東日本旅客鉄道(9020)の株価時系列情報
東日本旅客鉄道(9020)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 | 8,370 | 8,380 | 8,320 | 8,380 | 823,700 |
| 2013/12/27 | 8,250 | 8,290 | 8,210 | 8,290 | 700,800 |
| 2013/12/26 | 8,250 | 8,280 | 8,190 | 8,250 | 788,700 |
| 2013/12/25 | 8,150 | 8,210 | 8,130 | 8,180 | 860,500 |
| 2013/12/24 | 8,300 | 8,320 | 8,220 | 8,260 | 1,007,300 |
| 2013/12/20 | 8,260 | 8,300 | 8,220 | 8,270 | 1,298,800 |
| 2013/12/19 | 8,400 | 8,410 | 8,290 | 8,330 | 1,565,000 |
| 2013/12/18 | 8,210 | 8,330 | 8,200 | 8,330 | 1,447,900 |
| 2013/12/17 | 8,160 | 8,220 | 8,140 | 8,220 | 938,800 |
| 2013/12/16 | 8,190 | 8,210 | 8,050 | 8,060 | 965,000 |
| 2013/12/13 | 8,150 | 8,250 | 8,080 | 8,180 | 2,104,900 |
| 2013/12/12 | 8,260 | 8,260 | 8,120 | 8,170 | 1,075,300 |
| 2013/12/11 | 8,270 | 8,300 | 8,210 | 8,280 | 681,700 |
| 2013/12/10 | 8,300 | 8,310 | 8,240 | 8,250 | 954,100 |
| 2013/12/09 | 8,270 | 8,280 | 8,220 | 8,250 | 679,500 |
| 2013/12/06 | 8,130 | 8,170 | 8,090 | 8,160 | 726,900 |
| 2013/12/05 | 8,190 | 8,210 | 8,090 | 8,100 | 1,087,300 |
| 2013/12/04 | 8,220 | 8,250 | 8,150 | 8,170 | 815,600 |
| 2013/12/03 | 8,320 | 8,330 | 8,230 | 8,250 | 1,255,400 |
| 2013/12/02 | 8,390 | 8,410 | 8,270 | 8,310 | 839,100 |
| 2013/11/29 | 8,440 | 8,440 | 8,350 | 8,390 | 740,800 |
| 2013/11/28 | 8,530 | 8,550 | 8,380 | 8,410 | 761,600 |
| 2013/11/27 | 8,450 | 8,560 | 8,430 | 8,480 | 1,010,800 |
| 2013/11/26 | 8,440 | 8,490 | 8,400 | 8,470 | 1,307,400 |
| 2013/11/25 | 8,440 | 8,440 | 8,360 | 8,400 | 851,800 |
| 2013/11/22 | 8,530 | 8,540 | 8,360 | 8,420 | 952,000 |
| 2013/11/21 | 8,440 | 8,520 | 8,410 | 8,460 | 742,900 |
| 2013/11/20 | 8,480 | 8,480 | 8,360 | 8,390 | 708,600 |
| 2013/11/19 | 8,480 | 8,490 | 8,380 | 8,420 | 908,400 |
| 2013/11/18 | 8,600 | 8,630 | 8,500 | 8,510 | 924,400 |
| 2013/11/15 | 8,500 | 8,690 | 8,480 | 8,620 | 1,508,600 |
| 2013/11/14 | 8,380 | 8,490 | 8,330 | 8,480 | 873,100 |
| 2013/11/13 | 8,470 | 8,470 | 8,290 | 8,320 | 1,041,500 |
| 2013/11/12 | 8,330 | 8,490 | 8,310 | 8,490 | 742,000 |
| 2013/11/11 | 8,370 | 8,400 | 8,250 | 8,350 | 482,700 |
| 2013/11/08 | 8,290 | 8,300 | 8,200 | 8,250 | 669,900 |
| 2013/11/07 | 8,410 | 8,440 | 8,310 | 8,410 | 576,400 |
| 2013/11/06 | 8,340 | 8,480 | 8,320 | 8,400 | 821,000 |
| 2013/11/05 | 8,430 | 8,450 | 8,280 | 8,320 | 652,800 |
| 2013/11/01 | 8,500 | 8,510 | 8,300 | 8,340 | 964,800 |
| 2013/10/31 | 8,630 | 8,650 | 8,490 | 8,510 | 1,053,500 |
| 2013/10/30 | 8,640 | 8,710 | 8,550 | 8,620 | 1,301,000 |
| 2013/10/29 | 8,780 | 8,830 | 8,680 | 8,790 | 1,359,000 |
| 2013/10/28 | 8,620 | 8,770 | 8,590 | 8,760 | 1,103,300 |
| 2013/10/25 | 8,670 | 8,670 | 8,520 | 8,530 | 962,200 |
| 2013/10/24 | 8,530 | 8,680 | 8,490 | 8,670 | 730,700 |
| 2013/10/23 | 8,700 | 8,720 | 8,480 | 8,510 | 921,800 |
| 2013/10/22 | 8,690 | 8,700 | 8,630 | 8,690 | 546,700 |
| 2013/10/21 | 8,650 | 8,720 | 8,620 | 8,650 | 602,300 |
| 2013/10/18 | 8,520 | 8,650 | 8,510 | 8,650 | 1,113,200 |
| 2013/10/17 | 8,510 | 8,550 | 8,420 | 8,500 | 538,200 |
| 2013/10/16 | 8,500 | 8,540 | 8,460 | 8,490 | 437,100 |
| 2013/10/15 | 8,540 | 8,550 | 8,500 | 8,530 | 694,000 |
| 2013/10/11 | 8,410 | 8,550 | 8,400 | 8,530 | 1,292,500 |
| 2013/10/10 | 8,310 | 8,340 | 8,250 | 8,330 | 656,300 |
| 2013/10/09 | 8,160 | 8,310 | 8,130 | 8,310 | 570,900 |
| 2013/10/08 | 8,230 | 8,260 | 8,170 | 8,190 | 523,000 |
| 2013/10/07 | 8,340 | 8,360 | 8,220 | 8,230 | 623,000 |
| 2013/10/04 | 8,370 | 8,420 | 8,320 | 8,360 | 468,600 |
| 2013/10/03 | 8,370 | 8,450 | 8,320 | 8,430 | 747,600 |
| 2013/10/02 | 8,450 | 8,470 | 8,250 | 8,300 | 860,600 |
| 2013/10/01 | 8,490 | 8,520 | 8,410 | 8,410 | 764,600 |
| 2013/09/30 | 8,410 | 8,530 | 8,360 | 8,440 | 808,600 |
| 2013/09/27 | 8,590 | 8,600 | 8,500 | 8,550 | 527,800 |
| 2013/09/26 | 8,500 | 8,590 | 8,340 | 8,590 | 858,700 |
| 2013/09/25 | 8,480 | 8,540 | 8,450 | 8,540 | 584,500 |
| 2013/09/24 | 8,510 | 8,570 | 8,470 | 8,500 | 873,300 |
| 2013/09/20 | 8,630 | 8,670 | 8,580 | 8,610 | 817,700 |
| 2013/09/19 | 8,550 | 8,610 | 8,510 | 8,610 | 902,600 |
| 2013/09/18 | 8,460 | 8,570 | 8,420 | 8,500 | 1,115,400 |
| 2013/09/17 | 8,400 | 8,500 | 8,390 | 8,450 | 821,900 |
| 2013/09/13 | 8,350 | 8,420 | 8,300 | 8,390 | 1,376,400 |
| 2013/09/12 | 8,380 | 8,420 | 8,300 | 8,400 | 559,700 |
| 2013/09/11 | 8,550 | 8,550 | 8,360 | 8,420 | 1,136,500 |
| 2013/09/10 | 8,370 | 8,520 | 8,360 | 8,490 | 1,689,300 |
| 2013/09/09 | 8,350 | 8,450 | 8,280 | 8,300 | 2,021,800 |
| 2013/09/06 | 8,090 | 8,090 | 7,900 | 7,970 | 889,500 |
| 2013/09/05 | 8,080 | 8,110 | 8,020 | 8,090 | 891,700 |
| 2013/09/04 | 7,980 | 8,060 | 7,920 | 8,050 | 867,400 |
| 2013/09/03 | 7,780 | 8,000 | 7,780 | 8,000 | 1,054,000 |
| 2013/09/02 | 7,570 | 7,740 | 7,560 | 7,700 | 771,200 |
| 2013/08/30 | 7,640 | 7,660 | 7,520 | 7,540 | 1,303,800 |
| 2013/08/29 | 7,610 | 7,660 | 7,570 | 7,630 | 683,500 |
| 2013/08/28 | 7,600 | 7,720 | 7,550 | 7,660 | 694,400 |
| 2013/08/27 | 7,720 | 7,740 | 7,670 | 7,690 | 589,700 |
| 2013/08/26 | 7,830 | 7,840 | 7,750 | 7,790 | 540,600 |
| 2013/08/23 | 7,860 | 7,870 | 7,760 | 7,820 | 873,500 |
| 2013/08/22 | 7,760 | 7,810 | 7,680 | 7,710 | 802,800 |
| 2013/08/21 | 7,740 | 7,810 | 7,600 | 7,750 | 1,250,000 |
| 2013/08/20 | 7,770 | 7,850 | 7,710 | 7,730 | 738,300 |
| 2013/08/19 | 7,760 | 7,870 | 7,710 | 7,860 | 867,900 |
| 2013/08/16 | 7,660 | 7,770 | 7,640 | 7,750 | 997,500 |
| 2013/08/15 | 7,910 | 7,910 | 7,780 | 7,840 | 670,100 |
| 2013/08/14 | 7,840 | 7,960 | 7,750 | 7,940 | 878,500 |
| 2013/08/13 | 7,770 | 7,850 | 7,730 | 7,840 | 554,100 |
| 2013/08/12 | 7,640 | 7,750 | 7,610 | 7,720 | 689,900 |
| 2013/08/09 | 7,750 | 7,790 | 7,630 | 7,710 | 874,900 |
| 2013/08/08 | 7,800 | 7,910 | 7,730 | 7,750 | 788,200 |
| 2013/08/07 | 7,990 | 8,010 | 7,830 | 7,850 | 923,400 |
| 2013/08/06 | 8,050 | 8,180 | 7,960 | 8,180 | 666,400 |
| 2013/08/05 | 8,200 | 8,210 | 8,110 | 8,140 | 600,000 |
| 2013/08/02 | 8,180 | 8,330 | 8,160 | 8,330 | 696,600 |
| 2013/08/01 | 7,930 | 8,150 | 7,930 | 8,150 | 690,600 |
| 2013/07/31 | 8,070 | 8,090 | 7,840 | 7,890 | 1,161,600 |
| 2013/07/30 | 7,820 | 8,010 | 7,740 | 7,920 | 1,125,900 |
| 2013/07/29 | 7,910 | 7,910 | 7,750 | 7,770 | 801,900 |
| 2013/07/26 | 8,140 | 8,140 | 7,920 | 7,980 | 1,065,800 |
| 2013/07/25 | 8,230 | 8,260 | 8,060 | 8,130 | 625,700 |
| 2013/07/24 | 8,270 | 8,290 | 8,190 | 8,220 | 628,200 |
| 2013/07/23 | 8,240 | 8,310 | 8,190 | 8,280 | 632,100 |
| 2013/07/22 | 8,310 | 8,340 | 8,180 | 8,280 | 846,100 |
| 2013/07/19 | 8,450 | 8,450 | 8,250 | 8,290 | 1,323,700 |
| 2013/07/18 | 8,480 | 8,500 | 8,450 | 8,470 | 785,300 |
| 2013/07/17 | 8,400 | 8,480 | 8,350 | 8,480 | 879,600 |
| 2013/07/16 | 8,390 | 8,440 | 8,360 | 8,410 | 680,000 |
| 2013/07/12 | 8,380 | 8,390 | 8,320 | 8,350 | 844,800 |
| 2013/07/11 | 8,300 | 8,400 | 8,280 | 8,380 | 920,600 |
| 2013/07/10 | 8,370 | 8,430 | 8,290 | 8,350 | 1,149,900 |
| 2013/07/09 | 8,200 | 8,330 | 8,170 | 8,300 | 1,188,900 |
| 2013/07/08 | 8,200 | 8,240 | 8,050 | 8,050 | 1,477,800 |
| 2013/07/05 | 8,180 | 8,190 | 8,110 | 8,170 | 600,600 |
| 2013/07/04 | 8,050 | 8,200 | 8,030 | 8,140 | 866,900 |
| 2013/07/03 | 8,050 | 8,090 | 7,950 | 8,050 | 717,000 |
| 2013/07/02 | 8,200 | 8,200 | 7,970 | 8,050 | 1,077,400 |
| 2013/07/01 | 7,950 | 8,130 | 7,890 | 8,090 | 2,068,500 |
| 2013/06/28 | 7,530 | 7,790 | 7,470 | 7,710 | 1,717,400 |
| 2013/06/27 | 7,410 | 7,530 | 7,370 | 7,510 | 1,247,100 |
| 2013/06/26 | 7,430 | 7,570 | 7,380 | 7,440 | 1,194,100 |
| 2013/06/25 | 7,400 | 7,500 | 7,270 | 7,380 | 1,116,800 |
| 2013/06/24 | 7,450 | 7,500 | 7,380 | 7,420 | 825,500 |
| 2013/06/21 | 7,130 | 7,390 | 7,130 | 7,360 | 1,497,100 |
| 2013/06/20 | 7,220 | 7,250 | 7,150 | 7,200 | 839,400 |
| 2013/06/19 | 7,300 | 7,300 | 7,180 | 7,260 | 1,137,700 |
| 2013/06/18 | 7,280 | 7,280 | 7,150 | 7,200 | 845,500 |
| 2013/06/17 | 7,170 | 7,320 | 7,110 | 7,310 | 1,281,100 |
| 2013/06/14 | 7,150 | 7,300 | 7,030 | 7,160 | 2,062,300 |
| 2013/06/13 | 7,250 | 7,280 | 7,000 | 7,020 | 1,153,800 |
| 2013/06/12 | 7,150 | 7,390 | 7,060 | 7,330 | 1,074,900 |
| 2013/06/11 | 7,450 | 7,480 | 7,240 | 7,260 | 1,297,200 |
| 2013/06/10 | 7,410 | 7,510 | 7,260 | 7,420 | 1,155,300 |
| 2013/06/07 | 7,110 | 7,420 | 6,980 | 7,260 | 2,174,300 |
| 2013/06/06 | 7,250 | 7,420 | 7,170 | 7,280 | 1,379,200 |
| 2013/06/05 | 7,570 | 7,700 | 7,360 | 7,360 | 1,260,300 |
| 2013/06/04 | 7,210 | 7,600 | 7,210 | 7,590 | 1,550,700 |
| 2013/06/03 | 7,550 | 7,650 | 7,290 | 7,310 | 1,523,500 |
| 2013/05/31 | 7,660 | 7,690 | 7,490 | 7,580 | 1,900,000 |
| 2013/05/30 | 7,600 | 7,650 | 7,400 | 7,430 | 1,653,400 |
| 2013/05/29 | 7,700 | 7,850 | 7,620 | 7,710 | 1,476,500 |
| 2013/05/28 | 7,580 | 7,680 | 7,510 | 7,590 | 1,306,300 |
| 2013/05/27 | 7,440 | 7,840 | 7,440 | 7,660 | 1,966,200 |
| 2013/05/24 | 8,030 | 8,080 | 7,470 | 7,830 | 2,342,200 |
| 2013/05/23 | 8,500 | 8,510 | 7,990 | 7,990 | 2,653,700 |
| 2013/05/22 | 8,380 | 8,520 | 8,300 | 8,420 | 2,090,300 |
| 2013/05/21 | 8,380 | 8,400 | 8,210 | 8,230 | 1,504,100 |
| 2013/05/20 | 8,500 | 8,540 | 8,350 | 8,370 | 1,828,000 |
| 2013/05/17 | 8,400 | 8,510 | 8,380 | 8,440 | 2,013,300 |
| 2013/05/16 | 8,490 | 8,500 | 8,340 | 8,390 | 1,523,600 |
| 2013/05/15 | 8,400 | 8,450 | 8,360 | 8,420 | 1,361,000 |
| 2013/05/14 | 8,450 | 8,500 | 8,320 | 8,330 | 1,316,400 |
| 2013/05/13 | 8,360 | 8,420 | 8,260 | 8,390 | 1,356,700 |
| 2013/05/10 | 8,470 | 8,480 | 8,320 | 8,330 | 1,275,800 |
| 2013/05/09 | 8,420 | 8,440 | 8,320 | 8,340 | 1,392,100 |
| 2013/05/08 | 8,420 | 8,480 | 8,370 | 8,400 | 1,389,900 |
| 2013/05/07 | 8,460 | 8,490 | 8,300 | 8,370 | 1,660,800 |
| 2013/05/02 | 8,380 | 8,450 | 8,260 | 8,340 | 1,179,400 |
| 2013/05/01 | 8,360 | 8,460 | 8,250 | 8,370 | 1,922,000 |
| 2013/04/30 | 8,340 | 8,430 | 8,210 | 8,220 | 1,808,900 |
| 2013/04/26 | 8,400 | 8,470 | 8,320 | 8,330 | 1,404,700 |
| 2013/04/25 | 8,450 | 8,530 | 8,430 | 8,500 | 1,138,600 |
| 2013/04/24 | 8,410 | 8,460 | 8,320 | 8,420 | 1,051,700 |
| 2013/04/23 | 8,410 | 8,470 | 8,360 | 8,420 | 994,900 |
| 2013/04/22 | 8,390 | 8,530 | 8,380 | 8,450 | 1,542,200 |
| 2013/04/19 | 8,400 | 8,470 | 8,170 | 8,360 | 1,533,900 |
| 2013/04/18 | 8,560 | 8,590 | 8,420 | 8,420 | 1,548,400 |
| 2013/04/17 | 8,620 | 8,670 | 8,530 | 8,600 | 1,191,300 |
| 2013/04/16 | 8,560 | 8,680 | 8,480 | 8,610 | 1,396,800 |
| 2013/04/15 | 8,530 | 8,770 | 8,510 | 8,700 | 1,868,900 |
| 2013/04/12 | 8,680 | 8,750 | 8,580 | 8,590 | 1,948,500 |
| 2013/04/11 | 8,660 | 8,800 | 8,600 | 8,790 | 2,176,200 |
| 2013/04/10 | 8,500 | 8,670 | 8,500 | 8,590 | 1,856,600 |
| 2013/04/09 | 8,650 | 8,670 | 8,460 | 8,610 | 2,021,000 |
| 2013/04/08 | 8,650 | 8,850 | 8,530 | 8,800 | 2,219,100 |
| 2013/04/05 | 8,990 | 8,990 | 8,480 | 8,610 | 4,209,900 |
| 2013/04/04 | 7,770 | 8,120 | 7,600 | 8,110 | 3,168,400 |
| 2013/04/03 | 7,300 | 7,770 | 7,260 | 7,730 | 2,406,200 |
| 2013/04/02 | 7,210 | 7,490 | 6,960 | 7,320 | 1,966,400 |
| 2013/04/01 | 7,640 | 7,660 | 7,260 | 7,270 | 2,123,400 |
| 2013/03/29 | 7,670 | 7,740 | 7,580 | 7,720 | 894,600 |
| 2013/03/28 | 7,770 | 7,790 | 7,610 | 7,730 | 1,250,800 |
| 2013/03/27 | 7,810 | 7,810 | 7,660 | 7,770 | 1,025,700 |
| 2013/03/26 | 7,790 | 7,840 | 7,750 | 7,800 | 1,141,100 |
| 2013/03/25 | 7,830 | 7,890 | 7,750 | 7,750 | 1,135,400 |
| 2013/03/22 | 7,800 | 7,900 | 7,730 | 7,740 | 1,736,800 |
| 2013/03/21 | 8,000 | 8,060 | 7,880 | 7,940 | 1,720,600 |
| 2013/03/19 | 7,700 | 7,880 | 7,680 | 7,850 | 1,390,800 |
| 2013/03/18 | 7,780 | 7,790 | 7,500 | 7,530 | 1,576,800 |
| 2013/03/15 | 7,620 | 7,820 | 7,610 | 7,820 | 2,132,300 |
| 2013/03/14 | 7,590 | 7,690 | 7,570 | 7,620 | 1,307,200 |
| 2013/03/13 | 7,610 | 7,690 | 7,520 | 7,530 | 1,550,000 |
| 2013/03/12 | 7,830 | 7,830 | 7,640 | 7,650 | 1,620,100 |
| 2013/03/11 | 7,500 | 7,810 | 7,460 | 7,790 | 1,859,800 |
| 2013/03/08 | 7,370 | 7,400 | 7,280 | 7,370 | 1,878,800 |
| 2013/03/07 | 7,260 | 7,340 | 7,220 | 7,340 | 1,144,700 |
| 2013/03/06 | 7,190 | 7,310 | 7,050 | 7,290 | 1,650,600 |
| 2013/03/05 | 7,360 | 7,380 | 7,090 | 7,210 | 2,110,500 |
| 2013/03/04 | 7,090 | 7,420 | 7,060 | 7,350 | 2,058,600 |
| 2013/03/01 | 6,870 | 7,110 | 6,850 | 7,060 | 2,703,900 |
| 2013/02/28 | 6,740 | 6,870 | 6,740 | 6,840 | 1,851,900 |
| 2013/02/27 | 6,810 | 6,820 | 6,690 | 6,740 | 1,048,900 |
| 2013/02/26 | 6,810 | 6,880 | 6,770 | 6,830 | 1,061,500 |
| 2013/02/25 | 6,850 | 6,940 | 6,810 | 6,830 | 1,107,300 |
| 2013/02/22 | 6,760 | 6,930 | 6,750 | 6,830 | 2,079,800 |
| 2013/02/21 | 6,830 | 6,900 | 6,740 | 6,830 | 1,286,300 |
| 2013/02/20 | 6,770 | 6,890 | 6,760 | 6,840 | 1,836,400 |
| 2013/02/19 | 6,680 | 6,750 | 6,660 | 6,700 | 930,400 |
| 2013/02/18 | 6,530 | 6,690 | 6,520 | 6,690 | 1,200,300 |
| 2013/02/15 | 6,570 | 6,590 | 6,470 | 6,520 | 1,098,400 |
| 2013/02/14 | 6,730 | 6,740 | 6,500 | 6,540 | 1,342,600 |
| 2013/02/13 | 6,560 | 6,770 | 6,520 | 6,630 | 1,614,400 |
| 2013/02/12 | 6,500 | 6,640 | 6,480 | 6,560 | 1,484,300 |
| 2013/02/08 | 6,400 | 6,500 | 6,340 | 6,390 | 1,307,200 |
| 2013/02/07 | 6,310 | 6,500 | 6,300 | 6,440 | 1,832,500 |
| 2013/02/06 | 6,180 | 6,290 | 6,160 | 6,290 | 975,300 |
| 2013/02/05 | 6,270 | 6,280 | 6,140 | 6,150 | 943,200 |
| 2013/02/04 | 6,290 | 6,310 | 6,260 | 6,270 | 609,200 |
| 2013/02/01 | 6,230 | 6,300 | 6,190 | 6,260 | 1,018,500 |
| 2013/01/31 | 6,240 | 6,240 | 6,130 | 6,180 | 842,000 |
| 2013/01/30 | 6,150 | 6,290 | 6,150 | 6,200 | 1,382,500 |
| 2013/01/29 | 6,100 | 6,180 | 6,100 | 6,150 | 834,800 |
| 2013/01/28 | 6,120 | 6,150 | 6,090 | 6,110 | 922,200 |
| 2013/01/25 | 6,010 | 6,140 | 6,010 | 6,110 | 1,927,700 |
| 2013/01/24 | 5,920 | 5,990 | 5,910 | 5,980 | 1,289,500 |
| 2013/01/23 | 5,980 | 6,020 | 5,920 | 5,970 | 1,719,900 |
| 2013/01/22 | 5,950 | 6,030 | 5,940 | 5,990 | 1,380,200 |
| 2013/01/21 | 5,980 | 5,980 | 5,930 | 5,950 | 926,400 |
| 2013/01/18 | 5,920 | 5,920 | 5,880 | 5,910 | 1,331,000 |
| 2013/01/17 | 5,910 | 5,930 | 5,860 | 5,890 | 1,333,200 |
| 2013/01/16 | 5,920 | 5,920 | 5,870 | 5,880 | 1,367,200 |
| 2013/01/15 | 5,870 | 5,950 | 5,850 | 5,890 | 1,020,100 |
| 2013/01/11 | 5,770 | 5,830 | 5,740 | 5,790 | 1,002,900 |
| 2013/01/10 | 5,730 | 5,770 | 5,700 | 5,750 | 747,500 |
| 2013/01/09 | 5,780 | 5,780 | 5,650 | 5,720 | 1,197,200 |
| 2013/01/08 | 5,660 | 5,780 | 5,630 | 5,730 | 1,421,100 |
| 2013/01/07 | 5,640 | 5,680 | 5,610 | 5,650 | 999,700 |
| 2013/01/04 | 5,700 | 5,700 | 5,580 | 5,600 | 1,195,400 |