ジャパンリアルエステイト投資法人(8952)の株価時系列情報
ジャパンリアルエステイト投資法人(8952)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 | 546,000 | 572,000 | 544,000 | 564,000 | 4,469 |
| 2013/12/27 | 538,000 | 543,000 | 526,000 | 539,000 | 1,996 |
| 2013/12/26 | 536,000 | 547,000 | 535,000 | 535,000 | 2,298 |
| 2013/12/26 | 1 -> 2.00 分割 | ||||
| 2013/12/25 | 1,078,000 | 1,079,000 | 1,060,000 | 1,064,000 | 1,915 |
| 2013/12/24 | 1,067,000 | 1,078,000 | 1,061,000 | 1,073,000 | 2,705 |
| 2013/12/20 | 1,039,000 | 1,071,000 | 1,038,000 | 1,062,000 | 4,971 |
| 2013/12/19 | 1,045,000 | 1,045,000 | 1,027,000 | 1,027,000 | 2,126 |
| 2013/12/18 | 1,019,000 | 1,040,000 | 1,019,000 | 1,034,000 | 1,986 |
| 2013/12/17 | 1,024,000 | 1,027,000 | 1,018,000 | 1,018,000 | 1,863 |
| 2013/12/16 | 1,025,000 | 1,034,000 | 1,018,000 | 1,025,000 | 1,959 |
| 2013/12/13 | 1,033,000 | 1,038,000 | 1,027,000 | 1,027,000 | 1,691 |
| 2013/12/12 | 1,038,000 | 1,041,000 | 1,033,000 | 1,033,000 | 956 |
| 2013/12/11 | 1,047,000 | 1,049,000 | 1,038,000 | 1,039,000 | 1,161 |
| 2013/12/10 | 1,051,000 | 1,058,000 | 1,047,000 | 1,052,000 | 2,623 |
| 2013/12/09 | 1,044,000 | 1,052,000 | 1,035,000 | 1,050,000 | 1,877 |
| 2013/12/06 | 1,044,000 | 1,049,000 | 1,035,000 | 1,038,000 | 1,305 |
| 2013/12/05 | 1,055,000 | 1,060,000 | 1,046,000 | 1,046,000 | 1,114 |
| 2013/12/04 | 1,066,000 | 1,073,000 | 1,056,000 | 1,062,000 | 1,030 |
| 2013/12/03 | 1,084,000 | 1,088,000 | 1,074,000 | 1,074,000 | 1,505 |
| 2013/12/02 | 1,089,000 | 1,089,000 | 1,073,000 | 1,084,000 | 1,533 |
| 2013/11/29 | 1,094,000 | 1,094,000 | 1,061,000 | 1,082,000 | 1,851 |
| 2013/11/28 | 1,073,000 | 1,088,000 | 1,066,000 | 1,075,000 | 1,708 |
| 2013/11/27 | 1,053,000 | 1,067,000 | 1,050,000 | 1,065,000 | 1,751 |
| 2013/11/26 | 1,050,000 | 1,058,000 | 1,043,000 | 1,058,000 | 1,737 |
| 2013/11/25 | 1,050,000 | 1,057,000 | 1,045,000 | 1,050,000 | 1,150 |
| 2013/11/22 | 1,047,000 | 1,054,000 | 1,041,000 | 1,048,000 | 1,529 |
| 2013/11/21 | 1,061,000 | 1,070,000 | 1,037,000 | 1,042,000 | 2,778 |
| 2013/11/20 | 1,063,000 | 1,067,000 | 1,056,000 | 1,065,000 | 1,476 |
| 2013/11/19 | 1,078,000 | 1,081,000 | 1,059,000 | 1,059,000 | 2,055 |
| 2013/11/18 | 1,107,000 | 1,107,000 | 1,079,000 | 1,081,000 | 1,464 |
| 2013/11/15 | 1,092,000 | 1,107,000 | 1,092,000 | 1,107,000 | 1,788 |
| 2013/11/14 | 1,076,000 | 1,093,000 | 1,076,000 | 1,092,000 | 1,247 |
| 2013/11/13 | 1,081,000 | 1,086,000 | 1,074,000 | 1,080,000 | 834 |
| 2013/11/12 | 1,076,000 | 1,086,000 | 1,076,000 | 1,086,000 | 1,274 |
| 2013/11/11 | 1,078,000 | 1,089,000 | 1,073,000 | 1,082,000 | 1,210 |
| 2013/11/08 | 1,081,000 | 1,091,000 | 1,078,000 | 1,083,000 | 1,517 |
| 2013/11/07 | 1,102,000 | 1,107,000 | 1,083,000 | 1,090,000 | 1,490 |
| 2013/11/06 | 1,102,000 | 1,108,000 | 1,100,000 | 1,101,000 | 1,105 |
| 2013/11/05 | 1,110,000 | 1,116,000 | 1,103,000 | 1,113,000 | 841 |
| 2013/11/01 | 1,125,000 | 1,127,000 | 1,108,000 | 1,115,000 | 1,733 |
| 2013/10/31 | 1,127,000 | 1,127,000 | 1,104,000 | 1,125,000 | 2,858 |
| 2013/10/30 | 1,115,000 | 1,137,000 | 1,114,000 | 1,129,000 | 1,657 |
| 2013/10/29 | 1,106,000 | 1,112,000 | 1,100,000 | 1,111,000 | 1,283 |
| 2013/10/28 | 1,111,000 | 1,116,000 | 1,103,000 | 1,109,000 | 1,579 |
| 2013/10/25 | 1,125,000 | 1,127,000 | 1,102,000 | 1,104,000 | 1,880 |
| 2013/10/24 | 1,125,000 | 1,128,000 | 1,121,000 | 1,123,000 | 1,437 |
| 2013/10/23 | 1,139,000 | 1,141,000 | 1,128,000 | 1,131,000 | 1,886 |
| 2013/10/22 | 1,144,000 | 1,147,000 | 1,127,000 | 1,131,000 | 1,180 |
| 2013/10/21 | 1,138,000 | 1,152,000 | 1,132,000 | 1,143,000 | 1,414 |
| 2013/10/18 | 1,129,000 | 1,140,000 | 1,126,000 | 1,139,000 | 1,322 |
| 2013/10/17 | 1,136,000 | 1,148,000 | 1,132,000 | 1,134,000 | 1,034 |
| 2013/10/16 | 1,134,000 | 1,146,000 | 1,126,000 | 1,133,000 | 1,128 |
| 2013/10/15 | 1,137,000 | 1,147,000 | 1,128,000 | 1,134,000 | 1,220 |
| 2013/10/11 | 1,145,000 | 1,150,000 | 1,133,000 | 1,139,000 | 1,331 |
| 2013/10/10 | 1,140,000 | 1,144,000 | 1,127,000 | 1,133,000 | 896 |
| 2013/10/09 | 1,108,000 | 1,134,000 | 1,102,000 | 1,133,000 | 1,172 |
| 2013/10/08 | 1,102,000 | 1,126,000 | 1,100,000 | 1,119,000 | 1,401 |
| 2013/10/07 | 1,148,000 | 1,154,000 | 1,109,000 | 1,117,000 | 1,663 |
| 2013/10/04 | 1,140,000 | 1,151,000 | 1,119,000 | 1,144,000 | 2,493 |
| 2013/10/03 | 1,133,000 | 1,153,000 | 1,125,000 | 1,147,000 | 1,921 |
| 2013/10/02 | 1,155,000 | 1,155,000 | 1,127,000 | 1,135,000 | 2,369 |
| 2013/10/01 | 1,147,000 | 1,174,000 | 1,131,000 | 1,161,000 | 4,558 |
| 2013/09/30 | 1,153,000 | 1,196,000 | 1,142,000 | 1,148,000 | 3,737 |
| 2013/09/27 | 1,137,000 | 1,175,000 | 1,136,000 | 1,158,000 | 2,411 |
| 2013/09/26 | 1,151,000 | 1,159,000 | 1,122,000 | 1,151,000 | 1,969 |
| 2013/09/25 | 1,140,000 | 1,162,000 | 1,134,000 | 1,157,000 | 2,717 |
| 2013/09/24 | 1,114,000 | 1,147,000 | 1,102,000 | 1,142,000 | 2,760 |
| 2013/09/20 | 1,158,000 | 1,158,000 | 1,123,000 | 1,123,000 | 2,707 |
| 2013/09/19 | 1,150,000 | 1,155,000 | 1,137,000 | 1,152,000 | 1,726 |
| 2013/09/18 | 1,148,000 | 1,148,000 | 1,128,000 | 1,129,000 | 1,763 |
| 2013/09/17 | 1,143,000 | 1,153,000 | 1,140,000 | 1,140,000 | 1,123 |
| 2013/09/13 | 1,135,000 | 1,154,000 | 1,135,000 | 1,152,000 | 1,448 |
| 2013/09/12 | 1,142,000 | 1,149,000 | 1,123,000 | 1,144,000 | 1,083 |
| 2013/09/11 | 1,147,000 | 1,150,000 | 1,136,000 | 1,150,000 | 1,377 |
| 2013/09/10 | 1,122,000 | 1,141,000 | 1,116,000 | 1,131,000 | 1,716 |
| 2013/09/09 | 1,095,000 | 1,110,000 | 1,090,000 | 1,107,000 | 1,509 |
| 2013/09/06 | 1,076,000 | 1,082,000 | 1,058,000 | 1,063,000 | 897 |
| 2013/09/05 | 1,089,000 | 1,093,000 | 1,074,000 | 1,076,000 | 1,160 |
| 2013/09/04 | 1,082,000 | 1,091,000 | 1,072,000 | 1,079,000 | 896 |
| 2013/09/03 | 1,057,000 | 1,080,000 | 1,057,000 | 1,080,000 | 967 |
| 2013/09/02 | 1,044,000 | 1,070,000 | 1,044,000 | 1,053,000 | 1,003 |
| 2013/08/30 | 1,042,000 | 1,049,000 | 1,027,000 | 1,046,000 | 1,441 |
| 2013/08/29 | 1,048,000 | 1,051,000 | 1,031,000 | 1,037,000 | 1,055 |
| 2013/08/28 | 1,040,000 | 1,058,000 | 1,037,000 | 1,049,000 | 1,280 |
| 2013/08/27 | 1,053,000 | 1,060,000 | 1,039,000 | 1,050,000 | 1,062 |
| 2013/08/26 | 1,046,000 | 1,063,000 | 1,041,000 | 1,048,000 | 1,083 |
| 2013/08/23 | 1,061,000 | 1,069,000 | 1,043,000 | 1,052,000 | 798 |
| 2013/08/22 | 1,056,000 | 1,075,000 | 1,051,000 | 1,051,000 | 1,225 |
| 2013/08/21 | 1,089,000 | 1,089,000 | 1,057,000 | 1,079,000 | 982 |
| 2013/08/20 | 1,099,000 | 1,099,000 | 1,083,000 | 1,090,000 | 1,346 |
| 2013/08/19 | 1,102,000 | 1,104,000 | 1,082,000 | 1,103,000 | 853 |
| 2013/08/16 | 1,111,000 | 1,120,000 | 1,098,000 | 1,098,000 | 860 |
| 2013/08/15 | 1,107,000 | 1,125,000 | 1,105,000 | 1,122,000 | 1,247 |
| 2013/08/14 | 1,088,000 | 1,101,000 | 1,077,000 | 1,100,000 | 1,172 |
| 2013/08/13 | 1,085,000 | 1,087,000 | 1,077,000 | 1,085,000 | 965 |
| 2013/08/12 | 1,092,000 | 1,095,000 | 1,082,000 | 1,083,000 | 1,019 |
| 2013/08/09 | 1,098,000 | 1,104,000 | 1,081,000 | 1,095,000 | 1,480 |
| 2013/08/08 | 1,090,000 | 1,108,000 | 1,076,000 | 1,080,000 | 924 |
| 2013/08/07 | 1,096,000 | 1,099,000 | 1,083,000 | 1,083,000 | 1,017 |
| 2013/08/06 | 1,107,000 | 1,113,000 | 1,084,000 | 1,107,000 | 1,664 |
| 2013/08/05 | 1,102,000 | 1,120,000 | 1,092,000 | 1,109,000 | 1,498 |
| 2013/08/02 | 1,097,000 | 1,102,000 | 1,088,000 | 1,091,000 | 1,136 |
| 2013/08/01 | 1,036,000 | 1,102,000 | 1,036,000 | 1,094,000 | 2,094 |
| 2013/07/31 | 1,048,000 | 1,064,000 | 1,036,000 | 1,036,000 | 1,619 |
| 2013/07/30 | 1,062,000 | 1,075,000 | 1,058,000 | 1,058,000 | 1,721 |
| 2013/07/29 | 1,076,000 | 1,081,000 | 1,066,000 | 1,075,000 | 1,248 |
| 2013/07/26 | 1,104,000 | 1,109,000 | 1,082,000 | 1,085,000 | 1,152 |
| 2013/07/25 | 1,111,000 | 1,111,000 | 1,103,000 | 1,103,000 | 856 |
| 2013/07/24 | 1,118,000 | 1,118,000 | 1,101,000 | 1,102,000 | 1,144 |
| 2013/07/23 | 1,101,000 | 1,123,000 | 1,101,000 | 1,118,000 | 1,303 |
| 2013/07/22 | 1,091,000 | 1,107,000 | 1,081,000 | 1,100,000 | 908 |
| 2013/07/19 | 1,084,000 | 1,093,000 | 1,067,000 | 1,090,000 | 1,581 |
| 2013/07/18 | 1,083,000 | 1,096,000 | 1,078,000 | 1,078,000 | 903 |
| 2013/07/17 | 1,111,000 | 1,115,000 | 1,080,000 | 1,085,000 | 1,388 |
| 2013/07/16 | 1,120,000 | 1,125,000 | 1,095,000 | 1,109,000 | 2,353 |
| 2013/07/12 | 1,119,000 | 1,138,000 | 1,114,000 | 1,123,000 | 2,170 |
| 2013/07/11 | 1,084,000 | 1,118,000 | 1,079,000 | 1,101,000 | 1,759 |
| 2013/07/10 | 1,083,000 | 1,087,000 | 1,067,000 | 1,083,000 | 1,611 |
| 2013/07/09 | 1,082,000 | 1,107,000 | 1,073,000 | 1,088,000 | 2,119 |
| 2013/07/08 | 1,096,000 | 1,098,000 | 1,085,000 | 1,093,000 | 1,670 |
| 2013/07/05 | 1,095,000 | 1,104,000 | 1,084,000 | 1,085,000 | 1,404 |
| 2013/07/04 | 1,095,000 | 1,115,000 | 1,093,000 | 1,096,000 | 1,144 |
| 2013/07/03 | 1,105,000 | 1,108,000 | 1,080,000 | 1,108,000 | 1,330 |
| 2013/07/02 | 1,124,000 | 1,129,000 | 1,087,000 | 1,108,000 | 2,236 |
| 2013/07/01 | 1,137,000 | 1,137,000 | 1,083,000 | 1,107,000 | 2,349 |
| 2013/06/28 | 1,056,000 | 1,130,000 | 1,052,000 | 1,107,000 | 4,042 |
| 2013/06/27 | 1,010,000 | 1,053,000 | 1,000,000 | 1,040,000 | 2,312 |
| 2013/06/26 | 999,000 | 1,010,000 | 982,000 | 1,000,000 | 1,251 |
| 2013/06/25 | 1,008,000 | 1,010,000 | 980,000 | 998,000 | 2,271 |
| 2013/06/24 | 996,000 | 1,015,000 | 974,000 | 1,003,000 | 1,711 |
| 2013/06/21 | 952,000 | 1,014,000 | 952,000 | 993,000 | 3,334 |
| 2013/06/20 | 1,000,000 | 1,000,000 | 953,000 | 966,000 | 2,107 |
| 2013/06/19 | 1,034,000 | 1,037,000 | 1,002,000 | 1,009,000 | 1,467 |
| 2013/06/18 | 1,010,000 | 1,024,000 | 1,004,000 | 1,022,000 | 1,332 |
| 2013/06/17 | 1,004,000 | 1,038,000 | 973,000 | 1,006,000 | 2,504 |
| 2013/06/14 | 947,000 | 1,027,000 | 947,000 | 1,003,000 | 4,548 |
| 2013/06/13 | 974,000 | 981,000 | 945,000 | 945,000 | 2,785 |
| 2013/06/12 | 998,000 | 1,002,000 | 972,000 | 987,000 | 2,644 |
| 2013/06/11 | 999,000 | 1,034,000 | 987,000 | 1,016,000 | 4,218 |
| 2013/06/10 | 1,035,000 | 1,040,000 | 987,000 | 988,000 | 3,208 |
| 2013/06/07 | 953,000 | 1,025,000 | 951,000 | 990,000 | 2,882 |
| 2013/06/06 | 984,000 | 1,005,000 | 961,000 | 976,000 | 2,606 |
| 2013/06/05 | 1,005,000 | 1,013,000 | 978,000 | 1,006,000 | 3,690 |
| 2013/06/04 | 1,035,000 | 1,036,000 | 993,000 | 1,024,000 | 3,922 |
| 2013/06/03 | 1,006,000 | 1,027,000 | 975,000 | 1,001,000 | 3,232 |
| 2013/05/31 | 1,052,000 | 1,079,000 | 999,000 | 1,003,000 | 6,802 |
| 2013/05/30 | 1,050,000 | 1,059,000 | 1,031,000 | 1,040,000 | 2,821 |
| 2013/05/29 | 1,102,000 | 1,102,000 | 1,057,000 | 1,072,000 | 2,597 |
| 2013/05/28 | 1,089,000 | 1,111,000 | 1,073,000 | 1,098,000 | 1,832 |
| 2013/05/27 | 1,063,000 | 1,108,000 | 1,060,000 | 1,081,000 | 2,641 |
| 2013/05/24 | 1,108,000 | 1,152,000 | 1,041,000 | 1,063,000 | 4,899 |
| 2013/05/23 | 1,110,000 | 1,143,000 | 1,072,000 | 1,107,000 | 5,285 |
| 2013/05/22 | 1,200,000 | 1,205,000 | 1,135,000 | 1,162,000 | 4,610 |
| 2013/05/21 | 1,256,000 | 1,260,000 | 1,191,000 | 1,209,000 | 3,457 |
| 2013/05/20 | 1,208,000 | 1,265,000 | 1,205,000 | 1,260,000 | 5,814 |
| 2013/05/17 | 1,152,000 | 1,198,000 | 1,152,000 | 1,178,000 | 5,265 |
| 2013/05/16 | 1,166,000 | 1,180,000 | 1,126,000 | 1,139,000 | 5,997 |
| 2013/05/15 | 1,087,000 | 1,136,000 | 1,071,000 | 1,136,000 | 5,167 |
| 2013/05/14 | 1,075,000 | 1,150,000 | 1,030,000 | 1,121,000 | 6,996 |
| 2013/05/13 | 1,171,000 | 1,173,000 | 1,121,000 | 1,135,000 | 5,271 |
| 2013/05/10 | 1,240,000 | 1,245,000 | 1,187,000 | 1,201,000 | 2,975 |
| 2013/05/09 | 1,265,000 | 1,265,000 | 1,234,000 | 1,238,000 | 2,929 |
| 2013/05/08 | 1,266,000 | 1,296,000 | 1,266,000 | 1,281,000 | 2,267 |
| 2013/05/07 | 1,309,000 | 1,312,000 | 1,277,000 | 1,290,000 | 2,561 |
| 2013/05/02 | 1,304,000 | 1,307,000 | 1,282,000 | 1,303,000 | 1,381 |
| 2013/05/01 | 1,312,000 | 1,319,000 | 1,301,000 | 1,316,000 | 1,515 |
| 2013/04/30 | 1,295,000 | 1,320,000 | 1,293,000 | 1,306,000 | 3,530 |
| 2013/04/26 | 1,315,000 | 1,315,000 | 1,278,000 | 1,280,000 | 1,954 |
| 2013/04/25 | 1,301,000 | 1,314,000 | 1,277,000 | 1,310,000 | 2,836 |
| 2013/04/24 | 1,301,000 | 1,306,000 | 1,267,000 | 1,306,000 | 2,486 |
| 2013/04/23 | 1,286,000 | 1,293,000 | 1,254,000 | 1,293,000 | 2,658 |
| 2013/04/22 | 1,300,000 | 1,322,000 | 1,286,000 | 1,295,000 | 2,073 |
| 2013/04/19 | 1,259,000 | 1,312,000 | 1,257,000 | 1,299,000 | 3,401 |
| 2013/04/18 | 1,245,000 | 1,266,000 | 1,232,000 | 1,253,000 | 2,277 |
| 2013/04/17 | 1,239,000 | 1,252,000 | 1,215,000 | 1,240,000 | 3,298 |
| 2013/04/16 | 1,240,000 | 1,277,000 | 1,228,000 | 1,229,000 | 2,828 |
| 2013/04/15 | 1,282,000 | 1,289,000 | 1,266,000 | 1,270,000 | 3,168 |
| 2013/04/12 | 1,254,000 | 1,278,000 | 1,241,000 | 1,276,000 | 3,561 |
| 2013/04/11 | 1,260,000 | 1,274,000 | 1,204,000 | 1,258,000 | 5,231 |
| 2013/04/10 | 1,233,000 | 1,274,000 | 1,212,000 | 1,260,000 | 5,289 |
| 2013/04/09 | 1,288,000 | 1,288,000 | 1,253,000 | 1,257,000 | 3,884 |
| 2013/04/08 | 1,320,000 | 1,330,000 | 1,281,000 | 1,288,000 | 5,300 |
| 2013/04/05 | 1,400,000 | 1,412,000 | 1,261,000 | 1,287,000 | 8,085 |
| 2013/04/04 | 1,168,000 | 1,265,000 | 1,150,000 | 1,246,000 | 5,575 |
| 2013/04/03 | 1,194,000 | 1,235,000 | 1,154,000 | 1,177,000 | 5,325 |
| 2013/04/02 | 1,160,000 | 1,226,000 | 1,130,000 | 1,222,000 | 7,472 |
| 2013/04/01 | 1,259,000 | 1,269,000 | 1,171,000 | 1,179,000 | 4,712 |
| 2013/03/29 | 1,295,000 | 1,295,000 | 1,200,000 | 1,289,000 | 4,649 |
| 2013/03/28 | 1,342,000 | 1,342,000 | 1,296,000 | 1,301,000 | 4,086 |
| 2013/03/27 | 1,348,000 | 1,358,000 | 1,331,000 | 1,344,000 | 2,821 |
| 2013/03/26 | 1,333,000 | 1,349,000 | 1,282,000 | 1,337,000 | 3,537 |
| 2013/03/25 | 1,290,000 | 1,340,000 | 1,290,000 | 1,332,000 | 4,430 |
| 2013/03/22 | 1,231,000 | 1,269,000 | 1,230,000 | 1,269,000 | 3,818 |
| 2013/03/21 | 1,193,000 | 1,228,000 | 1,180,000 | 1,220,000 | 4,197 |
| 2013/03/19 | 1,225,000 | 1,241,000 | 1,187,000 | 1,205,000 | 3,751 |
| 2013/03/18 | 1,220,000 | 1,240,000 | 1,202,000 | 1,214,000 | 2,697 |
| 2013/03/15 | 1,224,000 | 1,246,000 | 1,198,000 | 1,235,000 | 5,356 |
| 2013/03/14 | 1,153,000 | 1,213,000 | 1,153,000 | 1,213,000 | 2,976 |
| 2013/03/13 | 1,127,000 | 1,152,000 | 1,127,000 | 1,145,000 | 1,627 |
| 2013/03/12 | 1,121,000 | 1,133,000 | 1,108,000 | 1,126,000 | 2,715 |
| 2013/03/11 | 1,095,000 | 1,122,000 | 1,094,000 | 1,116,000 | 1,793 |
| 2013/03/08 | 1,100,000 | 1,110,000 | 1,077,000 | 1,082,000 | 2,941 |
| 2013/03/07 | 1,100,000 | 1,104,000 | 1,089,000 | 1,104,000 | 2,897 |
| 2013/03/06 | 1,066,000 | 1,089,000 | 1,065,000 | 1,082,000 | 2,089 |
| 2013/03/05 | 1,074,000 | 1,088,000 | 1,060,000 | 1,066,000 | 2,934 |
| 2013/03/04 | 1,077,000 | 1,105,000 | 1,071,000 | 1,074,000 | 3,219 |
| 2013/03/01 | 1,035,000 | 1,057,000 | 1,035,000 | 1,057,000 | 2,962 |
| 2013/02/28 | 1,018,000 | 1,028,000 | 1,015,000 | 1,017,000 | 2,609 |
| 2013/02/27 | 1,010,000 | 1,014,000 | 1,004,000 | 1,011,000 | 3,212 |
| 2013/02/26 | 998,000 | 1,015,000 | 996,000 | 1,005,000 | 3,131 |
| 2013/02/25 | 988,000 | 1,008,000 | 988,000 | 1,007,000 | 2,814 |
| 2013/02/22 | 980,000 | 982,000 | 973,000 | 980,000 | 2,360 |
| 2013/02/21 | 979,000 | 983,000 | 972,000 | 980,000 | 1,721 |
| 2013/02/20 | 969,000 | 982,000 | 961,000 | 981,000 | 2,589 |
| 2013/02/19 | 940,000 | 969,000 | 933,000 | 969,000 | 2,732 |
| 2013/02/18 | 956,000 | 956,000 | 932,000 | 940,000 | 1,383 |
| 2013/02/15 | 938,000 | 941,000 | 925,000 | 941,000 | 2,551 |
| 2013/02/14 | 938,000 | 945,000 | 935,000 | 938,000 | 1,972 |
| 2013/02/13 | 939,000 | 939,000 | 928,000 | 930,000 | 1,609 |
| 2013/02/12 | 932,000 | 942,000 | 931,000 | 939,000 | 2,520 |
| 2013/02/08 | 920,000 | 924,000 | 916,000 | 917,000 | 1,753 |
| 2013/02/07 | 923,000 | 923,000 | 915,000 | 920,000 | 1,529 |
| 2013/02/06 | 925,000 | 928,000 | 921,000 | 921,000 | 2,095 |
| 2013/02/05 | 905,000 | 922,000 | 904,000 | 919,000 | 2,611 |
| 2013/02/04 | 917,000 | 919,000 | 909,000 | 909,000 | 2,018 |
| 2013/02/01 | 931,000 | 934,000 | 913,000 | 919,000 | 3,150 |
| 2013/01/31 | 906,000 | 928,000 | 901,000 | 924,000 | 2,678 |
| 2013/01/30 | 897,000 | 906,000 | 895,000 | 901,000 | 1,463 |
| 2013/01/29 | 895,000 | 907,000 | 890,000 | 901,000 | 1,784 |
| 2013/01/28 | 886,000 | 895,000 | 883,000 | 895,000 | 1,940 |
| 2013/01/25 | 880,000 | 883,000 | 877,000 | 881,000 | 2,184 |
| 2013/01/24 | 864,000 | 877,000 | 864,000 | 876,000 | 1,434 |
| 2013/01/23 | 872,000 | 875,000 | 866,000 | 866,000 | 1,757 |
| 2013/01/22 | 872,000 | 876,000 | 868,000 | 869,000 | 976 |
| 2013/01/21 | 871,000 | 872,000 | 867,000 | 870,000 | 773 |
| 2013/01/18 | 866,000 | 873,000 | 866,000 | 870,000 | 1,611 |
| 2013/01/17 | 866,000 | 869,000 | 861,000 | 867,000 | 1,335 |
| 2013/01/16 | 876,000 | 877,000 | 868,000 | 874,000 | 1,672 |
| 2013/01/15 | 877,000 | 885,000 | 868,000 | 875,000 | 2,033 |
| 2013/01/11 | 879,000 | 886,000 | 872,000 | 877,000 | 1,244 |
| 2013/01/10 | 868,000 | 879,000 | 868,000 | 878,000 | 2,024 |
| 2013/01/09 | 861,000 | 867,000 | 858,000 | 861,000 | 1,750 |
| 2013/01/08 | 869,000 | 870,000 | 858,000 | 861,000 | 2,265 |
| 2013/01/07 | 877,000 | 881,000 | 871,000 | 876,000 | 1,578 |
| 2013/01/04 | 869,000 | 878,000 | 858,000 | 877,000 | 2,716 |