エーザイ(4523)の株価時系列情報
エーザイ(4523)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 | 3,640 | 3,650 | 3,600 | 3,600 | 950,200 |
| 2012/12/27 | 3,615 | 3,650 | 3,610 | 3,645 | 1,076,600 |
| 2012/12/26 | 3,605 | 3,625 | 3,585 | 3,625 | 828,000 |
| 2012/12/25 | 3,600 | 3,610 | 3,570 | 3,595 | 854,400 |
| 2012/12/21 | 3,600 | 3,625 | 3,585 | 3,585 | 1,715,200 |
| 2012/12/20 | 3,545 | 3,625 | 3,545 | 3,555 | 2,660,200 |
| 2012/12/19 | 3,535 | 3,540 | 3,510 | 3,530 | 1,323,000 |
| 2012/12/18 | 3,510 | 3,540 | 3,505 | 3,510 | 1,031,200 |
| 2012/12/17 | 3,505 | 3,510 | 3,475 | 3,505 | 1,044,700 |
| 2012/12/14 | 3,500 | 3,510 | 3,455 | 3,465 | 3,100,500 |
| 2012/12/13 | 3,495 | 3,510 | 3,475 | 3,495 | 858,500 |
| 2012/12/12 | 3,510 | 3,510 | 3,470 | 3,475 | 841,700 |
| 2012/12/11 | 3,500 | 3,515 | 3,495 | 3,505 | 477,700 |
| 2012/12/10 | 3,545 | 3,545 | 3,490 | 3,505 | 955,900 |
| 2012/12/07 | 3,470 | 3,525 | 3,465 | 3,500 | 1,184,800 |
| 2012/12/06 | 3,450 | 3,470 | 3,440 | 3,465 | 953,300 |
| 2012/12/05 | 3,420 | 3,445 | 3,420 | 3,440 | 779,700 |
| 2012/12/04 | 3,430 | 3,455 | 3,420 | 3,430 | 1,041,100 |
| 2012/12/03 | 3,465 | 3,470 | 3,430 | 3,435 | 1,020,300 |
| 2012/11/30 | 3,440 | 3,460 | 3,420 | 3,460 | 1,125,300 |
| 2012/11/29 | 3,415 | 3,430 | 3,400 | 3,425 | 1,013,900 |
| 2012/11/28 | 3,390 | 3,440 | 3,385 | 3,415 | 1,472,900 |
| 2012/11/27 | 3,420 | 3,440 | 3,370 | 3,380 | 1,454,400 |
| 2012/11/26 | 3,395 | 3,415 | 3,360 | 3,385 | 1,709,000 |
| 2012/11/22 | 3,385 | 3,390 | 3,355 | 3,375 | 949,300 |
| 2012/11/21 | 3,370 | 3,380 | 3,345 | 3,365 | 1,788,200 |
| 2012/11/20 | 3,385 | 3,390 | 3,350 | 3,350 | 1,260,300 |
| 2012/11/19 | 3,385 | 3,395 | 3,370 | 3,375 | 950,400 |
| 2012/11/16 | 3,345 | 3,365 | 3,340 | 3,365 | 1,319,100 |
| 2012/11/15 | 3,365 | 3,365 | 3,330 | 3,350 | 823,200 |
| 2012/11/14 | 3,345 | 3,375 | 3,340 | 3,345 | 483,400 |
| 2012/11/13 | 3,365 | 3,380 | 3,330 | 3,335 | 812,300 |
| 2012/11/12 | 3,405 | 3,405 | 3,360 | 3,365 | 774,900 |
| 2012/11/09 | 3,425 | 3,435 | 3,400 | 3,405 | 1,129,400 |
| 2012/11/08 | 3,455 | 3,470 | 3,405 | 3,420 | 1,425,400 |
| 2012/11/07 | 3,505 | 3,520 | 3,455 | 3,490 | 1,294,700 |
| 2012/11/06 | 3,510 | 3,520 | 3,480 | 3,520 | 845,200 |
| 2012/11/05 | 3,495 | 3,520 | 3,480 | 3,510 | 856,200 |
| 2012/11/02 | 3,575 | 3,575 | 3,505 | 3,505 | 842,800 |
| 2012/11/01 | 3,585 | 3,590 | 3,515 | 3,535 | 1,016,300 |
| 2012/10/31 | 3,540 | 3,565 | 3,505 | 3,555 | 1,287,200 |
| 2012/10/30 | 3,545 | 3,570 | 3,525 | 3,530 | 1,027,100 |
| 2012/10/29 | 3,555 | 3,565 | 3,530 | 3,540 | 1,001,000 |
| 2012/10/26 | 3,575 | 3,580 | 3,530 | 3,530 | 1,428,700 |
| 2012/10/25 | 3,505 | 3,570 | 3,505 | 3,570 | 1,024,000 |
| 2012/10/24 | 3,480 | 3,535 | 3,480 | 3,510 | 1,251,400 |
| 2012/10/23 | 3,515 | 3,530 | 3,490 | 3,515 | 1,185,800 |
| 2012/10/22 | 3,460 | 3,530 | 3,460 | 3,500 | 902,300 |
| 2012/10/19 | 3,490 | 3,510 | 3,465 | 3,495 | 897,200 |
| 2012/10/18 | 3,460 | 3,515 | 3,450 | 3,505 | 1,287,900 |
| 2012/10/17 | 3,430 | 3,470 | 3,415 | 3,425 | 1,216,600 |
| 2012/10/16 | 3,410 | 3,440 | 3,380 | 3,420 | 751,100 |
| 2012/10/15 | 3,400 | 3,425 | 3,390 | 3,395 | 702,000 |
| 2012/10/12 | 3,405 | 3,440 | 3,390 | 3,415 | 1,784,800 |
| 2012/10/11 | 3,350 | 3,410 | 3,340 | 3,370 | 1,248,500 |
| 2012/10/10 | 3,450 | 3,460 | 3,385 | 3,390 | 1,001,600 |
| 2012/10/09 | 3,410 | 3,520 | 3,405 | 3,465 | 1,181,000 |
| 2012/10/05 | 3,465 | 3,480 | 3,410 | 3,415 | 762,400 |
| 2012/10/04 | 3,430 | 3,475 | 3,430 | 3,440 | 620,800 |
| 2012/10/03 | 3,485 | 3,485 | 3,410 | 3,435 | 826,900 |
| 2012/10/02 | 3,495 | 3,500 | 3,465 | 3,490 | 891,100 |
| 2012/10/01 | 3,515 | 3,525 | 3,470 | 3,490 | 763,600 |
| 2012/09/28 | 3,535 | 3,550 | 3,490 | 3,520 | 968,100 |
| 2012/09/27 | 3,485 | 3,550 | 3,480 | 3,545 | 999,100 |
| 2012/09/26 | 3,495 | 3,570 | 3,480 | 3,510 | 1,270,200 |
| 2012/09/25 | 3,600 | 3,605 | 3,580 | 3,595 | 1,126,100 |
| 2012/09/24 | 3,580 | 3,630 | 3,570 | 3,610 | 1,261,600 |
| 2012/09/21 | 3,590 | 3,615 | 3,580 | 3,595 | 1,196,800 |
| 2012/09/20 | 3,550 | 3,595 | 3,550 | 3,565 | 1,558,400 |
| 2012/09/19 | 3,550 | 3,590 | 3,540 | 3,575 | 1,192,900 |
| 2012/09/18 | 3,525 | 3,560 | 3,510 | 3,515 | 1,385,700 |
| 2012/09/14 | 3,540 | 3,550 | 3,505 | 3,535 | 2,616,500 |
| 2012/09/13 | 3,515 | 3,540 | 3,490 | 3,535 | 921,800 |
| 2012/09/12 | 3,480 | 3,520 | 3,465 | 3,515 | 1,003,800 |
| 2012/09/11 | 3,480 | 3,500 | 3,460 | 3,475 | 1,028,500 |
| 2012/09/10 | 3,515 | 3,520 | 3,480 | 3,505 | 702,100 |
| 2012/09/07 | 3,515 | 3,560 | 3,505 | 3,530 | 1,264,000 |
| 2012/09/06 | 3,550 | 3,550 | 3,485 | 3,490 | 1,199,100 |
| 2012/09/05 | 3,515 | 3,580 | 3,480 | 3,545 | 1,446,100 |
| 2012/09/04 | 3,555 | 3,565 | 3,515 | 3,525 | 1,081,000 |
| 2012/09/03 | 3,565 | 3,575 | 3,535 | 3,540 | 1,376,500 |
| 2012/08/31 | 3,560 | 3,605 | 3,555 | 3,575 | 1,345,500 |
| 2012/08/30 | 3,615 | 3,615 | 3,565 | 3,595 | 1,019,400 |
| 2012/08/29 | 3,680 | 3,685 | 3,560 | 3,605 | 1,804,700 |
| 2012/08/28 | 3,695 | 3,705 | 3,660 | 3,690 | 1,030,200 |
| 2012/08/27 | 3,680 | 3,695 | 3,665 | 3,685 | 797,400 |
| 2012/08/24 | 3,645 | 3,660 | 3,640 | 3,650 | 412,200 |
| 2012/08/23 | 3,660 | 3,675 | 3,645 | 3,670 | 745,000 |
| 2012/08/22 | 3,650 | 3,675 | 3,640 | 3,670 | 599,900 |
| 2012/08/21 | 3,650 | 3,665 | 3,635 | 3,650 | 614,400 |
| 2012/08/20 | 3,630 | 3,665 | 3,620 | 3,640 | 1,037,800 |
| 2012/08/17 | 3,625 | 3,640 | 3,605 | 3,625 | 759,100 |
| 2012/08/16 | 3,630 | 3,640 | 3,615 | 3,635 | 782,900 |
| 2012/08/15 | 3,630 | 3,635 | 3,600 | 3,630 | 697,100 |
| 2012/08/14 | 3,570 | 3,625 | 3,565 | 3,615 | 1,105,900 |
| 2012/08/13 | 3,550 | 3,570 | 3,545 | 3,570 | 455,600 |
| 2012/08/10 | 3,555 | 3,570 | 3,535 | 3,545 | 1,123,500 |
| 2012/08/09 | 3,545 | 3,595 | 3,530 | 3,595 | 1,705,900 |
| 2012/08/08 | 3,500 | 3,550 | 3,495 | 3,540 | 1,522,000 |
| 2012/08/07 | 3,470 | 3,490 | 3,460 | 3,485 | 855,000 |
| 2012/08/06 | 3,440 | 3,480 | 3,430 | 3,480 | 1,023,900 |
| 2012/08/03 | 3,440 | 3,465 | 3,410 | 3,415 | 939,900 |
| 2012/08/02 | 3,480 | 3,500 | 3,460 | 3,460 | 915,300 |
| 2012/08/01 | 3,460 | 3,510 | 3,450 | 3,505 | 1,011,900 |
| 2012/07/31 | 3,470 | 3,480 | 3,445 | 3,470 | 1,205,600 |
| 2012/07/30 | 3,430 | 3,470 | 3,410 | 3,465 | 800,400 |
| 2012/07/27 | 3,420 | 3,425 | 3,390 | 3,400 | 755,000 |
| 2012/07/26 | 3,445 | 3,445 | 3,385 | 3,425 | 1,099,100 |
| 2012/07/25 | 3,405 | 3,475 | 3,400 | 3,425 | 1,060,600 |
| 2012/07/24 | 3,420 | 3,450 | 3,420 | 3,425 | 763,000 |
| 2012/07/23 | 3,420 | 3,475 | 3,415 | 3,435 | 795,000 |
| 2012/07/20 | 3,480 | 3,480 | 3,435 | 3,435 | 885,500 |
| 2012/07/19 | 3,500 | 3,510 | 3,475 | 3,485 | 977,400 |
| 2012/07/18 | 3,495 | 3,525 | 3,490 | 3,505 | 1,069,100 |
| 2012/07/17 | 3,480 | 3,500 | 3,460 | 3,490 | 934,600 |
| 2012/07/13 | 3,410 | 3,475 | 3,405 | 3,455 | 1,383,100 |
| 2012/07/12 | 3,410 | 3,455 | 3,390 | 3,410 | 1,564,000 |
| 2012/07/11 | 3,415 | 3,430 | 3,410 | 3,430 | 1,143,700 |
| 2012/07/10 | 3,510 | 3,510 | 3,395 | 3,475 | 1,855,800 |
| 2012/07/09 | 3,450 | 3,525 | 3,445 | 3,510 | 1,093,700 |
| 2012/07/06 | 3,485 | 3,500 | 3,430 | 3,465 | 1,053,400 |
| 2012/07/05 | 3,510 | 3,525 | 3,490 | 3,500 | 1,002,900 |
| 2012/07/04 | 3,525 | 3,540 | 3,505 | 3,530 | 1,037,900 |
| 2012/07/03 | 3,455 | 3,530 | 3,455 | 3,525 | 1,096,800 |
| 2012/07/02 | 3,490 | 3,495 | 3,450 | 3,485 | 930,700 |
| 2012/06/29 | 3,485 | 3,500 | 3,475 | 3,490 | 2,010,500 |
| 2012/06/28 | 3,500 | 3,535 | 3,435 | 3,475 | 2,979,200 |
| 2012/06/27 | 3,350 | 3,370 | 3,320 | 3,370 | 1,131,700 |
| 2012/06/26 | 3,330 | 3,360 | 3,320 | 3,340 | 1,360,000 |
| 2012/06/25 | 3,335 | 3,355 | 3,320 | 3,330 | 1,307,600 |
| 2012/06/22 | 3,335 | 3,350 | 3,315 | 3,340 | 1,109,300 |
| 2012/06/21 | 3,330 | 3,350 | 3,325 | 3,350 | 1,217,600 |
| 2012/06/20 | 3,300 | 3,350 | 3,295 | 3,335 | 1,214,500 |
| 2012/06/19 | 3,290 | 3,310 | 3,280 | 3,295 | 986,100 |
| 2012/06/18 | 3,285 | 3,295 | 3,270 | 3,280 | 789,400 |
| 2012/06/15 | 3,285 | 3,295 | 3,270 | 3,275 | 857,300 |
| 2012/06/14 | 3,240 | 3,285 | 3,240 | 3,280 | 1,360,500 |
| 2012/06/13 | 3,230 | 3,260 | 3,225 | 3,250 | 912,700 |
| 2012/06/12 | 3,215 | 3,240 | 3,205 | 3,225 | 978,700 |
| 2012/06/11 | 3,265 | 3,275 | 3,250 | 3,255 | 849,000 |
| 2012/06/08 | 3,195 | 3,245 | 3,190 | 3,240 | 3,610,500 |
| 2012/06/07 | 3,205 | 3,210 | 3,165 | 3,190 | 1,843,800 |
| 2012/06/06 | 3,240 | 3,265 | 3,205 | 3,210 | 1,316,000 |
| 2012/06/05 | 3,235 | 3,250 | 3,210 | 3,235 | 1,435,700 |
| 2012/06/04 | 3,190 | 3,240 | 3,190 | 3,240 | 1,305,500 |
| 2012/06/01 | 3,180 | 3,240 | 3,165 | 3,225 | 1,666,300 |
| 2012/05/31 | 3,185 | 3,225 | 3,175 | 3,195 | 1,534,800 |
| 2012/05/30 | 3,210 | 3,230 | 3,180 | 3,210 | 1,082,800 |
| 2012/05/29 | 3,240 | 3,240 | 3,180 | 3,205 | 1,306,700 |
| 2012/05/28 | 3,225 | 3,280 | 3,220 | 3,255 | 1,815,700 |
| 2012/05/25 | 3,160 | 3,195 | 3,160 | 3,185 | 975,600 |
| 2012/05/24 | 3,150 | 3,175 | 3,135 | 3,145 | 1,262,400 |
| 2012/05/23 | 3,190 | 3,200 | 3,160 | 3,170 | 1,352,900 |
| 2012/05/22 | 3,170 | 3,200 | 3,160 | 3,185 | 1,177,400 |
| 2012/05/21 | 3,150 | 3,190 | 3,140 | 3,165 | 1,161,600 |
| 2012/05/18 | 3,160 | 3,180 | 3,135 | 3,150 | 1,324,200 |
| 2012/05/17 | 3,220 | 3,220 | 3,180 | 3,190 | 1,794,200 |
| 2012/05/16 | 3,100 | 3,235 | 3,095 | 3,235 | 2,298,000 |
| 2012/05/15 | 3,185 | 3,205 | 3,165 | 3,205 | 1,804,400 |
| 2012/05/14 | 3,195 | 3,200 | 3,160 | 3,200 | 1,179,200 |
| 2012/05/11 | 3,195 | 3,210 | 3,170 | 3,195 | 2,762,700 |
| 2012/05/10 | 3,120 | 3,180 | 3,105 | 3,140 | 1,494,900 |
| 2012/05/09 | 3,100 | 3,110 | 3,070 | 3,090 | 1,014,100 |
| 2012/05/08 | 3,125 | 3,130 | 3,100 | 3,100 | 767,000 |
| 2012/05/07 | 3,090 | 3,125 | 3,085 | 3,110 | 798,600 |
| 2012/05/02 | 3,135 | 3,155 | 3,120 | 3,140 | 681,300 |
| 2012/05/01 | 3,125 | 3,135 | 3,110 | 3,125 | 693,500 |
| 2012/04/27 | 3,125 | 3,165 | 3,115 | 3,120 | 1,165,600 |
| 2012/04/26 | 3,160 | 3,180 | 3,120 | 3,135 | 1,072,500 |
| 2012/04/25 | 3,150 | 3,165 | 3,130 | 3,145 | 1,027,600 |
| 2012/04/24 | 3,125 | 3,130 | 3,105 | 3,110 | 930,100 |
| 2012/04/23 | 3,135 | 3,145 | 3,125 | 3,135 | 680,400 |
| 2012/04/20 | 3,120 | 3,140 | 3,110 | 3,115 | 631,900 |
| 2012/04/19 | 3,140 | 3,145 | 3,110 | 3,125 | 992,100 |
| 2012/04/18 | 3,125 | 3,170 | 3,120 | 3,160 | 1,164,500 |
| 2012/04/17 | 3,125 | 3,145 | 3,105 | 3,130 | 778,000 |
| 2012/04/16 | 3,100 | 3,145 | 3,100 | 3,130 | 822,900 |
| 2012/04/13 | 3,130 | 3,140 | 3,105 | 3,125 | 2,552,100 |
| 2012/04/12 | 3,130 | 3,135 | 3,105 | 3,125 | 763,800 |
| 2012/04/11 | 3,125 | 3,155 | 3,120 | 3,125 | 982,500 |
| 2012/04/10 | 3,150 | 3,170 | 3,125 | 3,150 | 859,700 |
| 2012/04/09 | 3,175 | 3,180 | 3,130 | 3,150 | 895,600 |
| 2012/04/06 | 3,175 | 3,195 | 3,165 | 3,180 | 862,100 |
| 2012/04/05 | 3,175 | 3,220 | 3,170 | 3,175 | 1,240,200 |
| 2012/04/04 | 3,180 | 3,200 | 3,170 | 3,170 | 1,262,500 |
| 2012/04/03 | 3,225 | 3,225 | 3,190 | 3,190 | 1,076,900 |
| 2012/04/02 | 3,295 | 3,305 | 3,240 | 3,240 | 1,440,700 |
| 2012/03/30 | 3,275 | 3,290 | 3,270 | 3,290 | 1,581,800 |
| 2012/03/29 | 3,245 | 3,270 | 3,240 | 3,270 | 1,073,100 |
| 2012/03/28 | 3,285 | 3,295 | 3,250 | 3,265 | 1,992,900 |
| 2012/03/27 | 3,370 | 3,385 | 3,360 | 3,385 | 1,699,600 |
| 2012/03/26 | 3,360 | 3,370 | 3,355 | 3,360 | 958,600 |
| 2012/03/23 | 3,350 | 3,370 | 3,350 | 3,365 | 1,073,200 |
| 2012/03/22 | 3,355 | 3,370 | 3,350 | 3,365 | 1,263,300 |
| 2012/03/21 | 3,365 | 3,370 | 3,350 | 3,350 | 1,111,000 |
| 2012/03/19 | 3,355 | 3,370 | 3,350 | 3,365 | 553,000 |
| 2012/03/16 | 3,350 | 3,360 | 3,340 | 3,355 | 816,800 |
| 2012/03/15 | 3,330 | 3,350 | 3,325 | 3,345 | 1,057,300 |
| 2012/03/14 | 3,340 | 3,345 | 3,330 | 3,330 | 789,900 |
| 2012/03/13 | 3,335 | 3,350 | 3,330 | 3,330 | 1,308,600 |
| 2012/03/12 | 3,350 | 3,355 | 3,335 | 3,345 | 1,051,200 |
| 2012/03/09 | 3,350 | 3,350 | 3,310 | 3,340 | 3,858,500 |
| 2012/03/08 | 3,315 | 3,330 | 3,310 | 3,325 | 1,164,200 |
| 2012/03/07 | 3,310 | 3,345 | 3,310 | 3,320 | 1,078,600 |
| 2012/03/06 | 3,330 | 3,350 | 3,310 | 3,350 | 1,511,500 |
| 2012/03/05 | 3,325 | 3,350 | 3,320 | 3,335 | 995,200 |
| 2012/03/02 | 3,290 | 3,320 | 3,290 | 3,320 | 1,091,500 |
| 2012/03/01 | 3,295 | 3,310 | 3,270 | 3,280 | 1,345,900 |
| 2012/02/29 | 3,300 | 3,330 | 3,290 | 3,290 | 1,577,700 |
| 2012/02/28 | 3,270 | 3,295 | 3,265 | 3,295 | 942,700 |
| 2012/02/27 | 3,260 | 3,290 | 3,240 | 3,275 | 1,235,600 |
| 2012/02/24 | 3,260 | 3,265 | 3,240 | 3,255 | 1,197,400 |
| 2012/02/23 | 3,240 | 3,270 | 3,235 | 3,255 | 1,213,300 |
| 2012/02/22 | 3,220 | 3,265 | 3,220 | 3,245 | 1,692,200 |
| 2012/02/21 | 3,180 | 3,210 | 3,180 | 3,205 | 1,226,800 |
| 2012/02/20 | 3,185 | 3,190 | 3,170 | 3,185 | 873,100 |
| 2012/02/17 | 3,170 | 3,185 | 3,160 | 3,160 | 1,347,700 |
| 2012/02/16 | 3,160 | 3,170 | 3,150 | 3,155 | 898,400 |
| 2012/02/15 | 3,150 | 3,175 | 3,140 | 3,160 | 1,248,800 |
| 2012/02/14 | 3,180 | 3,180 | 3,150 | 3,150 | 930,500 |
| 2012/02/13 | 3,175 | 3,185 | 3,150 | 3,170 | 788,200 |
| 2012/02/10 | 3,120 | 3,145 | 3,115 | 3,140 | 986,700 |
| 2012/02/09 | 3,130 | 3,140 | 3,125 | 3,125 | 690,400 |
| 2012/02/08 | 3,120 | 3,130 | 3,115 | 3,125 | 680,400 |
| 2012/02/07 | 3,120 | 3,135 | 3,110 | 3,120 | 893,700 |
| 2012/02/06 | 3,130 | 3,130 | 3,105 | 3,120 | 964,200 |
| 2012/02/03 | 3,180 | 3,180 | 3,120 | 3,125 | 1,175,900 |
| 2012/02/02 | 3,175 | 3,185 | 3,155 | 3,180 | 1,002,000 |
| 2012/02/01 | 3,175 | 3,185 | 3,140 | 3,155 | 746,900 |
| 2012/01/31 | 3,170 | 3,190 | 3,150 | 3,155 | 946,400 |
| 2012/01/30 | 3,150 | 3,165 | 3,140 | 3,160 | 583,500 |
| 2012/01/27 | 3,140 | 3,165 | 3,135 | 3,150 | 1,309,400 |
| 2012/01/26 | 3,105 | 3,135 | 3,105 | 3,120 | 696,700 |
| 2012/01/25 | 3,135 | 3,135 | 3,085 | 3,100 | 1,809,100 |
| 2012/01/24 | 3,135 | 3,155 | 3,130 | 3,140 | 1,156,300 |
| 2012/01/23 | 3,130 | 3,135 | 3,115 | 3,130 | 813,600 |
| 2012/01/20 | 3,165 | 3,170 | 3,150 | 3,150 | 666,100 |
| 2012/01/19 | 3,165 | 3,170 | 3,150 | 3,150 | 985,200 |
| 2012/01/18 | 3,140 | 3,195 | 3,125 | 3,180 | 1,242,000 |
| 2012/01/17 | 3,140 | 3,145 | 3,130 | 3,145 | 511,200 |
| 2012/01/16 | 3,140 | 3,145 | 3,120 | 3,135 | 361,000 |
| 2012/01/13 | 3,155 | 3,170 | 3,125 | 3,160 | 1,722,800 |
| 2012/01/12 | 3,155 | 3,160 | 3,135 | 3,145 | 600,600 |
| 2012/01/11 | 3,165 | 3,185 | 3,160 | 3,180 | 816,900 |
| 2012/01/10 | 3,165 | 3,185 | 3,160 | 3,160 | 749,600 |
| 2012/01/06 | 3,180 | 3,180 | 3,135 | 3,150 | 694,300 |
| 2012/01/05 | 3,170 | 3,190 | 3,165 | 3,175 | 720,900 |
| 2012/01/04 | 3,210 | 3,215 | 3,180 | 3,185 | 850,100 |