グリー(3632)の株価時系列情報
グリー(3632)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 | 1,352 | 1,366 | 1,332 | 1,338 | 4,378,200 |
| 2012/12/27 | 1,378 | 1,378 | 1,357 | 1,360 | 3,641,300 |
| 2012/12/26 | 1,365 | 1,378 | 1,362 | 1,369 | 1,983,900 |
| 2012/12/25 | 1,375 | 1,381 | 1,352 | 1,363 | 2,922,400 |
| 2012/12/21 | 1,360 | 1,384 | 1,344 | 1,374 | 4,413,900 |
| 2012/12/20 | 1,378 | 1,388 | 1,351 | 1,358 | 4,447,700 |
| 2012/12/19 | 1,394 | 1,398 | 1,358 | 1,371 | 5,572,900 |
| 2012/12/18 | 1,402 | 1,412 | 1,387 | 1,391 | 4,445,000 |
| 2012/12/17 | 1,403 | 1,424 | 1,390 | 1,406 | 4,536,900 |
| 2012/12/14 | 1,420 | 1,438 | 1,395 | 1,405 | 4,326,700 |
| 2012/12/13 | 1,470 | 1,470 | 1,425 | 1,429 | 4,156,200 |
| 2012/12/12 | 1,480 | 1,495 | 1,445 | 1,458 | 7,187,200 |
| 2012/12/11 | 1,417 | 1,483 | 1,416 | 1,475 | 9,089,200 |
| 2012/12/10 | 1,405 | 1,414 | 1,393 | 1,412 | 3,293,700 |
| 2012/12/07 | 1,404 | 1,406 | 1,378 | 1,387 | 2,525,900 |
| 2012/12/06 | 1,394 | 1,404 | 1,377 | 1,396 | 3,031,500 |
| 2012/12/05 | 1,389 | 1,396 | 1,375 | 1,388 | 3,287,300 |
| 2012/12/04 | 1,410 | 1,418 | 1,386 | 1,392 | 3,470,400 |
| 2012/12/03 | 1,455 | 1,458 | 1,411 | 1,413 | 4,822,700 |
| 2012/11/30 | 1,400 | 1,453 | 1,397 | 1,433 | 7,757,300 |
| 2012/11/29 | 1,365 | 1,400 | 1,359 | 1,393 | 4,976,500 |
| 2012/11/28 | 1,413 | 1,414 | 1,355 | 1,356 | 5,618,600 |
| 2012/11/27 | 1,398 | 1,405 | 1,381 | 1,401 | 3,810,500 |
| 2012/11/26 | 1,385 | 1,398 | 1,378 | 1,381 | 2,551,700 |
| 2012/11/22 | 1,365 | 1,388 | 1,354 | 1,375 | 3,625,400 |
| 2012/11/21 | 1,390 | 1,393 | 1,359 | 1,362 | 3,603,100 |
| 2012/11/20 | 1,358 | 1,405 | 1,346 | 1,390 | 6,248,600 |
| 2012/11/19 | 1,345 | 1,354 | 1,330 | 1,348 | 3,483,300 |
| 2012/11/16 | 1,371 | 1,372 | 1,324 | 1,330 | 6,785,700 |
| 2012/11/15 | 1,370 | 1,392 | 1,345 | 1,373 | 11,318,900 |
| 2012/11/14 | 1,429 | 1,433 | 1,381 | 1,425 | 4,817,100 |
| 2012/11/13 | 1,380 | 1,423 | 1,374 | 1,412 | 4,566,600 |
| 2012/11/12 | 1,430 | 1,439 | 1,378 | 1,380 | 5,378,500 |
| 2012/11/09 | 1,470 | 1,484 | 1,437 | 1,439 | 9,578,400 |
| 2012/11/08 | 1,374 | 1,432 | 1,372 | 1,414 | 6,813,000 |
| 2012/11/07 | 1,344 | 1,395 | 1,337 | 1,390 | 9,408,700 |
| 2012/11/06 | 1,328 | 1,344 | 1,306 | 1,314 | 4,541,200 |
| 2012/11/05 | 1,340 | 1,352 | 1,316 | 1,328 | 4,892,500 |
| 2012/11/02 | 1,368 | 1,369 | 1,308 | 1,329 | 6,992,200 |
| 2012/11/01 | 1,391 | 1,399 | 1,356 | 1,357 | 4,462,900 |
| 2012/10/31 | 1,375 | 1,393 | 1,362 | 1,392 | 3,238,800 |
| 2012/10/30 | 1,381 | 1,395 | 1,365 | 1,365 | 4,126,900 |
| 2012/10/29 | 1,427 | 1,431 | 1,366 | 1,372 | 4,908,700 |
| 2012/10/26 | 1,418 | 1,446 | 1,415 | 1,416 | 4,773,800 |
| 2012/10/25 | 1,403 | 1,442 | 1,401 | 1,423 | 4,970,100 |
| 2012/10/24 | 1,390 | 1,442 | 1,376 | 1,413 | 9,773,100 |
| 2012/10/23 | 1,400 | 1,405 | 1,362 | 1,368 | 5,861,800 |
| 2012/10/22 | 1,385 | 1,407 | 1,365 | 1,387 | 4,762,400 |
| 2012/10/19 | 1,396 | 1,396 | 1,355 | 1,378 | 6,517,400 |
| 2012/10/18 | 1,459 | 1,466 | 1,398 | 1,400 | 6,673,100 |
| 2012/10/17 | 1,489 | 1,495 | 1,448 | 1,459 | 4,069,600 |
| 2012/10/16 | 1,395 | 1,470 | 1,393 | 1,470 | 4,583,300 |
| 2012/10/15 | 1,397 | 1,419 | 1,382 | 1,400 | 2,839,900 |
| 2012/10/12 | 1,420 | 1,427 | 1,397 | 1,400 | 3,046,900 |
| 2012/10/11 | 1,403 | 1,463 | 1,393 | 1,417 | 6,209,800 |
| 2012/10/10 | 1,460 | 1,461 | 1,426 | 1,433 | 4,160,200 |
| 2012/10/09 | 1,490 | 1,490 | 1,461 | 1,472 | 3,990,900 |
| 2012/10/05 | 1,446 | 1,476 | 1,439 | 1,473 | 7,334,800 |
| 2012/10/04 | 1,406 | 1,464 | 1,395 | 1,456 | 8,285,600 |
| 2012/10/03 | 1,395 | 1,402 | 1,363 | 1,399 | 5,760,800 |
| 2012/10/02 | 1,396 | 1,423 | 1,370 | 1,378 | 6,538,000 |
| 2012/10/01 | 1,437 | 1,446 | 1,385 | 1,408 | 7,127,200 |
| 2012/09/28 | 1,412 | 1,430 | 1,399 | 1,429 | 10,176,600 |
| 2012/09/27 | 1,465 | 1,499 | 1,366 | 1,382 | 22,053,200 |
| 2012/09/26 | 1,512 | 1,577 | 1,485 | 1,575 | 12,551,300 |
| 2012/09/25 | 1,589 | 1,594 | 1,531 | 1,534 | 6,311,200 |
| 2012/09/24 | 1,545 | 1,602 | 1,545 | 1,586 | 7,971,700 |
| 2012/09/21 | 1,640 | 1,651 | 1,560 | 1,569 | 11,411,300 |
| 2012/09/20 | 1,723 | 1,772 | 1,626 | 1,650 | 18,366,000 |
| 2012/09/19 | 1,618 | 1,719 | 1,615 | 1,709 | 12,944,400 |
| 2012/09/18 | 1,620 | 1,630 | 1,596 | 1,628 | 8,030,000 |
| 2012/09/14 | 1,598 | 1,634 | 1,558 | 1,581 | 14,204,300 |
| 2012/09/13 | 1,499 | 1,578 | 1,493 | 1,569 | 14,067,600 |
| 2012/09/12 | 1,445 | 1,465 | 1,440 | 1,464 | 6,470,500 |
| 2012/09/11 | 1,380 | 1,433 | 1,378 | 1,421 | 7,890,800 |
| 2012/09/10 | 1,335 | 1,382 | 1,326 | 1,382 | 5,325,500 |
| 2012/09/07 | 1,331 | 1,350 | 1,317 | 1,322 | 3,632,200 |
| 2012/09/06 | 1,330 | 1,345 | 1,312 | 1,322 | 3,392,600 |
| 2012/09/05 | 1,370 | 1,374 | 1,315 | 1,325 | 4,275,300 |
| 2012/09/04 | 1,355 | 1,395 | 1,350 | 1,373 | 5,653,300 |
| 2012/09/03 | 1,304 | 1,359 | 1,300 | 1,353 | 5,139,400 |
| 2012/08/31 | 1,290 | 1,311 | 1,282 | 1,302 | 4,417,800 |
| 2012/08/30 | 1,328 | 1,333 | 1,277 | 1,281 | 4,498,900 |
| 2012/08/29 | 1,322 | 1,356 | 1,309 | 1,337 | 3,402,400 |
| 2012/08/28 | 1,345 | 1,358 | 1,325 | 1,328 | 2,962,800 |
| 2012/08/27 | 1,367 | 1,378 | 1,352 | 1,354 | 4,636,300 |
| 2012/08/24 | 1,323 | 1,379 | 1,312 | 1,379 | 8,362,300 |
| 2012/08/23 | 1,343 | 1,349 | 1,323 | 1,331 | 5,089,800 |
| 2012/08/22 | 1,351 | 1,355 | 1,336 | 1,345 | 2,720,100 |
| 2012/08/21 | 1,364 | 1,367 | 1,351 | 1,357 | 2,438,200 |
| 2012/08/20 | 1,367 | 1,377 | 1,356 | 1,364 | 3,071,300 |
| 2012/08/17 | 1,350 | 1,373 | 1,345 | 1,363 | 4,619,900 |
| 2012/08/16 | 1,335 | 1,363 | 1,323 | 1,350 | 6,604,800 |
| 2012/08/15 | 1,367 | 1,400 | 1,314 | 1,350 | 16,009,200 |
| 2012/08/14 | 1,481 | 1,511 | 1,449 | 1,457 | 12,586,500 |
| 2012/08/13 | 1,367 | 1,456 | 1,360 | 1,455 | 11,266,200 |
| 2012/08/10 | 1,400 | 1,427 | 1,335 | 1,376 | 16,806,700 |
| 2012/08/09 | 1,275 | 1,298 | 1,251 | 1,273 | 4,696,200 |
| 2012/08/08 | 1,350 | 1,359 | 1,283 | 1,293 | 6,074,000 |
| 2012/08/07 | 1,250 | 1,312 | 1,244 | 1,312 | 5,938,100 |
| 2012/08/06 | 1,242 | 1,253 | 1,228 | 1,242 | 3,718,200 |
| 2012/08/03 | 1,217 | 1,241 | 1,207 | 1,219 | 4,601,500 |
| 2012/08/02 | 1,247 | 1,270 | 1,217 | 1,222 | 5,613,000 |
| 2012/08/01 | 1,220 | 1,260 | 1,215 | 1,246 | 5,437,500 |
| 2012/07/31 | 1,215 | 1,262 | 1,194 | 1,243 | 6,730,400 |
| 2012/07/30 | 1,234 | 1,263 | 1,184 | 1,203 | 9,826,800 |
| 2012/07/27 | 1,224 | 1,249 | 1,188 | 1,214 | 11,518,900 |
| 2012/07/26 | 1,260 | 1,328 | 1,170 | 1,314 | 12,884,800 |
| 2012/07/25 | 1,380 | 1,416 | 1,260 | 1,272 | 12,268,100 |
| 2012/07/24 | 1,360 | 1,436 | 1,327 | 1,381 | 11,456,700 |
| 2012/07/23 | 1,443 | 1,478 | 1,375 | 1,376 | 5,962,200 |
| 2012/07/20 | 1,470 | 1,470 | 1,435 | 1,451 | 2,803,000 |
| 2012/07/19 | 1,451 | 1,488 | 1,445 | 1,470 | 4,282,900 |
| 2012/07/18 | 1,411 | 1,456 | 1,410 | 1,434 | 4,530,500 |
| 2012/07/17 | 1,464 | 1,470 | 1,431 | 1,433 | 5,675,600 |
| 2012/07/13 | 1,474 | 1,522 | 1,451 | 1,504 | 5,468,900 |
| 2012/07/12 | 1,536 | 1,550 | 1,477 | 1,483 | 5,859,400 |
| 2012/07/11 | 1,453 | 1,528 | 1,434 | 1,528 | 7,870,500 |
| 2012/07/10 | 1,524 | 1,528 | 1,445 | 1,461 | 6,551,100 |
| 2012/07/09 | 1,543 | 1,559 | 1,511 | 1,512 | 3,976,700 |
| 2012/07/06 | 1,530 | 1,555 | 1,508 | 1,537 | 5,831,300 |
| 2012/07/05 | 1,570 | 1,589 | 1,532 | 1,534 | 4,213,600 |
| 2012/07/04 | 1,599 | 1,609 | 1,575 | 1,577 | 5,162,100 |
| 2012/07/03 | 1,623 | 1,669 | 1,595 | 1,605 | 6,443,000 |
| 2012/07/02 | 1,615 | 1,649 | 1,586 | 1,628 | 6,033,300 |
| 2012/06/29 | 1,580 | 1,595 | 1,555 | 1,581 | 5,668,500 |
| 2012/06/28 | 1,600 | 1,615 | 1,571 | 1,589 | 5,284,500 |
| 2012/06/27 | 1,645 | 1,658 | 1,590 | 1,592 | 6,198,500 |
| 2012/06/26 | 1,679 | 1,683 | 1,643 | 1,663 | 4,815,000 |
| 2012/06/25 | 1,690 | 1,693 | 1,654 | 1,662 | 5,760,100 |
| 2012/06/22 | 1,626 | 1,649 | 1,611 | 1,634 | 5,460,200 |
| 2012/06/21 | 1,644 | 1,688 | 1,642 | 1,645 | 10,228,700 |
| 2012/06/20 | 1,594 | 1,680 | 1,557 | 1,674 | 15,569,400 |
| 2012/06/19 | 1,688 | 1,692 | 1,605 | 1,606 | 10,622,500 |
| 2012/06/18 | 1,734 | 1,754 | 1,706 | 1,717 | 10,046,200 |
| 2012/06/15 | 1,675 | 1,715 | 1,641 | 1,710 | 22,053,800 |
| 2012/06/14 | 1,586 | 1,624 | 1,572 | 1,578 | 10,415,600 |
| 2012/06/13 | 1,588 | 1,625 | 1,550 | 1,593 | 19,087,800 |
| 2012/06/12 | 1,435 | 1,598 | 1,426 | 1,596 | 24,052,500 |
| 2012/06/11 | 1,393 | 1,497 | 1,372 | 1,470 | 12,377,600 |
| 2012/06/08 | 1,333 | 1,364 | 1,311 | 1,363 | 9,064,100 |
| 2012/06/07 | 1,320 | 1,362 | 1,293 | 1,350 | 12,270,800 |
| 2012/06/06 | 1,290 | 1,327 | 1,220 | 1,277 | 15,868,100 |
| 2012/06/05 | 1,108 | 1,260 | 1,108 | 1,253 | 15,295,400 |
| 2012/06/04 | 1,060 | 1,155 | 1,050 | 1,096 | 13,082,100 |
| 2012/06/01 | 1,220 | 1,223 | 1,122 | 1,126 | 9,201,900 |
| 2012/05/31 | 1,290 | 1,302 | 1,250 | 1,255 | 6,068,700 |
| 2012/05/30 | 1,310 | 1,356 | 1,305 | 1,318 | 5,567,600 |
| 2012/05/29 | 1,312 | 1,342 | 1,303 | 1,317 | 5,351,700 |
| 2012/05/28 | 1,368 | 1,375 | 1,302 | 1,332 | 5,774,800 |
| 2012/05/25 | 1,428 | 1,435 | 1,364 | 1,366 | 7,557,200 |
| 2012/05/24 | 1,400 | 1,440 | 1,382 | 1,440 | 7,153,000 |
| 2012/05/23 | 1,367 | 1,388 | 1,348 | 1,378 | 7,972,500 |
| 2012/05/22 | 1,367 | 1,413 | 1,355 | 1,376 | 6,768,000 |
| 2012/05/21 | 1,305 | 1,399 | 1,293 | 1,368 | 11,633,500 |
| 2012/05/18 | 1,410 | 1,464 | 1,360 | 1,365 | 13,661,800 |
| 2012/05/17 | 1,435 | 1,452 | 1,401 | 1,451 | 9,872,200 |
| 2012/05/16 | 1,411 | 1,432 | 1,359 | 1,384 | 10,723,300 |
| 2012/05/15 | 1,400 | 1,438 | 1,343 | 1,409 | 11,906,000 |
| 2012/05/14 | 1,424 | 1,514 | 1,405 | 1,458 | 11,218,200 |
| 2012/05/11 | 1,531 | 1,546 | 1,431 | 1,440 | 12,569,700 |
| 2012/05/10 | 1,590 | 1,623 | 1,515 | 1,527 | 19,665,600 |
| 2012/05/09 | 1,530 | 1,607 | 1,460 | 1,491 | 30,063,000 |
| 2012/05/08 | 1,650 | 1,727 | 1,380 | 1,650 | 45,999,600 |
| 2012/05/07 | 1,651 | 1,651 | 1,651 | 1,651 | 3,112,800 |
| 2012/05/02 | 2,107 | 2,168 | 2,103 | 2,151 | 6,431,900 |
| 2012/05/01 | 2,133 | 2,159 | 2,091 | 2,098 | 4,638,700 |
| 2012/04/27 | 2,176 | 2,187 | 2,138 | 2,151 | 4,471,500 |
| 2012/04/26 | 2,190 | 2,208 | 2,146 | 2,175 | 5,333,000 |
| 2012/04/25 | 2,160 | 2,196 | 2,120 | 2,163 | 6,679,300 |
| 2012/04/24 | 2,288 | 2,304 | 2,153 | 2,176 | 12,358,100 |
| 2012/04/23 | 2,204 | 2,246 | 2,204 | 2,244 | 7,053,000 |
| 2012/04/20 | 2,199 | 2,221 | 2,179 | 2,186 | 5,519,100 |
| 2012/04/19 | 2,200 | 2,248 | 2,195 | 2,210 | 8,300,400 |
| 2012/04/18 | 2,177 | 2,245 | 2,158 | 2,219 | 15,478,300 |
| 2012/04/17 | 2,011 | 2,188 | 1,991 | 2,187 | 18,390,200 |
| 2012/04/16 | 2,045 | 2,058 | 2,003 | 2,005 | 6,496,200 |
| 2012/04/13 | 2,005 | 2,065 | 2,003 | 2,044 | 7,831,500 |
| 2012/04/12 | 2,010 | 2,037 | 1,992 | 2,001 | 5,507,400 |
| 2012/04/11 | 1,966 | 2,041 | 1,953 | 2,010 | 9,009,500 |
| 2012/04/10 | 2,020 | 2,029 | 1,977 | 1,979 | 8,277,300 |
| 2012/04/09 | 1,960 | 2,035 | 1,937 | 2,031 | 8,345,500 |
| 2012/04/06 | 1,958 | 1,992 | 1,942 | 1,982 | 8,853,200 |
| 2012/04/05 | 2,000 | 2,001 | 1,925 | 1,957 | 11,974,400 |
| 2012/04/04 | 2,020 | 2,055 | 2,007 | 2,017 | 7,088,000 |
| 2012/04/03 | 2,050 | 2,061 | 2,003 | 2,013 | 8,106,800 |
| 2012/04/02 | 2,085 | 2,092 | 2,038 | 2,067 | 6,914,100 |
| 2012/03/30 | 2,080 | 2,095 | 2,014 | 2,089 | 9,124,600 |
| 2012/03/29 | 2,031 | 2,109 | 2,023 | 2,078 | 10,330,100 |
| 2012/03/28 | 2,040 | 2,076 | 1,988 | 2,006 | 12,884,900 |
| 2012/03/27 | 2,055 | 2,094 | 2,017 | 2,060 | 16,713,200 |
| 2012/03/26 | 2,210 | 2,211 | 2,049 | 2,100 | 18,656,600 |
| 2012/03/23 | 2,250 | 2,253 | 2,205 | 2,215 | 6,849,700 |
| 2012/03/22 | 2,213 | 2,264 | 2,173 | 2,240 | 14,456,500 |
| 2012/03/21 | 2,140 | 2,203 | 2,103 | 2,194 | 11,935,300 |
| 2012/03/19 | 2,225 | 2,279 | 2,128 | 2,132 | 12,926,900 |
| 2012/03/16 | 2,215 | 2,243 | 2,172 | 2,224 | 11,903,300 |
| 2012/03/15 | 2,200 | 2,238 | 2,113 | 2,130 | 15,179,400 |
| 2012/03/14 | 2,340 | 2,357 | 2,200 | 2,216 | 18,918,500 |
| 2012/03/13 | 2,400 | 2,430 | 2,340 | 2,357 | 7,995,900 |
| 2012/03/12 | 2,357 | 2,448 | 2,343 | 2,411 | 8,229,200 |
| 2012/03/09 | 2,433 | 2,457 | 2,378 | 2,383 | 8,890,600 |
| 2012/03/08 | 2,480 | 2,499 | 2,410 | 2,448 | 6,128,300 |
| 2012/03/07 | 2,517 | 2,532 | 2,469 | 2,470 | 4,635,100 |
| 2012/03/06 | 2,490 | 2,532 | 2,466 | 2,528 | 5,836,900 |
| 2012/03/05 | 2,502 | 2,509 | 2,460 | 2,487 | 4,333,100 |
| 2012/03/02 | 2,468 | 2,528 | 2,447 | 2,495 | 7,315,900 |
| 2012/03/01 | 2,568 | 2,569 | 2,475 | 2,487 | 7,120,300 |
| 2012/02/29 | 2,530 | 2,580 | 2,510 | 2,542 | 8,617,200 |
| 2012/02/28 | 2,465 | 2,565 | 2,461 | 2,560 | 14,612,200 |
| 2012/02/27 | 2,390 | 2,455 | 2,376 | 2,449 | 8,201,500 |
| 2012/02/24 | 2,379 | 2,413 | 2,328 | 2,378 | 6,760,800 |
| 2012/02/23 | 2,400 | 2,427 | 2,367 | 2,378 | 5,434,200 |
| 2012/02/22 | 2,423 | 2,453 | 2,335 | 2,386 | 13,620,700 |
| 2012/02/21 | 2,178 | 2,395 | 2,177 | 2,383 | 18,347,500 |
| 2012/02/20 | 2,339 | 2,343 | 2,217 | 2,228 | 20,230,400 |
| 2012/02/17 | 2,495 | 2,560 | 2,370 | 2,374 | 13,007,800 |
| 2012/02/16 | 2,575 | 2,591 | 2,517 | 2,524 | 6,084,000 |
| 2012/02/15 | 2,640 | 2,641 | 2,570 | 2,581 | 7,660,700 |
| 2012/02/14 | 2,578 | 2,665 | 2,577 | 2,645 | 7,977,700 |
| 2012/02/13 | 2,535 | 2,612 | 2,516 | 2,582 | 5,800,300 |
| 2012/02/10 | 2,630 | 2,638 | 2,556 | 2,562 | 6,349,200 |
| 2012/02/09 | 2,552 | 2,630 | 2,536 | 2,622 | 8,363,500 |
| 2012/02/08 | 2,694 | 2,697 | 2,572 | 2,576 | 9,190,400 |
| 2012/02/07 | 2,590 | 2,632 | 2,554 | 2,611 | 9,033,000 |
| 2012/02/06 | 2,559 | 2,688 | 2,552 | 2,605 | 15,255,500 |
| 2012/02/03 | 2,419 | 2,614 | 2,388 | 2,565 | 26,255,700 |
| 2012/02/02 | 2,314 | 2,349 | 2,233 | 2,269 | 9,925,600 |
| 2012/02/01 | 2,178 | 2,290 | 2,175 | 2,286 | 10,540,100 |
| 2012/01/31 | 2,133 | 2,200 | 2,110 | 2,200 | 8,867,400 |
| 2012/01/30 | 2,140 | 2,184 | 2,104 | 2,115 | 7,954,700 |
| 2012/01/27 | 2,073 | 2,155 | 2,058 | 2,126 | 8,872,800 |
| 2012/01/26 | 2,050 | 2,076 | 2,003 | 2,069 | 7,479,100 |
| 2012/01/25 | 2,050 | 2,103 | 2,032 | 2,079 | 5,976,800 |
| 2012/01/24 | 2,108 | 2,111 | 2,015 | 2,069 | 10,150,300 |
| 2012/01/23 | 2,010 | 2,095 | 1,995 | 2,090 | 10,081,500 |
| 2012/01/20 | 2,080 | 2,080 | 1,971 | 1,978 | 14,895,600 |
| 2012/01/19 | 2,151 | 2,183 | 2,015 | 2,080 | 18,136,200 |
| 2012/01/18 | 2,194 | 2,267 | 2,151 | 2,161 | 9,617,600 |
| 2012/01/17 | 2,297 | 2,319 | 2,198 | 2,214 | 8,080,500 |
| 2012/01/16 | 2,242 | 2,284 | 2,190 | 2,271 | 6,722,900 |
| 2012/01/13 | 2,228 | 2,279 | 2,172 | 2,262 | 12,987,300 |
| 2012/01/12 | 2,290 | 2,324 | 2,115 | 2,202 | 20,248,800 |
| 2012/01/11 | 2,375 | 2,423 | 2,272 | 2,282 | 12,212,800 |
| 2012/01/10 | 2,500 | 2,513 | 2,387 | 2,399 | 10,892,500 |
| 2012/01/06 | 2,656 | 2,660 | 2,516 | 2,530 | 9,900,800 |
| 2012/01/05 | 2,650 | 2,656 | 2,590 | 2,625 | 3,491,400 |
| 2012/01/04 | 2,672 | 2,672 | 2,641 | 2,648 | 2,311,800 |