アステラス製薬(4503)の株価時系列情報
アステラス製薬(4503)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 | 3,905 | 3,905 | 3,865 | 3,875 | 1,555,000 |
| 2012/12/27 | 3,965 | 3,990 | 3,900 | 3,900 | 2,354,200 |
| 2012/12/26 | 3,985 | 3,995 | 3,955 | 3,990 | 1,100,700 |
| 2012/12/25 | 4,000 | 4,010 | 3,965 | 3,985 | 1,263,300 |
| 2012/12/21 | 4,025 | 4,035 | 3,960 | 3,960 | 2,543,300 |
| 2012/12/20 | 4,065 | 4,080 | 3,995 | 4,010 | 2,389,000 |
| 2012/12/19 | 4,045 | 4,060 | 4,020 | 4,060 | 1,876,000 |
| 2012/12/18 | 4,025 | 4,055 | 4,000 | 4,045 | 1,401,100 |
| 2012/12/17 | 4,030 | 4,050 | 3,990 | 4,000 | 2,019,800 |
| 2012/12/14 | 4,020 | 4,035 | 3,980 | 3,985 | 3,958,300 |
| 2012/12/13 | 4,060 | 4,060 | 3,985 | 3,990 | 2,010,500 |
| 2012/12/12 | 4,145 | 4,145 | 4,025 | 4,030 | 2,396,900 |
| 2012/12/11 | 4,100 | 4,150 | 4,100 | 4,130 | 1,852,900 |
| 2012/12/10 | 4,090 | 4,120 | 4,075 | 4,120 | 1,335,600 |
| 2012/12/07 | 4,145 | 4,150 | 4,075 | 4,090 | 1,785,400 |
| 2012/12/06 | 4,145 | 4,160 | 4,135 | 4,140 | 2,169,100 |
| 2012/12/05 | 4,145 | 4,160 | 4,130 | 4,140 | 1,320,100 |
| 2012/12/04 | 4,160 | 4,170 | 4,140 | 4,160 | 1,088,000 |
| 2012/12/03 | 4,185 | 4,190 | 4,145 | 4,155 | 1,625,900 |
| 2012/11/30 | 4,115 | 4,185 | 4,105 | 4,170 | 2,360,500 |
| 2012/11/29 | 4,120 | 4,140 | 4,100 | 4,130 | 1,899,400 |
| 2012/11/28 | 4,125 | 4,175 | 4,120 | 4,145 | 1,371,300 |
| 2012/11/27 | 4,090 | 4,150 | 4,090 | 4,140 | 1,815,900 |
| 2012/11/26 | 4,090 | 4,100 | 4,045 | 4,055 | 2,348,800 |
| 2012/11/22 | 4,100 | 4,115 | 4,055 | 4,075 | 1,330,000 |
| 2012/11/21 | 4,075 | 4,100 | 4,060 | 4,100 | 1,761,700 |
| 2012/11/20 | 4,050 | 4,080 | 4,040 | 4,040 | 1,910,600 |
| 2012/11/19 | 4,025 | 4,075 | 4,010 | 4,045 | 2,259,100 |
| 2012/11/16 | 3,980 | 4,020 | 3,970 | 4,020 | 2,631,700 |
| 2012/11/15 | 4,000 | 4,035 | 3,975 | 3,995 | 2,256,400 |
| 2012/11/14 | 4,005 | 4,030 | 3,970 | 4,000 | 1,946,800 |
| 2012/11/13 | 4,005 | 4,015 | 3,970 | 3,995 | 1,833,100 |
| 2012/11/12 | 4,045 | 4,045 | 4,010 | 4,020 | 1,194,900 |
| 2012/11/09 | 4,020 | 4,085 | 4,005 | 4,070 | 1,669,400 |
| 2012/11/08 | 4,065 | 4,095 | 4,040 | 4,065 | 1,441,200 |
| 2012/11/07 | 4,105 | 4,105 | 4,045 | 4,085 | 1,649,000 |
| 2012/11/06 | 4,080 | 4,115 | 4,040 | 4,090 | 1,564,800 |
| 2012/11/05 | 4,075 | 4,140 | 4,075 | 4,100 | 1,609,400 |
| 2012/11/02 | 4,160 | 4,170 | 4,090 | 4,110 | 1,616,000 |
| 2012/11/01 | 3,990 | 4,210 | 3,970 | 4,140 | 3,515,100 |
| 2012/10/31 | 3,965 | 4,010 | 3,945 | 3,965 | 1,497,000 |
| 2012/10/30 | 3,960 | 4,015 | 3,950 | 3,950 | 1,645,200 |
| 2012/10/29 | 3,965 | 3,975 | 3,935 | 3,940 | 958,700 |
| 2012/10/26 | 3,960 | 4,010 | 3,955 | 3,975 | 1,851,800 |
| 2012/10/25 | 3,875 | 3,995 | 3,875 | 3,980 | 2,066,700 |
| 2012/10/24 | 3,875 | 3,945 | 3,875 | 3,895 | 1,561,600 |
| 2012/10/23 | 3,910 | 3,930 | 3,885 | 3,925 | 1,546,900 |
| 2012/10/22 | 3,885 | 3,935 | 3,880 | 3,925 | 1,226,900 |
| 2012/10/19 | 3,905 | 3,925 | 3,880 | 3,900 | 1,429,100 |
| 2012/10/18 | 3,900 | 3,940 | 3,880 | 3,940 | 2,049,000 |
| 2012/10/17 | 3,790 | 3,910 | 3,780 | 3,850 | 2,257,200 |
| 2012/10/16 | 3,790 | 3,815 | 3,780 | 3,800 | 1,788,800 |
| 2012/10/15 | 3,810 | 3,825 | 3,765 | 3,780 | 2,082,100 |
| 2012/10/12 | 3,830 | 3,875 | 3,825 | 3,845 | 2,850,200 |
| 2012/10/11 | 3,775 | 3,850 | 3,765 | 3,795 | 1,790,100 |
| 2012/10/10 | 3,850 | 3,870 | 3,795 | 3,795 | 1,804,900 |
| 2012/10/09 | 3,850 | 3,935 | 3,850 | 3,885 | 1,948,800 |
| 2012/10/05 | 3,915 | 3,920 | 3,860 | 3,865 | 1,297,800 |
| 2012/10/04 | 3,915 | 3,950 | 3,875 | 3,920 | 1,730,600 |
| 2012/10/03 | 3,945 | 3,960 | 3,885 | 3,895 | 1,627,100 |
| 2012/10/02 | 3,950 | 3,960 | 3,915 | 3,930 | 1,235,600 |
| 2012/10/01 | 3,885 | 3,965 | 3,870 | 3,960 | 1,702,700 |
| 2012/09/28 | 4,000 | 4,010 | 3,925 | 3,965 | 1,722,400 |
| 2012/09/27 | 3,980 | 4,050 | 3,970 | 4,045 | 1,630,900 |
| 2012/09/26 | 3,925 | 4,040 | 3,920 | 3,980 | 1,927,900 |
| 2012/09/25 | 3,985 | 4,035 | 3,985 | 4,030 | 1,743,900 |
| 2012/09/24 | 3,995 | 4,005 | 3,960 | 3,975 | 1,627,500 |
| 2012/09/21 | 3,970 | 4,015 | 3,960 | 3,990 | 1,452,100 |
| 2012/09/20 | 3,935 | 3,990 | 3,925 | 3,935 | 1,898,000 |
| 2012/09/19 | 3,930 | 3,990 | 3,925 | 3,955 | 1,452,600 |
| 2012/09/18 | 3,970 | 3,995 | 3,920 | 3,935 | 1,807,700 |
| 2012/09/14 | 4,015 | 4,025 | 3,960 | 3,970 | 3,594,900 |
| 2012/09/13 | 4,025 | 4,040 | 4,000 | 4,015 | 1,431,800 |
| 2012/09/12 | 3,990 | 4,040 | 3,970 | 4,040 | 1,750,200 |
| 2012/09/11 | 3,985 | 4,010 | 3,950 | 3,980 | 968,900 |
| 2012/09/10 | 4,000 | 4,005 | 3,930 | 3,995 | 1,605,500 |
| 2012/09/07 | 3,980 | 3,995 | 3,955 | 3,975 | 1,801,900 |
| 2012/09/06 | 4,010 | 4,010 | 3,900 | 3,925 | 2,165,600 |
| 2012/09/05 | 3,920 | 4,010 | 3,915 | 3,990 | 3,035,400 |
| 2012/09/04 | 3,925 | 3,925 | 3,865 | 3,885 | 1,938,100 |
| 2012/09/03 | 3,850 | 3,975 | 3,840 | 3,920 | 2,912,700 |
| 2012/08/31 | 3,810 | 3,850 | 3,805 | 3,820 | 2,015,200 |
| 2012/08/30 | 3,880 | 3,895 | 3,845 | 3,845 | 1,739,900 |
| 2012/08/29 | 3,920 | 3,920 | 3,860 | 3,895 | 1,415,900 |
| 2012/08/28 | 3,955 | 3,970 | 3,905 | 3,925 | 1,796,700 |
| 2012/08/27 | 3,945 | 3,960 | 3,930 | 3,930 | 985,500 |
| 2012/08/24 | 3,930 | 3,940 | 3,915 | 3,925 | 678,300 |
| 2012/08/23 | 3,900 | 3,955 | 3,890 | 3,950 | 1,476,300 |
| 2012/08/22 | 3,920 | 3,945 | 3,900 | 3,940 | 1,370,900 |
| 2012/08/21 | 3,875 | 3,905 | 3,875 | 3,890 | 944,700 |
| 2012/08/20 | 3,835 | 3,885 | 3,835 | 3,860 | 1,299,900 |
| 2012/08/17 | 3,840 | 3,895 | 3,820 | 3,840 | 2,577,000 |
| 2012/08/16 | 3,890 | 3,895 | 3,850 | 3,875 | 1,605,000 |
| 2012/08/15 | 3,930 | 3,930 | 3,890 | 3,920 | 1,400,000 |
| 2012/08/14 | 3,860 | 3,940 | 3,835 | 3,920 | 1,721,800 |
| 2012/08/13 | 3,840 | 3,880 | 3,840 | 3,855 | 1,227,600 |
| 2012/08/10 | 3,825 | 3,865 | 3,815 | 3,825 | 1,384,100 |
| 2012/08/09 | 3,840 | 3,870 | 3,790 | 3,865 | 1,928,800 |
| 2012/08/08 | 3,870 | 3,920 | 3,830 | 3,860 | 2,231,000 |
| 2012/08/07 | 3,810 | 3,855 | 3,795 | 3,845 | 1,350,700 |
| 2012/08/06 | 3,780 | 3,830 | 3,770 | 3,820 | 1,228,400 |
| 2012/08/03 | 3,770 | 3,775 | 3,715 | 3,745 | 1,891,400 |
| 2012/08/02 | 3,830 | 3,875 | 3,805 | 3,830 | 2,690,200 |
| 2012/08/01 | 3,740 | 3,795 | 3,725 | 3,770 | 2,352,400 |
| 2012/07/31 | 3,730 | 3,750 | 3,670 | 3,730 | 2,089,100 |
| 2012/07/30 | 3,630 | 3,730 | 3,625 | 3,730 | 2,295,400 |
| 2012/07/27 | 3,640 | 3,645 | 3,590 | 3,610 | 2,472,900 |
| 2012/07/26 | 3,660 | 3,675 | 3,620 | 3,675 | 2,286,300 |
| 2012/07/25 | 3,600 | 3,720 | 3,580 | 3,680 | 3,660,300 |
| 2012/07/24 | 3,565 | 3,620 | 3,560 | 3,600 | 3,187,000 |
| 2012/07/23 | 3,605 | 3,665 | 3,605 | 3,615 | 1,950,400 |
| 2012/07/20 | 3,660 | 3,710 | 3,600 | 3,640 | 4,139,200 |
| 2012/07/19 | 3,810 | 3,825 | 3,775 | 3,795 | 3,959,900 |
| 2012/07/18 | 3,700 | 3,880 | 3,700 | 3,845 | 4,688,800 |
| 2012/07/17 | 3,620 | 3,720 | 3,615 | 3,715 | 2,465,500 |
| 2012/07/13 | 3,550 | 3,610 | 3,550 | 3,585 | 4,320,200 |
| 2012/07/12 | 3,570 | 3,600 | 3,525 | 3,555 | 2,406,000 |
| 2012/07/11 | 3,580 | 3,590 | 3,550 | 3,570 | 2,565,300 |
| 2012/07/10 | 3,580 | 3,625 | 3,570 | 3,600 | 2,530,900 |
| 2012/07/09 | 3,485 | 3,595 | 3,485 | 3,580 | 1,977,000 |
| 2012/07/06 | 3,535 | 3,550 | 3,475 | 3,505 | 1,621,500 |
| 2012/07/05 | 3,555 | 3,565 | 3,505 | 3,515 | 1,399,600 |
| 2012/07/04 | 3,540 | 3,580 | 3,530 | 3,570 | 1,517,800 |
| 2012/07/03 | 3,440 | 3,540 | 3,440 | 3,535 | 1,849,400 |
| 2012/07/02 | 3,475 | 3,480 | 3,435 | 3,465 | 1,476,400 |
| 2012/06/29 | 3,390 | 3,485 | 3,385 | 3,465 | 2,178,600 |
| 2012/06/28 | 3,380 | 3,405 | 3,365 | 3,405 | 1,267,300 |
| 2012/06/27 | 3,310 | 3,355 | 3,300 | 3,355 | 1,669,100 |
| 2012/06/26 | 3,295 | 3,315 | 3,275 | 3,300 | 1,937,500 |
| 2012/06/25 | 3,295 | 3,325 | 3,285 | 3,315 | 1,699,400 |
| 2012/06/22 | 3,250 | 3,280 | 3,250 | 3,265 | 1,413,900 |
| 2012/06/21 | 3,225 | 3,285 | 3,225 | 3,285 | 1,730,200 |
| 2012/06/20 | 3,190 | 3,230 | 3,185 | 3,225 | 1,545,200 |
| 2012/06/19 | 3,175 | 3,195 | 3,160 | 3,165 | 1,341,300 |
| 2012/06/18 | 3,180 | 3,190 | 3,160 | 3,165 | 1,249,800 |
| 2012/06/15 | 3,165 | 3,185 | 3,160 | 3,175 | 1,638,900 |
| 2012/06/14 | 3,130 | 3,140 | 3,110 | 3,140 | 1,664,600 |
| 2012/06/13 | 3,090 | 3,130 | 3,080 | 3,115 | 1,226,600 |
| 2012/06/12 | 3,080 | 3,130 | 3,070 | 3,110 | 1,582,000 |
| 2012/06/11 | 3,160 | 3,160 | 3,110 | 3,120 | 1,043,300 |
| 2012/06/08 | 3,150 | 3,150 | 3,100 | 3,120 | 4,186,300 |
| 2012/06/07 | 3,135 | 3,170 | 3,105 | 3,170 | 1,937,900 |
| 2012/06/06 | 3,065 | 3,085 | 3,050 | 3,065 | 1,758,500 |
| 2012/06/05 | 3,090 | 3,095 | 3,030 | 3,070 | 1,997,400 |
| 2012/06/04 | 3,025 | 3,095 | 3,020 | 3,090 | 1,792,900 |
| 2012/06/01 | 3,040 | 3,075 | 3,025 | 3,065 | 2,025,200 |
| 2012/05/31 | 3,070 | 3,105 | 3,060 | 3,080 | 2,188,300 |
| 2012/05/30 | 3,080 | 3,115 | 3,075 | 3,100 | 1,368,400 |
| 2012/05/29 | 3,085 | 3,110 | 3,055 | 3,080 | 1,032,000 |
| 2012/05/28 | 3,110 | 3,110 | 3,080 | 3,090 | 1,094,800 |
| 2012/05/25 | 3,090 | 3,130 | 3,080 | 3,120 | 1,394,500 |
| 2012/05/24 | 3,055 | 3,085 | 3,045 | 3,050 | 1,501,200 |
| 2012/05/23 | 3,090 | 3,095 | 3,025 | 3,045 | 1,818,000 |
| 2012/05/22 | 3,090 | 3,090 | 3,045 | 3,055 | 1,207,800 |
| 2012/05/21 | 3,055 | 3,080 | 3,040 | 3,050 | 913,200 |
| 2012/05/18 | 3,060 | 3,110 | 3,055 | 3,060 | 1,577,300 |
| 2012/05/17 | 3,165 | 3,170 | 3,090 | 3,100 | 1,856,800 |
| 2012/05/16 | 3,175 | 3,185 | 3,150 | 3,185 | 1,552,500 |
| 2012/05/15 | 3,145 | 3,205 | 3,135 | 3,190 | 1,687,300 |
| 2012/05/14 | 3,185 | 3,185 | 3,125 | 3,150 | 1,245,300 |
| 2012/05/11 | 3,205 | 3,215 | 3,160 | 3,190 | 1,375,200 |
| 2012/05/10 | 3,220 | 3,250 | 3,200 | 3,200 | 1,491,700 |
| 2012/05/09 | 3,245 | 3,245 | 3,205 | 3,220 | 1,257,600 |
| 2012/05/08 | 3,300 | 3,305 | 3,240 | 3,255 | 1,149,100 |
| 2012/05/07 | 3,225 | 3,285 | 3,215 | 3,280 | 1,487,100 |
| 2012/05/02 | 3,295 | 3,315 | 3,285 | 3,310 | 1,229,700 |
| 2012/05/01 | 3,255 | 3,265 | 3,230 | 3,255 | 924,500 |
| 2012/04/27 | 3,275 | 3,295 | 3,240 | 3,245 | 1,594,500 |
| 2012/04/26 | 3,300 | 3,320 | 3,275 | 3,295 | 1,451,500 |
| 2012/04/25 | 3,280 | 3,285 | 3,245 | 3,260 | 1,073,300 |
| 2012/04/24 | 3,250 | 3,280 | 3,235 | 3,245 | 1,302,300 |
| 2012/04/23 | 3,270 | 3,300 | 3,260 | 3,295 | 1,061,400 |
| 2012/04/20 | 3,260 | 3,265 | 3,235 | 3,240 | 846,800 |
| 2012/04/19 | 3,285 | 3,285 | 3,245 | 3,245 | 1,114,500 |
| 2012/04/18 | 3,300 | 3,315 | 3,270 | 3,295 | 1,466,700 |
| 2012/04/17 | 3,280 | 3,280 | 3,240 | 3,255 | 1,098,200 |
| 2012/04/16 | 3,280 | 3,305 | 3,255 | 3,290 | 1,517,700 |
| 2012/04/13 | 3,270 | 3,320 | 3,255 | 3,305 | 3,124,200 |
| 2012/04/12 | 3,245 | 3,265 | 3,220 | 3,240 | 1,443,900 |
| 2012/04/11 | 3,265 | 3,285 | 3,240 | 3,245 | 1,493,500 |
| 2012/04/10 | 3,285 | 3,305 | 3,265 | 3,300 | 948,200 |
| 2012/04/09 | 3,335 | 3,350 | 3,285 | 3,285 | 1,479,100 |
| 2012/04/06 | 3,295 | 3,370 | 3,295 | 3,360 | 2,781,300 |
| 2012/04/05 | 3,240 | 3,325 | 3,240 | 3,255 | 1,978,500 |
| 2012/04/04 | 3,375 | 3,375 | 3,265 | 3,265 | 3,052,100 |
| 2012/04/03 | 3,380 | 3,385 | 3,350 | 3,370 | 1,093,600 |
| 2012/04/02 | 3,410 | 3,415 | 3,390 | 3,390 | 1,537,000 |
| 2012/03/30 | 3,405 | 3,415 | 3,385 | 3,400 | 1,404,700 |
| 2012/03/29 | 3,390 | 3,435 | 3,390 | 3,430 | 1,426,300 |
| 2012/03/28 | 3,440 | 3,440 | 3,400 | 3,405 | 1,283,300 |
| 2012/03/27 | 3,460 | 3,490 | 3,445 | 3,490 | 1,915,200 |
| 2012/03/26 | 3,445 | 3,450 | 3,435 | 3,435 | 981,400 |
| 2012/03/23 | 3,455 | 3,460 | 3,435 | 3,435 | 1,275,400 |
| 2012/03/22 | 3,445 | 3,460 | 3,440 | 3,460 | 1,221,400 |
| 2012/03/21 | 3,435 | 3,455 | 3,435 | 3,445 | 1,121,200 |
| 2012/03/19 | 3,435 | 3,445 | 3,430 | 3,435 | 935,600 |
| 2012/03/16 | 3,435 | 3,445 | 3,425 | 3,430 | 1,030,800 |
| 2012/03/15 | 3,475 | 3,475 | 3,430 | 3,435 | 1,601,600 |
| 2012/03/14 | 3,460 | 3,465 | 3,445 | 3,450 | 1,215,100 |
| 2012/03/13 | 3,445 | 3,465 | 3,415 | 3,415 | 1,805,000 |
| 2012/03/12 | 3,440 | 3,440 | 3,405 | 3,425 | 1,603,500 |
| 2012/03/09 | 3,415 | 3,415 | 3,390 | 3,405 | 4,562,000 |
| 2012/03/08 | 3,345 | 3,380 | 3,335 | 3,360 | 1,560,000 |
| 2012/03/07 | 3,355 | 3,375 | 3,350 | 3,365 | 1,582,000 |
| 2012/03/06 | 3,365 | 3,395 | 3,355 | 3,395 | 1,911,400 |
| 2012/03/05 | 3,355 | 3,390 | 3,350 | 3,365 | 1,093,800 |
| 2012/03/02 | 3,340 | 3,360 | 3,335 | 3,355 | 1,428,100 |
| 2012/03/01 | 3,325 | 3,350 | 3,305 | 3,315 | 1,931,400 |
| 2012/02/29 | 3,335 | 3,370 | 3,330 | 3,340 | 1,914,800 |
| 2012/02/28 | 3,285 | 3,320 | 3,275 | 3,315 | 1,443,100 |
| 2012/02/27 | 3,250 | 3,295 | 3,240 | 3,285 | 1,758,900 |
| 2012/02/24 | 3,275 | 3,275 | 3,230 | 3,240 | 1,598,000 |
| 2012/02/23 | 3,260 | 3,280 | 3,255 | 3,270 | 1,378,100 |
| 2012/02/22 | 3,260 | 3,290 | 3,260 | 3,265 | 1,609,600 |
| 2012/02/21 | 3,240 | 3,280 | 3,240 | 3,260 | 1,288,600 |
| 2012/02/20 | 3,260 | 3,260 | 3,235 | 3,250 | 1,353,600 |
| 2012/02/17 | 3,210 | 3,250 | 3,205 | 3,230 | 1,419,900 |
| 2012/02/16 | 3,210 | 3,225 | 3,185 | 3,195 | 1,589,000 |
| 2012/02/15 | 3,215 | 3,250 | 3,200 | 3,235 | 1,921,400 |
| 2012/02/14 | 3,210 | 3,225 | 3,190 | 3,215 | 1,015,300 |
| 2012/02/13 | 3,170 | 3,205 | 3,155 | 3,190 | 908,100 |
| 2012/02/10 | 3,165 | 3,200 | 3,150 | 3,190 | 1,422,600 |
| 2012/02/09 | 3,190 | 3,195 | 3,160 | 3,165 | 990,700 |
| 2012/02/08 | 3,185 | 3,195 | 3,170 | 3,180 | 1,213,900 |
| 2012/02/07 | 3,225 | 3,240 | 3,195 | 3,205 | 1,112,300 |
| 2012/02/06 | 3,245 | 3,260 | 3,200 | 3,210 | 2,436,600 |
| 2012/02/03 | 3,210 | 3,235 | 3,195 | 3,205 | 1,921,300 |
| 2012/02/02 | 3,180 | 3,200 | 3,160 | 3,175 | 1,325,200 |
| 2012/02/01 | 3,160 | 3,165 | 3,120 | 3,145 | 1,653,100 |
| 2012/01/31 | 3,135 | 3,135 | 3,110 | 3,130 | 1,516,900 |
| 2012/01/30 | 3,100 | 3,135 | 3,100 | 3,130 | 1,174,700 |
| 2012/01/27 | 3,110 | 3,145 | 3,095 | 3,100 | 2,055,400 |
| 2012/01/26 | 3,060 | 3,100 | 3,060 | 3,095 | 1,129,200 |
| 2012/01/25 | 3,110 | 3,115 | 3,080 | 3,090 | 1,473,900 |
| 2012/01/24 | 3,050 | 3,110 | 3,040 | 3,110 | 2,693,500 |
| 2012/01/23 | 3,020 | 3,020 | 2,999 | 3,015 | 1,029,400 |
| 2012/01/20 | 3,020 | 3,035 | 2,998 | 3,005 | 1,959,800 |
| 2012/01/19 | 3,020 | 3,040 | 3,005 | 3,005 | 1,775,700 |
| 2012/01/18 | 3,045 | 3,050 | 3,015 | 3,020 | 2,173,300 |
| 2012/01/17 | 3,050 | 3,070 | 3,045 | 3,065 | 845,800 |
| 2012/01/16 | 3,070 | 3,075 | 3,030 | 3,035 | 1,178,100 |
| 2012/01/13 | 3,100 | 3,110 | 3,085 | 3,100 | 1,844,800 |
| 2012/01/12 | 3,120 | 3,120 | 3,060 | 3,065 | 1,214,400 |
| 2012/01/11 | 3,115 | 3,125 | 3,090 | 3,125 | 1,222,700 |
| 2012/01/10 | 3,110 | 3,175 | 3,105 | 3,110 | 1,358,000 |
| 2012/01/06 | 3,135 | 3,155 | 3,085 | 3,095 | 1,444,900 |
| 2012/01/05 | 3,145 | 3,200 | 3,140 | 3,155 | 2,013,200 |
| 2012/01/04 | 3,155 | 3,160 | 3,130 | 3,140 | 1,200,900 |