ＫＤＤＩ(9433)の株価時系列情報
ＫＤＤＩ(9433)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 | 6,500 | 6,530 | 6,450 | 6,470 | 2,817,203 |
| 2013/12/27 | 6,490 | 6,500 | 6,380 | 6,440 | 1,789,502 |
| 2013/12/26 | 6,480 | 6,550 | 6,380 | 6,440 | 2,467,402 |
| 2013/12/25 | 6,390 | 6,490 | 6,360 | 6,490 | 2,875,603 |
| 2013/12/24 | 6,300 | 6,410 | 6,270 | 6,370 | 4,045,004 |
| 2013/12/20 | 6,220 | 6,260 | 6,160 | 6,180 | 4,445,804 |
| 2013/12/19 | 6,480 | 6,490 | 6,290 | 6,340 | 4,840,205 |
| 2013/12/18 | 6,220 | 6,390 | 6,210 | 6,350 | 4,251,604 |
| 2013/12/17 | 6,270 | 6,320 | 6,240 | 6,250 | 2,296,002 |
| 2013/12/16 | 6,290 | 6,360 | 6,260 | 6,280 | 3,463,003 |
| 2013/12/13 | 6,390 | 6,430 | 6,260 | 6,300 | 7,793,008 |
| 2013/12/12 | 6,360 | 6,450 | 6,320 | 6,410 | 3,850,904 |
| 2013/12/11 | 6,390 | 6,390 | 6,310 | 6,350 | 2,683,103 |
| 2013/12/10 | 6,400 | 6,420 | 6,330 | 6,350 | 2,370,802 |
| 2013/12/09 | 6,250 | 6,380 | 6,220 | 6,340 | 3,764,204 |
| 2013/12/06 | 6,070 | 6,140 | 6,050 | 6,090 | 3,331,303 |
| 2013/12/05 | 6,110 | 6,260 | 6,090 | 6,140 | 4,018,004 |
| 2013/12/04 | 6,250 | 6,270 | 6,120 | 6,180 | 4,703,505 |
| 2013/12/03 | 6,380 | 6,440 | 6,320 | 6,390 | 3,088,303 |
| 2013/12/02 | 6,400 | 6,420 | 6,340 | 6,390 | 2,135,102 |
| 2013/11/29 | 6,500 | 6,510 | 6,340 | 6,430 | 3,454,503 |
| 2013/11/28 | 6,350 | 6,570 | 6,340 | 6,560 | 3,795,304 |
| 2013/11/27 | 6,220 | 6,360 | 6,210 | 6,240 | 3,680,704 |
| 2013/11/26 | 6,340 | 6,400 | 6,290 | 6,320 | 3,270,603 |
| 2013/11/25 | 6,390 | 6,520 | 6,350 | 6,460 | 3,467,003 |
| 2013/11/22 | 6,530 | 6,580 | 6,370 | 6,410 | 5,016,505 |
| 2013/11/21 | 6,140 | 6,440 | 6,110 | 6,430 | 5,582,506 |
| 2013/11/20 | 6,120 | 6,130 | 6,030 | 6,050 | 2,239,302 |
| 2013/11/19 | 6,080 | 6,140 | 6,030 | 6,080 | 3,048,303 |
| 2013/11/18 | 6,250 | 6,250 | 6,060 | 6,060 | 3,437,803 |
| 2013/11/15 | 6,300 | 6,300 | 6,110 | 6,200 | 6,158,306 |
| 2013/11/14 | 5,990 | 6,200 | 5,960 | 6,160 | 6,555,607 |
| 2013/11/13 | 5,970 | 6,000 | 5,770 | 5,850 | 5,273,705 |
| 2013/11/12 | 5,750 | 6,000 | 5,710 | 5,970 | 5,586,506 |
| 2013/11/11 | 5,650 | 5,740 | 5,640 | 5,680 | 3,980,304 |
| 2013/11/08 | 5,460 | 5,550 | 5,390 | 5,480 | 3,577,204 |
| 2013/11/07 | 5,470 | 5,620 | 5,440 | 5,490 | 3,701,404 |
| 2013/11/06 | 5,300 | 5,480 | 5,280 | 5,470 | 3,113,203 |
| 2013/11/05 | 5,400 | 5,430 | 5,300 | 5,320 | 2,279,302 |
| 2013/11/01 | 5,450 | 5,450 | 5,300 | 5,310 | 2,736,603 |
| 2013/10/31 | 5,330 | 5,410 | 5,300 | 5,310 | 3,419,603 |
| 2013/10/30 | 5,300 | 5,400 | 5,290 | 5,330 | 7,507,008 |
| 2013/10/29 | 5,210 | 5,280 | 5,110 | 5,230 | 5,117,505 |
| 2013/10/28 | 5,080 | 5,150 | 5,030 | 5,110 | 3,707,004 |
| 2013/10/25 | 5,190 | 5,200 | 4,960 | 4,960 | 4,916,105 |
| 2013/10/24 | 5,150 | 5,250 | 5,130 | 5,240 | 3,187,903 |
| 2013/10/23 | 5,320 | 5,330 | 5,140 | 5,140 | 2,426,502 |
| 2013/10/22 | 5,240 | 5,320 | 5,240 | 5,300 | 1,689,702 |
| 2013/10/21 | 5,300 | 5,330 | 5,240 | 5,300 | 2,790,403 |
| 2013/10/18 | 5,300 | 5,360 | 5,260 | 5,290 | 2,457,602 |
| 2013/10/17 | 5,380 | 5,420 | 5,310 | 5,350 | 2,015,302 |
| 2013/10/16 | 5,290 | 5,360 | 5,280 | 5,300 | 1,838,602 |
| 2013/10/15 | 5,310 | 5,400 | 5,270 | 5,280 | 3,386,403 |
| 2013/10/11 | 5,310 | 5,320 | 5,220 | 5,250 | 4,136,404 |
| 2013/10/10 | 5,290 | 5,290 | 5,210 | 5,270 | 2,421,502 |
| 2013/10/09 | 5,180 | 5,290 | 5,160 | 5,280 | 2,689,603 |
| 2013/10/08 | 5,260 | 5,260 | 5,170 | 5,230 | 3,127,203 |
| 2013/10/07 | 5,240 | 5,310 | 5,120 | 5,160 | 3,312,403 |
| 2013/10/04 | 5,180 | 5,250 | 5,120 | 5,160 | 2,478,402 |
| 2013/10/03 | 5,150 | 5,250 | 5,110 | 5,210 | 4,861,305 |
| 2013/10/02 | 5,120 | 5,220 | 5,020 | 5,080 | 4,251,704 |
| 2013/10/01 | 5,000 | 5,140 | 5,000 | 5,050 | 2,922,003 |
| 2013/09/30 | 5,000 | 5,090 | 4,990 | 5,040 | 2,517,703 |
| 2013/09/27 | 5,130 | 5,240 | 5,120 | 5,190 | 2,543,303 |
| 2013/09/26 | 5,000 | 5,190 | 5,000 | 5,180 | 3,783,904 |
| 2013/09/25 | 5,050 | 5,150 | 5,000 | 5,130 | 4,921,405 |
| 2013/09/24 | 4,820 | 4,965 | 4,810 | 4,950 | 3,875,304 |
| 2013/09/20 | 4,885 | 4,890 | 4,800 | 4,810 | 2,996,903 |
| 2013/09/19 | 4,875 | 4,910 | 4,775 | 4,865 | 4,763,905 |
| 2013/09/18 | 4,790 | 4,890 | 4,715 | 4,775 | 7,115,907 |
| 2013/09/17 | 5,000 | 5,030 | 4,795 | 4,800 | 6,377,006 |
| 2013/09/13 | 5,180 | 5,210 | 5,070 | 5,170 | 5,265,405 |
| 2013/09/12 | 5,240 | 5,270 | 5,170 | 5,210 | 2,437,702 |
| 2013/09/11 | 5,190 | 5,250 | 5,120 | 5,220 | 2,965,903 |
| 2013/09/10 | 4,970 | 5,130 | 4,970 | 5,110 | 2,251,602 |
| 2013/09/09 | 5,040 | 5,050 | 4,905 | 4,960 | 2,188,602 |
| 2013/09/06 | 4,800 | 4,975 | 4,770 | 4,895 | 3,479,803 |
| 2013/09/05 | 5,010 | 5,040 | 4,900 | 4,905 | 2,211,802 |
| 2013/09/04 | 4,965 | 4,995 | 4,915 | 4,995 | 2,717,303 |
| 2013/09/03 | 4,960 | 5,000 | 4,910 | 4,955 | 4,050,304 |
| 2013/09/02 | 4,830 | 4,850 | 4,740 | 4,780 | 2,335,102 |
| 2013/08/30 | 4,800 | 4,845 | 4,655 | 4,695 | 3,432,403 |
| 2013/08/29 | 4,815 | 4,840 | 4,715 | 4,745 | 2,331,202 |
| 2013/08/28 | 4,750 | 4,795 | 4,715 | 4,765 | 3,324,903 |
| 2013/08/27 | 4,885 | 4,895 | 4,815 | 4,840 | 1,889,802 |
| 2013/08/26 | 4,830 | 4,905 | 4,750 | 4,860 | 3,664,104 |
| 2013/08/23 | 5,030 | 5,030 | 4,910 | 4,960 | 3,453,903 |
| 2013/08/22 | 4,965 | 4,965 | 4,860 | 4,885 | 2,498,502 |
| 2013/08/21 | 4,840 | 4,970 | 4,785 | 4,960 | 3,610,604 |
| 2013/08/20 | 4,975 | 5,050 | 4,805 | 4,820 | 4,376,104 |
| 2013/08/19 | 5,000 | 5,010 | 4,910 | 4,990 | 1,952,902 |
| 2013/08/16 | 5,000 | 5,080 | 5,000 | 5,010 | 1,760,302 |
| 2013/08/15 | 5,150 | 5,240 | 5,060 | 5,100 | 2,312,602 |
| 2013/08/14 | 5,280 | 5,310 | 5,090 | 5,220 | 2,581,303 |
| 2013/08/13 | 5,250 | 5,340 | 5,220 | 5,260 | 2,176,702 |
| 2013/08/12 | 5,260 | 5,280 | 5,090 | 5,150 | 2,264,202 |
| 2013/08/09 | 5,140 | 5,310 | 5,130 | 5,240 | 3,997,604 |
| 2013/08/08 | 5,250 | 5,330 | 5,070 | 5,100 | 5,194,205 |
| 2013/08/07 | 5,400 | 5,460 | 5,310 | 5,320 | 3,849,904 |
| 2013/08/06 | 5,520 | 5,660 | 5,450 | 5,660 | 2,327,602 |
| 2013/08/05 | 5,600 | 5,610 | 5,540 | 5,600 | 2,371,002 |
| 2013/08/02 | 5,500 | 5,660 | 5,450 | 5,660 | 3,321,703 |
| 2013/08/01 | 5,440 | 5,490 | 5,350 | 5,450 | 2,777,103 |
| 2013/07/31 | 5,460 | 5,530 | 5,320 | 5,410 | 4,762,605 |
| 2013/07/30 | 5,110 | 5,200 | 5,000 | 5,060 | 1,906,402 |
| 2013/07/29 | 5,200 | 5,240 | 5,050 | 5,050 | 2,045,102 |
| 2013/07/26 | 5,160 | 5,320 | 5,110 | 5,120 | 2,489,402 |
| 2013/07/25 | 5,400 | 5,440 | 5,250 | 5,260 | 1,929,002 |
| 2013/07/24 | 5,390 | 5,540 | 5,360 | 5,450 | 3,063,203 |
| 2013/07/23 | 5,280 | 5,400 | 5,250 | 5,360 | 2,209,902 |
| 2013/07/22 | 5,240 | 5,310 | 5,200 | 5,250 | 1,780,102 |
| 2013/07/19 | 5,200 | 5,320 | 5,080 | 5,180 | 2,868,603 |
| 2013/07/18 | 5,160 | 5,190 | 5,120 | 5,180 | 2,234,502 |
| 2013/07/17 | 5,110 | 5,190 | 5,040 | 5,160 | 3,042,003 |
| 2013/07/16 | 5,310 | 5,400 | 5,200 | 5,210 | 2,971,003 |
| 2013/07/12 | 5,180 | 5,260 | 5,170 | 5,210 | 2,932,903 |
| 2013/07/11 | 5,160 | 5,210 | 5,100 | 5,200 | 3,012,303 |
| 2013/07/10 | 5,250 | 5,290 | 5,150 | 5,250 | 3,060,803 |
| 2013/07/09 | 5,110 | 5,200 | 5,040 | 5,200 | 2,704,903 |
| 2013/07/08 | 5,110 | 5,160 | 4,985 | 4,995 | 1,784,302 |
| 2013/07/05 | 5,000 | 5,100 | 4,995 | 5,100 | 2,269,802 |
| 2013/07/04 | 4,975 | 5,010 | 4,930 | 4,960 | 2,217,002 |
| 2013/07/03 | 5,070 | 5,140 | 4,970 | 5,020 | 3,261,403 |
| 2013/07/02 | 5,180 | 5,200 | 5,070 | 5,100 | 2,483,502 |
| 2013/07/01 | 5,100 | 5,190 | 5,020 | 5,190 | 3,313,303 |
| 2013/06/28 | 5,080 | 5,170 | 5,010 | 5,160 | 3,990,604 |
| 2013/06/27 | 4,745 | 4,950 | 4,705 | 4,940 | 4,067,504 |
| 2013/06/26 | 4,740 | 4,805 | 4,640 | 4,660 | 1,895,202 |
| 2013/06/25 | 4,850 | 4,850 | 4,580 | 4,700 | 3,550,304 |
| 2013/06/24 | 4,845 | 4,920 | 4,750 | 4,780 | 2,740,703 |
| 2013/06/21 | 4,590 | 4,850 | 4,545 | 4,775 | 4,240,204 |
| 2013/06/20 | 4,780 | 4,790 | 4,590 | 4,640 | 5,205,605 |
| 2013/06/19 | 4,485 | 4,615 | 4,440 | 4,600 | 3,267,003 |
| 2013/06/18 | 4,435 | 4,435 | 4,310 | 4,345 | 1,820,202 |
| 2013/06/17 | 4,335 | 4,420 | 4,330 | 4,400 | 1,832,802 |
| 2013/06/14 | 4,265 | 4,410 | 4,265 | 4,315 | 6,471,106 |
| 2013/06/13 | 4,375 | 4,380 | 4,185 | 4,195 | 4,460,404 |
| 2013/06/12 | 4,385 | 4,430 | 4,290 | 4,370 | 3,112,503 |
| 2013/06/11 | 4,500 | 4,510 | 4,330 | 4,385 | 3,436,503 |
| 2013/06/10 | 4,355 | 4,505 | 4,320 | 4,495 | 3,542,204 |
| 2013/06/07 | 4,205 | 4,295 | 4,100 | 4,215 | 4,587,805 |
| 2013/06/06 | 4,290 | 4,375 | 4,235 | 4,245 | 4,834,805 |
| 2013/06/05 | 4,370 | 4,535 | 4,300 | 4,300 | 3,419,103 |
| 2013/06/04 | 4,430 | 4,470 | 4,335 | 4,435 | 4,394,204 |
| 2013/06/03 | 4,540 | 4,555 | 4,450 | 4,470 | 2,915,903 |
| 2013/05/31 | 4,705 | 4,710 | 4,545 | 4,610 | 3,654,304 |
| 2013/05/30 | 4,770 | 4,775 | 4,465 | 4,495 | 5,025,205 |
| 2013/05/29 | 4,935 | 4,960 | 4,790 | 4,820 | 3,214,903 |
| 2013/05/28 | 4,815 | 4,985 | 4,780 | 4,885 | 3,546,004 |
| 2013/05/27 | 4,720 | 4,915 | 4,705 | 4,830 | 3,381,503 |
| 2013/05/24 | 4,975 | 5,020 | 4,650 | 4,875 | 6,681,307 |
| 2013/05/23 | 5,200 | 5,420 | 4,885 | 4,970 | 7,406,007 |
| 2013/05/22 | 5,080 | 5,180 | 5,060 | 5,100 | 2,506,003 |
| 2013/05/21 | 5,160 | 5,190 | 5,080 | 5,110 | 2,072,102 |
| 2013/05/20 | 5,110 | 5,190 | 5,080 | 5,170 | 2,446,102 |
| 2013/05/17 | 5,100 | 5,150 | 5,040 | 5,100 | 3,646,704 |
| 2013/05/16 | 5,100 | 5,210 | 5,050 | 5,190 | 5,629,506 |
| 2013/05/15 | 4,890 | 5,030 | 4,860 | 4,935 | 4,514,505 |
| 2013/05/14 | 4,660 | 4,785 | 4,655 | 4,765 | 2,576,803 |
| 2013/05/13 | 4,690 | 4,720 | 4,655 | 4,685 | 3,089,503 |
| 2013/05/10 | 4,740 | 4,745 | 4,575 | 4,640 | 5,955,606 |
| 2013/05/09 | 4,660 | 4,785 | 4,625 | 4,690 | 4,064,104 |
| 2013/05/08 | 4,720 | 4,720 | 4,600 | 4,610 | 3,703,504 |
| 2013/05/07 | 4,750 | 4,860 | 4,715 | 4,720 | 3,919,204 |
| 2013/05/02 | 4,660 | 4,735 | 4,600 | 4,710 | 3,784,204 |
| 2013/05/01 | 4,660 | 4,735 | 4,600 | 4,665 | 3,718,404 |
| 2013/04/30 | 4,715 | 4,775 | 4,675 | 4,680 | 2,944,303 |
| 2013/04/26 | 4,720 | 4,875 | 4,575 | 4,580 | 5,057,105 |
| 2013/04/25 | 4,605 | 4,675 | 4,560 | 4,660 | 3,813,804 |
| 2013/04/24 | 4,445 | 4,635 | 4,435 | 4,575 | 4,473,904 |
| 2013/04/23 | 4,405 | 4,435 | 4,355 | 4,380 | 2,714,103 |
| 2013/04/22 | 4,400 | 4,430 | 4,350 | 4,400 | 3,183,003 |
| 2013/04/19 | 4,210 | 4,305 | 4,160 | 4,275 | 3,625,304 |
| 2013/04/18 | 4,235 | 4,245 | 4,140 | 4,150 | 2,852,903 |
| 2013/04/17 | 4,205 | 4,225 | 4,155 | 4,200 | 2,767,203 |
| 2013/04/16 | 4,095 | 4,195 | 4,035 | 4,135 | 4,678,605 |
| 2013/04/15 | 4,070 | 4,110 | 4,050 | 4,055 | 3,449,403 |
| 2013/04/12 | 4,225 | 4,230 | 4,100 | 4,100 | 4,654,505 |
| 2013/04/11 | 4,045 | 4,160 | 4,045 | 4,155 | 3,795,904 |
| 2013/04/10 | 4,125 | 4,165 | 4,100 | 4,115 | 3,179,103 |
| 2013/04/09 | 4,220 | 4,250 | 4,155 | 4,165 | 3,159,503 |
| 2013/04/08 | 4,145 | 4,195 | 4,080 | 4,115 | 4,672,105 |
| 2013/04/05 | 4,165 | 4,265 | 4,020 | 4,030 | 5,231,705 |
| 2013/04/04 | 3,860 | 4,020 | 3,815 | 4,020 | 4,600,805 |
| 2013/04/03 | 3,855 | 3,890 | 3,825 | 3,870 | 2,943,903 |
| 2013/04/02 | 3,830 | 3,845 | 3,755 | 3,790 | 2,243,202 |
| 2013/04/01 | 3,815 | 3,875 | 3,810 | 3,815 | 3,006,803 |
| 2013/03/29 | 3,945 | 3,950 | 3,825 | 3,870 | 3,076,103 |
| 2013/03/28 | 3,990 | 4,025 | 3,845 | 3,925 | 5,414,205 |
| 2013/03/27 | 3,915 | 3,915 | 3,820 | 3,850 | 2,587,503 |
| 2013/03/27 | 1 -> 2.00 分割 | ||||
| 2013/03/26 | 7,590 | 7,680 | 7,560 | 7,630 | 1,427,201 |
| 2013/03/25 | 7,630 | 7,750 | 7,550 | 7,570 | 1,576,702 |
| 2013/03/22 | 7,450 | 7,540 | 7,430 | 7,490 | 1,528,802 |
| 2013/03/21 | 7,390 | 7,530 | 7,360 | 7,500 | 1,483,701 |
| 2013/03/19 | 7,340 | 7,400 | 7,330 | 7,350 | 926,601 |
| 2013/03/18 | 7,230 | 7,320 | 7,190 | 7,190 | 1,226,601 |
| 2013/03/15 | 7,270 | 7,370 | 7,220 | 7,250 | 2,140,002 |
| 2013/03/14 | 7,290 | 7,290 | 7,170 | 7,230 | 1,324,101 |
| 2013/03/13 | 7,320 | 7,390 | 7,240 | 7,260 | 1,428,501 |
| 2013/03/12 | 7,410 | 7,410 | 7,300 | 7,320 | 1,063,601 |
| 2013/03/11 | 7,330 | 7,450 | 7,260 | 7,340 | 1,192,601 |
| 2013/03/08 | 7,290 | 7,320 | 7,230 | 7,260 | 4,581,905 |
| 2013/03/07 | 7,220 | 7,270 | 7,150 | 7,220 | 1,387,701 |
| 2013/03/06 | 7,010 | 7,180 | 7,000 | 7,160 | 1,322,701 |
| 2013/03/05 | 7,040 | 7,120 | 6,930 | 6,950 | 1,051,701 |
| 2013/03/04 | 7,040 | 7,050 | 6,900 | 6,950 | 1,048,301 |
| 2013/03/01 | 6,880 | 7,030 | 6,860 | 7,000 | 956,501 |
| 2013/02/28 | 6,970 | 6,990 | 6,910 | 6,960 | 1,458,701 |
| 2013/02/27 | 6,990 | 7,070 | 6,860 | 6,870 | 1,166,501 |
| 2013/02/26 | 7,100 | 7,170 | 6,970 | 7,010 | 1,335,501 |
| 2013/02/25 | 7,020 | 7,150 | 7,010 | 7,140 | 1,876,902 |
| 2013/02/22 | 6,820 | 6,920 | 6,760 | 6,890 | 1,225,001 |
| 2013/02/21 | 6,920 | 7,030 | 6,780 | 6,800 | 1,368,301 |
| 2013/02/20 | 6,950 | 6,970 | 6,880 | 6,930 | 913,901 |
| 2013/02/19 | 6,940 | 7,000 | 6,830 | 6,830 | 874,601 |
| 2013/02/18 | 6,840 | 6,950 | 6,810 | 6,900 | 878,501 |
| 2013/02/15 | 6,810 | 6,850 | 6,740 | 6,790 | 1,154,301 |
| 2013/02/14 | 6,900 | 6,940 | 6,820 | 6,880 | 1,077,801 |
| 2013/02/13 | 6,830 | 6,920 | 6,800 | 6,850 | 858,801 |
| 2013/02/12 | 6,780 | 6,920 | 6,770 | 6,820 | 1,292,701 |
| 2013/02/08 | 6,690 | 6,790 | 6,680 | 6,680 | 1,913,402 |
| 2013/02/07 | 6,910 | 6,940 | 6,800 | 6,840 | 1,049,901 |
| 2013/02/06 | 6,780 | 7,020 | 6,780 | 6,960 | 2,265,402 |
| 2013/02/05 | 6,830 | 6,830 | 6,720 | 6,720 | 1,413,901 |
| 2013/02/04 | 6,850 | 6,860 | 6,780 | 6,820 | 822,101 |
| 2013/02/01 | 6,750 | 6,860 | 6,750 | 6,830 | 1,182,201 |
| 2013/01/31 | 6,820 | 6,830 | 6,710 | 6,800 | 1,423,401 |
| 2013/01/30 | 6,610 | 6,740 | 6,580 | 6,730 | 2,313,402 |
| 2013/01/29 | 6,510 | 6,620 | 6,480 | 6,530 | 2,488,202 |
| 2013/01/28 | 6,600 | 6,600 | 6,350 | 6,350 | 1,642,702 |
| 2013/01/25 | 6,340 | 6,500 | 6,300 | 6,480 | 2,103,702 |
| 2013/01/24 | 6,110 | 6,240 | 6,110 | 6,240 | 1,666,302 |
| 2013/01/23 | 6,100 | 6,160 | 6,090 | 6,110 | 1,670,502 |
| 2013/01/22 | 6,230 | 6,230 | 6,110 | 6,140 | 1,678,902 |
| 2013/01/21 | 6,260 | 6,270 | 6,190 | 6,200 | 1,562,202 |
| 2013/01/18 | 6,250 | 6,250 | 6,150 | 6,210 | 1,839,302 |
| 2013/01/17 | 6,250 | 6,270 | 6,070 | 6,180 | 2,286,202 |
| 2013/01/16 | 6,140 | 6,160 | 6,080 | 6,090 | 995,401 |
| 2013/01/15 | 6,190 | 6,220 | 6,120 | 6,130 | 1,652,902 |
| 2013/01/11 | 6,110 | 6,140 | 6,010 | 6,100 | 2,687,203 |
| 2013/01/10 | 6,310 | 6,350 | 6,180 | 6,200 | 1,110,801 |
| 2013/01/09 | 6,190 | 6,360 | 6,170 | 6,310 | 1,972,502 |
| 2013/01/08 | 6,190 | 6,240 | 6,130 | 6,230 | 1,362,101 |
| 2013/01/07 | 6,240 | 6,240 | 6,120 | 6,170 | 1,120,601 |
| 2013/01/04 | 6,270 | 6,270 | 6,110 | 6,190 | 1,207,201 |