資生堂(4911)の株価時系列情報
資生堂(4911)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 | 1,220 | 1,225 | 1,215 | 1,217 | 1,915,800 |
| 2012/12/27 | 1,197 | 1,215 | 1,190 | 1,210 | 1,797,700 |
| 2012/12/26 | 1,193 | 1,198 | 1,187 | 1,197 | 1,305,600 |
| 2012/12/25 | 1,199 | 1,199 | 1,178 | 1,183 | 1,488,200 |
| 2012/12/21 | 1,187 | 1,189 | 1,168 | 1,170 | 1,686,000 |
| 2012/12/20 | 1,191 | 1,193 | 1,163 | 1,169 | 3,479,900 |
| 2012/12/19 | 1,180 | 1,194 | 1,174 | 1,191 | 2,335,600 |
| 2012/12/18 | 1,163 | 1,179 | 1,160 | 1,167 | 2,135,100 |
| 2012/12/17 | 1,159 | 1,160 | 1,144 | 1,152 | 1,909,600 |
| 2012/12/14 | 1,146 | 1,154 | 1,134 | 1,139 | 4,824,400 |
| 2012/12/13 | 1,163 | 1,165 | 1,142 | 1,145 | 2,133,100 |
| 2012/12/12 | 1,165 | 1,166 | 1,157 | 1,162 | 951,200 |
| 2012/12/11 | 1,159 | 1,166 | 1,152 | 1,152 | 959,900 |
| 2012/12/10 | 1,162 | 1,172 | 1,153 | 1,157 | 1,430,500 |
| 2012/12/07 | 1,170 | 1,174 | 1,156 | 1,161 | 1,475,200 |
| 2012/12/06 | 1,163 | 1,175 | 1,157 | 1,169 | 2,037,900 |
| 2012/12/05 | 1,129 | 1,157 | 1,128 | 1,148 | 2,542,500 |
| 2012/12/04 | 1,133 | 1,135 | 1,117 | 1,130 | 2,011,400 |
| 2012/12/03 | 1,191 | 1,192 | 1,129 | 1,132 | 4,088,900 |
| 2012/11/30 | 1,190 | 1,198 | 1,181 | 1,195 | 1,894,400 |
| 2012/11/29 | 1,171 | 1,185 | 1,167 | 1,178 | 2,032,600 |
| 2012/11/28 | 1,161 | 1,168 | 1,156 | 1,160 | 1,346,800 |
| 2012/11/27 | 1,155 | 1,173 | 1,146 | 1,166 | 2,209,400 |
| 2012/11/26 | 1,135 | 1,160 | 1,134 | 1,150 | 2,314,300 |
| 2012/11/22 | 1,111 | 1,130 | 1,103 | 1,130 | 2,020,600 |
| 2012/11/21 | 1,106 | 1,114 | 1,096 | 1,107 | 2,770,900 |
| 2012/11/20 | 1,109 | 1,109 | 1,081 | 1,091 | 2,576,600 |
| 2012/11/19 | 1,116 | 1,120 | 1,100 | 1,108 | 2,258,600 |
| 2012/11/16 | 1,089 | 1,115 | 1,087 | 1,115 | 2,548,700 |
| 2012/11/15 | 1,075 | 1,082 | 1,062 | 1,079 | 1,793,200 |
| 2012/11/14 | 1,080 | 1,080 | 1,061 | 1,074 | 1,542,700 |
| 2012/11/13 | 1,079 | 1,084 | 1,067 | 1,081 | 1,578,300 |
| 2012/11/12 | 1,061 | 1,086 | 1,045 | 1,075 | 2,391,500 |
| 2012/11/09 | 1,057 | 1,085 | 1,057 | 1,071 | 3,611,600 |
| 2012/11/08 | 1,057 | 1,067 | 1,046 | 1,053 | 2,065,200 |
| 2012/11/07 | 1,033 | 1,064 | 1,032 | 1,058 | 4,255,000 |
| 2012/11/06 | 1,009 | 1,019 | 1,007 | 1,019 | 1,464,100 |
| 2012/11/05 | 1,025 | 1,026 | 1,006 | 1,008 | 1,028,000 |
| 2012/11/02 | 1,027 | 1,030 | 1,013 | 1,025 | 2,068,800 |
| 2012/11/01 | 1,012 | 1,032 | 1,012 | 1,023 | 2,332,100 |
| 2012/10/31 | 979 | 1,036 | 977 | 1,010 | 4,310,100 |
| 2012/10/30 | 980 | 980 | 970 | 974 | 2,702,300 |
| 2012/10/29 | 986 | 994 | 972 | 977 | 1,828,800 |
| 2012/10/26 | 1,000 | 1,002 | 984 | 984 | 1,815,700 |
| 2012/10/25 | 1,000 | 1,005 | 992 | 1,000 | 1,802,900 |
| 2012/10/24 | 1,000 | 1,010 | 998 | 1,002 | 1,829,200 |
| 2012/10/23 | 1,018 | 1,024 | 1,002 | 1,002 | 1,769,200 |
| 2012/10/22 | 997 | 1,016 | 994 | 1,012 | 1,946,200 |
| 2012/10/19 | 1,000 | 1,011 | 1,000 | 1,007 | 1,395,300 |
| 2012/10/18 | 995 | 1,003 | 987 | 999 | 2,343,500 |
| 2012/10/17 | 978 | 991 | 977 | 988 | 1,692,100 |
| 2012/10/16 | 975 | 979 | 968 | 977 | 1,766,300 |
| 2012/10/15 | 974 | 979 | 959 | 975 | 2,499,300 |
| 2012/10/12 | 964 | 983 | 963 | 979 | 4,622,800 |
| 2012/10/11 | 941 | 958 | 938 | 954 | 2,512,200 |
| 2012/10/10 | 960 | 963 | 940 | 945 | 2,625,200 |
| 2012/10/09 | 982 | 989 | 966 | 966 | 2,484,000 |
| 2012/10/05 | 981 | 985 | 971 | 982 | 2,369,100 |
| 2012/10/04 | 984 | 986 | 968 | 977 | 3,481,400 |
| 2012/10/03 | 1,003 | 1,006 | 962 | 971 | 3,012,900 |
| 2012/10/02 | 1,007 | 1,018 | 998 | 1,000 | 3,327,800 |
| 2012/10/01 | 1,047 | 1,049 | 1,006 | 1,010 | 4,570,500 |
| 2012/09/28 | 1,095 | 1,103 | 1,060 | 1,071 | 2,875,300 |
| 2012/09/27 | 1,099 | 1,103 | 1,091 | 1,100 | 1,617,000 |
| 2012/09/26 | 1,101 | 1,108 | 1,095 | 1,099 | 1,636,700 |
| 2012/09/25 | 1,119 | 1,122 | 1,115 | 1,120 | 1,400,400 |
| 2012/09/24 | 1,118 | 1,120 | 1,108 | 1,116 | 1,738,900 |
| 2012/09/21 | 1,103 | 1,119 | 1,098 | 1,117 | 1,261,100 |
| 2012/09/20 | 1,105 | 1,119 | 1,101 | 1,104 | 2,214,000 |
| 2012/09/19 | 1,103 | 1,119 | 1,098 | 1,107 | 2,499,500 |
| 2012/09/18 | 1,122 | 1,123 | 1,093 | 1,103 | 2,908,800 |
| 2012/09/14 | 1,122 | 1,142 | 1,116 | 1,134 | 3,365,800 |
| 2012/09/13 | 1,115 | 1,123 | 1,108 | 1,119 | 824,900 |
| 2012/09/12 | 1,106 | 1,127 | 1,103 | 1,120 | 1,927,300 |
| 2012/09/11 | 1,101 | 1,105 | 1,095 | 1,103 | 1,056,100 |
| 2012/09/10 | 1,108 | 1,111 | 1,098 | 1,103 | 1,178,800 |
| 2012/09/07 | 1,135 | 1,139 | 1,101 | 1,113 | 2,740,600 |
| 2012/09/06 | 1,088 | 1,151 | 1,082 | 1,129 | 5,344,100 |
| 2012/09/05 | 1,100 | 1,101 | 1,084 | 1,084 | 1,496,000 |
| 2012/09/04 | 1,099 | 1,109 | 1,096 | 1,100 | 1,327,000 |
| 2012/09/03 | 1,109 | 1,109 | 1,097 | 1,098 | 1,794,000 |
| 2012/08/31 | 1,126 | 1,135 | 1,112 | 1,115 | 1,412,000 |
| 2012/08/30 | 1,134 | 1,145 | 1,131 | 1,138 | 977,600 |
| 2012/08/29 | 1,130 | 1,138 | 1,126 | 1,134 | 997,900 |
| 2012/08/28 | 1,153 | 1,157 | 1,128 | 1,132 | 1,398,800 |
| 2012/08/27 | 1,158 | 1,162 | 1,145 | 1,147 | 881,200 |
| 2012/08/24 | 1,150 | 1,160 | 1,149 | 1,151 | 1,033,400 |
| 2012/08/23 | 1,159 | 1,165 | 1,147 | 1,162 | 1,712,100 |
| 2012/08/22 | 1,163 | 1,166 | 1,155 | 1,166 | 782,500 |
| 2012/08/21 | 1,166 | 1,170 | 1,160 | 1,165 | 637,500 |
| 2012/08/20 | 1,156 | 1,168 | 1,153 | 1,164 | 918,400 |
| 2012/08/17 | 1,152 | 1,159 | 1,147 | 1,152 | 1,073,600 |
| 2012/08/16 | 1,129 | 1,152 | 1,124 | 1,152 | 1,288,200 |
| 2012/08/15 | 1,133 | 1,134 | 1,119 | 1,129 | 1,195,600 |
| 2012/08/14 | 1,119 | 1,133 | 1,108 | 1,132 | 1,593,000 |
| 2012/08/13 | 1,127 | 1,127 | 1,114 | 1,119 | 579,500 |
| 2012/08/10 | 1,134 | 1,139 | 1,125 | 1,127 | 998,600 |
| 2012/08/09 | 1,124 | 1,142 | 1,123 | 1,138 | 1,564,200 |
| 2012/08/08 | 1,130 | 1,143 | 1,122 | 1,129 | 1,908,700 |
| 2012/08/07 | 1,100 | 1,123 | 1,097 | 1,119 | 1,060,600 |
| 2012/08/06 | 1,098 | 1,105 | 1,091 | 1,101 | 1,357,600 |
| 2012/08/03 | 1,117 | 1,117 | 1,081 | 1,090 | 2,045,700 |
| 2012/08/02 | 1,105 | 1,131 | 1,105 | 1,123 | 2,515,100 |
| 2012/08/01 | 1,115 | 1,117 | 1,065 | 1,096 | 4,138,400 |
| 2012/07/31 | 1,131 | 1,132 | 1,115 | 1,124 | 2,317,800 |
| 2012/07/30 | 1,131 | 1,138 | 1,127 | 1,137 | 1,345,200 |
| 2012/07/27 | 1,132 | 1,136 | 1,121 | 1,128 | 1,697,900 |
| 2012/07/26 | 1,161 | 1,164 | 1,117 | 1,126 | 2,417,800 |
| 2012/07/25 | 1,177 | 1,191 | 1,157 | 1,160 | 1,814,100 |
| 2012/07/24 | 1,176 | 1,184 | 1,164 | 1,172 | 1,093,600 |
| 2012/07/23 | 1,182 | 1,193 | 1,176 | 1,176 | 1,063,900 |
| 2012/07/20 | 1,222 | 1,222 | 1,186 | 1,187 | 1,502,900 |
| 2012/07/19 | 1,199 | 1,217 | 1,197 | 1,201 | 1,155,400 |
| 2012/07/18 | 1,200 | 1,209 | 1,192 | 1,194 | 1,044,400 |
| 2012/07/17 | 1,196 | 1,198 | 1,190 | 1,192 | 1,029,100 |
| 2012/07/13 | 1,196 | 1,207 | 1,195 | 1,195 | 1,445,100 |
| 2012/07/12 | 1,210 | 1,218 | 1,198 | 1,201 | 1,801,000 |
| 2012/07/11 | 1,220 | 1,226 | 1,211 | 1,219 | 1,617,800 |
| 2012/07/10 | 1,247 | 1,253 | 1,234 | 1,234 | 1,184,500 |
| 2012/07/09 | 1,222 | 1,234 | 1,221 | 1,226 | 1,076,300 |
| 2012/07/06 | 1,241 | 1,244 | 1,223 | 1,234 | 1,272,800 |
| 2012/07/05 | 1,233 | 1,248 | 1,233 | 1,244 | 976,500 |
| 2012/07/04 | 1,244 | 1,250 | 1,225 | 1,237 | 1,533,000 |
| 2012/07/03 | 1,245 | 1,251 | 1,235 | 1,237 | 1,698,300 |
| 2012/07/02 | 1,259 | 1,262 | 1,242 | 1,243 | 1,138,400 |
| 2012/06/29 | 1,230 | 1,261 | 1,225 | 1,255 | 1,992,000 |
| 2012/06/28 | 1,230 | 1,246 | 1,230 | 1,234 | 1,834,700 |
| 2012/06/27 | 1,210 | 1,219 | 1,208 | 1,219 | 1,596,300 |
| 2012/06/26 | 1,204 | 1,220 | 1,199 | 1,200 | 2,173,800 |
| 2012/06/25 | 1,201 | 1,222 | 1,200 | 1,200 | 1,643,100 |
| 2012/06/22 | 1,207 | 1,213 | 1,201 | 1,204 | 1,145,700 |
| 2012/06/21 | 1,207 | 1,235 | 1,207 | 1,210 | 2,358,400 |
| 2012/06/20 | 1,200 | 1,219 | 1,193 | 1,204 | 2,512,100 |
| 2012/06/19 | 1,197 | 1,204 | 1,189 | 1,192 | 1,144,100 |
| 2012/06/18 | 1,206 | 1,211 | 1,191 | 1,196 | 1,164,900 |
| 2012/06/15 | 1,187 | 1,199 | 1,181 | 1,191 | 1,755,400 |
| 2012/06/14 | 1,183 | 1,189 | 1,180 | 1,186 | 1,575,700 |
| 2012/06/13 | 1,186 | 1,198 | 1,181 | 1,189 | 1,629,100 |
| 2012/06/12 | 1,193 | 1,198 | 1,183 | 1,189 | 1,331,300 |
| 2012/06/11 | 1,201 | 1,207 | 1,198 | 1,199 | 1,657,800 |
| 2012/06/08 | 1,228 | 1,229 | 1,194 | 1,200 | 5,387,100 |
| 2012/06/07 | 1,222 | 1,240 | 1,216 | 1,239 | 1,926,900 |
| 2012/06/06 | 1,214 | 1,230 | 1,210 | 1,215 | 2,034,600 |
| 2012/06/05 | 1,217 | 1,224 | 1,206 | 1,216 | 1,592,300 |
| 2012/06/04 | 1,199 | 1,218 | 1,198 | 1,218 | 1,611,400 |
| 2012/06/01 | 1,210 | 1,216 | 1,204 | 1,211 | 1,997,500 |
| 2012/05/31 | 1,210 | 1,233 | 1,207 | 1,233 | 1,802,700 |
| 2012/05/30 | 1,215 | 1,226 | 1,204 | 1,223 | 1,556,300 |
| 2012/05/29 | 1,221 | 1,227 | 1,215 | 1,222 | 1,148,500 |
| 2012/05/28 | 1,232 | 1,241 | 1,223 | 1,229 | 1,056,200 |
| 2012/05/25 | 1,231 | 1,247 | 1,222 | 1,235 | 1,950,600 |
| 2012/05/24 | 1,235 | 1,243 | 1,217 | 1,220 | 2,663,300 |
| 2012/05/23 | 1,258 | 1,261 | 1,243 | 1,250 | 1,526,200 |
| 2012/05/22 | 1,265 | 1,271 | 1,259 | 1,262 | 1,298,400 |
| 2012/05/21 | 1,260 | 1,266 | 1,255 | 1,260 | 1,170,700 |
| 2012/05/18 | 1,275 | 1,279 | 1,258 | 1,260 | 1,996,100 |
| 2012/05/17 | 1,303 | 1,315 | 1,283 | 1,288 | 2,507,700 |
| 2012/05/16 | 1,290 | 1,324 | 1,290 | 1,313 | 2,112,800 |
| 2012/05/15 | 1,306 | 1,313 | 1,289 | 1,290 | 1,887,800 |
| 2012/05/14 | 1,320 | 1,323 | 1,307 | 1,313 | 1,034,200 |
| 2012/05/11 | 1,323 | 1,330 | 1,318 | 1,320 | 1,631,800 |
| 2012/05/10 | 1,336 | 1,346 | 1,329 | 1,329 | 1,344,000 |
| 2012/05/09 | 1,341 | 1,352 | 1,334 | 1,339 | 1,538,700 |
| 2012/05/08 | 1,342 | 1,353 | 1,335 | 1,344 | 2,029,600 |
| 2012/05/07 | 1,340 | 1,347 | 1,317 | 1,341 | 2,119,800 |
| 2012/05/02 | 1,369 | 1,372 | 1,355 | 1,357 | 2,242,800 |
| 2012/05/01 | 1,387 | 1,390 | 1,368 | 1,374 | 1,869,500 |
| 2012/04/27 | 1,428 | 1,449 | 1,385 | 1,402 | 3,819,200 |
| 2012/04/26 | 1,444 | 1,447 | 1,433 | 1,446 | 1,161,600 |
| 2012/04/25 | 1,420 | 1,444 | 1,419 | 1,435 | 1,678,600 |
| 2012/04/24 | 1,426 | 1,429 | 1,408 | 1,416 | 1,450,900 |
| 2012/04/23 | 1,429 | 1,438 | 1,416 | 1,430 | 1,262,000 |
| 2012/04/20 | 1,411 | 1,449 | 1,402 | 1,433 | 2,083,400 |
| 2012/04/19 | 1,438 | 1,439 | 1,414 | 1,415 | 1,486,300 |
| 2012/04/18 | 1,439 | 1,448 | 1,431 | 1,448 | 1,469,800 |
| 2012/04/17 | 1,417 | 1,439 | 1,413 | 1,434 | 1,430,800 |
| 2012/04/16 | 1,412 | 1,433 | 1,408 | 1,423 | 1,181,900 |
| 2012/04/13 | 1,415 | 1,434 | 1,406 | 1,432 | 3,924,200 |
| 2012/04/12 | 1,405 | 1,414 | 1,401 | 1,408 | 1,474,700 |
| 2012/04/11 | 1,393 | 1,417 | 1,388 | 1,410 | 2,031,600 |
| 2012/04/10 | 1,415 | 1,421 | 1,404 | 1,409 | 1,529,600 |
| 2012/04/09 | 1,406 | 1,417 | 1,404 | 1,411 | 1,347,700 |
| 2012/04/06 | 1,405 | 1,430 | 1,396 | 1,424 | 1,839,800 |
| 2012/04/05 | 1,422 | 1,439 | 1,412 | 1,413 | 3,093,200 |
| 2012/04/04 | 1,415 | 1,427 | 1,404 | 1,404 | 2,545,800 |
| 2012/04/03 | 1,417 | 1,433 | 1,411 | 1,417 | 1,689,700 |
| 2012/04/02 | 1,429 | 1,430 | 1,412 | 1,416 | 1,811,100 |
| 2012/03/30 | 1,437 | 1,444 | 1,420 | 1,428 | 2,209,200 |
| 2012/03/29 | 1,443 | 1,456 | 1,424 | 1,445 | 1,871,100 |
| 2012/03/28 | 1,441 | 1,448 | 1,428 | 1,447 | 1,844,500 |
| 2012/03/27 | 1,458 | 1,473 | 1,454 | 1,469 | 2,059,700 |
| 2012/03/26 | 1,450 | 1,454 | 1,438 | 1,438 | 1,709,300 |
| 2012/03/23 | 1,452 | 1,459 | 1,448 | 1,451 | 1,792,200 |
| 2012/03/22 | 1,460 | 1,474 | 1,455 | 1,460 | 1,873,000 |
| 2012/03/21 | 1,467 | 1,474 | 1,448 | 1,468 | 1,930,100 |
| 2012/03/19 | 1,469 | 1,469 | 1,459 | 1,464 | 959,800 |
| 2012/03/16 | 1,470 | 1,475 | 1,458 | 1,461 | 1,323,800 |
| 2012/03/15 | 1,472 | 1,481 | 1,463 | 1,471 | 1,338,000 |
| 2012/03/14 | 1,480 | 1,482 | 1,466 | 1,466 | 1,048,100 |
| 2012/03/13 | 1,469 | 1,479 | 1,461 | 1,463 | 1,572,600 |
| 2012/03/12 | 1,481 | 1,481 | 1,463 | 1,465 | 1,248,500 |
| 2012/03/09 | 1,476 | 1,482 | 1,461 | 1,468 | 4,308,900 |
| 2012/03/08 | 1,460 | 1,461 | 1,449 | 1,459 | 1,370,600 |
| 2012/03/07 | 1,450 | 1,472 | 1,448 | 1,455 | 1,659,600 |
| 2012/03/06 | 1,450 | 1,465 | 1,445 | 1,454 | 2,292,800 |
| 2012/03/05 | 1,454 | 1,457 | 1,443 | 1,445 | 1,540,200 |
| 2012/03/02 | 1,450 | 1,454 | 1,438 | 1,441 | 1,814,500 |
| 2012/03/01 | 1,433 | 1,452 | 1,421 | 1,448 | 3,450,800 |
| 2012/02/29 | 1,425 | 1,434 | 1,411 | 1,411 | 1,712,700 |
| 2012/02/28 | 1,392 | 1,417 | 1,387 | 1,417 | 2,707,900 |
| 2012/02/27 | 1,391 | 1,397 | 1,389 | 1,389 | 1,746,900 |
| 2012/02/24 | 1,381 | 1,390 | 1,378 | 1,388 | 2,215,100 |
| 2012/02/23 | 1,383 | 1,385 | 1,377 | 1,380 | 1,801,200 |
| 2012/02/22 | 1,380 | 1,385 | 1,377 | 1,382 | 1,827,400 |
| 2012/02/21 | 1,389 | 1,395 | 1,375 | 1,379 | 2,574,200 |
| 2012/02/20 | 1,394 | 1,399 | 1,388 | 1,395 | 1,717,000 |
| 2012/02/17 | 1,395 | 1,398 | 1,387 | 1,387 | 1,622,900 |
| 2012/02/16 | 1,394 | 1,397 | 1,386 | 1,391 | 1,459,600 |
| 2012/02/15 | 1,380 | 1,400 | 1,378 | 1,393 | 1,725,900 |
| 2012/02/14 | 1,372 | 1,380 | 1,369 | 1,374 | 1,033,200 |
| 2012/02/13 | 1,367 | 1,378 | 1,366 | 1,373 | 814,500 |
| 2012/02/10 | 1,363 | 1,368 | 1,361 | 1,363 | 1,435,900 |
| 2012/02/09 | 1,364 | 1,369 | 1,354 | 1,359 | 1,541,200 |
| 2012/02/08 | 1,362 | 1,367 | 1,357 | 1,358 | 1,260,400 |
| 2012/02/07 | 1,371 | 1,379 | 1,357 | 1,362 | 1,098,800 |
| 2012/02/06 | 1,364 | 1,367 | 1,358 | 1,365 | 1,113,800 |
| 2012/02/03 | 1,360 | 1,364 | 1,353 | 1,355 | 1,079,100 |
| 2012/02/02 | 1,369 | 1,373 | 1,358 | 1,360 | 2,051,100 |
| 2012/02/01 | 1,400 | 1,403 | 1,354 | 1,359 | 2,828,200 |
| 2012/01/31 | 1,397 | 1,404 | 1,388 | 1,399 | 1,620,300 |
| 2012/01/30 | 1,397 | 1,401 | 1,387 | 1,396 | 1,068,600 |
| 2012/01/27 | 1,394 | 1,401 | 1,382 | 1,400 | 1,502,400 |
| 2012/01/26 | 1,387 | 1,391 | 1,380 | 1,389 | 900,700 |
| 2012/01/25 | 1,373 | 1,387 | 1,366 | 1,385 | 1,496,600 |
| 2012/01/24 | 1,366 | 1,374 | 1,362 | 1,371 | 694,100 |
| 2012/01/23 | 1,373 | 1,374 | 1,362 | 1,364 | 1,207,700 |
| 2012/01/20 | 1,386 | 1,395 | 1,372 | 1,375 | 1,355,900 |
| 2012/01/19 | 1,367 | 1,380 | 1,366 | 1,368 | 1,036,300 |
| 2012/01/18 | 1,376 | 1,381 | 1,355 | 1,371 | 1,604,600 |
| 2012/01/17 | 1,372 | 1,380 | 1,367 | 1,380 | 631,400 |
| 2012/01/16 | 1,382 | 1,383 | 1,366 | 1,371 | 718,300 |
| 2012/01/13 | 1,393 | 1,402 | 1,382 | 1,391 | 1,563,100 |
| 2012/01/12 | 1,394 | 1,398 | 1,377 | 1,384 | 787,000 |
| 2012/01/11 | 1,400 | 1,408 | 1,392 | 1,401 | 879,000 |
| 2012/01/10 | 1,402 | 1,419 | 1,395 | 1,403 | 1,141,500 |
| 2012/01/06 | 1,396 | 1,401 | 1,382 | 1,391 | 746,800 |
| 2012/01/05 | 1,417 | 1,418 | 1,399 | 1,402 | 1,163,500 |
| 2012/01/04 | 1,434 | 1,444 | 1,421 | 1,427 | 1,200,100 |