ＪＦＥホールディングス(5411)の株価時系列情報
ＪＦＥホールディングス(5411)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 | 1,597 | 1,622 | 1,582 | 1,602 | 3,324,200 |
| 2012/12/27 | 1,624 | 1,638 | 1,587 | 1,600 | 5,032,300 |
| 2012/12/26 | 1,550 | 1,589 | 1,535 | 1,584 | 3,903,600 |
| 2012/12/25 | 1,543 | 1,555 | 1,513 | 1,519 | 2,307,600 |
| 2012/12/21 | 1,544 | 1,548 | 1,495 | 1,505 | 5,120,800 |
| 2012/12/20 | 1,480 | 1,536 | 1,470 | 1,514 | 6,465,100 |
| 2012/12/19 | 1,475 | 1,527 | 1,470 | 1,520 | 5,471,700 |
| 2012/12/18 | 1,435 | 1,458 | 1,415 | 1,447 | 4,531,600 |
| 2012/12/17 | 1,422 | 1,448 | 1,400 | 1,419 | 6,490,500 |
| 2012/12/14 | 1,357 | 1,377 | 1,337 | 1,374 | 5,456,000 |
| 2012/12/13 | 1,370 | 1,383 | 1,361 | 1,362 | 4,658,200 |
| 2012/12/12 | 1,338 | 1,355 | 1,333 | 1,344 | 3,717,800 |
| 2012/12/11 | 1,306 | 1,327 | 1,302 | 1,321 | 3,072,100 |
| 2012/12/10 | 1,318 | 1,347 | 1,303 | 1,307 | 3,336,900 |
| 2012/12/07 | 1,301 | 1,317 | 1,295 | 1,310 | 2,994,700 |
| 2012/12/06 | 1,300 | 1,310 | 1,288 | 1,298 | 3,523,400 |
| 2012/12/05 | 1,267 | 1,305 | 1,262 | 1,282 | 4,051,500 |
| 2012/12/04 | 1,296 | 1,299 | 1,274 | 1,280 | 4,087,100 |
| 2012/12/03 | 1,290 | 1,320 | 1,265 | 1,305 | 5,317,800 |
| 2012/11/30 | 1,271 | 1,287 | 1,246 | 1,277 | 4,777,700 |
| 2012/11/29 | 1,260 | 1,267 | 1,240 | 1,261 | 3,872,700 |
| 2012/11/28 | 1,249 | 1,262 | 1,216 | 1,218 | 4,823,900 |
| 2012/11/27 | 1,294 | 1,294 | 1,256 | 1,267 | 6,610,700 |
| 2012/11/26 | 1,316 | 1,330 | 1,301 | 1,306 | 5,107,700 |
| 2012/11/22 | 1,280 | 1,289 | 1,263 | 1,286 | 6,134,500 |
| 2012/11/21 | 1,230 | 1,242 | 1,210 | 1,238 | 4,527,500 |
| 2012/11/20 | 1,241 | 1,248 | 1,203 | 1,213 | 3,691,100 |
| 2012/11/19 | 1,262 | 1,263 | 1,208 | 1,224 | 5,802,100 |
| 2012/11/16 | 1,173 | 1,210 | 1,172 | 1,202 | 7,027,900 |
| 2012/11/15 | 1,070 | 1,157 | 1,051 | 1,143 | 8,133,300 |
| 2012/11/14 | 1,085 | 1,085 | 1,055 | 1,066 | 2,802,400 |
| 2012/11/13 | 1,076 | 1,090 | 1,068 | 1,086 | 2,826,100 |
| 2012/11/12 | 1,082 | 1,090 | 1,071 | 1,071 | 2,643,600 |
| 2012/11/09 | 1,091 | 1,095 | 1,076 | 1,092 | 3,866,500 |
| 2012/11/08 | 1,121 | 1,130 | 1,104 | 1,117 | 3,024,500 |
| 2012/11/07 | 1,155 | 1,168 | 1,140 | 1,149 | 4,081,300 |
| 2012/11/06 | 1,142 | 1,144 | 1,123 | 1,136 | 3,011,500 |
| 2012/11/05 | 1,135 | 1,154 | 1,131 | 1,152 | 2,413,400 |
| 2012/11/02 | 1,158 | 1,159 | 1,138 | 1,155 | 3,742,900 |
| 2012/11/01 | 1,132 | 1,134 | 1,108 | 1,130 | 3,724,400 |
| 2012/10/31 | 1,085 | 1,130 | 1,084 | 1,125 | 5,544,400 |
| 2012/10/30 | 1,092 | 1,114 | 1,070 | 1,072 | 3,732,200 |
| 2012/10/29 | 1,115 | 1,127 | 1,080 | 1,091 | 5,940,200 |
| 2012/10/26 | 1,136 | 1,172 | 1,124 | 1,128 | 9,723,600 |
| 2012/10/25 | 1,128 | 1,139 | 1,102 | 1,136 | 6,633,100 |
| 2012/10/24 | 1,048 | 1,100 | 1,045 | 1,079 | 9,826,600 |
| 2012/10/23 | 1,124 | 1,127 | 1,068 | 1,078 | 4,397,700 |
| 2012/10/22 | 1,070 | 1,105 | 1,056 | 1,098 | 4,831,100 |
| 2012/10/19 | 1,093 | 1,117 | 1,088 | 1,096 | 3,990,800 |
| 2012/10/18 | 1,093 | 1,120 | 1,087 | 1,100 | 5,425,500 |
| 2012/10/17 | 1,082 | 1,093 | 1,077 | 1,080 | 5,246,600 |
| 2012/10/16 | 1,061 | 1,079 | 1,052 | 1,069 | 4,571,400 |
| 2012/10/15 | 996 | 1,060 | 996 | 1,039 | 6,116,200 |
| 2012/10/12 | 985 | 1,014 | 984 | 1,003 | 5,400,500 |
| 2012/10/11 | 979 | 1,010 | 972 | 985 | 4,825,700 |
| 2012/10/10 | 990 | 1,000 | 968 | 994 | 5,692,600 |
| 2012/10/09 | 1,030 | 1,046 | 1,007 | 1,013 | 4,361,000 |
| 2012/10/05 | 1,030 | 1,041 | 1,013 | 1,037 | 3,967,700 |
| 2012/10/04 | 1,020 | 1,040 | 998 | 1,018 | 3,336,200 |
| 2012/10/03 | 1,030 | 1,030 | 998 | 1,010 | 4,699,900 |
| 2012/10/02 | 1,020 | 1,047 | 1,015 | 1,022 | 4,955,000 |
| 2012/10/01 | 1,010 | 1,017 | 985 | 1,004 | 5,047,100 |
| 2012/09/28 | 1,061 | 1,070 | 1,024 | 1,030 | 5,654,300 |
| 2012/09/27 | 1,030 | 1,057 | 1,022 | 1,037 | 4,905,800 |
| 2012/09/26 | 1,042 | 1,055 | 1,030 | 1,039 | 3,881,500 |
| 2012/09/25 | 1,055 | 1,080 | 1,037 | 1,072 | 6,503,900 |
| 2012/09/24 | 1,103 | 1,105 | 1,063 | 1,070 | 5,726,600 |
| 2012/09/21 | 1,162 | 1,162 | 1,112 | 1,125 | 6,249,700 |
| 2012/09/20 | 1,160 | 1,201 | 1,146 | 1,164 | 6,405,100 |
| 2012/09/19 | 1,153 | 1,200 | 1,141 | 1,180 | 5,781,800 |
| 2012/09/18 | 1,146 | 1,165 | 1,117 | 1,156 | 4,685,600 |
| 2012/09/14 | 1,150 | 1,187 | 1,146 | 1,170 | 7,491,200 |
| 2012/09/13 | 1,091 | 1,123 | 1,074 | 1,113 | 4,160,100 |
| 2012/09/12 | 1,062 | 1,093 | 1,055 | 1,092 | 5,126,700 |
| 2012/09/11 | 1,070 | 1,089 | 1,036 | 1,051 | 5,572,700 |
| 2012/09/10 | 1,060 | 1,096 | 1,050 | 1,074 | 5,341,100 |
| 2012/09/07 | 999 | 1,058 | 991 | 1,058 | 10,242,200 |
| 2012/09/06 | 976 | 984 | 943 | 956 | 5,938,300 |
| 2012/09/05 | 992 | 995 | 963 | 976 | 5,120,600 |
| 2012/09/04 | 993 | 1,020 | 992 | 1,007 | 5,912,600 |
| 2012/09/03 | 989 | 1,001 | 941 | 984 | 8,259,900 |
| 2012/08/31 | 1,016 | 1,016 | 987 | 988 | 6,146,100 |
| 2012/08/30 | 1,063 | 1,064 | 1,022 | 1,039 | 5,103,200 |
| 2012/08/29 | 1,054 | 1,078 | 1,053 | 1,069 | 3,299,700 |
| 2012/08/28 | 1,092 | 1,092 | 1,039 | 1,046 | 4,977,900 |
| 2012/08/27 | 1,081 | 1,092 | 1,064 | 1,072 | 2,566,000 |
| 2012/08/24 | 1,083 | 1,090 | 1,066 | 1,072 | 4,168,100 |
| 2012/08/23 | 1,092 | 1,116 | 1,074 | 1,111 | 3,611,300 |
| 2012/08/22 | 1,123 | 1,124 | 1,090 | 1,103 | 4,731,200 |
| 2012/08/21 | 1,136 | 1,144 | 1,125 | 1,135 | 2,454,900 |
| 2012/08/20 | 1,160 | 1,175 | 1,127 | 1,142 | 3,902,200 |
| 2012/08/17 | 1,114 | 1,160 | 1,112 | 1,144 | 5,879,900 |
| 2012/08/16 | 1,052 | 1,101 | 1,050 | 1,098 | 4,990,200 |
| 2012/08/15 | 1,097 | 1,100 | 1,028 | 1,047 | 5,770,800 |
| 2012/08/14 | 1,102 | 1,122 | 1,069 | 1,090 | 4,640,200 |
| 2012/08/13 | 1,088 | 1,113 | 1,073 | 1,100 | 3,998,300 |
| 2012/08/10 | 1,109 | 1,141 | 1,093 | 1,103 | 5,796,700 |
| 2012/08/09 | 1,057 | 1,121 | 1,052 | 1,109 | 8,107,100 |
| 2012/08/08 | 1,062 | 1,113 | 1,053 | 1,066 | 8,107,500 |
| 2012/08/07 | 988 | 1,050 | 986 | 1,044 | 4,999,300 |
| 2012/08/06 | 1,024 | 1,027 | 989 | 995 | 3,463,900 |
| 2012/08/03 | 998 | 1,004 | 965 | 988 | 4,130,100 |
| 2012/08/02 | 1,019 | 1,052 | 1,015 | 1,027 | 3,350,800 |
| 2012/08/01 | 1,022 | 1,022 | 997 | 1,009 | 3,850,200 |
| 2012/07/31 | 999 | 1,050 | 985 | 1,039 | 4,946,600 |
| 2012/07/30 | 1,080 | 1,089 | 1,011 | 1,029 | 6,539,800 |
| 2012/07/27 | 1,036 | 1,090 | 1,030 | 1,061 | 9,417,900 |
| 2012/07/26 | 984 | 1,039 | 962 | 991 | 9,877,400 |
| 2012/07/25 | 1,012 | 1,012 | 956 | 969 | 5,186,100 |
| 2012/07/24 | 1,020 | 1,035 | 1,006 | 1,018 | 3,502,300 |
| 2012/07/23 | 1,018 | 1,052 | 1,015 | 1,025 | 4,457,000 |
| 2012/07/20 | 1,079 | 1,081 | 1,041 | 1,058 | 4,111,500 |
| 2012/07/19 | 1,093 | 1,110 | 1,084 | 1,093 | 4,331,500 |
| 2012/07/18 | 1,091 | 1,106 | 1,083 | 1,087 | 3,953,900 |
| 2012/07/17 | 1,155 | 1,159 | 1,086 | 1,090 | 5,591,100 |
| 2012/07/13 | 1,138 | 1,175 | 1,136 | 1,153 | 3,473,300 |
| 2012/07/12 | 1,175 | 1,189 | 1,136 | 1,142 | 4,664,900 |
| 2012/07/11 | 1,182 | 1,192 | 1,170 | 1,179 | 3,559,900 |
| 2012/07/10 | 1,227 | 1,228 | 1,184 | 1,187 | 3,556,300 |
| 2012/07/09 | 1,201 | 1,203 | 1,181 | 1,197 | 3,545,000 |
| 2012/07/06 | 1,232 | 1,237 | 1,206 | 1,221 | 4,956,900 |
| 2012/07/05 | 1,238 | 1,259 | 1,225 | 1,237 | 4,602,700 |
| 2012/07/04 | 1,300 | 1,304 | 1,214 | 1,227 | 11,288,700 |
| 2012/07/03 | 1,301 | 1,322 | 1,282 | 1,295 | 3,669,500 |
| 2012/07/02 | 1,348 | 1,349 | 1,310 | 1,318 | 2,028,000 |
| 2012/06/29 | 1,294 | 1,337 | 1,281 | 1,318 | 3,239,700 |
| 2012/06/28 | 1,312 | 1,319 | 1,295 | 1,305 | 2,518,200 |
| 2012/06/27 | 1,279 | 1,286 | 1,263 | 1,282 | 1,977,100 |
| 2012/06/26 | 1,291 | 1,291 | 1,246 | 1,277 | 4,554,400 |
| 2012/06/25 | 1,345 | 1,349 | 1,303 | 1,308 | 1,660,300 |
| 2012/06/22 | 1,319 | 1,336 | 1,308 | 1,321 | 3,591,200 |
| 2012/06/21 | 1,356 | 1,371 | 1,344 | 1,348 | 2,848,100 |
| 2012/06/20 | 1,326 | 1,345 | 1,325 | 1,342 | 2,858,700 |
| 2012/06/19 | 1,324 | 1,326 | 1,296 | 1,304 | 2,996,300 |
| 2012/06/18 | 1,334 | 1,353 | 1,331 | 1,335 | 3,171,900 |
| 2012/06/15 | 1,310 | 1,320 | 1,279 | 1,286 | 3,228,800 |
| 2012/06/14 | 1,269 | 1,288 | 1,260 | 1,280 | 2,046,300 |
| 2012/06/13 | 1,284 | 1,297 | 1,265 | 1,277 | 3,163,800 |
| 2012/06/12 | 1,255 | 1,271 | 1,228 | 1,269 | 3,667,200 |
| 2012/06/11 | 1,284 | 1,310 | 1,264 | 1,291 | 2,864,700 |
| 2012/06/08 | 1,304 | 1,305 | 1,245 | 1,254 | 4,917,700 |
| 2012/06/07 | 1,290 | 1,306 | 1,284 | 1,289 | 2,932,800 |
| 2012/06/06 | 1,232 | 1,269 | 1,213 | 1,258 | 3,368,600 |
| 2012/06/05 | 1,178 | 1,231 | 1,175 | 1,223 | 3,213,500 |
| 2012/06/04 | 1,196 | 1,203 | 1,163 | 1,175 | 4,260,700 |
| 2012/06/01 | 1,250 | 1,260 | 1,217 | 1,226 | 3,119,900 |
| 2012/05/31 | 1,255 | 1,276 | 1,227 | 1,272 | 3,501,000 |
| 2012/05/30 | 1,279 | 1,286 | 1,246 | 1,284 | 2,677,900 |
| 2012/05/29 | 1,239 | 1,283 | 1,222 | 1,278 | 3,920,800 |
| 2012/05/28 | 1,261 | 1,265 | 1,227 | 1,240 | 2,577,500 |
| 2012/05/25 | 1,307 | 1,307 | 1,247 | 1,256 | 4,334,500 |
| 2012/05/24 | 1,288 | 1,314 | 1,274 | 1,307 | 2,229,900 |
| 2012/05/23 | 1,341 | 1,343 | 1,289 | 1,298 | 2,768,000 |
| 2012/05/22 | 1,320 | 1,347 | 1,314 | 1,330 | 2,928,400 |
| 2012/05/21 | 1,297 | 1,314 | 1,273 | 1,296 | 2,477,800 |
| 2012/05/18 | 1,315 | 1,316 | 1,272 | 1,291 | 4,345,700 |
| 2012/05/17 | 1,292 | 1,377 | 1,287 | 1,368 | 5,429,000 |
| 2012/05/16 | 1,299 | 1,329 | 1,276 | 1,297 | 3,859,900 |
| 2012/05/15 | 1,294 | 1,300 | 1,267 | 1,287 | 3,590,300 |
| 2012/05/14 | 1,340 | 1,369 | 1,309 | 1,318 | 4,409,900 |
| 2012/05/11 | 1,366 | 1,374 | 1,326 | 1,343 | 4,546,900 |
| 2012/05/10 | 1,353 | 1,397 | 1,352 | 1,371 | 4,092,100 |
| 2012/05/09 | 1,380 | 1,389 | 1,350 | 1,361 | 3,707,200 |
| 2012/05/08 | 1,400 | 1,421 | 1,387 | 1,400 | 2,793,600 |
| 2012/05/07 | 1,410 | 1,414 | 1,374 | 1,385 | 4,006,800 |
| 2012/05/02 | 1,458 | 1,470 | 1,446 | 1,451 | 2,542,300 |
| 2012/05/01 | 1,500 | 1,506 | 1,441 | 1,450 | 3,693,500 |
| 2012/04/27 | 1,519 | 1,559 | 1,496 | 1,511 | 6,215,900 |
| 2012/04/26 | 1,560 | 1,564 | 1,496 | 1,508 | 6,244,400 |
| 2012/04/25 | 1,593 | 1,599 | 1,553 | 1,560 | 3,603,400 |
| 2012/04/24 | 1,568 | 1,591 | 1,564 | 1,576 | 2,955,500 |
| 2012/04/23 | 1,609 | 1,624 | 1,572 | 1,597 | 6,804,000 |
| 2012/04/20 | 1,570 | 1,575 | 1,531 | 1,557 | 7,263,200 |
| 2012/04/19 | 1,597 | 1,647 | 1,586 | 1,610 | 3,523,300 |
| 2012/04/18 | 1,610 | 1,634 | 1,602 | 1,618 | 2,502,600 |
| 2012/04/17 | 1,617 | 1,630 | 1,561 | 1,571 | 3,830,700 |
| 2012/04/16 | 1,587 | 1,642 | 1,585 | 1,601 | 3,740,300 |
| 2012/04/13 | 1,655 | 1,672 | 1,601 | 1,617 | 3,494,700 |
| 2012/04/12 | 1,578 | 1,624 | 1,557 | 1,616 | 4,060,400 |
| 2012/04/11 | 1,591 | 1,592 | 1,555 | 1,578 | 4,776,500 |
| 2012/04/10 | 1,642 | 1,682 | 1,614 | 1,621 | 4,176,900 |
| 2012/04/09 | 1,657 | 1,683 | 1,641 | 1,647 | 2,956,100 |
| 2012/04/06 | 1,700 | 1,709 | 1,684 | 1,698 | 2,427,300 |
| 2012/04/05 | 1,706 | 1,747 | 1,678 | 1,725 | 4,707,300 |
| 2012/04/04 | 1,810 | 1,817 | 1,759 | 1,760 | 4,007,600 |
| 2012/04/03 | 1,779 | 1,802 | 1,768 | 1,801 | 2,379,000 |
| 2012/04/02 | 1,799 | 1,828 | 1,780 | 1,786 | 3,577,000 |
| 2012/03/30 | 1,766 | 1,809 | 1,765 | 1,778 | 3,894,100 |
| 2012/03/29 | 1,812 | 1,825 | 1,755 | 1,777 | 3,614,300 |
| 2012/03/28 | 1,851 | 1,856 | 1,813 | 1,831 | 2,827,200 |
| 2012/03/27 | 1,845 | 1,855 | 1,831 | 1,846 | 3,652,200 |
| 2012/03/26 | 1,754 | 1,805 | 1,753 | 1,792 | 3,063,700 |
| 2012/03/23 | 1,748 | 1,772 | 1,741 | 1,751 | 3,460,200 |
| 2012/03/22 | 1,798 | 1,821 | 1,770 | 1,793 | 4,433,700 |
| 2012/03/21 | 1,865 | 1,865 | 1,810 | 1,832 | 4,651,800 |
| 2012/03/19 | 1,865 | 1,875 | 1,835 | 1,871 | 4,847,200 |
| 2012/03/16 | 1,816 | 1,829 | 1,785 | 1,825 | 4,447,900 |
| 2012/03/15 | 1,820 | 1,858 | 1,796 | 1,814 | 5,760,100 |
| 2012/03/14 | 1,776 | 1,810 | 1,775 | 1,801 | 6,449,600 |
| 2012/03/13 | 1,686 | 1,735 | 1,685 | 1,697 | 3,868,000 |
| 2012/03/12 | 1,727 | 1,755 | 1,680 | 1,683 | 5,908,200 |
| 2012/03/09 | 1,650 | 1,718 | 1,640 | 1,687 | 6,967,800 |
| 2012/03/08 | 1,600 | 1,623 | 1,590 | 1,600 | 3,609,900 |
| 2012/03/07 | 1,550 | 1,593 | 1,539 | 1,574 | 6,374,100 |
| 2012/03/06 | 1,632 | 1,644 | 1,581 | 1,592 | 6,023,600 |
| 2012/03/05 | 1,692 | 1,692 | 1,636 | 1,642 | 5,010,500 |
| 2012/03/02 | 1,725 | 1,734 | 1,689 | 1,707 | 3,473,100 |
| 2012/03/01 | 1,752 | 1,772 | 1,682 | 1,696 | 4,658,600 |
| 2012/02/29 | 1,800 | 1,831 | 1,746 | 1,751 | 4,637,600 |
| 2012/02/28 | 1,756 | 1,774 | 1,718 | 1,767 | 5,718,000 |
| 2012/02/27 | 1,838 | 1,868 | 1,788 | 1,796 | 5,692,100 |
| 2012/02/24 | 1,724 | 1,786 | 1,715 | 1,775 | 4,815,700 |
| 2012/02/23 | 1,698 | 1,733 | 1,677 | 1,724 | 4,060,000 |
| 2012/02/22 | 1,663 | 1,698 | 1,637 | 1,695 | 5,464,500 |
| 2012/02/21 | 1,683 | 1,711 | 1,663 | 1,679 | 4,745,700 |
| 2012/02/20 | 1,700 | 1,725 | 1,665 | 1,712 | 7,870,300 |
| 2012/02/17 | 1,559 | 1,599 | 1,552 | 1,580 | 4,773,300 |
| 2012/02/16 | 1,513 | 1,542 | 1,497 | 1,519 | 3,818,000 |
| 2012/02/15 | 1,500 | 1,551 | 1,488 | 1,524 | 4,292,300 |
| 2012/02/14 | 1,482 | 1,490 | 1,448 | 1,486 | 3,756,200 |
| 2012/02/13 | 1,480 | 1,523 | 1,478 | 1,496 | 3,172,100 |
| 2012/02/10 | 1,505 | 1,516 | 1,480 | 1,485 | 2,728,300 |
| 2012/02/09 | 1,518 | 1,539 | 1,484 | 1,504 | 5,354,100 |
| 2012/02/08 | 1,450 | 1,508 | 1,450 | 1,503 | 7,582,600 |
| 2012/02/07 | 1,358 | 1,412 | 1,357 | 1,409 | 3,659,000 |
| 2012/02/06 | 1,364 | 1,376 | 1,347 | 1,366 | 2,240,000 |
| 2012/02/03 | 1,348 | 1,357 | 1,331 | 1,338 | 2,670,200 |
| 2012/02/02 | 1,350 | 1,377 | 1,345 | 1,364 | 3,765,400 |
| 2012/02/01 | 1,340 | 1,352 | 1,323 | 1,335 | 3,645,500 |
| 2012/01/31 | 1,402 | 1,447 | 1,354 | 1,360 | 5,362,800 |
| 2012/01/30 | 1,378 | 1,410 | 1,365 | 1,397 | 3,783,100 |
| 2012/01/27 | 1,450 | 1,455 | 1,406 | 1,408 | 4,280,000 |
| 2012/01/26 | 1,465 | 1,515 | 1,457 | 1,464 | 4,173,300 |
| 2012/01/25 | 1,459 | 1,467 | 1,436 | 1,460 | 3,175,500 |
| 2012/01/24 | 1,456 | 1,475 | 1,436 | 1,444 | 3,806,000 |
| 2012/01/23 | 1,409 | 1,471 | 1,388 | 1,460 | 5,892,600 |
| 2012/01/20 | 1,351 | 1,425 | 1,350 | 1,419 | 6,030,600 |
| 2012/01/19 | 1,336 | 1,350 | 1,322 | 1,326 | 2,708,000 |
| 2012/01/18 | 1,324 | 1,326 | 1,288 | 1,318 | 3,943,400 |
| 2012/01/17 | 1,315 | 1,343 | 1,313 | 1,336 | 2,348,000 |
| 2012/01/16 | 1,327 | 1,328 | 1,299 | 1,311 | 2,245,900 |
| 2012/01/13 | 1,338 | 1,365 | 1,335 | 1,345 | 3,537,400 |
| 2012/01/12 | 1,345 | 1,347 | 1,318 | 1,321 | 2,052,400 |
| 2012/01/11 | 1,346 | 1,362 | 1,337 | 1,353 | 1,439,100 |
| 2012/01/10 | 1,352 | 1,355 | 1,331 | 1,345 | 2,570,800 |
| 2012/01/06 | 1,383 | 1,385 | 1,338 | 1,352 | 3,785,200 |
| 2012/01/05 | 1,412 | 1,412 | 1,377 | 1,387 | 2,822,300 |
| 2012/01/04 | 1,421 | 1,437 | 1,412 | 1,418 | 2,185,700 |