信越化学工業(4063)の株価時系列情報
信越化学工業(4063)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 |
|---|---|---|---|---|---|
| 2012/12/28 | 5,180 | 5,270 | 5,160 | 5,230 | 1,446,200 |
| 2012/12/27 | 5,200 | 5,230 | 5,130 | 5,140 | 1,343,500 |
| 2012/12/26 | 5,200 | 5,200 | 5,120 | 5,180 | 1,265,500 |
| 2012/12/25 | 5,200 | 5,230 | 5,120 | 5,130 | 874,000 |
| 2012/12/21 | 5,250 | 5,290 | 5,030 | 5,030 | 1,958,200 |
| 2012/12/20 | 5,120 | 5,220 | 5,100 | 5,130 | 2,359,500 |
| 2012/12/19 | 5,000 | 5,090 | 4,985 | 5,080 | 2,077,700 |
| 2012/12/18 | 4,980 | 5,010 | 4,930 | 4,930 | 1,333,800 |
| 2012/12/17 | 4,965 | 5,010 | 4,905 | 4,910 | 1,775,600 |
| 2012/12/14 | 4,910 | 4,940 | 4,860 | 4,890 | 4,625,800 |
| 2012/12/13 | 4,950 | 4,980 | 4,930 | 4,965 | 1,438,900 |
| 2012/12/12 | 4,930 | 4,935 | 4,870 | 4,875 | 997,100 |
| 2012/12/11 | 4,935 | 4,945 | 4,860 | 4,895 | 1,527,000 |
| 2012/12/10 | 4,915 | 4,960 | 4,895 | 4,920 | 1,335,900 |
| 2012/12/07 | 4,900 | 4,910 | 4,870 | 4,875 | 698,600 |
| 2012/12/06 | 4,865 | 4,905 | 4,840 | 4,900 | 1,358,000 |
| 2012/12/05 | 4,745 | 4,840 | 4,740 | 4,810 | 906,100 |
| 2012/12/04 | 4,800 | 4,835 | 4,765 | 4,765 | 1,089,600 |
| 2012/12/03 | 4,865 | 4,880 | 4,795 | 4,810 | 1,291,000 |
| 2012/11/30 | 4,880 | 4,880 | 4,820 | 4,850 | 1,248,600 |
| 2012/11/29 | 4,800 | 4,840 | 4,780 | 4,830 | 1,064,900 |
| 2012/11/28 | 4,800 | 4,840 | 4,760 | 4,765 | 1,020,600 |
| 2012/11/27 | 4,850 | 4,900 | 4,800 | 4,840 | 1,215,100 |
| 2012/11/26 | 4,880 | 4,935 | 4,830 | 4,850 | 1,409,100 |
| 2012/11/22 | 4,800 | 4,865 | 4,790 | 4,855 | 1,659,100 |
| 2012/11/21 | 4,700 | 4,775 | 4,690 | 4,740 | 1,477,800 |
| 2012/11/20 | 4,680 | 4,690 | 4,640 | 4,660 | 1,174,300 |
| 2012/11/19 | 4,640 | 4,675 | 4,610 | 4,615 | 844,600 |
| 2012/11/16 | 4,550 | 4,585 | 4,520 | 4,570 | 1,445,000 |
| 2012/11/15 | 4,410 | 4,490 | 4,390 | 4,485 | 1,478,100 |
| 2012/11/14 | 4,435 | 4,455 | 4,390 | 4,400 | 788,700 |
| 2012/11/13 | 4,490 | 4,495 | 4,420 | 4,450 | 650,400 |
| 2012/11/12 | 4,465 | 4,495 | 4,450 | 4,465 | 449,800 |
| 2012/11/09 | 4,505 | 4,540 | 4,460 | 4,495 | 1,103,700 |
| 2012/11/08 | 4,595 | 4,605 | 4,510 | 4,560 | 884,500 |
| 2012/11/07 | 4,690 | 4,695 | 4,600 | 4,630 | 1,019,700 |
| 2012/11/06 | 4,590 | 4,660 | 4,575 | 4,650 | 1,023,600 |
| 2012/11/05 | 4,610 | 4,640 | 4,580 | 4,595 | 645,000 |
| 2012/11/02 | 4,660 | 4,670 | 4,635 | 4,655 | 1,146,100 |
| 2012/11/01 | 4,550 | 4,610 | 4,520 | 4,560 | 924,700 |
| 2012/10/31 | 4,540 | 4,575 | 4,500 | 4,500 | 1,286,300 |
| 2012/10/30 | 4,640 | 4,645 | 4,515 | 4,515 | 1,357,500 |
| 2012/10/29 | 4,555 | 4,630 | 4,550 | 4,620 | 1,299,700 |
| 2012/10/26 | 4,640 | 4,640 | 4,450 | 4,495 | 2,065,000 |
| 2012/10/25 | 4,555 | 4,625 | 4,545 | 4,610 | 1,558,900 |
| 2012/10/24 | 4,580 | 4,620 | 4,545 | 4,550 | 1,180,200 |
| 2012/10/23 | 4,665 | 4,700 | 4,625 | 4,650 | 1,143,400 |
| 2012/10/22 | 4,595 | 4,655 | 4,570 | 4,625 | 1,065,000 |
| 2012/10/19 | 4,610 | 4,680 | 4,600 | 4,665 | 1,218,700 |
| 2012/10/18 | 4,585 | 4,640 | 4,575 | 4,625 | 1,632,500 |
| 2012/10/17 | 4,595 | 4,615 | 4,560 | 4,560 | 1,703,100 |
| 2012/10/16 | 4,510 | 4,585 | 4,480 | 4,565 | 1,222,000 |
| 2012/10/15 | 4,460 | 4,510 | 4,425 | 4,480 | 1,173,900 |
| 2012/10/12 | 4,495 | 4,515 | 4,460 | 4,485 | 2,047,000 |
| 2012/10/11 | 4,375 | 4,435 | 4,350 | 4,375 | 1,501,600 |
| 2012/10/10 | 4,355 | 4,390 | 4,300 | 4,315 | 1,609,100 |
| 2012/10/09 | 4,530 | 4,530 | 4,420 | 4,435 | 1,025,700 |
| 2012/10/05 | 4,495 | 4,560 | 4,475 | 4,530 | 886,200 |
| 2012/10/04 | 4,440 | 4,515 | 4,420 | 4,455 | 1,141,000 |
| 2012/10/03 | 4,375 | 4,395 | 4,350 | 4,370 | 784,200 |
| 2012/10/02 | 4,350 | 4,425 | 4,345 | 4,395 | 964,100 |
| 2012/10/01 | 4,385 | 4,405 | 4,315 | 4,345 | 860,500 |
| 2012/09/28 | 4,480 | 4,515 | 4,360 | 4,390 | 1,318,100 |
| 2012/09/27 | 4,415 | 4,470 | 4,380 | 4,455 | 1,127,700 |
| 2012/09/26 | 4,455 | 4,500 | 4,420 | 4,435 | 1,198,900 |
| 2012/09/25 | 4,495 | 4,565 | 4,480 | 4,560 | 1,307,700 |
| 2012/09/24 | 4,600 | 4,615 | 4,510 | 4,520 | 1,305,300 |
| 2012/09/21 | 4,575 | 4,635 | 4,570 | 4,595 | 1,175,600 |
| 2012/09/20 | 4,590 | 4,620 | 4,530 | 4,535 | 1,544,000 |
| 2012/09/19 | 4,645 | 4,650 | 4,570 | 4,630 | 2,242,500 |
| 2012/09/18 | 4,580 | 4,650 | 4,570 | 4,610 | 1,551,400 |
| 2012/09/14 | 4,505 | 4,585 | 4,480 | 4,565 | 3,153,700 |
| 2012/09/13 | 4,400 | 4,495 | 4,385 | 4,475 | 1,484,800 |
| 2012/09/12 | 4,310 | 4,395 | 4,305 | 4,395 | 974,200 |
| 2012/09/11 | 4,320 | 4,365 | 4,275 | 4,295 | 1,224,800 |
| 2012/09/10 | 4,325 | 4,345 | 4,280 | 4,335 | 991,300 |
| 2012/09/07 | 4,275 | 4,320 | 4,225 | 4,320 | 1,356,500 |
| 2012/09/06 | 4,130 | 4,165 | 4,110 | 4,150 | 923,000 |
| 2012/09/05 | 4,155 | 4,155 | 4,090 | 4,115 | 897,800 |
| 2012/09/04 | 4,200 | 4,205 | 4,130 | 4,150 | 1,117,000 |
| 2012/09/03 | 4,195 | 4,260 | 4,175 | 4,200 | 1,080,900 |
| 2012/08/31 | 4,235 | 4,275 | 4,170 | 4,185 | 1,500,500 |
| 2012/08/30 | 4,345 | 4,345 | 4,270 | 4,295 | 678,500 |
| 2012/08/29 | 4,300 | 4,345 | 4,300 | 4,345 | 715,400 |
| 2012/08/28 | 4,385 | 4,395 | 4,235 | 4,275 | 1,698,800 |
| 2012/08/27 | 4,390 | 4,430 | 4,340 | 4,345 | 959,300 |
| 2012/08/24 | 4,355 | 4,355 | 4,320 | 4,335 | 583,500 |
| 2012/08/23 | 4,320 | 4,415 | 4,295 | 4,395 | 1,029,000 |
| 2012/08/22 | 4,360 | 4,370 | 4,310 | 4,340 | 677,300 |
| 2012/08/21 | 4,375 | 4,395 | 4,350 | 4,360 | 543,300 |
| 2012/08/20 | 4,425 | 4,455 | 4,365 | 4,380 | 964,500 |
| 2012/08/17 | 4,350 | 4,440 | 4,325 | 4,420 | 1,465,100 |
| 2012/08/16 | 4,300 | 4,350 | 4,295 | 4,330 | 908,300 |
| 2012/08/15 | 4,225 | 4,270 | 4,205 | 4,245 | 1,170,400 |
| 2012/08/14 | 4,165 | 4,225 | 4,165 | 4,200 | 1,053,700 |
| 2012/08/13 | 4,160 | 4,170 | 4,120 | 4,150 | 517,800 |
| 2012/08/10 | 4,230 | 4,265 | 4,165 | 4,180 | 981,800 |
| 2012/08/09 | 4,185 | 4,275 | 4,180 | 4,260 | 1,339,500 |
| 2012/08/08 | 4,200 | 4,250 | 4,165 | 4,190 | 1,451,900 |
| 2012/08/07 | 4,095 | 4,175 | 4,090 | 4,160 | 983,700 |
| 2012/08/06 | 4,030 | 4,100 | 4,015 | 4,080 | 1,361,700 |
| 2012/08/03 | 3,900 | 3,980 | 3,895 | 3,970 | 1,594,400 |
| 2012/08/02 | 3,930 | 3,965 | 3,920 | 3,920 | 1,217,300 |
| 2012/08/01 | 3,920 | 3,950 | 3,900 | 3,915 | 1,464,000 |
| 2012/07/31 | 3,955 | 4,015 | 3,915 | 3,980 | 2,090,600 |
| 2012/07/30 | 3,990 | 4,005 | 3,890 | 3,935 | 1,796,300 |
| 2012/07/27 | 3,945 | 4,005 | 3,905 | 3,960 | 1,767,900 |
| 2012/07/26 | 4,010 | 4,010 | 3,865 | 3,895 | 2,712,800 |
| 2012/07/25 | 4,020 | 4,055 | 3,945 | 3,995 | 2,038,900 |
| 2012/07/24 | 4,070 | 4,090 | 4,030 | 4,060 | 964,100 |
| 2012/07/23 | 4,135 | 4,140 | 4,070 | 4,100 | 997,800 |
| 2012/07/20 | 4,230 | 4,245 | 4,170 | 4,180 | 937,100 |
| 2012/07/19 | 4,245 | 4,265 | 4,200 | 4,225 | 1,259,900 |
| 2012/07/18 | 4,200 | 4,240 | 4,185 | 4,190 | 1,176,100 |
| 2012/07/17 | 4,265 | 4,265 | 4,180 | 4,190 | 1,597,500 |
| 2012/07/13 | 4,230 | 4,280 | 4,230 | 4,250 | 1,273,000 |
| 2012/07/12 | 4,350 | 4,365 | 4,240 | 4,250 | 1,118,900 |
| 2012/07/11 | 4,305 | 4,340 | 4,300 | 4,325 | 868,200 |
| 2012/07/10 | 4,340 | 4,385 | 4,315 | 4,325 | 976,300 |
| 2012/07/09 | 4,340 | 4,360 | 4,315 | 4,325 | 774,200 |
| 2012/07/06 | 4,385 | 4,430 | 4,340 | 4,365 | 961,800 |
| 2012/07/05 | 4,450 | 4,465 | 4,390 | 4,395 | 949,200 |
| 2012/07/04 | 4,385 | 4,500 | 4,385 | 4,475 | 1,360,100 |
| 2012/07/03 | 4,345 | 4,410 | 4,345 | 4,385 | 1,167,900 |
| 2012/07/02 | 4,400 | 4,405 | 4,330 | 4,365 | 696,400 |
| 2012/06/29 | 4,240 | 4,390 | 4,235 | 4,360 | 1,435,200 |
| 2012/06/28 | 4,310 | 4,325 | 4,265 | 4,285 | 1,106,700 |
| 2012/06/27 | 4,200 | 4,255 | 4,175 | 4,255 | 956,600 |
| 2012/06/26 | 4,245 | 4,310 | 4,135 | 4,175 | 2,921,800 |
| 2012/06/25 | 4,345 | 4,365 | 4,310 | 4,325 | 883,400 |
| 2012/06/22 | 4,350 | 4,375 | 4,325 | 4,355 | 1,189,700 |
| 2012/06/21 | 4,395 | 4,440 | 4,380 | 4,410 | 1,102,000 |
| 2012/06/20 | 4,325 | 4,395 | 4,310 | 4,380 | 1,176,100 |
| 2012/06/19 | 4,335 | 4,345 | 4,255 | 4,270 | 931,900 |
| 2012/06/18 | 4,330 | 4,355 | 4,315 | 4,335 | 1,428,600 |
| 2012/06/15 | 4,215 | 4,240 | 4,165 | 4,220 | 1,521,600 |
| 2012/06/14 | 4,120 | 4,200 | 4,115 | 4,185 | 1,826,000 |
| 2012/06/13 | 4,120 | 4,160 | 4,105 | 4,105 | 1,102,300 |
| 2012/06/12 | 4,100 | 4,160 | 4,075 | 4,115 | 1,428,300 |
| 2012/06/11 | 4,135 | 4,215 | 4,135 | 4,170 | 1,238,300 |
| 2012/06/08 | 4,110 | 4,115 | 4,010 | 4,040 | 3,528,300 |
| 2012/06/07 | 4,080 | 4,145 | 4,045 | 4,130 | 1,670,400 |
| 2012/06/06 | 3,990 | 4,050 | 3,970 | 4,020 | 2,026,400 |
| 2012/06/05 | 3,955 | 3,995 | 3,925 | 3,995 | 993,400 |
| 2012/06/04 | 3,900 | 3,935 | 3,880 | 3,920 | 1,317,000 |
| 2012/06/01 | 3,970 | 4,045 | 3,950 | 3,985 | 1,421,600 |
| 2012/05/31 | 3,995 | 4,035 | 3,955 | 4,030 | 1,345,700 |
| 2012/05/30 | 4,035 | 4,065 | 4,000 | 4,065 | 1,013,900 |
| 2012/05/29 | 4,025 | 4,080 | 4,000 | 4,075 | 1,084,400 |
| 2012/05/28 | 4,005 | 4,060 | 4,000 | 4,035 | 791,200 |
| 2012/05/25 | 4,020 | 4,065 | 3,965 | 3,975 | 1,268,600 |
| 2012/05/24 | 4,015 | 4,055 | 3,975 | 4,015 | 1,256,400 |
| 2012/05/23 | 4,105 | 4,140 | 4,025 | 4,040 | 1,271,700 |
| 2012/05/22 | 4,115 | 4,145 | 4,105 | 4,130 | 1,124,200 |
| 2012/05/21 | 4,045 | 4,075 | 4,035 | 4,045 | 772,500 |
| 2012/05/18 | 4,065 | 4,110 | 4,025 | 4,045 | 1,708,500 |
| 2012/05/17 | 4,105 | 4,175 | 4,055 | 4,175 | 1,861,300 |
| 2012/05/16 | 4,165 | 4,200 | 4,085 | 4,115 | 1,308,400 |
| 2012/05/15 | 4,120 | 4,210 | 4,100 | 4,145 | 1,616,800 |
| 2012/05/14 | 4,180 | 4,195 | 4,145 | 4,165 | 1,119,200 |
| 2012/05/11 | 4,230 | 4,235 | 4,165 | 4,185 | 1,335,000 |
| 2012/05/10 | 4,205 | 4,260 | 4,185 | 4,215 | 1,129,000 |
| 2012/05/09 | 4,320 | 4,320 | 4,190 | 4,215 | 1,895,300 |
| 2012/05/08 | 4,380 | 4,385 | 4,300 | 4,340 | 1,412,300 |
| 2012/05/07 | 4,400 | 4,420 | 4,360 | 4,365 | 1,190,400 |
| 2012/05/02 | 4,525 | 4,550 | 4,440 | 4,470 | 1,338,500 |
| 2012/05/01 | 4,630 | 4,630 | 4,515 | 4,520 | 1,316,900 |
| 2012/04/27 | 4,525 | 4,720 | 4,515 | 4,640 | 2,654,100 |
| 2012/04/26 | 4,500 | 4,555 | 4,440 | 4,480 | 1,406,800 |
| 2012/04/25 | 4,580 | 4,580 | 4,460 | 4,470 | 1,239,900 |
| 2012/04/24 | 4,495 | 4,530 | 4,480 | 4,515 | 809,400 |
| 2012/04/23 | 4,570 | 4,590 | 4,485 | 4,515 | 1,117,500 |
| 2012/04/20 | 4,595 | 4,595 | 4,515 | 4,565 | 902,100 |
| 2012/04/19 | 4,625 | 4,650 | 4,570 | 4,590 | 1,034,200 |
| 2012/04/18 | 4,560 | 4,670 | 4,555 | 4,655 | 1,155,400 |
| 2012/04/17 | 4,490 | 4,535 | 4,470 | 4,485 | 811,600 |
| 2012/04/16 | 4,490 | 4,525 | 4,460 | 4,465 | 1,090,900 |
| 2012/04/13 | 4,600 | 4,620 | 4,550 | 4,580 | 2,538,400 |
| 2012/04/12 | 4,530 | 4,600 | 4,505 | 4,570 | 1,176,500 |
| 2012/04/11 | 4,440 | 4,530 | 4,430 | 4,505 | 1,355,700 |
| 2012/04/10 | 4,565 | 4,595 | 4,495 | 4,510 | 1,378,100 |
| 2012/04/09 | 4,565 | 4,575 | 4,530 | 4,535 | 931,600 |
| 2012/04/06 | 4,620 | 4,660 | 4,605 | 4,635 | 943,100 |
| 2012/04/05 | 4,590 | 4,680 | 4,590 | 4,645 | 1,555,300 |
| 2012/04/04 | 4,770 | 4,780 | 4,640 | 4,645 | 1,723,800 |
| 2012/04/03 | 4,780 | 4,830 | 4,760 | 4,760 | 1,049,400 |
| 2012/04/02 | 4,815 | 4,880 | 4,800 | 4,805 | 1,713,900 |
| 2012/03/30 | 4,745 | 4,800 | 4,740 | 4,780 | 1,775,300 |
| 2012/03/29 | 4,820 | 4,825 | 4,720 | 4,740 | 1,185,100 |
| 2012/03/28 | 4,850 | 4,850 | 4,780 | 4,835 | 1,345,700 |
| 2012/03/27 | 4,815 | 4,875 | 4,805 | 4,870 | 1,405,300 |
| 2012/03/26 | 4,715 | 4,790 | 4,715 | 4,775 | 1,114,700 |
| 2012/03/23 | 4,685 | 4,725 | 4,670 | 4,710 | 1,325,000 |
| 2012/03/22 | 4,675 | 4,780 | 4,675 | 4,705 | 1,617,800 |
| 2012/03/21 | 4,715 | 4,750 | 4,695 | 4,700 | 1,630,200 |
| 2012/03/19 | 4,740 | 4,745 | 4,705 | 4,720 | 657,400 |
| 2012/03/16 | 4,710 | 4,745 | 4,675 | 4,735 | 1,478,300 |
| 2012/03/15 | 4,650 | 4,725 | 4,640 | 4,710 | 1,654,900 |
| 2012/03/14 | 4,640 | 4,650 | 4,600 | 4,600 | 1,485,600 |
| 2012/03/13 | 4,555 | 4,620 | 4,530 | 4,570 | 1,849,800 |
| 2012/03/12 | 4,600 | 4,625 | 4,515 | 4,520 | 1,383,500 |
| 2012/03/09 | 4,520 | 4,595 | 4,490 | 4,540 | 4,726,700 |
| 2012/03/08 | 4,410 | 4,460 | 4,400 | 4,440 | 1,738,800 |
| 2012/03/07 | 4,250 | 4,335 | 4,245 | 4,325 | 1,517,100 |
| 2012/03/06 | 4,370 | 4,380 | 4,285 | 4,325 | 1,373,800 |
| 2012/03/05 | 4,405 | 4,435 | 4,350 | 4,365 | 1,076,100 |
| 2012/03/02 | 4,390 | 4,440 | 4,375 | 4,415 | 1,539,300 |
| 2012/03/01 | 4,390 | 4,425 | 4,320 | 4,340 | 1,292,700 |
| 2012/02/29 | 4,355 | 4,435 | 4,340 | 4,355 | 1,865,500 |
| 2012/02/28 | 4,290 | 4,350 | 4,260 | 4,340 | 2,808,300 |
| 2012/02/27 | 4,430 | 4,445 | 4,390 | 4,395 | 1,023,500 |
| 2012/02/24 | 4,380 | 4,400 | 4,360 | 4,380 | 1,292,600 |
| 2012/02/23 | 4,400 | 4,410 | 4,360 | 4,380 | 1,247,300 |
| 2012/02/22 | 4,360 | 4,395 | 4,340 | 4,385 | 1,235,100 |
| 2012/02/21 | 4,355 | 4,405 | 4,345 | 4,370 | 1,045,400 |
| 2012/02/20 | 4,430 | 4,430 | 4,330 | 4,360 | 1,302,300 |
| 2012/02/17 | 4,350 | 4,390 | 4,325 | 4,360 | 1,970,400 |
| 2012/02/16 | 4,185 | 4,290 | 4,180 | 4,270 | 2,219,700 |
| 2012/02/15 | 4,105 | 4,215 | 4,100 | 4,155 | 1,820,100 |
| 2012/02/14 | 4,085 | 4,120 | 4,060 | 4,105 | 1,101,900 |
| 2012/02/13 | 4,105 | 4,145 | 4,080 | 4,120 | 843,000 |
| 2012/02/10 | 4,140 | 4,145 | 4,090 | 4,100 | 1,512,000 |
| 2012/02/09 | 4,150 | 4,150 | 4,115 | 4,140 | 1,158,800 |
| 2012/02/08 | 4,155 | 4,165 | 4,135 | 4,155 | 1,274,400 |
| 2012/02/07 | 4,085 | 4,150 | 4,080 | 4,150 | 1,135,700 |
| 2012/02/06 | 4,165 | 4,175 | 4,095 | 4,105 | 1,156,900 |
| 2012/02/03 | 4,130 | 4,175 | 4,070 | 4,105 | 1,636,600 |
| 2012/02/02 | 4,065 | 4,185 | 4,040 | 4,135 | 2,521,100 |
| 2012/02/01 | 3,995 | 4,075 | 3,990 | 4,010 | 1,605,000 |
| 2012/01/31 | 3,950 | 4,000 | 3,945 | 3,960 | 1,185,400 |
| 2012/01/30 | 3,950 | 3,985 | 3,935 | 3,955 | 896,000 |
| 2012/01/27 | 4,015 | 4,035 | 3,935 | 3,950 | 2,052,400 |
| 2012/01/26 | 4,050 | 4,060 | 3,975 | 3,990 | 1,932,700 |
| 2012/01/25 | 3,985 | 4,060 | 3,975 | 4,030 | 1,607,000 |
| 2012/01/24 | 3,980 | 4,000 | 3,925 | 3,950 | 850,500 |
| 2012/01/23 | 4,005 | 4,005 | 3,960 | 3,970 | 1,083,400 |
| 2012/01/20 | 3,980 | 4,020 | 3,960 | 4,000 | 1,722,900 |
| 2012/01/19 | 3,845 | 3,950 | 3,830 | 3,935 | 2,194,500 |
| 2012/01/18 | 3,710 | 3,835 | 3,685 | 3,795 | 1,450,600 |
| 2012/01/17 | 3,735 | 3,740 | 3,695 | 3,710 | 706,900 |
| 2012/01/16 | 3,730 | 3,740 | 3,680 | 3,705 | 758,400 |
| 2012/01/13 | 3,690 | 3,750 | 3,675 | 3,740 | 2,529,000 |
| 2012/01/12 | 3,670 | 3,680 | 3,655 | 3,675 | 638,400 |
| 2012/01/11 | 3,675 | 3,695 | 3,665 | 3,680 | 849,900 |
| 2012/01/10 | 3,695 | 3,745 | 3,660 | 3,665 | 1,408,900 |
| 2012/01/06 | 3,760 | 3,775 | 3,695 | 3,705 | 1,343,400 |
| 2012/01/05 | 3,810 | 3,815 | 3,785 | 3,790 | 777,900 |
| 2012/01/04 | 3,840 | 3,875 | 3,830 | 3,860 | 1,432,600 |