第一三共(4568)の株価時系列情報
第一三共(4568)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 | 1,325 | 1,328 | 1,316 | 1,322 | 1,772,500 |
| 2012/12/27 | 1,320 | 1,332 | 1,316 | 1,321 | 2,541,400 |
| 2012/12/26 | 1,315 | 1,320 | 1,311 | 1,320 | 1,383,400 |
| 2012/12/25 | 1,320 | 1,321 | 1,307 | 1,312 | 1,593,500 |
| 2012/12/21 | 1,321 | 1,321 | 1,306 | 1,309 | 2,231,000 |
| 2012/12/20 | 1,320 | 1,322 | 1,307 | 1,310 | 3,753,700 |
| 2012/12/19 | 1,310 | 1,322 | 1,304 | 1,322 | 2,919,800 |
| 2012/12/18 | 1,297 | 1,303 | 1,295 | 1,300 | 2,192,000 |
| 2012/12/17 | 1,303 | 1,314 | 1,293 | 1,298 | 2,475,200 |
| 2012/12/14 | 1,288 | 1,303 | 1,285 | 1,296 | 4,599,000 |
| 2012/12/13 | 1,300 | 1,302 | 1,291 | 1,296 | 1,530,700 |
| 2012/12/12 | 1,300 | 1,303 | 1,294 | 1,295 | 1,426,400 |
| 2012/12/11 | 1,287 | 1,295 | 1,287 | 1,295 | 1,178,800 |
| 2012/12/10 | 1,289 | 1,291 | 1,284 | 1,288 | 1,260,700 |
| 2012/12/07 | 1,282 | 1,289 | 1,282 | 1,288 | 1,276,600 |
| 2012/12/06 | 1,283 | 1,290 | 1,280 | 1,281 | 1,851,700 |
| 2012/12/05 | 1,275 | 1,285 | 1,273 | 1,279 | 1,989,700 |
| 2012/12/04 | 1,276 | 1,284 | 1,272 | 1,281 | 1,810,800 |
| 2012/12/03 | 1,278 | 1,280 | 1,266 | 1,273 | 1,345,200 |
| 2012/11/30 | 1,267 | 1,285 | 1,262 | 1,272 | 2,579,100 |
| 2012/11/29 | 1,261 | 1,266 | 1,256 | 1,262 | 1,212,200 |
| 2012/11/28 | 1,260 | 1,270 | 1,254 | 1,255 | 1,620,400 |
| 2012/11/27 | 1,263 | 1,272 | 1,260 | 1,266 | 1,863,400 |
| 2012/11/26 | 1,264 | 1,275 | 1,231 | 1,254 | 3,126,400 |
| 2012/11/22 | 1,259 | 1,268 | 1,253 | 1,267 | 2,600,800 |
| 2012/11/21 | 1,245 | 1,246 | 1,232 | 1,239 | 1,438,600 |
| 2012/11/20 | 1,241 | 1,245 | 1,233 | 1,234 | 1,367,600 |
| 2012/11/19 | 1,210 | 1,237 | 1,210 | 1,233 | 1,997,600 |
| 2012/11/16 | 1,213 | 1,221 | 1,204 | 1,212 | 2,395,900 |
| 2012/11/15 | 1,202 | 1,215 | 1,195 | 1,215 | 1,619,500 |
| 2012/11/14 | 1,191 | 1,210 | 1,189 | 1,207 | 1,172,500 |
| 2012/11/13 | 1,193 | 1,199 | 1,185 | 1,198 | 2,020,500 |
| 2012/11/12 | 1,200 | 1,204 | 1,191 | 1,192 | 2,456,300 |
| 2012/11/09 | 1,208 | 1,220 | 1,207 | 1,211 | 1,994,600 |
| 2012/11/08 | 1,202 | 1,213 | 1,201 | 1,212 | 1,332,500 |
| 2012/11/07 | 1,231 | 1,233 | 1,210 | 1,213 | 2,313,900 |
| 2012/11/06 | 1,226 | 1,237 | 1,222 | 1,224 | 1,269,500 |
| 2012/11/05 | 1,247 | 1,249 | 1,225 | 1,228 | 1,653,100 |
| 2012/11/02 | 1,257 | 1,267 | 1,252 | 1,260 | 1,897,200 |
| 2012/11/01 | 1,233 | 1,260 | 1,222 | 1,252 | 2,607,100 |
| 2012/10/31 | 1,219 | 1,225 | 1,206 | 1,220 | 3,034,100 |
| 2012/10/30 | 1,215 | 1,234 | 1,213 | 1,230 | 4,453,800 |
| 2012/10/29 | 1,211 | 1,219 | 1,206 | 1,209 | 2,586,800 |
| 2012/10/26 | 1,216 | 1,231 | 1,212 | 1,212 | 2,588,300 |
| 2012/10/25 | 1,213 | 1,228 | 1,213 | 1,225 | 2,410,000 |
| 2012/10/24 | 1,215 | 1,235 | 1,211 | 1,223 | 1,896,200 |
| 2012/10/23 | 1,231 | 1,235 | 1,222 | 1,227 | 1,878,700 |
| 2012/10/22 | 1,211 | 1,232 | 1,209 | 1,227 | 1,685,400 |
| 2012/10/19 | 1,221 | 1,237 | 1,219 | 1,228 | 2,723,500 |
| 2012/10/18 | 1,243 | 1,245 | 1,218 | 1,233 | 2,733,600 |
| 2012/10/17 | 1,212 | 1,235 | 1,206 | 1,231 | 2,494,700 |
| 2012/10/16 | 1,202 | 1,205 | 1,190 | 1,204 | 1,947,600 |
| 2012/10/15 | 1,196 | 1,204 | 1,193 | 1,201 | 1,323,300 |
| 2012/10/12 | 1,190 | 1,201 | 1,186 | 1,197 | 2,852,200 |
| 2012/10/11 | 1,170 | 1,185 | 1,168 | 1,178 | 2,608,000 |
| 2012/10/10 | 1,195 | 1,195 | 1,176 | 1,178 | 2,594,400 |
| 2012/10/09 | 1,202 | 1,224 | 1,195 | 1,208 | 2,440,500 |
| 2012/10/05 | 1,209 | 1,213 | 1,202 | 1,210 | 1,810,900 |
| 2012/10/04 | 1,195 | 1,215 | 1,192 | 1,209 | 2,309,700 |
| 2012/10/03 | 1,242 | 1,243 | 1,184 | 1,191 | 5,842,600 |
| 2012/10/02 | 1,269 | 1,276 | 1,258 | 1,259 | 1,377,100 |
| 2012/10/01 | 1,272 | 1,282 | 1,264 | 1,273 | 1,748,000 |
| 2012/09/28 | 1,315 | 1,319 | 1,281 | 1,290 | 1,881,000 |
| 2012/09/27 | 1,296 | 1,314 | 1,295 | 1,310 | 1,601,800 |
| 2012/09/26 | 1,300 | 1,320 | 1,293 | 1,298 | 2,148,700 |
| 2012/09/25 | 1,332 | 1,338 | 1,326 | 1,338 | 2,861,800 |
| 2012/09/24 | 1,335 | 1,344 | 1,332 | 1,336 | 2,134,500 |
| 2012/09/21 | 1,317 | 1,332 | 1,312 | 1,327 | 1,763,500 |
| 2012/09/20 | 1,311 | 1,324 | 1,306 | 1,310 | 2,004,600 |
| 2012/09/19 | 1,322 | 1,326 | 1,310 | 1,318 | 1,721,000 |
| 2012/09/18 | 1,305 | 1,322 | 1,305 | 1,309 | 1,787,700 |
| 2012/09/14 | 1,302 | 1,306 | 1,294 | 1,300 | 3,357,700 |
| 2012/09/13 | 1,292 | 1,298 | 1,282 | 1,297 | 1,353,400 |
| 2012/09/12 | 1,274 | 1,293 | 1,268 | 1,293 | 1,621,200 |
| 2012/09/11 | 1,265 | 1,275 | 1,256 | 1,273 | 1,581,200 |
| 2012/09/10 | 1,268 | 1,274 | 1,263 | 1,267 | 1,528,100 |
| 2012/09/07 | 1,271 | 1,279 | 1,262 | 1,270 | 2,329,100 |
| 2012/09/06 | 1,270 | 1,271 | 1,250 | 1,252 | 1,998,500 |
| 2012/09/05 | 1,274 | 1,278 | 1,265 | 1,266 | 1,738,500 |
| 2012/09/04 | 1,275 | 1,276 | 1,265 | 1,271 | 1,463,300 |
| 2012/09/03 | 1,290 | 1,291 | 1,272 | 1,274 | 1,748,300 |
| 2012/08/31 | 1,291 | 1,315 | 1,289 | 1,290 | 2,415,800 |
| 2012/08/30 | 1,314 | 1,314 | 1,288 | 1,293 | 2,350,100 |
| 2012/08/29 | 1,313 | 1,327 | 1,308 | 1,325 | 1,745,600 |
| 2012/08/28 | 1,343 | 1,345 | 1,312 | 1,324 | 3,105,400 |
| 2012/08/27 | 1,344 | 1,347 | 1,310 | 1,336 | 2,279,000 |
| 2012/08/24 | 1,361 | 1,367 | 1,351 | 1,363 | 1,189,500 |
| 2012/08/23 | 1,356 | 1,363 | 1,342 | 1,360 | 1,688,500 |
| 2012/08/22 | 1,367 | 1,367 | 1,347 | 1,357 | 1,464,600 |
| 2012/08/21 | 1,364 | 1,372 | 1,356 | 1,365 | 1,316,000 |
| 2012/08/20 | 1,355 | 1,372 | 1,352 | 1,353 | 1,309,600 |
| 2012/08/17 | 1,351 | 1,357 | 1,340 | 1,346 | 1,307,600 |
| 2012/08/16 | 1,352 | 1,358 | 1,345 | 1,351 | 1,290,400 |
| 2012/08/15 | 1,354 | 1,354 | 1,334 | 1,344 | 1,475,100 |
| 2012/08/14 | 1,312 | 1,358 | 1,305 | 1,354 | 3,361,000 |
| 2012/08/13 | 1,301 | 1,307 | 1,293 | 1,303 | 679,300 |
| 2012/08/10 | 1,310 | 1,319 | 1,305 | 1,305 | 1,201,700 |
| 2012/08/09 | 1,302 | 1,311 | 1,297 | 1,311 | 1,768,500 |
| 2012/08/08 | 1,302 | 1,314 | 1,296 | 1,302 | 1,859,000 |
| 2012/08/07 | 1,296 | 1,304 | 1,282 | 1,303 | 1,405,200 |
| 2012/08/06 | 1,280 | 1,294 | 1,274 | 1,287 | 1,784,400 |
| 2012/08/03 | 1,276 | 1,280 | 1,253 | 1,261 | 2,555,000 |
| 2012/08/02 | 1,303 | 1,310 | 1,290 | 1,292 | 1,663,000 |
| 2012/08/01 | 1,307 | 1,307 | 1,288 | 1,299 | 2,397,900 |
| 2012/07/31 | 1,311 | 1,319 | 1,291 | 1,292 | 2,252,400 |
| 2012/07/30 | 1,326 | 1,328 | 1,306 | 1,320 | 1,320,900 |
| 2012/07/27 | 1,309 | 1,318 | 1,291 | 1,304 | 1,483,700 |
| 2012/07/26 | 1,298 | 1,300 | 1,280 | 1,300 | 1,854,500 |
| 2012/07/25 | 1,306 | 1,310 | 1,294 | 1,299 | 2,184,600 |
| 2012/07/24 | 1,310 | 1,321 | 1,304 | 1,306 | 1,854,100 |
| 2012/07/23 | 1,310 | 1,338 | 1,309 | 1,315 | 1,446,500 |
| 2012/07/20 | 1,370 | 1,373 | 1,325 | 1,329 | 2,799,700 |
| 2012/07/19 | 1,366 | 1,393 | 1,366 | 1,381 | 2,452,400 |
| 2012/07/18 | 1,362 | 1,379 | 1,352 | 1,354 | 2,120,900 |
| 2012/07/17 | 1,367 | 1,379 | 1,362 | 1,372 | 1,438,500 |
| 2012/07/13 | 1,369 | 1,383 | 1,362 | 1,362 | 2,485,000 |
| 2012/07/12 | 1,366 | 1,381 | 1,360 | 1,368 | 1,812,600 |
| 2012/07/11 | 1,372 | 1,374 | 1,358 | 1,366 | 1,493,500 |
| 2012/07/10 | 1,380 | 1,390 | 1,374 | 1,382 | 1,369,300 |
| 2012/07/09 | 1,372 | 1,384 | 1,368 | 1,374 | 1,259,200 |
| 2012/07/06 | 1,384 | 1,389 | 1,365 | 1,373 | 1,994,000 |
| 2012/07/05 | 1,392 | 1,392 | 1,381 | 1,384 | 1,781,700 |
| 2012/07/04 | 1,394 | 1,395 | 1,381 | 1,390 | 1,596,800 |
| 2012/07/03 | 1,354 | 1,384 | 1,350 | 1,380 | 2,659,700 |
| 2012/07/02 | 1,351 | 1,353 | 1,338 | 1,344 | 1,138,900 |
| 2012/06/29 | 1,316 | 1,348 | 1,312 | 1,339 | 2,536,700 |
| 2012/06/28 | 1,291 | 1,320 | 1,291 | 1,320 | 2,070,300 |
| 2012/06/27 | 1,289 | 1,291 | 1,276 | 1,290 | 1,370,200 |
| 2012/06/26 | 1,283 | 1,298 | 1,280 | 1,287 | 2,554,300 |
| 2012/06/25 | 1,315 | 1,315 | 1,295 | 1,298 | 1,890,200 |
| 2012/06/22 | 1,293 | 1,323 | 1,291 | 1,315 | 2,377,600 |
| 2012/06/21 | 1,281 | 1,297 | 1,280 | 1,293 | 2,282,000 |
| 2012/06/20 | 1,252 | 1,281 | 1,251 | 1,275 | 1,615,800 |
| 2012/06/19 | 1,239 | 1,262 | 1,237 | 1,245 | 1,612,900 |
| 2012/06/18 | 1,241 | 1,244 | 1,231 | 1,235 | 1,376,300 |
| 2012/06/15 | 1,227 | 1,242 | 1,227 | 1,229 | 1,909,000 |
| 2012/06/14 | 1,233 | 1,236 | 1,226 | 1,228 | 2,120,100 |
| 2012/06/13 | 1,232 | 1,246 | 1,230 | 1,239 | 1,873,100 |
| 2012/06/12 | 1,250 | 1,251 | 1,230 | 1,238 | 1,933,800 |
| 2012/06/11 | 1,258 | 1,266 | 1,251 | 1,264 | 1,363,900 |
| 2012/06/08 | 1,253 | 1,257 | 1,243 | 1,251 | 4,247,500 |
| 2012/06/07 | 1,254 | 1,264 | 1,242 | 1,261 | 1,553,100 |
| 2012/06/06 | 1,255 | 1,262 | 1,240 | 1,247 | 2,233,800 |
| 2012/06/05 | 1,255 | 1,263 | 1,240 | 1,260 | 2,237,100 |
| 2012/06/04 | 1,239 | 1,266 | 1,237 | 1,266 | 2,428,100 |
| 2012/06/01 | 1,250 | 1,269 | 1,242 | 1,269 | 2,820,300 |
| 2012/05/31 | 1,257 | 1,272 | 1,253 | 1,261 | 3,139,300 |
| 2012/05/30 | 1,272 | 1,275 | 1,260 | 1,274 | 1,849,700 |
| 2012/05/29 | 1,284 | 1,287 | 1,271 | 1,284 | 1,392,300 |
| 2012/05/28 | 1,294 | 1,300 | 1,284 | 1,292 | 1,012,900 |
| 2012/05/25 | 1,290 | 1,300 | 1,280 | 1,296 | 1,647,100 |
| 2012/05/24 | 1,270 | 1,283 | 1,263 | 1,269 | 2,027,600 |
| 2012/05/23 | 1,303 | 1,307 | 1,276 | 1,281 | 2,542,800 |
| 2012/05/22 | 1,310 | 1,315 | 1,301 | 1,311 | 2,207,000 |
| 2012/05/21 | 1,297 | 1,324 | 1,290 | 1,314 | 2,774,800 |
| 2012/05/18 | 1,274 | 1,288 | 1,271 | 1,278 | 2,731,200 |
| 2012/05/17 | 1,293 | 1,308 | 1,280 | 1,289 | 2,094,900 |
| 2012/05/16 | 1,285 | 1,313 | 1,285 | 1,313 | 2,287,600 |
| 2012/05/15 | 1,299 | 1,311 | 1,287 | 1,306 | 2,306,400 |
| 2012/05/14 | 1,308 | 1,314 | 1,278 | 1,303 | 2,713,700 |
| 2012/05/11 | 1,349 | 1,358 | 1,302 | 1,308 | 3,627,700 |
| 2012/05/10 | 1,336 | 1,367 | 1,335 | 1,354 | 2,373,400 |
| 2012/05/09 | 1,330 | 1,342 | 1,329 | 1,337 | 1,949,200 |
| 2012/05/08 | 1,337 | 1,348 | 1,335 | 1,337 | 1,829,500 |
| 2012/05/07 | 1,335 | 1,345 | 1,325 | 1,336 | 2,937,800 |
| 2012/05/02 | 1,363 | 1,373 | 1,353 | 1,355 | 2,059,000 |
| 2012/05/01 | 1,373 | 1,383 | 1,363 | 1,364 | 1,820,000 |
| 2012/04/27 | 1,371 | 1,397 | 1,369 | 1,374 | 3,237,800 |
| 2012/04/26 | 1,385 | 1,389 | 1,366 | 1,376 | 1,692,500 |
| 2012/04/25 | 1,385 | 1,386 | 1,371 | 1,373 | 2,151,900 |
| 2012/04/24 | 1,367 | 1,374 | 1,360 | 1,362 | 1,707,600 |
| 2012/04/23 | 1,374 | 1,379 | 1,365 | 1,371 | 2,184,200 |
| 2012/04/20 | 1,380 | 1,382 | 1,363 | 1,363 | 2,621,000 |
| 2012/04/19 | 1,395 | 1,397 | 1,388 | 1,391 | 1,266,500 |
| 2012/04/18 | 1,392 | 1,411 | 1,392 | 1,401 | 2,047,600 |
| 2012/04/17 | 1,394 | 1,400 | 1,388 | 1,389 | 1,683,300 |
| 2012/04/16 | 1,395 | 1,414 | 1,387 | 1,401 | 1,668,500 |
| 2012/04/13 | 1,402 | 1,417 | 1,399 | 1,407 | 3,340,200 |
| 2012/04/12 | 1,408 | 1,409 | 1,388 | 1,401 | 2,696,200 |
| 2012/04/11 | 1,409 | 1,415 | 1,401 | 1,408 | 2,507,100 |
| 2012/04/10 | 1,420 | 1,432 | 1,414 | 1,428 | 1,512,100 |
| 2012/04/09 | 1,430 | 1,440 | 1,416 | 1,420 | 1,553,700 |
| 2012/04/06 | 1,437 | 1,449 | 1,429 | 1,444 | 1,561,500 |
| 2012/04/05 | 1,439 | 1,454 | 1,431 | 1,437 | 2,383,400 |
| 2012/04/04 | 1,457 | 1,468 | 1,434 | 1,434 | 2,829,600 |
| 2012/04/03 | 1,491 | 1,491 | 1,459 | 1,469 | 2,611,700 |
| 2012/04/02 | 1,517 | 1,517 | 1,489 | 1,491 | 2,783,100 |
| 2012/03/30 | 1,525 | 1,526 | 1,495 | 1,508 | 3,451,200 |
| 2012/03/29 | 1,530 | 1,540 | 1,524 | 1,540 | 1,694,000 |
| 2012/03/28 | 1,531 | 1,538 | 1,519 | 1,530 | 1,942,900 |
| 2012/03/27 | 1,574 | 1,578 | 1,555 | 1,572 | 2,224,700 |
| 2012/03/26 | 1,567 | 1,574 | 1,557 | 1,557 | 1,489,600 |
| 2012/03/23 | 1,571 | 1,577 | 1,561 | 1,562 | 1,892,800 |
| 2012/03/22 | 1,551 | 1,572 | 1,551 | 1,570 | 1,911,200 |
| 2012/03/21 | 1,547 | 1,559 | 1,545 | 1,554 | 1,953,600 |
| 2012/03/19 | 1,548 | 1,552 | 1,543 | 1,546 | 1,435,900 |
| 2012/03/16 | 1,548 | 1,553 | 1,540 | 1,547 | 1,845,800 |
| 2012/03/15 | 1,545 | 1,557 | 1,542 | 1,550 | 1,758,500 |
| 2012/03/14 | 1,561 | 1,563 | 1,541 | 1,541 | 2,311,600 |
| 2012/03/13 | 1,565 | 1,570 | 1,549 | 1,549 | 1,816,100 |
| 2012/03/12 | 1,574 | 1,578 | 1,553 | 1,553 | 1,598,300 |
| 2012/03/09 | 1,553 | 1,572 | 1,541 | 1,566 | 5,331,100 |
| 2012/03/08 | 1,538 | 1,540 | 1,520 | 1,527 | 2,317,500 |
| 2012/03/07 | 1,533 | 1,559 | 1,523 | 1,530 | 3,298,700 |
| 2012/03/06 | 1,538 | 1,565 | 1,538 | 1,565 | 2,926,300 |
| 2012/03/05 | 1,546 | 1,565 | 1,533 | 1,537 | 2,055,900 |
| 2012/03/02 | 1,517 | 1,547 | 1,513 | 1,544 | 3,061,500 |
| 2012/03/01 | 1,516 | 1,520 | 1,494 | 1,500 | 2,253,400 |
| 2012/02/29 | 1,516 | 1,522 | 1,491 | 1,493 | 2,066,800 |
| 2012/02/28 | 1,491 | 1,503 | 1,486 | 1,501 | 2,032,700 |
| 2012/02/27 | 1,472 | 1,495 | 1,465 | 1,489 | 2,883,500 |
| 2012/02/24 | 1,469 | 1,472 | 1,453 | 1,466 | 2,758,800 |
| 2012/02/23 | 1,458 | 1,470 | 1,455 | 1,467 | 2,400,900 |
| 2012/02/22 | 1,452 | 1,467 | 1,451 | 1,462 | 2,736,500 |
| 2012/02/21 | 1,452 | 1,467 | 1,447 | 1,449 | 2,104,500 |
| 2012/02/20 | 1,468 | 1,469 | 1,449 | 1,454 | 1,617,500 |
| 2012/02/17 | 1,468 | 1,473 | 1,453 | 1,454 | 2,268,500 |
| 2012/02/16 | 1,447 | 1,466 | 1,446 | 1,452 | 2,159,600 |
| 2012/02/15 | 1,427 | 1,468 | 1,423 | 1,461 | 3,291,100 |
| 2012/02/14 | 1,411 | 1,420 | 1,405 | 1,417 | 1,363,200 |
| 2012/02/13 | 1,419 | 1,425 | 1,410 | 1,414 | 1,640,300 |
| 2012/02/10 | 1,404 | 1,417 | 1,397 | 1,415 | 2,918,700 |
| 2012/02/09 | 1,390 | 1,418 | 1,386 | 1,415 | 4,117,800 |
| 2012/02/08 | 1,382 | 1,384 | 1,365 | 1,384 | 2,250,900 |
| 2012/02/07 | 1,359 | 1,376 | 1,359 | 1,373 | 2,277,600 |
| 2012/02/06 | 1,384 | 1,386 | 1,349 | 1,353 | 5,095,400 |
| 2012/02/03 | 1,425 | 1,428 | 1,383 | 1,386 | 3,930,000 |
| 2012/02/02 | 1,425 | 1,426 | 1,417 | 1,426 | 1,816,500 |
| 2012/02/01 | 1,446 | 1,446 | 1,410 | 1,414 | 2,455,900 |
| 2012/01/31 | 1,436 | 1,453 | 1,435 | 1,451 | 2,347,100 |
| 2012/01/30 | 1,423 | 1,435 | 1,421 | 1,435 | 1,490,500 |
| 2012/01/27 | 1,455 | 1,455 | 1,415 | 1,422 | 3,612,800 |
| 2012/01/26 | 1,463 | 1,473 | 1,455 | 1,456 | 1,515,500 |
| 2012/01/25 | 1,465 | 1,466 | 1,446 | 1,452 | 1,511,800 |
| 2012/01/24 | 1,443 | 1,457 | 1,433 | 1,453 | 1,742,000 |
| 2012/01/23 | 1,429 | 1,442 | 1,428 | 1,440 | 1,192,900 |
| 2012/01/20 | 1,431 | 1,441 | 1,428 | 1,434 | 1,815,000 |
| 2012/01/19 | 1,425 | 1,433 | 1,418 | 1,425 | 1,867,000 |
| 2012/01/18 | 1,430 | 1,438 | 1,410 | 1,424 | 2,536,500 |
| 2012/01/17 | 1,431 | 1,440 | 1,421 | 1,432 | 1,281,700 |
| 2012/01/16 | 1,443 | 1,444 | 1,418 | 1,424 | 1,508,800 |
| 2012/01/13 | 1,453 | 1,465 | 1,452 | 1,458 | 2,137,800 |
| 2012/01/12 | 1,472 | 1,473 | 1,440 | 1,449 | 1,469,500 |
| 2012/01/11 | 1,477 | 1,480 | 1,466 | 1,476 | 1,061,200 |
| 2012/01/10 | 1,480 | 1,485 | 1,462 | 1,475 | 2,214,600 |
| 2012/01/06 | 1,510 | 1,513 | 1,476 | 1,490 | 1,695,400 |
| 2012/01/05 | 1,514 | 1,518 | 1,504 | 1,513 | 1,675,800 |
| 2012/01/04 | 1,540 | 1,550 | 1,520 | 1,524 | 2,159,300 |