住友金属鉱山(5713)の株価時系列情報
住友金属鉱山(5713)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 |
|---|---|---|---|---|---|
| 2011/12/30 | 984 | 990 | 975 | 989 | 1,308,000 |
| 2011/12/29 | 973 | 980 | 961 | 979 | 1,324,000 |
| 2011/12/28 | 983 | 987 | 977 | 979 | 1,304,000 |
| 2011/12/27 | 985 | 988 | 978 | 980 | 1,394,000 |
| 2011/12/26 | 986 | 995 | 984 | 991 | 1,318,000 |
| 2011/12/22 | 979 | 983 | 971 | 975 | 2,134,000 |
| 2011/12/21 | 984 | 989 | 978 | 985 | 1,718,000 |
| 2011/12/20 | 959 | 972 | 955 | 967 | 2,371,000 |
| 2011/12/19 | 979 | 980 | 956 | 962 | 2,491,000 |
| 2011/12/16 | 985 | 992 | 976 | 982 | 2,926,000 |
| 2011/12/15 | 984 | 995 | 983 | 985 | 2,886,000 |
| 2011/12/14 | 1,012 | 1,019 | 995 | 1,006 | 2,807,000 |
| 2011/12/13 | 1,017 | 1,027 | 1,014 | 1,017 | 2,306,000 |
| 2011/12/12 | 1,044 | 1,050 | 1,032 | 1,032 | 2,116,000 |
| 2011/12/09 | 1,015 | 1,030 | 1,015 | 1,023 | 5,417,000 |
| 2011/12/08 | 1,040 | 1,043 | 1,029 | 1,034 | 2,179,000 |
| 2011/12/07 | 1,018 | 1,049 | 1,015 | 1,046 | 2,780,000 |
| 2011/12/06 | 1,040 | 1,040 | 1,018 | 1,023 | 1,774,000 |
| 2011/12/05 | 1,059 | 1,059 | 1,038 | 1,042 | 2,248,000 |
| 2011/12/02 | 1,059 | 1,065 | 1,051 | 1,061 | 1,796,000 |
| 2011/12/01 | 1,049 | 1,061 | 1,043 | 1,057 | 3,785,000 |
| 2011/11/30 | 1,015 | 1,023 | 997 | 1,015 | 4,254,000 |
| 2011/11/29 | 1,002 | 1,034 | 1,000 | 1,032 | 3,358,000 |
| 2011/11/28 | 987 | 1,012 | 984 | 999 | 3,283,000 |
| 2011/11/25 | 938 | 969 | 936 | 962 | 4,247,000 |
| 2011/11/24 | 942 | 960 | 940 | 950 | 2,216,000 |
| 2011/11/22 | 942 | 963 | 941 | 959 | 2,355,000 |
| 2011/11/21 | 980 | 980 | 958 | 962 | 2,131,000 |
| 2011/11/18 | 980 | 987 | 972 | 982 | 2,331,000 |
| 2011/11/17 | 976 | 1,005 | 971 | 992 | 2,477,000 |
| 2011/11/16 | 981 | 998 | 981 | 982 | 1,964,000 |
| 2011/11/15 | 1,000 | 1,003 | 990 | 992 | 2,238,000 |
| 2011/11/14 | 1,018 | 1,027 | 1,004 | 1,012 | 2,185,000 |
| 2011/11/11 | 998 | 1,001 | 983 | 998 | 2,642,000 |
| 2011/11/10 | 996 | 1,004 | 985 | 998 | 4,062,000 |
| 2011/11/09 | 1,009 | 1,044 | 988 | 1,031 | 3,877,000 |
| 2011/11/08 | 1,051 | 1,059 | 1,032 | 1,034 | 1,719,000 |
| 2011/11/07 | 1,060 | 1,062 | 1,043 | 1,056 | 1,861,000 |
| 2011/11/04 | 1,063 | 1,066 | 1,047 | 1,062 | 2,784,000 |
| 2011/11/02 | 1,049 | 1,056 | 1,034 | 1,040 | 3,700,000 |
| 2011/11/01 | 1,085 | 1,095 | 1,067 | 1,070 | 2,651,000 |
| 2011/10/31 | 1,114 | 1,139 | 1,099 | 1,099 | 3,099,000 |
| 2011/10/28 | 1,141 | 1,153 | 1,117 | 1,117 | 5,400,000 |
| 2011/10/27 | 1,068 | 1,108 | 1,066 | 1,107 | 3,412,000 |
| 2011/10/26 | 1,053 | 1,076 | 1,043 | 1,068 | 2,921,000 |
| 2011/10/25 | 1,095 | 1,109 | 1,070 | 1,072 | 4,224,000 |
| 2011/10/24 | 1,029 | 1,059 | 1,028 | 1,058 | 3,151,000 |
| 2011/10/21 | 1,004 | 1,012 | 1,000 | 1,007 | 2,950,000 |
| 2011/10/20 | 1,049 | 1,050 | 1,015 | 1,022 | 2,993,000 |
| 2011/10/19 | 1,064 | 1,074 | 1,054 | 1,058 | 1,700,000 |
| 2011/10/18 | 1,051 | 1,077 | 1,042 | 1,057 | 2,532,000 |
| 2011/10/17 | 1,064 | 1,086 | 1,059 | 1,081 | 3,527,000 |
| 2011/10/14 | 1,029 | 1,033 | 1,015 | 1,026 | 3,266,000 |
| 2011/10/13 | 1,046 | 1,050 | 1,034 | 1,038 | 3,374,000 |
| 2011/10/12 | 1,016 | 1,028 | 998 | 1,023 | 3,817,000 |
| 2011/10/11 | 1,033 | 1,048 | 1,031 | 1,037 | 4,063,000 |
| 2011/10/07 | 1,023 | 1,032 | 1,009 | 1,017 | 3,975,000 |
| 2011/10/06 | 990 | 1,009 | 990 | 1,004 | 4,377,000 |
| 2011/10/05 | 980 | 996 | 967 | 971 | 5,520,000 |
| 2011/10/04 | 953 | 970 | 941 | 969 | 6,355,000 |
| 2011/10/03 | 1,008 | 1,018 | 982 | 995 | 3,600,000 |
| 2011/09/30 | 1,041 | 1,062 | 1,023 | 1,037 | 3,908,000 |
| 2011/09/29 | 1,025 | 1,035 | 1,005 | 1,035 | 4,591,000 |
| 2011/09/28 | 1,060 | 1,073 | 1,042 | 1,047 | 3,315,000 |
| 2011/09/27 | 1,067 | 1,077 | 1,037 | 1,055 | 3,646,000 |
| 2011/09/26 | 1,090 | 1,090 | 1,018 | 1,025 | 6,230,000 |
| 2011/09/22 | 1,118 | 1,122 | 1,093 | 1,102 | 3,011,000 |
| 2011/09/21 | 1,135 | 1,141 | 1,130 | 1,135 | 1,917,000 |
| 2011/09/20 | 1,160 | 1,160 | 1,130 | 1,137 | 2,673,000 |
| 2011/09/16 | 1,157 | 1,182 | 1,154 | 1,179 | 2,482,000 |
| 2011/09/15 | 1,140 | 1,148 | 1,127 | 1,132 | 1,645,000 |
| 2011/09/14 | 1,147 | 1,157 | 1,113 | 1,116 | 2,233,000 |
| 2011/09/13 | 1,132 | 1,155 | 1,124 | 1,153 | 2,453,000 |
| 2011/09/12 | 1,103 | 1,121 | 1,101 | 1,120 | 3,197,000 |
| 2011/09/09 | 1,162 | 1,172 | 1,154 | 1,156 | 4,569,000 |
| 2011/09/08 | 1,184 | 1,188 | 1,163 | 1,169 | 1,422,000 |
| 2011/09/07 | 1,167 | 1,178 | 1,160 | 1,174 | 1,722,000 |
| 2011/09/06 | 1,180 | 1,181 | 1,135 | 1,144 | 4,131,000 |
| 2011/09/05 | 1,215 | 1,218 | 1,192 | 1,197 | 2,355,000 |
| 2011/09/02 | 1,240 | 1,246 | 1,221 | 1,223 | 2,927,000 |
| 2011/09/01 | 1,226 | 1,251 | 1,226 | 1,246 | 2,589,000 |
| 2011/08/31 | 1,211 | 1,225 | 1,210 | 1,222 | 2,464,000 |
| 2011/08/30 | 1,228 | 1,240 | 1,208 | 1,210 | 3,593,000 |
| 2011/08/29 | 1,201 | 1,230 | 1,199 | 1,215 | 3,258,000 |
| 2011/08/26 | 1,198 | 1,202 | 1,190 | 1,195 | 2,737,000 |
| 2011/08/25 | 1,197 | 1,222 | 1,193 | 1,206 | 3,510,000 |
| 2011/08/24 | 1,200 | 1,214 | 1,179 | 1,182 | 2,574,000 |
| 2011/08/23 | 1,191 | 1,196 | 1,172 | 1,186 | 3,656,000 |
| 2011/08/22 | 1,201 | 1,217 | 1,189 | 1,190 | 2,521,000 |
| 2011/08/19 | 1,218 | 1,223 | 1,209 | 1,210 | 2,983,000 |
| 2011/08/18 | 1,245 | 1,249 | 1,233 | 1,235 | 1,955,000 |
| 2011/08/17 | 1,254 | 1,257 | 1,243 | 1,251 | 1,948,000 |
| 2011/08/16 | 1,270 | 1,274 | 1,259 | 1,265 | 2,027,000 |
| 2011/08/15 | 1,272 | 1,280 | 1,266 | 1,270 | 1,884,000 |
| 2011/08/12 | 1,268 | 1,270 | 1,254 | 1,259 | 3,189,000 |
| 2011/08/11 | 1,234 | 1,261 | 1,233 | 1,260 | 3,384,000 |
| 2011/08/10 | 1,261 | 1,279 | 1,255 | 1,268 | 3,782,000 |
| 2011/08/09 | 1,234 | 1,246 | 1,210 | 1,242 | 5,468,000 |
| 2011/08/08 | 1,280 | 1,284 | 1,258 | 1,269 | 3,115,000 |
| 2011/08/05 | 1,280 | 1,285 | 1,253 | 1,284 | 4,760,000 |
| 2011/08/04 | 1,340 | 1,349 | 1,324 | 1,335 | 1,892,000 |
| 2011/08/03 | 1,343 | 1,350 | 1,327 | 1,332 | 2,984,000 |
| 2011/08/02 | 1,367 | 1,372 | 1,355 | 1,364 | 2,171,000 |
| 2011/08/01 | 1,368 | 1,385 | 1,365 | 1,376 | 2,617,000 |
| 2011/07/29 | 1,364 | 1,385 | 1,361 | 1,367 | 2,185,000 |
| 2011/07/28 | 1,390 | 1,393 | 1,366 | 1,373 | 3,230,000 |
| 2011/07/27 | 1,382 | 1,414 | 1,381 | 1,408 | 3,202,000 |
| 2011/07/26 | 1,378 | 1,402 | 1,373 | 1,394 | 2,809,000 |
| 2011/07/25 | 1,385 | 1,385 | 1,366 | 1,372 | 1,569,000 |
| 2011/07/22 | 1,380 | 1,388 | 1,371 | 1,377 | 1,949,000 |
| 2011/07/21 | 1,369 | 1,375 | 1,365 | 1,368 | 2,138,000 |
| 2011/07/20 | 1,376 | 1,381 | 1,358 | 1,363 | 3,106,000 |
| 2011/07/19 | 1,335 | 1,369 | 1,333 | 1,364 | 4,021,000 |
| 2011/07/15 | 1,332 | 1,339 | 1,329 | 1,335 | 1,447,000 |
| 2011/07/14 | 1,334 | 1,343 | 1,325 | 1,331 | 2,307,000 |
| 2011/07/13 | 1,303 | 1,333 | 1,303 | 1,330 | 2,145,000 |
| 2011/07/12 | 1,312 | 1,316 | 1,304 | 1,310 | 1,714,000 |
| 2011/07/11 | 1,339 | 1,342 | 1,323 | 1,331 | 1,886,000 |
| 2011/07/08 | 1,362 | 1,362 | 1,346 | 1,347 | 2,651,000 |
| 2011/07/07 | 1,339 | 1,346 | 1,330 | 1,340 | 1,969,000 |
| 2011/07/06 | 1,326 | 1,344 | 1,323 | 1,344 | 1,985,000 |
| 2011/07/05 | 1,322 | 1,330 | 1,316 | 1,323 | 1,954,000 |
| 2011/07/04 | 1,329 | 1,340 | 1,324 | 1,329 | 2,403,000 |
| 2011/07/01 | 1,321 | 1,325 | 1,310 | 1,315 | 1,855,000 |
| 2011/06/30 | 1,320 | 1,325 | 1,311 | 1,315 | 3,470,000 |
| 2011/06/29 | 1,282 | 1,302 | 1,280 | 1,300 | 3,772,000 |
| 2011/06/28 | 1,262 | 1,268 | 1,252 | 1,255 | 1,497,000 |
| 2011/06/27 | 1,251 | 1,259 | 1,244 | 1,251 | 1,492,000 |
| 2011/06/24 | 1,249 | 1,260 | 1,246 | 1,258 | 1,544,000 |
| 2011/06/23 | 1,247 | 1,259 | 1,239 | 1,248 | 1,669,000 |
| 2011/06/22 | 1,239 | 1,260 | 1,238 | 1,255 | 2,551,000 |
| 2011/06/21 | 1,223 | 1,228 | 1,212 | 1,227 | 2,192,000 |
| 2011/06/20 | 1,219 | 1,230 | 1,213 | 1,216 | 1,719,000 |
| 2011/06/17 | 1,223 | 1,227 | 1,204 | 1,211 | 2,923,000 |
| 2011/06/16 | 1,238 | 1,238 | 1,223 | 1,225 | 2,156,000 |
| 2011/06/15 | 1,255 | 1,259 | 1,238 | 1,246 | 2,021,000 |
| 2011/06/14 | 1,232 | 1,252 | 1,220 | 1,245 | 2,494,000 |
| 2011/06/13 | 1,225 | 1,235 | 1,219 | 1,232 | 1,705,000 |
| 2011/06/10 | 1,247 | 1,257 | 1,238 | 1,239 | 5,120,000 |
| 2011/06/09 | 1,224 | 1,237 | 1,217 | 1,235 | 4,325,000 |
| 2011/06/08 | 1,256 | 1,257 | 1,235 | 1,248 | 2,862,000 |
| 2011/06/07 | 1,250 | 1,262 | 1,233 | 1,261 | 3,369,000 |
| 2011/06/06 | 1,251 | 1,259 | 1,243 | 1,250 | 1,837,000 |
| 2011/06/03 | 1,277 | 1,285 | 1,255 | 1,255 | 3,050,000 |
| 2011/06/02 | 1,268 | 1,277 | 1,264 | 1,270 | 3,070,000 |
| 2011/06/01 | 1,312 | 1,312 | 1,288 | 1,300 | 3,517,000 |
| 2011/05/31 | 1,284 | 1,318 | 1,282 | 1,314 | 3,489,000 |
| 2011/05/30 | 1,272 | 1,287 | 1,258 | 1,279 | 1,930,000 |
| 2011/05/27 | 1,285 | 1,300 | 1,275 | 1,282 | 2,754,000 |
| 2011/05/26 | 1,285 | 1,298 | 1,282 | 1,294 | 3,607,000 |
| 2011/05/25 | 1,278 | 1,287 | 1,264 | 1,269 | 2,107,000 |
| 2011/05/24 | 1,260 | 1,289 | 1,255 | 1,273 | 3,124,000 |
| 2011/05/23 | 1,283 | 1,285 | 1,267 | 1,281 | 3,037,000 |
| 2011/05/20 | 1,316 | 1,317 | 1,295 | 1,297 | 2,862,000 |
| 2011/05/19 | 1,333 | 1,339 | 1,316 | 1,317 | 3,181,000 |
| 2011/05/18 | 1,301 | 1,324 | 1,291 | 1,315 | 3,620,000 |
| 2011/05/17 | 1,280 | 1,309 | 1,277 | 1,307 | 4,064,000 |
| 2011/05/16 | 1,300 | 1,302 | 1,274 | 1,276 | 4,407,000 |
| 2011/05/13 | 1,348 | 1,352 | 1,298 | 1,310 | 5,708,000 |
| 2011/05/12 | 1,375 | 1,380 | 1,350 | 1,352 | 3,601,000 |
| 2011/05/11 | 1,406 | 1,406 | 1,393 | 1,395 | 2,472,000 |
| 2011/05/10 | 1,384 | 1,391 | 1,377 | 1,389 | 2,420,000 |
| 2011/05/09 | 1,396 | 1,399 | 1,376 | 1,380 | 2,707,000 |
| 2011/05/06 | 1,408 | 1,409 | 1,379 | 1,390 | 4,878,000 |
| 2011/05/02 | 1,450 | 1,459 | 1,446 | 1,447 | 2,424,000 |
| 2011/04/28 | 1,444 | 1,448 | 1,430 | 1,437 | 3,636,000 |
| 2011/04/27 | 1,411 | 1,434 | 1,411 | 1,426 | 2,514,000 |
| 2011/04/26 | 1,403 | 1,413 | 1,399 | 1,406 | 2,349,000 |
| 2011/04/25 | 1,416 | 1,425 | 1,408 | 1,410 | 2,188,000 |
| 2011/04/22 | 1,428 | 1,436 | 1,419 | 1,424 | 2,394,000 |
| 2011/04/21 | 1,430 | 1,448 | 1,425 | 1,441 | 3,279,000 |
| 2011/04/20 | 1,395 | 1,423 | 1,394 | 1,418 | 2,778,000 |
| 2011/04/19 | 1,382 | 1,395 | 1,381 | 1,383 | 2,919,000 |
| 2011/04/18 | 1,399 | 1,409 | 1,386 | 1,399 | 2,920,000 |
| 2011/04/15 | 1,408 | 1,413 | 1,392 | 1,406 | 3,003,000 |
| 2011/04/14 | 1,393 | 1,403 | 1,381 | 1,397 | 2,517,000 |
| 2011/04/13 | 1,409 | 1,419 | 1,386 | 1,407 | 4,430,000 |
| 2011/04/12 | 1,454 | 1,454 | 1,413 | 1,423 | 3,810,000 |
| 2011/04/11 | 1,465 | 1,482 | 1,461 | 1,466 | 2,438,000 |
| 2011/04/08 | 1,451 | 1,468 | 1,437 | 1,461 | 3,591,000 |
| 2011/04/07 | 1,466 | 1,477 | 1,444 | 1,450 | 3,128,000 |
| 2011/04/06 | 1,471 | 1,478 | 1,450 | 1,453 | 4,521,000 |
| 2011/04/05 | 1,448 | 1,453 | 1,429 | 1,446 | 4,006,000 |
| 2011/04/04 | 1,450 | 1,461 | 1,433 | 1,440 | 2,517,000 |
| 2011/04/01 | 1,436 | 1,464 | 1,427 | 1,442 | 4,632,000 |
| 2011/03/31 | 1,448 | 1,450 | 1,418 | 1,431 | 3,530,000 |
| 2011/03/30 | 1,415 | 1,445 | 1,399 | 1,441 | 5,059,000 |
| 2011/03/29 | 1,416 | 1,433 | 1,402 | 1,417 | 3,886,000 |
| 2011/03/28 | 1,445 | 1,446 | 1,418 | 1,442 | 2,865,000 |
| 2011/03/25 | 1,433 | 1,453 | 1,417 | 1,445 | 5,149,000 |
| 2011/03/24 | 1,378 | 1,436 | 1,370 | 1,426 | 7,947,000 |
| 2011/03/23 | 1,370 | 1,376 | 1,335 | 1,362 | 5,745,000 |
| 2011/03/22 | 1,368 | 1,378 | 1,351 | 1,374 | 5,382,000 |
| 2011/03/18 | 1,284 | 1,326 | 1,280 | 1,317 | 6,793,000 |
| 2011/03/17 | 1,200 | 1,287 | 1,172 | 1,254 | 8,598,000 |
| 2011/03/16 | 1,229 | 1,284 | 1,213 | 1,251 | 10,243,000 |
| 2011/03/15 | 1,297 | 1,306 | 1,031 | 1,182 | 9,828,000 |
| 2011/03/14 | 1,315 | 1,380 | 1,308 | 1,331 | 6,587,000 |
| 2011/03/11 | 1,445 | 1,453 | 1,425 | 1,429 | 7,951,000 |
| 2011/03/10 | 1,503 | 1,503 | 1,460 | 1,468 | 4,367,000 |
| 2011/03/09 | 1,525 | 1,532 | 1,498 | 1,507 | 3,496,000 |
| 2011/03/08 | 1,512 | 1,525 | 1,506 | 1,511 | 3,529,000 |
| 2011/03/07 | 1,544 | 1,544 | 1,506 | 1,513 | 3,514,000 |
| 2011/03/04 | 1,550 | 1,558 | 1,532 | 1,546 | 3,305,000 |
| 2011/03/03 | 1,544 | 1,545 | 1,527 | 1,536 | 2,513,000 |
| 2011/03/02 | 1,541 | 1,554 | 1,525 | 1,531 | 4,101,000 |
| 2011/03/01 | 1,535 | 1,565 | 1,532 | 1,565 | 5,538,000 |
| 2011/02/28 | 1,505 | 1,538 | 1,490 | 1,537 | 3,835,000 |
| 2011/02/25 | 1,503 | 1,508 | 1,490 | 1,500 | 4,493,000 |
| 2011/02/24 | 1,513 | 1,533 | 1,495 | 1,500 | 4,090,000 |
| 2011/02/23 | 1,516 | 1,545 | 1,515 | 1,521 | 4,471,000 |
| 2011/02/22 | 1,558 | 1,568 | 1,528 | 1,544 | 4,639,000 |
| 2011/02/21 | 1,575 | 1,593 | 1,555 | 1,572 | 4,587,000 |
| 2011/02/18 | 1,545 | 1,579 | 1,536 | 1,576 | 6,433,000 |
| 2011/02/17 | 1,560 | 1,562 | 1,531 | 1,543 | 3,629,000 |
| 2011/02/16 | 1,513 | 1,555 | 1,513 | 1,545 | 5,346,000 |
| 2011/02/15 | 1,490 | 1,533 | 1,487 | 1,526 | 6,967,000 |
| 2011/02/14 | 1,485 | 1,491 | 1,472 | 1,481 | 3,122,000 |
| 2011/02/10 | 1,457 | 1,474 | 1,449 | 1,471 | 3,698,000 |
| 2011/02/09 | 1,475 | 1,478 | 1,451 | 1,456 | 3,934,000 |
| 2011/02/08 | 1,457 | 1,472 | 1,442 | 1,467 | 5,537,000 |
| 2011/02/07 | 1,459 | 1,462 | 1,442 | 1,442 | 3,683,000 |
| 2011/02/04 | 1,448 | 1,455 | 1,428 | 1,431 | 3,779,000 |
| 2011/02/03 | 1,420 | 1,432 | 1,411 | 1,428 | 4,518,000 |
| 2011/02/02 | 1,391 | 1,412 | 1,388 | 1,409 | 5,313,000 |
| 2011/02/01 | 1,385 | 1,385 | 1,351 | 1,365 | 3,602,000 |
| 2011/01/31 | 1,345 | 1,355 | 1,336 | 1,345 | 3,036,000 |
| 2011/01/28 | 1,370 | 1,374 | 1,332 | 1,345 | 5,824,000 |
| 2011/01/27 | 1,388 | 1,397 | 1,378 | 1,387 | 2,800,000 |
| 2011/01/26 | 1,382 | 1,387 | 1,368 | 1,369 | 3,372,000 |
| 2011/01/25 | 1,384 | 1,409 | 1,382 | 1,402 | 3,487,000 |
| 2011/01/24 | 1,369 | 1,394 | 1,360 | 1,381 | 4,511,000 |
| 2011/01/21 | 1,447 | 1,447 | 1,359 | 1,368 | 10,348,000 |
| 2011/01/20 | 1,448 | 1,479 | 1,435 | 1,446 | 6,442,000 |
| 2011/01/19 | 1,409 | 1,462 | 1,406 | 1,456 | 10,311,000 |
| 2011/01/18 | 1,381 | 1,400 | 1,371 | 1,388 | 2,601,000 |
| 2011/01/17 | 1,406 | 1,410 | 1,376 | 1,383 | 3,583,000 |
| 2011/01/14 | 1,397 | 1,404 | 1,382 | 1,389 | 4,799,000 |
| 2011/01/13 | 1,420 | 1,424 | 1,403 | 1,412 | 3,891,000 |
| 2011/01/12 | 1,420 | 1,421 | 1,411 | 1,413 | 1,974,000 |
| 2011/01/11 | 1,416 | 1,416 | 1,405 | 1,410 | 2,708,000 |
| 2011/01/07 | 1,428 | 1,428 | 1,414 | 1,417 | 2,973,000 |
| 2011/01/06 | 1,434 | 1,436 | 1,423 | 1,436 | 3,550,000 |
| 2011/01/05 | 1,430 | 1,441 | 1,423 | 1,423 | 3,762,000 |
| 2011/01/04 | 1,444 | 1,456 | 1,436 | 1,449 | 4,155,000 |