091,000 | 829 |
| 2013/09/05 | 1,110,000 | 1,117,000 | 1,098,000 | 1,107,000 | 1,504 |
| 2013/09/04 | 1,097,000 | 1,107,000 | 1,095,000 | 1,095,000 | 1,484 |
| 2013/09/03 | 1,088,000 | 1,098,000 | 1,086,000 | 1,095,000 | 1,588 |
| 2013/09/02 | 1,068,000 | 1,099,000 | 1,068,000 | 1,083,000 | 1,373 |
| 2013/08/30 | 1,070,000 | 1,077,000 | 1,053,000 | 1,070,000 | 1,802 |
| 2013/08/29 | 1,067,000 | 1,070,000 | 1,053,000 | 1,067,000 | 1,143 |
| 2013/08/28 | 1,053,000 | 1,075,000 | 1,053,000 | 1,067,000 | 1,518 |
| 2013/08/27 | 1,078,000 | 1,089,000 | 1,058,000 | 1,066,000 | 2,204 |
| 2013/08/26 | 1,079,000 | 1,093,000 | 1,072,000 | 1,078,000 | 1,495 |
| 2013/08/23 | 1,099,000 | 1,106,000 | 1,079,000 | 1,085,000 | 1,554 |
| 2013/08/22 | 1,090,000 | 1,114,000 | 1,083,000 | 1,091,000 | 1,663 |
| 2013/08/21 | 1,125,000 | 1,127,000 | 1,098,000 | 1,118,000 | 976 |
| 2013/08/20 | 1,128,000 | 1,131,000 | 1,118,000 | 1,126,000 | 1,089 |
| 2013/08/19 | 1,125,000 | 1,129,000 | 1,115,000 | 1,129,000 | 875 |
| 2013/08/16 | 1,136,000 | 1,153,000 | 1,119,000 | 1,119,000 | 1,703 |
| 2013/08/15 | 1,134,000 | 1,160,000 | 1,129,000 | 1,148,000 | 2,227 |
| 2013/08/14 | 1,116,000 | 1,132,000 | 1,116,000 | 1,132,000 | 799 |
| 2013/08/13 | 1,116,000 | 1,121,000 | 1,107,000 | 1,118,000 | 1,022 |
| 2013/08/12 | 1,116,000 | 1,125,000 | 1,107,000 | 1,114,000 | 1,249 |
| 2013/08/09 | 1,115,000 | 1,126,000 | 1,110,000 | 1,115,000 | 2,267 |
| 2013/08/08 | 1,111,000 | 1,126,000 | 1,101,000 | 1,103,000 | 1,471 |
| 2013/08/07 | 1,102,000 | 1,113,000 | 1,099,000 | 1,107,000 | 1,059 |
| 2013/08/06 | 1,120,000 | 1,132,000 | 1,102,000 | 1,119,000 | 1,519 |
| 2013/08/05 | 1,116,000 | 1,147,000 | 1,116,000 | 1,129,000 | 1,722 |
| 2013/08/02 | 1,117,000 | 1,125,000 | 1,107,000 | 1,120,000 | 1,039 |
| 2013/08/01 | 1,068,000 | 1,125,000 | 1,068,000 | 1,113,000 | 2,223 |
| 2013/07/31 | 1,077,000 | 1,081,000 | 1,065,000 | 1,067,000 | 2,273 |
| 2013/07/30 | 1,085,000 | 1,104,000 | 1,081,000 | 1,087,000 | 1,934 |
| 2013/07/29 | 1,090,000 | 1,109,000 | 1,081,000 | 1,101,000 | 2,107 |
| 2013/07/26 | 1,125,000 | 1,132,000 | 1,110,000 | 1,118,000 | 1,701 |
| 2013/07/25 | 1,132,000 | 1,139,000 | 1,121,000 | 1,135,000 | 1,736 |
| 2013/07/24 | 1,141,000 | 1,147,000 | 1,131,000 | 1,131,000 | 1,270 |
| 2013/07/23 | 1,137,000 | 1,150,000 | 1,136,000 | 1,139,000 | 1,443 |
| 2013/07/22 | 1,124,000 | 1,149,000 | 1,120,000 | 1,143,000 | 1,574 |
| 2013/07/19 | 1,148,000 | 1,154,000 | 1,122,000 | 1,123,000 | 2,529 |
| 2013/07/18 | 1,151,000 | 1,162,000 | 1,146,000 | 1,152,000 | 1,343 |
| 2013/07/17 | 1,168,000 | 1,170,000 | 1,141,000 | 1,149,000 | 1,531 |
| 2013/07/16 | 1,180,000 | 1,186,000 | 1,156,000 | 1,167,000 | 2,584 |
| 2013/07/12 | 1,169,000 | 1,200,000 | 1,169,000 | 1,184,000 | 2,962 |
| 2013/07/11 | 1,139,000 | 1,172,000 | 1,132,000 | 1,166,000 | 2,961 |
| 2013/07/10 | 1,137,000 | 1,140,000 | 1,118,000 | 1,135,000 | 2,667 |
| 2013/07/09 | 1,140,000 | 1,154,000 | 1,137,000 | 1,140,000 | 1,977 |
| 2013/07/08 | 1,151,000 | 1,153,000 | 1,139,000 | 1,148,000 | 2,464 |
| 2013/07/05 | 1,148,000 | 1,158,000 | 1,137,000 | 1,148,000 | 1,543 |
| 2013/07/04 | 1,141,000 | 1,161,000 | 1,137,000 | 1,148,000 | 1,040 |
| 2013/07/03 | 1,148,000 | 1,159,000 | 1,133,000 | 1,155,000 | 1,881 |
| 2013/07/02 | 1,156,000 | 1,157,000 | 1,121,000 | 1,155,000 | 2,884 |
| 2013/07/01 | 1,158,000 | 1,158,000 | 1,111,000 | 1,138,000 | 2,803 |
| 2013/06/28 | 1,095,000 | 1,148,000 | 1,095,000 | 1,148,000 | 3,556 |
| 2013/06/27 | 1,044,000 | 1,099,000 | 1,039,000 | 1,088,000 | 3,051 |
| 2013/06/26 | 1,043,000 | 1,056,000 | 1,017,000 | 1,034,000 | 2,342 |
| 2013/06/25 | 1,065,000 | 1,069,000 | 1,040,000 | 1,054,000 | 3,666 |
| 2013/06/24 | 1,060,000 | 1,079,000 | 1,045,000 | 1,060,000 | 2,345 |
| 2013/06/21 | 1,009,000 | 1,077,000 | 1,005,000 | 1,060,000 | 4,749 |
| 2013/06/20 | 1,057,000 | 1,057,000 | 1,012,000 | 1,030,000 | 3,224 |
| 2013/06/19 | 1,089,000 | 1,094,000 | 1,064,000 | 1,070,000 | 1,388 |
| 2013/06/18 | 1,070,000 | 1,083,000 | 1,055,000 | 1,079,000 | 1,388 |
| 2013/06/17 | 1,077,000 | 1,107,000 | 1,033,000 | 1,070,000 | 3,625 |
| 2013/06/14 | 1,013,000 | 1,087,000 | 1,012,000 | 1,082,000 | 5,406 |
| 2013/06/13 | 1,018,000 | 1,024,000 | 1,002,000 | 1,010,000 | 2,616 |
| 2013/06/12 | 1,024,000 | 1,040,000 | 1,006,000 | 1,029,000 | 3,680 |
| 2013/06/11 | 1,041,000 | 1,059,000 | 1,010,000 | 1,050,000 | 4,696 |
| 2013/06/10 | 1,059,000 | 1,059,000 | 1,017,000 | 1,028,000 | 3,497 |
| 2013/06/07 | 984,000 | 1,059,000 | 982,000 | 1,029,000 | 4,006 |
| 2013/06/06 | 1,035,000 | 1,043,000 | 997,000 | 1,003,000 | 3,415 |
| 2013/06/05 | 1,041,000 | 1,045,000 | 1,019,000 | 1,043,000 | 4,368 |
| 2013/06/04 | 1,070,000 | 1,070,000 | 1,035,000 | 1,064,000 | 5,421 |
| 2013/06/03 | 1,050,000 | 1,071,000 | 1,012,000 | 1,045,000 | 4,721 |
| 2013/05/31 | 1,110,000 | 1,135,000 | 1,045,000 | 1,045,000 | 11,026 |
| 2013/05/30 | 1,118,000 | 1,118,000 | 1,086,000 | 1,102,000 | 4,270 |
| 2013/05/29 | 1,157,000 | 1,157,000 | 1,114,000 | 1,120,000 | 5,091 |
| 2013/05/28 | 1,145,000 | 1,167,000 | 1,133,000 | 1,159,000 | 3,173 |
| 2013/05/27 | 1,114,000 | 1,166,000 | 1,111,000 | 1,138,000 | 4,264 |
| 2013/05/24 | 1,184,000 | 1,210,000 | 1,104,000 | 1,120,000 | 7,792 |
| 2013/05/23 | 1,220,000 | 1,228,000 | 1,160,000 | 1,183,000 | 6,677 |
| 2013/05/22 | 1,267,000 | 1,280,000 | 1,220,000 | 1,252,000 | 4,984 |
| 2013/05/21 | 1,310,000 | 1,310,000 | 1,250,000 | 1,279,000 | 4,016 |
| 2013/05/20 | 1,274,000 | 1,317,000 | 1,259,000 | 1,313,000 | 8,138 |
| 2013/05/17 | 1,224,000 | 1,260,000 | 1,214,000 | 1,241,000 | 7,513 |
| 2013/05/16 | 1,225,000 | 1,250,000 | 1,165,000 | 1,194,000 | 8,810 |
| 2013/05/15 | 1,159,000 | 1,202,000 | 1,131,000 | 1,202,000 | 8,450 |
| 2013/05/14 | 1,151,000 | 1,214,000 | 1,106,000 | 1,189,000 | 10,968 |
| 2013/05/13 | 1,250,000 | 1,250,000 | 1,190,000 | 1,200,000 | 7,802 |
| 2013/05/10 | 1,326,000 | 1,345,000 | 1,261,000 | 1,279,000 | 4,473 |
| 2013/05/09 | 1,368,000 | 1,372,000 | 1,326,000 | 1,334,000 | 2,727 |
| 2013/05/08 | 1,375,000 | 1,389,000 | 1,365,000 | 1,380,000 | 2,488 |
| 2013/05/07 | 1,404,000 | 1,412,000 | 1,372,000 | 1,384,000 | 2,734 |
| 2013/05/02 | 1,392,000 | 1,401,000 | 1,376,000 | 1,389,000 | 1,862 |
| 2013/05/01 | 1,405,000 | 1,411,000 | 1,398,000 | 1,402,000 | 1,230 |
| 2013/04/30 | 1,401,000 | 1,419,000 | 1,398,000 | 1,402,000 | 2,716 |
| 2013/04/26 | 1,427,000 | 1,427,000 | 1,398,000 | 1,398,000 | 2,240 |
| 2013/04/25 | 1,407,000 | 1,427,000 | 1,387,000 | 1,420,000 | 2,718 |
| 2013/04/24 | 1,416,000 | 1,418,000 | 1,375,000 | 1,417,000 | 2,955 |
| 2013/04/23 | 1,397,000 | 1,411,000 | 1,386,000 | 1,408,000 | 2,597 |
| 2013/04/22 | 1,408,000 | 1,424,000 | 1,397,000 | 1,402,000 | 2,979 |
| 2013/04/19 | 1,352,000 | 1,413,000 | 1,351,000 | 1,413,000 | 4,197 |
| 2013/04/18 | 1,335,000 | 1,365,000 | 1,328,000 | 1,345,000 | 3,153 |
| 2013/04/17 | 1,356,000 | 1,364,000 | 1,324,000 | 1,335,000 | 4,671 |
| 2013/04/16 | 1,362,000 | 1,377,000 | 1,338,000 | 1,345,000 | 4,761 |
| 2013/04/15 | 1,386,000 | 1,398,000 | 1,376,000 | 1,390,000 | 2,735 |
| 2013/04/12 | 1,353,000 | 1,397,000 | 1,350,000 | 1,389,000 | 5,260 |
| 2013/04/11 | 1,366,000 | 1,388,000 | 1,325,000 | 1,383,000 | 5,980 |
| 2013/04/10 | 1,350,000 | 1,396,000 | 1,337,000 | 1,350,000 | 6,065 |
| 2013/04/09 | 1,421,000 | 1,427,000 | 1,376,000 | 1,386,000 | 5,504 |
| 2013/04/08 | 1,446,000 | 1,470,000 | 1,402,000 | 1,422,000 | 5,516 |
| 2013/04/05 | 1,505,000 | 1,505,000 | 1,380,000 | 1,435,000 | 9,618 |
| 2013/04/04 | 1,245,000 | 1,335,000 | 1,207,000 | 1,325,000 | 6,192 |
| 2013/04/03 | 1,249,000 | 1,271,000 | 1,215,000 | 1,250,000 | 4,823 |
| 2013/04/02 | 1,200,000 | 1,278,000 | 1,177,000 | 1,259,000 | 7,477 |
| 2013/04/01 | 1,280,000 | 1,287,000 | 1,211,000 | 1,217,000 | 6,351 |
| 2013/03/29 | 1,310,000 | 1,311,000 | 1,217,000 | 1,300,000 | 4,852 |
| 2013/03/28 | 1,358,000 | 1,358,000 | 1,307,000 | 1,316,000 | 3,827 |
| 2013/03/27 | 1,344,000 | 1,360,000 | 1,340,000 | 1,356,000 | 2,662 |
| 2013/03/26 | 1,317,000 | 1,335,000 | 1,270,000 | 1,331,000 | 3,588 |
| 2013/03/25 | 1,300,000 | 1,324,000 | 1,299,000 | 1,312,000 | 4,067 |
| 2013/03/22 | 1,235,000 | 1,281,000 | 1,234,000 | 1,281,000 | 4,451 |
| 2013/03/21 | 1,215,000 | 1,235,000 | 1,205,000 | 1,228,000 | 4,968 |
| 2013/03/19 | 1,249,000 | 1,255,000 | 1,209,000 | 1,222,000 | 4,643 |
| 2013/03/18 | 1,230,000 | 1,260,000 | 1,230,000 | 1,249,000 | 3,818 |
| 2013/03/15 | 1,237,000 | 1,265,000 | 1,213,000 | 1,258,000 | 6,230 |
| 2013/03/14 | 1,182,000 | 1,208,000 | 1,182,000 | 1,208,000 | 2,730 |
| 2013/03/13 | 1,139,000 | 1,179,000 | 1,139,000 | 1,169,000 | 3,468 |
| 2013/03/12 | 1,133,000 | 1,142,000 | 1,121,000 | 1,139,000 | 2,119 |
| 2013/03/11 | 1,110,000 | 1,128,000 | 1,101,000 | 1,123,000 | 2,270 |
| 2013/03/08 | 1,105,000 | 1,112,000 | 1,090,000 | 1,094,000 | 3,136 |
| 2013/03/07 | 1,120,000 | 1,124,000 | 1,094,000 | 1,113,000 | 3,007 |
| 2013/03/06 | 1,092,000 | 1,113,000 | 1,087,000 | 1,107,000 | 2,324 |
| 2013/03/05 | 1,103,000 | 1,119,000 | 1,084,000 | 1,090,000 | 3,836 |
| 2013/03/04 | 1,100,000 | 1,129,000 | 1,091,000 | 1,103,000 | 3,376 |
| 2013/03/01 | 1,050,000 | 1,091,000 | 1,050,000 | 1,084,000 | 5,780 |
| 2013/02/28 | 1,015,000 | 1,037,000 | 1,013,000 | 1,037,000 | 4,186 |
| 2013/02/27 | 1,015,000 | 1,022,000 | 998,000 | 998,000 | 4,352 |
| 2013/02/26 | 978,000 | 1,000,000 | 978,000 | 1,000,000 | 3,157 |
| 2013/02/25 | 995,000 | 998,000 | 985,000 | 991,000 | 2,345 |
| 2013/02/22 | 985,000 | 991,000 | 980,000 | 989,000 | 2,451 |
| 2013/02/21 | 988,000 | 995,000 | 979,000 | 988,000 | 1,962 |
| 2013/02/20 | 971,000 | 990,000 | 966,000 | 990,000 | 2,621 |
| 2013/02/19 | 958,000 | 967,000 | 950,000 | 967,000 | 2,601 |
| 2013/02/18 | 955,000 | 963,000 | 949,000 | 959,000 | 1,807 |
| 2013/02/15 | 949,000 | 954,000 | 940,000 | 954,000 | 3,506 |
| 2013/02/14 | 949,000 | 955,000 | 947,000 | 951,000 | 3,089 |
| 2013/02/13 | 954,000 | 954,000 | 943,000 | 947,000 | 2,840 |
| 2013/02/12 | 947,000 | 952,000 | 946,000 | 950,000 | 3,204 |
| 2013/02/08 | 935,000 | 944,000 | 934,000 | 944,000 | 2,575 |
| 2013/02/07 | 942,000 | 942,000 | 932,000 | 940,000 | 1,770 |
| 2013/02/06 | 939,000 | 943,000 | 935,000 | 940,000 | 2,239 |
| 2013/02/05 | 934,000 | 940,000 | 926,000 | 931,000 | 2,736 |
| 2013/02/04 | 945,000 | 945,000 | 934,000 | 943,000 | 4,092 |
| 2013/02/01 | 946,000 | 949,000 | 925,000 | 942,000 | 4,949 |
| 2013/01/31 | 927,000 | 943,000 | 922,000 | 943,000 | 4,411 |
| 2013/01/30 | 916,000 | 929,000 | 909,000 | 926,000 | 4,186 |
| 2013/01/29 | 919,000 | 922,000 | 915,000 | 917,000 | 2,342 |
| 2013/01/28 | 914,000 | 920,000 | 912,000 | 920,000 | 2,955 |
| 2013/01/25 | 914,000 | 915,000 | 908,000 | 914,000 | 3,970 |
| 2013/01/24 | 899,000 | 917,000 | 897,000 | 906,000 | 14,672 |
| 2013/01/23 | 895,000 | 902,000 | 895,000 | 900,000 | 7,628 |
| 2013/01/22 | 897,000 | 898,000 | 892,000 | 894,000 | 2,212 |
| 2013/01/21 | 894,000 | 899,000 | 892,000 | 897,000 | 3,942 |
| 2013/01/18 | 893,000 | 894,000 | 891,000 | 892,000 | 7,341 |
| 2013/01/17 | 898,000 | 900,000 | 892,000 | 892,000 | 7,135 |
| 2013/01/16 | 911,000 | 918,000 | 907,000 | 910,000 | 2,253 |
| 2013/01/15 | 918,000 | 923,000 | 914,000 | 915,000 | 1,889 |
| 2013/01/11 | 920,000 | 925,000 | 910,000 | 918,000 | 1,308 |
| 2013/01/10 | 905,000 | 920,000 | 905,000 | 920,000 | 1,763 |
| 2013/01/09 | 882,000 | 902,000 | 882,000 | 902,000 | 1,477 |
| 2013/01/08 | 909,000 | 909,000 | 890,000 | 892,000 | 4,063 |
| 2013/01/07 | 930,000 | 930,000 | 922,000 | 924,000 | 1,733 |
| 2013/01/04 | 913,000 | 927,000 | 901,000 | 923,000 | 3,226 |