武田薬品工業(4502)の株価時系列情報
武田薬品工業(4502)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 | 3,875 | 3,885 | 3,855 | 3,855 | 2,026,300 |
| 2012/12/27 | 3,875 | 3,890 | 3,860 | 3,860 | 2,499,300 |
| 2012/12/26 | 3,880 | 3,880 | 3,850 | 3,865 | 1,444,700 |
| 2012/12/25 | 3,885 | 3,890 | 3,855 | 3,865 | 1,650,900 |
| 2012/12/21 | 3,890 | 3,900 | 3,865 | 3,865 | 3,016,800 |
| 2012/12/20 | 3,875 | 3,890 | 3,865 | 3,875 | 2,859,400 |
| 2012/12/19 | 3,860 | 3,870 | 3,845 | 3,870 | 2,139,400 |
| 2012/12/18 | 3,835 | 3,855 | 3,830 | 3,845 | 1,938,600 |
| 2012/12/17 | 3,835 | 3,840 | 3,805 | 3,835 | 1,999,900 |
| 2012/12/14 | 3,810 | 3,840 | 3,795 | 3,805 | 4,687,400 |
| 2012/12/13 | 3,850 | 3,850 | 3,795 | 3,805 | 2,671,600 |
| 2012/12/12 | 3,860 | 3,865 | 3,815 | 3,835 | 1,443,600 |
| 2012/12/11 | 3,865 | 3,865 | 3,835 | 3,840 | 1,475,900 |
| 2012/12/10 | 3,870 | 3,870 | 3,850 | 3,865 | 1,869,500 |
| 2012/12/07 | 3,820 | 3,845 | 3,810 | 3,840 | 1,992,400 |
| 2012/12/06 | 3,805 | 3,815 | 3,800 | 3,805 | 1,738,800 |
| 2012/12/05 | 3,760 | 3,795 | 3,760 | 3,795 | 2,023,700 |
| 2012/12/04 | 3,760 | 3,775 | 3,760 | 3,770 | 1,190,700 |
| 2012/12/03 | 3,775 | 3,780 | 3,745 | 3,755 | 1,120,400 |
| 2012/11/30 | 3,745 | 3,770 | 3,735 | 3,770 | 2,088,300 |
| 2012/11/29 | 3,730 | 3,745 | 3,720 | 3,740 | 1,154,800 |
| 2012/11/28 | 3,730 | 3,750 | 3,725 | 3,725 | 1,401,500 |
| 2012/11/27 | 3,735 | 3,760 | 3,730 | 3,740 | 2,384,400 |
| 2012/11/26 | 3,730 | 3,735 | 3,705 | 3,725 | 1,814,500 |
| 2012/11/22 | 3,730 | 3,735 | 3,715 | 3,725 | 1,187,100 |
| 2012/11/21 | 3,720 | 3,725 | 3,710 | 3,725 | 1,339,500 |
| 2012/11/20 | 3,730 | 3,730 | 3,710 | 3,715 | 1,624,700 |
| 2012/11/19 | 3,655 | 3,710 | 3,655 | 3,710 | 1,947,500 |
| 2012/11/16 | 3,630 | 3,655 | 3,625 | 3,650 | 2,023,800 |
| 2012/11/15 | 3,660 | 3,680 | 3,625 | 3,640 | 1,826,300 |
| 2012/11/14 | 3,640 | 3,695 | 3,620 | 3,660 | 1,602,000 |
| 2012/11/13 | 3,640 | 3,650 | 3,620 | 3,635 | 1,442,900 |
| 2012/11/12 | 3,660 | 3,670 | 3,650 | 3,650 | 1,210,100 |
| 2012/11/09 | 3,700 | 3,705 | 3,680 | 3,685 | 1,472,900 |
| 2012/11/08 | 3,705 | 3,725 | 3,700 | 3,715 | 1,724,200 |
| 2012/11/07 | 3,725 | 3,730 | 3,710 | 3,730 | 1,720,400 |
| 2012/11/06 | 3,705 | 3,730 | 3,700 | 3,715 | 1,275,100 |
| 2012/11/05 | 3,690 | 3,725 | 3,690 | 3,715 | 1,196,300 |
| 2012/11/02 | 3,720 | 3,720 | 3,705 | 3,710 | 1,868,300 |
| 2012/11/01 | 3,680 | 3,710 | 3,670 | 3,700 | 2,072,400 |
| 2012/10/31 | 3,690 | 3,710 | 3,665 | 3,710 | 1,951,900 |
| 2012/10/30 | 3,670 | 3,705 | 3,660 | 3,660 | 1,853,900 |
| 2012/10/29 | 3,695 | 3,700 | 3,675 | 3,680 | 1,221,300 |
| 2012/10/26 | 3,680 | 3,710 | 3,680 | 3,695 | 2,023,000 |
| 2012/10/25 | 3,645 | 3,700 | 3,640 | 3,700 | 2,074,000 |
| 2012/10/24 | 3,610 | 3,670 | 3,610 | 3,635 | 1,974,200 |
| 2012/10/23 | 3,655 | 3,690 | 3,650 | 3,655 | 1,863,000 |
| 2012/10/22 | 3,640 | 3,685 | 3,640 | 3,680 | 1,561,300 |
| 2012/10/19 | 3,645 | 3,675 | 3,635 | 3,670 | 2,047,800 |
| 2012/10/18 | 3,635 | 3,665 | 3,620 | 3,665 | 2,159,300 |
| 2012/10/17 | 3,590 | 3,630 | 3,580 | 3,615 | 1,558,800 |
| 2012/10/16 | 3,580 | 3,595 | 3,550 | 3,565 | 1,523,400 |
| 2012/10/15 | 3,525 | 3,560 | 3,525 | 3,560 | 1,586,600 |
| 2012/10/12 | 3,530 | 3,555 | 3,525 | 3,535 | 2,490,300 |
| 2012/10/11 | 3,515 | 3,550 | 3,510 | 3,530 | 1,822,900 |
| 2012/10/10 | 3,550 | 3,560 | 3,520 | 3,525 | 1,874,100 |
| 2012/10/09 | 3,550 | 3,620 | 3,550 | 3,580 | 2,018,900 |
| 2012/10/05 | 3,580 | 3,580 | 3,540 | 3,550 | 1,170,800 |
| 2012/10/04 | 3,495 | 3,560 | 3,490 | 3,545 | 1,689,300 |
| 2012/10/03 | 3,555 | 3,565 | 3,495 | 3,500 | 2,312,100 |
| 2012/10/02 | 3,580 | 3,585 | 3,560 | 3,570 | 1,178,100 |
| 2012/10/01 | 3,570 | 3,585 | 3,550 | 3,575 | 2,076,800 |
| 2012/09/28 | 3,630 | 3,640 | 3,570 | 3,595 | 2,663,900 |
| 2012/09/27 | 3,570 | 3,650 | 3,570 | 3,640 | 2,783,700 |
| 2012/09/26 | 3,575 | 3,645 | 3,565 | 3,585 | 3,910,700 |
| 2012/09/25 | 3,740 | 3,745 | 3,725 | 3,735 | 3,296,300 |
| 2012/09/24 | 3,740 | 3,750 | 3,735 | 3,750 | 2,101,400 |
| 2012/09/21 | 3,740 | 3,745 | 3,730 | 3,735 | 1,656,700 |
| 2012/09/20 | 3,730 | 3,745 | 3,725 | 3,725 | 2,044,400 |
| 2012/09/19 | 3,730 | 3,745 | 3,715 | 3,735 | 1,801,600 |
| 2012/09/18 | 3,725 | 3,730 | 3,710 | 3,725 | 1,663,300 |
| 2012/09/14 | 3,710 | 3,720 | 3,685 | 3,695 | 3,422,400 |
| 2012/09/13 | 3,685 | 3,700 | 3,670 | 3,700 | 991,200 |
| 2012/09/12 | 3,640 | 3,690 | 3,635 | 3,685 | 1,444,600 |
| 2012/09/11 | 3,640 | 3,665 | 3,620 | 3,640 | 1,528,500 |
| 2012/09/10 | 3,640 | 3,645 | 3,620 | 3,640 | 1,231,600 |
| 2012/09/07 | 3,680 | 3,685 | 3,640 | 3,660 | 2,010,600 |
| 2012/09/06 | 3,665 | 3,665 | 3,620 | 3,640 | 1,844,900 |
| 2012/09/05 | 3,615 | 3,665 | 3,615 | 3,640 | 1,636,700 |
| 2012/09/04 | 3,640 | 3,640 | 3,600 | 3,605 | 1,852,700 |
| 2012/09/03 | 3,655 | 3,660 | 3,615 | 3,625 | 2,220,300 |
| 2012/08/31 | 3,650 | 3,695 | 3,640 | 3,670 | 1,900,800 |
| 2012/08/30 | 3,680 | 3,680 | 3,655 | 3,665 | 1,729,900 |
| 2012/08/29 | 3,730 | 3,730 | 3,675 | 3,695 | 1,720,700 |
| 2012/08/28 | 3,745 | 3,745 | 3,710 | 3,720 | 1,757,300 |
| 2012/08/27 | 3,735 | 3,745 | 3,730 | 3,730 | 1,133,000 |
| 2012/08/24 | 3,715 | 3,735 | 3,715 | 3,725 | 1,092,400 |
| 2012/08/23 | 3,710 | 3,730 | 3,705 | 3,730 | 1,538,400 |
| 2012/08/22 | 3,715 | 3,720 | 3,700 | 3,720 | 1,271,400 |
| 2012/08/21 | 3,710 | 3,715 | 3,700 | 3,705 | 771,700 |
| 2012/08/20 | 3,690 | 3,715 | 3,685 | 3,695 | 1,633,700 |
| 2012/08/17 | 3,665 | 3,685 | 3,660 | 3,680 | 1,441,400 |
| 2012/08/16 | 3,665 | 3,670 | 3,655 | 3,670 | 1,085,700 |
| 2012/08/15 | 3,665 | 3,670 | 3,640 | 3,665 | 1,166,100 |
| 2012/08/14 | 3,655 | 3,670 | 3,635 | 3,650 | 1,755,600 |
| 2012/08/13 | 3,660 | 3,670 | 3,655 | 3,655 | 497,700 |
| 2012/08/10 | 3,675 | 3,680 | 3,655 | 3,655 | 1,224,400 |
| 2012/08/09 | 3,665 | 3,685 | 3,640 | 3,685 | 1,549,600 |
| 2012/08/08 | 3,675 | 3,690 | 3,660 | 3,675 | 2,161,600 |
| 2012/08/07 | 3,640 | 3,670 | 3,635 | 3,670 | 999,500 |
| 2012/08/06 | 3,650 | 3,655 | 3,630 | 3,650 | 1,258,600 |
| 2012/08/03 | 3,605 | 3,630 | 3,590 | 3,620 | 1,834,600 |
| 2012/08/02 | 3,645 | 3,655 | 3,620 | 3,620 | 1,701,600 |
| 2012/08/01 | 3,625 | 3,655 | 3,615 | 3,650 | 1,897,100 |
| 2012/07/31 | 3,595 | 3,615 | 3,580 | 3,600 | 1,725,900 |
| 2012/07/30 | 3,590 | 3,645 | 3,585 | 3,640 | 2,068,400 |
| 2012/07/27 | 3,600 | 3,600 | 3,560 | 3,580 | 1,651,300 |
| 2012/07/26 | 3,575 | 3,585 | 3,550 | 3,585 | 1,674,700 |
| 2012/07/25 | 3,575 | 3,605 | 3,565 | 3,570 | 2,080,000 |
| 2012/07/24 | 3,590 | 3,615 | 3,575 | 3,580 | 1,812,400 |
| 2012/07/23 | 3,575 | 3,640 | 3,570 | 3,575 | 1,585,900 |
| 2012/07/20 | 3,640 | 3,645 | 3,600 | 3,600 | 1,853,900 |
| 2012/07/19 | 3,675 | 3,680 | 3,650 | 3,655 | 1,547,100 |
| 2012/07/18 | 3,665 | 3,690 | 3,650 | 3,680 | 2,299,800 |
| 2012/07/17 | 3,620 | 3,660 | 3,615 | 3,660 | 1,796,400 |
| 2012/07/13 | 3,605 | 3,615 | 3,600 | 3,600 | 2,011,200 |
| 2012/07/12 | 3,610 | 3,625 | 3,590 | 3,620 | 1,768,200 |
| 2012/07/11 | 3,605 | 3,610 | 3,580 | 3,605 | 1,584,900 |
| 2012/07/10 | 3,640 | 3,645 | 3,610 | 3,610 | 1,634,800 |
| 2012/07/09 | 3,555 | 3,635 | 3,550 | 3,620 | 1,851,000 |
| 2012/07/06 | 3,605 | 3,625 | 3,575 | 3,595 | 1,548,700 |
| 2012/07/05 | 3,640 | 3,645 | 3,605 | 3,620 | 1,590,700 |
| 2012/07/04 | 3,660 | 3,670 | 3,650 | 3,660 | 1,222,800 |
| 2012/07/03 | 3,630 | 3,660 | 3,625 | 3,655 | 1,873,200 |
| 2012/07/02 | 3,630 | 3,630 | 3,600 | 3,620 | 1,213,200 |
| 2012/06/29 | 3,570 | 3,625 | 3,560 | 3,615 | 2,307,300 |
| 2012/06/28 | 3,540 | 3,570 | 3,530 | 3,570 | 1,859,200 |
| 2012/06/27 | 3,495 | 3,505 | 3,475 | 3,505 | 1,270,800 |
| 2012/06/26 | 3,470 | 3,500 | 3,470 | 3,475 | 2,028,000 |
| 2012/06/25 | 3,500 | 3,520 | 3,485 | 3,495 | 1,666,300 |
| 2012/06/22 | 3,480 | 3,505 | 3,460 | 3,490 | 1,771,600 |
| 2012/06/21 | 3,425 | 3,485 | 3,425 | 3,470 | 2,526,600 |
| 2012/06/20 | 3,395 | 3,440 | 3,385 | 3,425 | 2,410,400 |
| 2012/06/19 | 3,370 | 3,380 | 3,360 | 3,370 | 1,180,100 |
| 2012/06/18 | 3,360 | 3,380 | 3,350 | 3,355 | 1,457,900 |
| 2012/06/15 | 3,340 | 3,355 | 3,330 | 3,340 | 1,492,800 |
| 2012/06/14 | 3,340 | 3,350 | 3,320 | 3,340 | 1,368,500 |
| 2012/06/13 | 3,310 | 3,340 | 3,295 | 3,335 | 1,444,900 |
| 2012/06/12 | 3,315 | 3,320 | 3,290 | 3,300 | 2,007,800 |
| 2012/06/11 | 3,370 | 3,370 | 3,320 | 3,325 | 1,834,300 |
| 2012/06/08 | 3,355 | 3,355 | 3,315 | 3,340 | 4,181,700 |
| 2012/06/07 | 3,340 | 3,365 | 3,310 | 3,360 | 2,224,500 |
| 2012/06/06 | 3,325 | 3,350 | 3,310 | 3,320 | 2,375,000 |
| 2012/06/05 | 3,350 | 3,355 | 3,315 | 3,345 | 1,963,200 |
| 2012/06/04 | 3,285 | 3,365 | 3,285 | 3,355 | 3,223,800 |
| 2012/06/01 | 3,250 | 3,345 | 3,250 | 3,335 | 2,851,500 |
| 2012/05/31 | 3,240 | 3,285 | 3,235 | 3,275 | 2,840,700 |
| 2012/05/30 | 3,250 | 3,275 | 3,250 | 3,265 | 1,610,800 |
| 2012/05/29 | 3,295 | 3,300 | 3,245 | 3,265 | 1,771,300 |
| 2012/05/28 | 3,300 | 3,320 | 3,285 | 3,300 | 1,432,400 |
| 2012/05/25 | 3,270 | 3,310 | 3,260 | 3,300 | 1,990,100 |
| 2012/05/24 | 3,255 | 3,260 | 3,225 | 3,225 | 1,891,800 |
| 2012/05/23 | 3,275 | 3,275 | 3,255 | 3,255 | 1,851,700 |
| 2012/05/22 | 3,270 | 3,275 | 3,255 | 3,265 | 1,930,800 |
| 2012/05/21 | 3,270 | 3,285 | 3,260 | 3,260 | 1,505,200 |
| 2012/05/18 | 3,275 | 3,300 | 3,250 | 3,250 | 2,481,800 |
| 2012/05/17 | 3,330 | 3,345 | 3,290 | 3,300 | 2,001,300 |
| 2012/05/16 | 3,300 | 3,355 | 3,290 | 3,355 | 2,726,300 |
| 2012/05/15 | 3,275 | 3,340 | 3,265 | 3,315 | 3,042,900 |
| 2012/05/14 | 3,345 | 3,345 | 3,225 | 3,290 | 5,263,500 |
| 2012/05/11 | 3,425 | 3,430 | 3,400 | 3,400 | 1,735,300 |
| 2012/05/10 | 3,430 | 3,445 | 3,410 | 3,410 | 1,792,200 |
| 2012/05/09 | 3,445 | 3,455 | 3,430 | 3,440 | 1,679,400 |
| 2012/05/08 | 3,450 | 3,475 | 3,440 | 3,455 | 1,468,800 |
| 2012/05/07 | 3,425 | 3,450 | 3,420 | 3,440 | 2,186,400 |
| 2012/05/02 | 3,485 | 3,510 | 3,480 | 3,495 | 1,380,600 |
| 2012/05/01 | 3,515 | 3,535 | 3,470 | 3,470 | 1,454,500 |
| 2012/04/27 | 3,550 | 3,555 | 3,485 | 3,485 | 3,491,600 |
| 2012/04/26 | 3,575 | 3,600 | 3,460 | 3,550 | 5,772,100 |
| 2012/04/25 | 3,545 | 3,545 | 3,515 | 3,530 | 1,531,700 |
| 2012/04/24 | 3,480 | 3,515 | 3,480 | 3,490 | 1,636,700 |
| 2012/04/23 | 3,480 | 3,510 | 3,470 | 3,505 | 2,322,300 |
| 2012/04/20 | 3,450 | 3,465 | 3,430 | 3,435 | 1,317,700 |
| 2012/04/19 | 3,480 | 3,485 | 3,450 | 3,450 | 1,577,600 |
| 2012/04/18 | 3,505 | 3,520 | 3,490 | 3,510 | 1,578,600 |
| 2012/04/17 | 3,475 | 3,480 | 3,450 | 3,460 | 1,602,400 |
| 2012/04/16 | 3,445 | 3,495 | 3,440 | 3,480 | 1,641,300 |
| 2012/04/13 | 3,445 | 3,470 | 3,440 | 3,460 | 3,402,500 |
| 2012/04/12 | 3,440 | 3,460 | 3,400 | 3,435 | 4,788,500 |
| 2012/04/11 | 3,475 | 3,490 | 3,450 | 3,450 | 2,760,300 |
| 2012/04/10 | 3,515 | 3,520 | 3,480 | 3,510 | 2,183,100 |
| 2012/04/09 | 3,580 | 3,590 | 3,515 | 3,515 | 2,699,500 |
| 2012/04/06 | 3,505 | 3,555 | 3,505 | 3,550 | 2,308,900 |
| 2012/04/05 | 3,475 | 3,540 | 3,470 | 3,510 | 3,657,000 |
| 2012/04/04 | 3,520 | 3,530 | 3,485 | 3,495 | 3,059,400 |
| 2012/04/03 | 3,595 | 3,600 | 3,525 | 3,535 | 3,227,500 |
| 2012/04/02 | 3,650 | 3,650 | 3,595 | 3,595 | 2,770,000 |
| 2012/03/30 | 3,650 | 3,650 | 3,630 | 3,645 | 2,640,200 |
| 2012/03/29 | 3,635 | 3,645 | 3,620 | 3,645 | 2,134,100 |
| 2012/03/28 | 3,650 | 3,670 | 3,615 | 3,635 | 5,362,700 |
| 2012/03/27 | 3,775 | 3,780 | 3,740 | 3,765 | 4,775,900 |
| 2012/03/26 | 3,780 | 3,790 | 3,770 | 3,770 | 2,322,700 |
| 2012/03/23 | 3,755 | 3,780 | 3,750 | 3,770 | 2,740,100 |
| 2012/03/22 | 3,730 | 3,755 | 3,730 | 3,755 | 2,799,400 |
| 2012/03/21 | 3,720 | 3,735 | 3,715 | 3,725 | 2,446,600 |
| 2012/03/19 | 3,715 | 3,720 | 3,710 | 3,720 | 1,857,000 |
| 2012/03/16 | 3,720 | 3,725 | 3,695 | 3,700 | 4,144,800 |
| 2012/03/15 | 3,710 | 3,730 | 3,705 | 3,715 | 2,451,700 |
| 2012/03/14 | 3,720 | 3,720 | 3,700 | 3,700 | 1,780,100 |
| 2012/03/13 | 3,715 | 3,720 | 3,700 | 3,700 | 2,918,200 |
| 2012/03/12 | 3,700 | 3,720 | 3,695 | 3,700 | 2,342,400 |
| 2012/03/09 | 3,700 | 3,710 | 3,675 | 3,700 | 5,949,500 |
| 2012/03/08 | 3,640 | 3,670 | 3,615 | 3,665 | 3,020,200 |
| 2012/03/07 | 3,665 | 3,690 | 3,645 | 3,655 | 4,344,600 |
| 2012/03/06 | 3,710 | 3,720 | 3,695 | 3,715 | 2,240,400 |
| 2012/03/05 | 3,710 | 3,725 | 3,700 | 3,705 | 2,365,400 |
| 2012/03/02 | 3,670 | 3,695 | 3,665 | 3,690 | 2,085,100 |
| 2012/03/01 | 3,680 | 3,695 | 3,650 | 3,660 | 2,755,600 |
| 2012/02/29 | 3,675 | 3,705 | 3,665 | 3,670 | 3,174,800 |
| 2012/02/28 | 3,635 | 3,660 | 3,630 | 3,660 | 2,390,300 |
| 2012/02/27 | 3,615 | 3,655 | 3,600 | 3,645 | 2,418,500 |
| 2012/02/24 | 3,625 | 3,630 | 3,595 | 3,600 | 2,401,000 |
| 2012/02/23 | 3,590 | 3,610 | 3,580 | 3,600 | 3,209,400 |
| 2012/02/22 | 3,525 | 3,570 | 3,525 | 3,560 | 3,749,300 |
| 2012/02/21 | 3,515 | 3,520 | 3,500 | 3,515 | 2,355,500 |
| 2012/02/20 | 3,515 | 3,520 | 3,500 | 3,505 | 1,839,100 |
| 2012/02/17 | 3,445 | 3,495 | 3,440 | 3,475 | 2,976,700 |
| 2012/02/16 | 3,430 | 3,445 | 3,420 | 3,425 | 1,652,200 |
| 2012/02/15 | 3,380 | 3,450 | 3,375 | 3,435 | 3,319,900 |
| 2012/02/14 | 3,350 | 3,385 | 3,345 | 3,370 | 1,907,000 |
| 2012/02/13 | 3,345 | 3,360 | 3,340 | 3,345 | 1,845,000 |
| 2012/02/10 | 3,345 | 3,355 | 3,340 | 3,350 | 1,973,400 |
| 2012/02/09 | 3,355 | 3,360 | 3,335 | 3,340 | 1,854,500 |
| 2012/02/08 | 3,345 | 3,350 | 3,325 | 3,350 | 1,860,600 |
| 2012/02/07 | 3,315 | 3,340 | 3,310 | 3,340 | 1,956,200 |
| 2012/02/06 | 3,335 | 3,335 | 3,310 | 3,315 | 1,759,700 |
| 2012/02/03 | 3,340 | 3,345 | 3,320 | 3,320 | 1,570,200 |
| 2012/02/02 | 3,315 | 3,345 | 3,310 | 3,335 | 2,953,300 |
| 2012/02/01 | 3,310 | 3,325 | 3,290 | 3,295 | 2,221,200 |
| 2012/01/31 | 3,315 | 3,325 | 3,305 | 3,310 | 1,724,500 |
| 2012/01/30 | 3,315 | 3,335 | 3,305 | 3,325 | 1,693,600 |
| 2012/01/27 | 3,325 | 3,340 | 3,310 | 3,315 | 2,941,100 |
| 2012/01/26 | 3,330 | 3,340 | 3,300 | 3,310 | 2,266,700 |
| 2012/01/25 | 3,325 | 3,340 | 3,310 | 3,330 | 2,163,500 |
| 2012/01/24 | 3,260 | 3,305 | 3,245 | 3,300 | 4,081,400 |
| 2012/01/23 | 3,245 | 3,250 | 3,220 | 3,245 | 2,181,900 |
| 2012/01/20 | 3,250 | 3,260 | 3,240 | 3,245 | 2,520,900 |
| 2012/01/19 | 3,195 | 3,230 | 3,190 | 3,225 | 4,227,300 |
| 2012/01/18 | 3,175 | 3,195 | 3,165 | 3,185 | 2,977,800 |
| 2012/01/17 | 3,185 | 3,190 | 3,160 | 3,170 | 2,502,100 |
| 2012/01/16 | 3,200 | 3,205 | 3,170 | 3,170 | 2,508,800 |
| 2012/01/13 | 3,220 | 3,235 | 3,210 | 3,215 | 4,228,700 |
| 2012/01/12 | 3,275 | 3,275 | 3,220 | 3,230 | 3,631,100 |
| 2012/01/11 | 3,300 | 3,315 | 3,260 | 3,275 | 3,153,500 |
| 2012/01/10 | 3,345 | 3,360 | 3,320 | 3,320 | 1,465,400 |
| 2012/01/06 | 3,360 | 3,370 | 3,325 | 3,330 | 2,217,000 |
| 2012/01/05 | 3,400 | 3,400 | 3,380 | 3,380 | 1,247,800 |
| 2012/01/04 | 3,405 | 3,420 | 3,395 | 3,410 | 2,025,600 |