ＳＯＭＰＯホールディングス(8630)の株価時系列情報
ＳＯＭＰＯホールディングス(8630)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 | 1,868 | 1,873 | 1,824 | 1,835 | 1,870,900 |
| 2012/12/27 | 1,858 | 1,902 | 1,844 | 1,871 | 1,684,800 |
| 2012/12/26 | 1,889 | 1,903 | 1,872 | 1,885 | 932,700 |
| 2012/12/25 | 1,896 | 1,899 | 1,855 | 1,865 | 839,300 |
| 2012/12/21 | 1,886 | 1,895 | 1,841 | 1,858 | 1,496,600 |
| 2012/12/20 | 1,843 | 1,883 | 1,810 | 1,867 | 1,718,700 |
| 2012/12/19 | 1,791 | 1,865 | 1,785 | 1,863 | 2,090,300 |
| 2012/12/18 | 1,721 | 1,769 | 1,712 | 1,758 | 2,407,700 |
| 2012/12/17 | 1,680 | 1,723 | 1,660 | 1,717 | 2,056,000 |
| 2012/12/14 | 1,629 | 1,654 | 1,618 | 1,646 | 2,263,000 |
| 2012/12/13 | 1,623 | 1,649 | 1,618 | 1,641 | 1,853,300 |
| 2012/12/12 | 1,600 | 1,604 | 1,566 | 1,596 | 1,507,000 |
| 2012/12/11 | 1,596 | 1,600 | 1,583 | 1,593 | 1,051,700 |
| 2012/12/10 | 1,630 | 1,635 | 1,583 | 1,590 | 1,286,000 |
| 2012/12/07 | 1,576 | 1,610 | 1,575 | 1,604 | 1,208,700 |
| 2012/12/06 | 1,569 | 1,575 | 1,551 | 1,566 | 876,100 |
| 2012/12/05 | 1,531 | 1,565 | 1,523 | 1,546 | 878,000 |
| 2012/12/04 | 1,552 | 1,555 | 1,538 | 1,547 | 928,500 |
| 2012/12/03 | 1,567 | 1,571 | 1,544 | 1,547 | 967,700 |
| 2012/11/30 | 1,577 | 1,577 | 1,553 | 1,563 | 1,511,600 |
| 2012/11/29 | 1,565 | 1,566 | 1,550 | 1,559 | 924,700 |
| 2012/11/28 | 1,560 | 1,573 | 1,552 | 1,556 | 1,303,500 |
| 2012/11/27 | 1,552 | 1,584 | 1,551 | 1,574 | 1,260,800 |
| 2012/11/26 | 1,587 | 1,590 | 1,548 | 1,550 | 1,059,800 |
| 2012/11/22 | 1,545 | 1,560 | 1,541 | 1,560 | 1,425,000 |
| 2012/11/21 | 1,549 | 1,549 | 1,496 | 1,513 | 1,839,400 |
| 2012/11/20 | 1,574 | 1,591 | 1,509 | 1,524 | 3,704,300 |
| 2012/11/19 | 1,610 | 1,610 | 1,580 | 1,594 | 2,868,400 |
| 2012/11/16 | 1,512 | 1,538 | 1,512 | 1,535 | 1,434,700 |
| 2012/11/15 | 1,458 | 1,502 | 1,457 | 1,497 | 1,379,000 |
| 2012/11/14 | 1,425 | 1,459 | 1,420 | 1,452 | 1,016,000 |
| 2012/11/13 | 1,403 | 1,429 | 1,400 | 1,429 | 1,211,800 |
| 2012/11/12 | 1,422 | 1,433 | 1,398 | 1,398 | 1,151,300 |
| 2012/11/09 | 1,432 | 1,442 | 1,423 | 1,431 | 830,800 |
| 2012/11/08 | 1,449 | 1,462 | 1,442 | 1,448 | 1,059,500 |
| 2012/11/07 | 1,454 | 1,475 | 1,439 | 1,471 | 1,720,700 |
| 2012/11/06 | 1,444 | 1,446 | 1,430 | 1,445 | 941,300 |
| 2012/11/05 | 1,445 | 1,454 | 1,435 | 1,441 | 489,800 |
| 2012/11/02 | 1,472 | 1,474 | 1,448 | 1,463 | 1,284,700 |
| 2012/11/01 | 1,453 | 1,458 | 1,435 | 1,445 | 872,300 |
| 2012/10/31 | 1,430 | 1,463 | 1,426 | 1,455 | 1,871,000 |
| 2012/10/30 | 1,434 | 1,444 | 1,407 | 1,408 | 2,734,800 |
| 2012/10/29 | 1,466 | 1,488 | 1,424 | 1,427 | 2,988,300 |
| 2012/10/26 | 1,510 | 1,511 | 1,472 | 1,472 | 2,080,600 |
| 2012/10/25 | 1,487 | 1,502 | 1,475 | 1,501 | 1,739,300 |
| 2012/10/24 | 1,498 | 1,509 | 1,481 | 1,483 | 2,027,600 |
| 2012/10/23 | 1,577 | 1,579 | 1,502 | 1,505 | 2,325,900 |
| 2012/10/22 | 1,562 | 1,572 | 1,546 | 1,570 | 1,726,800 |
| 2012/10/19 | 1,574 | 1,594 | 1,569 | 1,587 | 1,084,100 |
| 2012/10/18 | 1,580 | 1,590 | 1,563 | 1,584 | 1,058,500 |
| 2012/10/17 | 1,523 | 1,581 | 1,522 | 1,548 | 1,404,900 |
| 2012/10/16 | 1,526 | 1,531 | 1,507 | 1,517 | 935,300 |
| 2012/10/15 | 1,506 | 1,526 | 1,496 | 1,503 | 1,072,700 |
| 2012/10/12 | 1,504 | 1,528 | 1,502 | 1,507 | 1,683,300 |
| 2012/10/11 | 1,500 | 1,515 | 1,486 | 1,495 | 1,254,200 |
| 2012/10/10 | 1,508 | 1,543 | 1,506 | 1,513 | 1,641,100 |
| 2012/10/09 | 1,590 | 1,596 | 1,540 | 1,546 | 1,432,000 |
| 2012/10/05 | 1,582 | 1,595 | 1,572 | 1,589 | 1,129,800 |
| 2012/10/04 | 1,538 | 1,581 | 1,536 | 1,562 | 1,266,000 |
| 2012/10/03 | 1,532 | 1,537 | 1,508 | 1,525 | 841,600 |
| 2012/10/02 | 1,520 | 1,547 | 1,520 | 1,532 | 827,700 |
| 2012/10/01 | 1,499 | 1,515 | 1,492 | 1,512 | 1,075,400 |
| 2012/09/28 | 1,580 | 1,583 | 1,518 | 1,528 | 1,170,100 |
| 2012/09/27 | 1,553 | 1,578 | 1,550 | 1,573 | 963,800 |
| 2012/09/26 | 1,537 | 1,569 | 1,532 | 1,547 | 877,500 |
| 2012/09/25 | 1,551 | 1,588 | 1,546 | 1,569 | 1,154,000 |
| 2012/09/24 | 1,553 | 1,578 | 1,549 | 1,565 | 738,200 |
| 2012/09/21 | 1,579 | 1,588 | 1,557 | 1,568 | 1,210,600 |
| 2012/09/20 | 1,593 | 1,615 | 1,559 | 1,563 | 1,125,700 |
| 2012/09/19 | 1,600 | 1,632 | 1,587 | 1,615 | 1,260,600 |
| 2012/09/18 | 1,613 | 1,618 | 1,585 | 1,593 | 1,220,700 |
| 2012/09/14 | 1,557 | 1,610 | 1,552 | 1,607 | 2,074,700 |
| 2012/09/13 | 1,510 | 1,530 | 1,496 | 1,520 | 482,700 |
| 2012/09/12 | 1,491 | 1,525 | 1,489 | 1,509 | 1,107,600 |
| 2012/09/11 | 1,480 | 1,489 | 1,467 | 1,481 | 757,500 |
| 2012/09/10 | 1,490 | 1,502 | 1,484 | 1,497 | 665,800 |
| 2012/09/07 | 1,476 | 1,493 | 1,469 | 1,489 | 1,120,500 |
| 2012/09/06 | 1,425 | 1,446 | 1,425 | 1,444 | 1,068,800 |
| 2012/09/05 | 1,415 | 1,420 | 1,406 | 1,415 | 961,300 |
| 2012/09/04 | 1,427 | 1,428 | 1,406 | 1,424 | 1,089,300 |
| 2012/09/03 | 1,417 | 1,450 | 1,411 | 1,421 | 1,437,300 |
| 2012/08/31 | 1,392 | 1,422 | 1,391 | 1,408 | 1,385,200 |
| 2012/08/30 | 1,438 | 1,438 | 1,402 | 1,414 | 1,353,700 |
| 2012/08/29 | 1,412 | 1,464 | 1,411 | 1,444 | 1,275,300 |
| 2012/08/28 | 1,459 | 1,486 | 1,417 | 1,421 | 1,304,200 |
| 2012/08/27 | 1,466 | 1,476 | 1,451 | 1,458 | 1,424,500 |
| 2012/08/24 | 1,526 | 1,528 | 1,486 | 1,491 | 1,120,900 |
| 2012/08/23 | 1,536 | 1,556 | 1,529 | 1,550 | 1,465,500 |
| 2012/08/22 | 1,558 | 1,570 | 1,538 | 1,556 | 728,600 |
| 2012/08/21 | 1,582 | 1,592 | 1,566 | 1,566 | 712,500 |
| 2012/08/20 | 1,593 | 1,598 | 1,577 | 1,577 | 703,300 |
| 2012/08/17 | 1,557 | 1,580 | 1,542 | 1,580 | 934,700 |
| 2012/08/16 | 1,538 | 1,557 | 1,518 | 1,557 | 794,800 |
| 2012/08/15 | 1,567 | 1,572 | 1,506 | 1,523 | 930,600 |
| 2012/08/14 | 1,574 | 1,575 | 1,532 | 1,562 | 1,495,500 |
| 2012/08/13 | 1,518 | 1,552 | 1,518 | 1,551 | 697,300 |
| 2012/08/10 | 1,515 | 1,551 | 1,515 | 1,541 | 920,900 |
| 2012/08/09 | 1,520 | 1,533 | 1,510 | 1,525 | 994,100 |
| 2012/08/08 | 1,542 | 1,556 | 1,509 | 1,516 | 1,201,500 |
| 2012/08/07 | 1,506 | 1,521 | 1,494 | 1,519 | 890,300 |
| 2012/08/06 | 1,505 | 1,511 | 1,493 | 1,503 | 816,400 |
| 2012/08/03 | 1,453 | 1,465 | 1,438 | 1,460 | 954,000 |
| 2012/08/02 | 1,481 | 1,499 | 1,479 | 1,482 | 741,200 |
| 2012/08/01 | 1,492 | 1,506 | 1,485 | 1,491 | 954,400 |
| 2012/07/31 | 1,498 | 1,510 | 1,482 | 1,507 | 1,092,700 |
| 2012/07/30 | 1,504 | 1,507 | 1,478 | 1,496 | 692,200 |
| 2012/07/27 | 1,467 | 1,474 | 1,453 | 1,474 | 789,400 |
| 2012/07/26 | 1,434 | 1,445 | 1,414 | 1,434 | 1,156,800 |
| 2012/07/25 | 1,458 | 1,471 | 1,416 | 1,422 | 1,211,100 |
| 2012/07/24 | 1,492 | 1,506 | 1,470 | 1,486 | 1,200,500 |
| 2012/07/23 | 1,518 | 1,532 | 1,502 | 1,505 | 1,579,200 |
| 2012/07/20 | 1,580 | 1,580 | 1,488 | 1,516 | 2,094,800 |
| 2012/07/19 | 1,564 | 1,587 | 1,560 | 1,579 | 1,006,600 |
| 2012/07/18 | 1,542 | 1,584 | 1,540 | 1,543 | 1,298,900 |
| 2012/07/17 | 1,526 | 1,552 | 1,511 | 1,531 | 1,077,900 |
| 2012/07/13 | 1,551 | 1,566 | 1,522 | 1,522 | 1,410,600 |
| 2012/07/12 | 1,606 | 1,612 | 1,565 | 1,566 | 1,220,500 |
| 2012/07/11 | 1,608 | 1,622 | 1,590 | 1,611 | 772,800 |
| 2012/07/10 | 1,646 | 1,668 | 1,610 | 1,610 | 1,442,900 |
| 2012/07/09 | 1,643 | 1,664 | 1,632 | 1,634 | 1,668,900 |
| 2012/07/06 | 1,701 | 1,719 | 1,670 | 1,674 | 1,433,100 |
| 2012/07/05 | 1,731 | 1,733 | 1,688 | 1,703 | 1,760,100 |
| 2012/07/04 | 1,756 | 1,759 | 1,731 | 1,740 | 1,153,500 |
| 2012/07/03 | 1,720 | 1,753 | 1,720 | 1,752 | 1,176,900 |
| 2012/07/02 | 1,699 | 1,719 | 1,676 | 1,715 | 1,181,700 |
| 2012/06/29 | 1,645 | 1,696 | 1,635 | 1,684 | 1,293,700 |
| 2012/06/28 | 1,639 | 1,662 | 1,635 | 1,652 | 1,251,800 |
| 2012/06/27 | 1,597 | 1,605 | 1,571 | 1,605 | 1,336,500 |
| 2012/06/26 | 1,593 | 1,605 | 1,562 | 1,587 | 1,692,000 |
| 2012/06/25 | 1,628 | 1,640 | 1,613 | 1,617 | 940,000 |
| 2012/06/22 | 1,599 | 1,643 | 1,595 | 1,628 | 1,015,600 |
| 2012/06/21 | 1,627 | 1,656 | 1,621 | 1,624 | 2,057,700 |
| 2012/06/20 | 1,595 | 1,625 | 1,593 | 1,618 | 1,124,800 |
| 2012/06/19 | 1,578 | 1,600 | 1,571 | 1,583 | 1,189,300 |
| 2012/06/18 | 1,595 | 1,608 | 1,580 | 1,586 | 1,059,900 |
| 2012/06/15 | 1,545 | 1,560 | 1,540 | 1,548 | 1,147,700 |
| 2012/06/14 | 1,481 | 1,532 | 1,481 | 1,523 | 1,206,900 |
| 2012/06/13 | 1,479 | 1,503 | 1,471 | 1,498 | 967,600 |
| 2012/06/12 | 1,468 | 1,487 | 1,456 | 1,483 | 1,072,200 |
| 2012/06/11 | 1,497 | 1,521 | 1,491 | 1,505 | 1,353,300 |
| 2012/06/08 | 1,503 | 1,509 | 1,455 | 1,462 | 2,198,000 |
| 2012/06/07 | 1,490 | 1,525 | 1,479 | 1,513 | 1,544,500 |
| 2012/06/06 | 1,451 | 1,472 | 1,434 | 1,468 | 1,576,400 |
| 2012/06/05 | 1,416 | 1,443 | 1,400 | 1,439 | 1,411,900 |
| 2012/06/04 | 1,413 | 1,416 | 1,394 | 1,408 | 1,478,100 |
| 2012/06/01 | 1,414 | 1,458 | 1,406 | 1,453 | 2,641,700 |
| 2012/05/31 | 1,453 | 1,456 | 1,438 | 1,442 | 2,333,300 |
| 2012/05/30 | 1,497 | 1,500 | 1,461 | 1,482 | 1,456,200 |
| 2012/05/29 | 1,478 | 1,506 | 1,462 | 1,505 | 1,131,500 |
| 2012/05/28 | 1,494 | 1,494 | 1,463 | 1,484 | 1,203,500 |
| 2012/05/25 | 1,503 | 1,517 | 1,490 | 1,498 | 1,831,500 |
| 2012/05/24 | 1,474 | 1,498 | 1,463 | 1,492 | 1,519,000 |
| 2012/05/23 | 1,470 | 1,482 | 1,459 | 1,473 | 2,447,000 |
| 2012/05/22 | 1,470 | 1,480 | 1,463 | 1,476 | 1,440,200 |
| 2012/05/21 | 1,490 | 1,490 | 1,433 | 1,468 | 1,828,200 |
| 2012/05/18 | 1,466 | 1,476 | 1,452 | 1,460 | 1,462,300 |
| 2012/05/17 | 1,474 | 1,501 | 1,453 | 1,499 | 1,511,500 |
| 2012/05/16 | 1,498 | 1,504 | 1,469 | 1,486 | 1,797,500 |
| 2012/05/15 | 1,503 | 1,524 | 1,479 | 1,499 | 1,434,300 |
| 2012/05/14 | 1,505 | 1,523 | 1,488 | 1,509 | 1,568,200 |
| 2012/05/11 | 1,529 | 1,529 | 1,500 | 1,503 | 1,878,800 |
| 2012/05/10 | 1,512 | 1,537 | 1,508 | 1,530 | 1,324,900 |
| 2012/05/09 | 1,519 | 1,522 | 1,501 | 1,507 | 1,857,400 |
| 2012/05/08 | 1,563 | 1,575 | 1,527 | 1,540 | 1,994,900 |
| 2012/05/07 | 1,545 | 1,572 | 1,541 | 1,550 | 1,257,100 |
| 2012/05/02 | 1,631 | 1,636 | 1,612 | 1,612 | 1,177,600 |
| 2012/05/01 | 1,664 | 1,675 | 1,603 | 1,611 | 1,953,900 |
| 2012/04/27 | 1,657 | 1,703 | 1,641 | 1,655 | 1,968,600 |
| 2012/04/26 | 1,687 | 1,691 | 1,666 | 1,678 | 1,334,200 |
| 2012/04/25 | 1,668 | 1,686 | 1,646 | 1,663 | 1,464,000 |
| 2012/04/24 | 1,632 | 1,656 | 1,625 | 1,641 | 1,418,800 |
| 2012/04/23 | 1,665 | 1,685 | 1,633 | 1,648 | 1,649,600 |
| 2012/04/20 | 1,685 | 1,695 | 1,653 | 1,658 | 1,304,200 |
| 2012/04/19 | 1,651 | 1,682 | 1,636 | 1,678 | 1,352,900 |
| 2012/04/18 | 1,683 | 1,691 | 1,660 | 1,674 | 1,544,800 |
| 2012/04/17 | 1,638 | 1,665 | 1,631 | 1,648 | 1,658,700 |
| 2012/04/16 | 1,637 | 1,654 | 1,629 | 1,637 | 1,125,300 |
| 2012/04/13 | 1,690 | 1,699 | 1,666 | 1,675 | 2,436,100 |
| 2012/04/12 | 1,664 | 1,684 | 1,646 | 1,676 | 1,927,900 |
| 2012/04/11 | 1,658 | 1,674 | 1,646 | 1,664 | 2,513,100 |
| 2012/04/10 | 1,704 | 1,738 | 1,688 | 1,702 | 1,991,000 |
| 2012/04/09 | 1,693 | 1,713 | 1,677 | 1,678 | 1,713,800 |
| 2012/04/06 | 1,718 | 1,749 | 1,711 | 1,738 | 1,524,200 |
| 2012/04/05 | 1,776 | 1,776 | 1,732 | 1,758 | 1,890,600 |
| 2012/04/04 | 1,825 | 1,844 | 1,783 | 1,788 | 2,458,700 |
| 2012/04/03 | 1,845 | 1,855 | 1,833 | 1,835 | 1,503,800 |
| 2012/04/02 | 1,886 | 1,886 | 1,841 | 1,841 | 1,884,800 |
| 2012/03/30 | 1,838 | 1,861 | 1,824 | 1,850 | 2,458,500 |
| 2012/03/29 | 1,850 | 1,875 | 1,824 | 1,834 | 2,544,500 |
| 2012/03/28 | 1,818 | 1,846 | 1,813 | 1,833 | 2,760,500 |
| 2012/03/27 | 1,915 | 1,929 | 1,865 | 1,897 | 3,916,400 |
| 2012/03/26 | 1,882 | 1,897 | 1,851 | 1,858 | 3,352,700 |
| 2012/03/23 | 1,916 | 1,932 | 1,901 | 1,903 | 2,787,300 |
| 2012/03/22 | 1,953 | 1,960 | 1,925 | 1,948 | 2,430,200 |
| 2012/03/21 | 1,979 | 1,993 | 1,945 | 1,951 | 2,447,900 |
| 2012/03/19 | 2,005 | 2,011 | 1,990 | 2,001 | 2,072,900 |
| 2012/03/16 | 1,999 | 2,029 | 1,996 | 2,012 | 2,553,500 |
| 2012/03/15 | 2,037 | 2,054 | 2,002 | 2,011 | 1,809,700 |
| 2012/03/14 | 2,034 | 2,044 | 2,007 | 2,038 | 1,679,300 |
| 2012/03/13 | 1,970 | 2,010 | 1,966 | 1,976 | 1,763,000 |
| 2012/03/12 | 2,000 | 2,005 | 1,972 | 1,982 | 1,826,600 |
| 2012/03/09 | 1,960 | 1,997 | 1,957 | 1,988 | 3,082,600 |
| 2012/03/08 | 1,855 | 1,915 | 1,852 | 1,912 | 1,539,100 |
| 2012/03/07 | 1,850 | 1,861 | 1,828 | 1,848 | 1,409,100 |
| 2012/03/06 | 1,909 | 1,916 | 1,879 | 1,884 | 1,068,400 |
| 2012/03/05 | 1,906 | 1,931 | 1,894 | 1,904 | 1,187,500 |
| 2012/03/02 | 1,934 | 1,934 | 1,893 | 1,908 | 1,357,400 |
| 2012/03/01 | 1,936 | 1,937 | 1,890 | 1,899 | 1,922,200 |
| 2012/02/29 | 1,919 | 1,946 | 1,899 | 1,906 | 2,304,100 |
| 2012/02/28 | 1,828 | 1,902 | 1,826 | 1,895 | 1,741,600 |
| 2012/02/27 | 1,879 | 1,895 | 1,856 | 1,858 | 1,575,000 |
| 2012/02/24 | 1,862 | 1,895 | 1,835 | 1,878 | 2,313,100 |
| 2012/02/23 | 1,840 | 1,880 | 1,835 | 1,871 | 2,096,700 |
| 2012/02/22 | 1,854 | 1,862 | 1,828 | 1,844 | 2,005,700 |
| 2012/02/21 | 1,874 | 1,891 | 1,851 | 1,858 | 1,061,500 |
| 2012/02/20 | 1,897 | 1,910 | 1,874 | 1,886 | 1,220,100 |
| 2012/02/17 | 1,878 | 1,892 | 1,823 | 1,850 | 2,222,000 |
| 2012/02/16 | 1,808 | 1,843 | 1,798 | 1,838 | 2,777,900 |
| 2012/02/15 | 1,758 | 1,809 | 1,755 | 1,793 | 2,247,300 |
| 2012/02/14 | 1,723 | 1,742 | 1,696 | 1,732 | 2,442,800 |
| 2012/02/13 | 1,771 | 1,779 | 1,736 | 1,753 | 1,516,500 |
| 2012/02/10 | 1,788 | 1,801 | 1,766 | 1,767 | 1,408,300 |
| 2012/02/09 | 1,771 | 1,802 | 1,755 | 1,798 | 2,114,000 |
| 2012/02/08 | 1,723 | 1,783 | 1,723 | 1,781 | 2,788,400 |
| 2012/02/07 | 1,707 | 1,720 | 1,697 | 1,715 | 828,300 |
| 2012/02/06 | 1,710 | 1,732 | 1,701 | 1,706 | 1,399,300 |
| 2012/02/03 | 1,676 | 1,704 | 1,673 | 1,678 | 1,194,500 |
| 2012/02/02 | 1,689 | 1,715 | 1,685 | 1,696 | 1,716,400 |
| 2012/02/01 | 1,675 | 1,702 | 1,668 | 1,690 | 1,906,600 |
| 2012/01/31 | 1,632 | 1,670 | 1,624 | 1,658 | 3,296,900 |
| 2012/01/30 | 1,558 | 1,667 | 1,554 | 1,622 | 4,810,900 |
| 2012/01/27 | 1,520 | 1,535 | 1,505 | 1,511 | 1,973,500 |
| 2012/01/26 | 1,580 | 1,592 | 1,517 | 1,529 | 3,127,900 |
| 2012/01/25 | 1,576 | 1,589 | 1,545 | 1,574 | 3,059,500 |
| 2012/01/24 | 1,601 | 1,604 | 1,553 | 1,556 | 2,257,200 |
| 2012/01/23 | 1,565 | 1,602 | 1,565 | 1,588 | 2,293,100 |
| 2012/01/20 | 1,525 | 1,572 | 1,523 | 1,563 | 3,492,300 |
| 2012/01/19 | 1,497 | 1,505 | 1,485 | 1,495 | 1,723,500 |
| 2012/01/18 | 1,458 | 1,499 | 1,452 | 1,471 | 2,364,900 |
| 2012/01/17 | 1,463 | 1,470 | 1,445 | 1,457 | 1,631,700 |
| 2012/01/16 | 1,503 | 1,503 | 1,459 | 1,462 | 1,258,100 |
| 2012/01/13 | 1,530 | 1,534 | 1,514 | 1,524 | 2,333,500 |
| 2012/01/12 | 1,523 | 1,529 | 1,494 | 1,507 | 1,071,600 |
| 2012/01/11 | 1,522 | 1,541 | 1,513 | 1,523 | 1,500,200 |
| 2012/01/10 | 1,543 | 1,546 | 1,505 | 1,521 | 1,951,200 |
| 2012/01/06 | 1,527 | 1,547 | 1,495 | 1,503 | 1,756,300 |
| 2012/01/05 | 1,536 | 1,543 | 1,515 | 1,524 | 1,061,700 |
| 2012/01/04 | 1,544 | 1,572 | 1,526 | 1,543 | 2,159,700 |