オリンパス(7733)の株価時系列情報
オリンパス(7733)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 | 1,656 | 1,679 | 1,645 | 1,665 | 3,303,000 |
| 2012/12/27 | 1,666 | 1,730 | 1,633 | 1,655 | 3,055,900 |
| 2012/12/26 | 1,600 | 1,657 | 1,590 | 1,657 | 2,326,600 |
| 2012/12/25 | 1,555 | 1,591 | 1,551 | 1,590 | 1,887,700 |
| 2012/12/21 | 1,560 | 1,589 | 1,500 | 1,533 | 3,150,700 |
| 2012/12/20 | 1,532 | 1,554 | 1,502 | 1,543 | 2,807,900 |
| 2012/12/19 | 1,510 | 1,533 | 1,492 | 1,532 | 3,771,300 |
| 2012/12/18 | 1,413 | 1,488 | 1,408 | 1,485 | 3,201,400 |
| 2012/12/17 | 1,399 | 1,409 | 1,380 | 1,399 | 3,144,300 |
| 2012/12/14 | 1,377 | 1,386 | 1,361 | 1,373 | 4,662,500 |
| 2012/12/13 | 1,396 | 1,418 | 1,395 | 1,406 | 1,983,900 |
| 2012/12/12 | 1,387 | 1,395 | 1,378 | 1,388 | 1,110,100 |
| 2012/12/11 | 1,377 | 1,387 | 1,371 | 1,380 | 920,400 |
| 2012/12/10 | 1,385 | 1,390 | 1,377 | 1,381 | 637,900 |
| 2012/12/07 | 1,382 | 1,387 | 1,372 | 1,381 | 1,209,200 |
| 2012/12/06 | 1,380 | 1,385 | 1,362 | 1,370 | 1,198,100 |
| 2012/12/05 | 1,354 | 1,392 | 1,352 | 1,378 | 1,487,800 |
| 2012/12/04 | 1,373 | 1,374 | 1,350 | 1,359 | 752,600 |
| 2012/12/03 | 1,380 | 1,389 | 1,377 | 1,380 | 747,900 |
| 2012/11/30 | 1,389 | 1,392 | 1,371 | 1,375 | 1,204,500 |
| 2012/11/29 | 1,377 | 1,382 | 1,361 | 1,370 | 1,025,000 |
| 2012/11/28 | 1,371 | 1,387 | 1,365 | 1,375 | 1,235,000 |
| 2012/11/27 | 1,393 | 1,405 | 1,375 | 1,381 | 1,259,300 |
| 2012/11/26 | 1,432 | 1,448 | 1,389 | 1,389 | 1,788,300 |
| 2012/11/22 | 1,405 | 1,420 | 1,393 | 1,420 | 1,104,000 |
| 2012/11/21 | 1,380 | 1,393 | 1,369 | 1,378 | 761,000 |
| 2012/11/20 | 1,390 | 1,391 | 1,367 | 1,370 | 960,600 |
| 2012/11/19 | 1,384 | 1,389 | 1,370 | 1,383 | 855,500 |
| 2012/11/16 | 1,345 | 1,372 | 1,343 | 1,372 | 1,667,000 |
| 2012/11/15 | 1,313 | 1,341 | 1,305 | 1,341 | 1,343,600 |
| 2012/11/14 | 1,311 | 1,340 | 1,290 | 1,313 | 1,814,200 |
| 2012/11/13 | 1,304 | 1,345 | 1,294 | 1,317 | 4,205,300 |
| 2012/11/12 | 1,256 | 1,271 | 1,219 | 1,244 | 2,440,300 |
| 2012/11/09 | 1,267 | 1,281 | 1,257 | 1,265 | 1,535,300 |
| 2012/11/08 | 1,302 | 1,312 | 1,275 | 1,283 | 1,335,300 |
| 2012/11/07 | 1,361 | 1,361 | 1,313 | 1,315 | 1,635,600 |
| 2012/11/06 | 1,386 | 1,387 | 1,352 | 1,352 | 970,000 |
| 2012/11/05 | 1,386 | 1,392 | 1,378 | 1,391 | 637,200 |
| 2012/11/02 | 1,382 | 1,387 | 1,372 | 1,386 | 886,100 |
| 2012/11/01 | 1,395 | 1,397 | 1,371 | 1,372 | 996,500 |
| 2012/10/31 | 1,390 | 1,402 | 1,381 | 1,394 | 815,200 |
| 2012/10/30 | 1,373 | 1,398 | 1,364 | 1,378 | 1,125,000 |
| 2012/10/29 | 1,390 | 1,397 | 1,361 | 1,363 | 916,600 |
| 2012/10/26 | 1,407 | 1,410 | 1,381 | 1,381 | 1,262,000 |
| 2012/10/25 | 1,395 | 1,400 | 1,380 | 1,400 | 826,500 |
| 2012/10/24 | 1,366 | 1,402 | 1,366 | 1,395 | 1,204,100 |
| 2012/10/23 | 1,420 | 1,423 | 1,382 | 1,387 | 1,301,300 |
| 2012/10/22 | 1,367 | 1,414 | 1,352 | 1,409 | 1,354,700 |
| 2012/10/19 | 1,403 | 1,410 | 1,382 | 1,390 | 1,561,700 |
| 2012/10/18 | 1,415 | 1,418 | 1,398 | 1,403 | 1,739,100 |
| 2012/10/17 | 1,408 | 1,425 | 1,391 | 1,399 | 1,975,300 |
| 2012/10/16 | 1,444 | 1,447 | 1,399 | 1,406 | 2,509,500 |
| 2012/10/15 | 1,490 | 1,494 | 1,413 | 1,436 | 2,425,100 |
| 2012/10/12 | 1,482 | 1,492 | 1,469 | 1,481 | 1,659,500 |
| 2012/10/11 | 1,456 | 1,487 | 1,448 | 1,455 | 1,363,700 |
| 2012/10/10 | 1,486 | 1,508 | 1,463 | 1,468 | 1,587,900 |
| 2012/10/09 | 1,544 | 1,573 | 1,508 | 1,514 | 2,068,700 |
| 2012/10/05 | 1,532 | 1,546 | 1,522 | 1,543 | 1,188,900 |
| 2012/10/04 | 1,511 | 1,556 | 1,511 | 1,522 | 1,541,600 |
| 2012/10/03 | 1,588 | 1,592 | 1,518 | 1,530 | 2,708,800 |
| 2012/10/02 | 1,560 | 1,582 | 1,555 | 1,577 | 2,220,400 |
| 2012/10/01 | 1,511 | 1,562 | 1,508 | 1,540 | 3,157,900 |
| 2012/09/28 | 1,505 | 1,532 | 1,491 | 1,520 | 2,361,100 |
| 2012/09/27 | 1,463 | 1,499 | 1,458 | 1,494 | 1,539,400 |
| 2012/09/26 | 1,441 | 1,475 | 1,437 | 1,465 | 1,602,100 |
| 2012/09/25 | 1,449 | 1,494 | 1,432 | 1,441 | 2,071,600 |
| 2012/09/24 | 1,480 | 1,489 | 1,436 | 1,437 | 2,295,800 |
| 2012/09/21 | 1,510 | 1,510 | 1,490 | 1,494 | 2,066,300 |
| 2012/09/20 | 1,485 | 1,500 | 1,470 | 1,480 | 2,717,900 |
| 2012/09/19 | 1,540 | 1,550 | 1,495 | 1,514 | 2,514,000 |
| 2012/09/18 | 1,600 | 1,626 | 1,521 | 1,540 | 4,108,200 |
| 2012/09/14 | 1,562 | 1,566 | 1,544 | 1,555 | 3,158,300 |
| 2012/09/13 | 1,513 | 1,541 | 1,498 | 1,526 | 1,087,600 |
| 2012/09/12 | 1,470 | 1,498 | 1,458 | 1,498 | 997,300 |
| 2012/09/11 | 1,443 | 1,484 | 1,433 | 1,468 | 1,329,100 |
| 2012/09/10 | 1,455 | 1,458 | 1,439 | 1,451 | 761,100 |
| 2012/09/07 | 1,484 | 1,484 | 1,450 | 1,459 | 1,457,200 |
| 2012/09/06 | 1,497 | 1,498 | 1,422 | 1,449 | 2,287,200 |
| 2012/09/05 | 1,524 | 1,525 | 1,492 | 1,504 | 1,514,400 |
| 2012/09/04 | 1,520 | 1,547 | 1,479 | 1,540 | 1,233,600 |
| 2012/09/03 | 1,542 | 1,554 | 1,523 | 1,527 | 1,178,700 |
| 2012/08/31 | 1,544 | 1,565 | 1,541 | 1,545 | 1,369,500 |
| 2012/08/30 | 1,535 | 1,564 | 1,530 | 1,552 | 928,100 |
| 2012/08/29 | 1,567 | 1,580 | 1,532 | 1,542 | 2,087,200 |
| 2012/08/28 | 1,570 | 1,583 | 1,557 | 1,560 | 2,510,200 |
| 2012/08/27 | 1,533 | 1,574 | 1,533 | 1,562 | 5,139,500 |
| 2012/08/24 | 1,490 | 1,510 | 1,489 | 1,496 | 1,178,300 |
| 2012/08/23 | 1,500 | 1,530 | 1,482 | 1,501 | 3,378,500 |
| 2012/08/22 | 1,490 | 1,500 | 1,479 | 1,500 | 1,037,800 |
| 2012/08/21 | 1,490 | 1,497 | 1,482 | 1,488 | 1,395,500 |
| 2012/08/20 | 1,480 | 1,525 | 1,473 | 1,479 | 2,444,400 |
| 2012/08/17 | 1,465 | 1,475 | 1,450 | 1,468 | 986,000 |
| 2012/08/16 | 1,436 | 1,462 | 1,424 | 1,462 | 1,004,800 |
| 2012/08/15 | 1,438 | 1,459 | 1,431 | 1,444 | 1,601,600 |
| 2012/08/14 | 1,410 | 1,434 | 1,388 | 1,432 | 1,995,300 |
| 2012/08/13 | 1,410 | 1,415 | 1,394 | 1,410 | 1,356,500 |
| 2012/08/10 | 1,360 | 1,416 | 1,319 | 1,412 | 4,393,900 |
| 2012/08/09 | 1,470 | 1,472 | 1,425 | 1,434 | 1,970,700 |
| 2012/08/08 | 1,475 | 1,478 | 1,460 | 1,466 | 1,499,500 |
| 2012/08/07 | 1,438 | 1,469 | 1,436 | 1,469 | 1,321,700 |
| 2012/08/06 | 1,426 | 1,440 | 1,416 | 1,435 | 964,800 |
| 2012/08/03 | 1,398 | 1,423 | 1,395 | 1,414 | 984,400 |
| 2012/08/02 | 1,394 | 1,425 | 1,386 | 1,413 | 1,442,900 |
| 2012/08/01 | 1,474 | 1,476 | 1,340 | 1,380 | 4,848,900 |
| 2012/07/31 | 1,460 | 1,482 | 1,449 | 1,480 | 1,550,300 |
| 2012/07/30 | 1,470 | 1,475 | 1,437 | 1,465 | 2,045,300 |
| 2012/07/27 | 1,451 | 1,455 | 1,420 | 1,446 | 2,913,100 |
| 2012/07/26 | 1,360 | 1,415 | 1,348 | 1,400 | 4,430,700 |
| 2012/07/25 | 1,300 | 1,313 | 1,277 | 1,277 | 1,345,600 |
| 2012/07/24 | 1,334 | 1,348 | 1,302 | 1,309 | 1,410,900 |
| 2012/07/23 | 1,382 | 1,390 | 1,342 | 1,347 | 1,601,600 |
| 2012/07/20 | 1,417 | 1,442 | 1,386 | 1,386 | 2,032,400 |
| 2012/07/19 | 1,430 | 1,470 | 1,371 | 1,439 | 3,542,500 |
| 2012/07/18 | 1,369 | 1,448 | 1,365 | 1,440 | 5,571,000 |
| 2012/07/17 | 1,295 | 1,354 | 1,292 | 1,354 | 3,226,300 |
| 2012/07/13 | 1,270 | 1,300 | 1,270 | 1,286 | 1,959,600 |
| 2012/07/12 | 1,255 | 1,280 | 1,250 | 1,260 | 1,037,300 |
| 2012/07/11 | 1,278 | 1,280 | 1,246 | 1,257 | 1,239,700 |
| 2012/07/10 | 1,290 | 1,293 | 1,283 | 1,283 | 816,300 |
| 2012/07/09 | 1,296 | 1,298 | 1,285 | 1,290 | 976,700 |
| 2012/07/06 | 1,290 | 1,296 | 1,281 | 1,291 | 978,800 |
| 2012/07/05 | 1,289 | 1,302 | 1,286 | 1,291 | 1,228,000 |
| 2012/07/04 | 1,285 | 1,294 | 1,271 | 1,288 | 1,541,600 |
| 2012/07/03 | 1,290 | 1,307 | 1,282 | 1,290 | 1,858,400 |
| 2012/07/02 | 1,300 | 1,310 | 1,280 | 1,300 | 3,373,400 |
| 2012/06/29 | 1,242 | 1,290 | 1,232 | 1,288 | 1,631,800 |
| 2012/06/28 | 1,250 | 1,269 | 1,232 | 1,247 | 1,466,400 |
| 2012/06/27 | 1,213 | 1,244 | 1,209 | 1,244 | 1,384,800 |
| 2012/06/26 | 1,190 | 1,219 | 1,188 | 1,209 | 1,257,300 |
| 2012/06/25 | 1,207 | 1,225 | 1,188 | 1,206 | 1,643,000 |
| 2012/06/22 | 1,186 | 1,228 | 1,181 | 1,196 | 5,020,300 |
| 2012/06/21 | 1,179 | 1,199 | 1,166 | 1,170 | 2,067,100 |
| 2012/06/20 | 1,220 | 1,220 | 1,171 | 1,179 | 2,447,700 |
| 2012/06/19 | 1,235 | 1,235 | 1,195 | 1,199 | 2,117,800 |
| 2012/06/18 | 1,248 | 1,248 | 1,220 | 1,236 | 1,199,300 |
| 2012/06/15 | 1,241 | 1,248 | 1,213 | 1,219 | 959,400 |
| 2012/06/14 | 1,242 | 1,243 | 1,223 | 1,240 | 1,661,200 |
| 2012/06/13 | 1,243 | 1,255 | 1,231 | 1,242 | 2,402,400 |
| 2012/06/12 | 1,214 | 1,238 | 1,210 | 1,238 | 2,957,500 |
| 2012/06/11 | 1,321 | 1,330 | 1,208 | 1,244 | 4,058,300 |
| 2012/06/08 | 1,346 | 1,349 | 1,292 | 1,297 | 4,248,500 |
| 2012/06/07 | 1,380 | 1,380 | 1,321 | 1,346 | 3,428,000 |
| 2012/06/06 | 1,343 | 1,378 | 1,328 | 1,338 | 4,183,800 |
| 2012/06/05 | 1,287 | 1,345 | 1,278 | 1,331 | 3,221,600 |
| 2012/06/04 | 1,261 | 1,295 | 1,255 | 1,280 | 1,906,900 |
| 2012/06/01 | 1,255 | 1,337 | 1,246 | 1,300 | 4,706,800 |
| 2012/05/31 | 1,199 | 1,263 | 1,196 | 1,257 | 4,068,000 |
| 2012/05/30 | 1,227 | 1,276 | 1,198 | 1,214 | 4,157,800 |
| 2012/05/29 | 1,130 | 1,171 | 1,122 | 1,167 | 2,540,300 |
| 2012/05/28 | 1,131 | 1,142 | 1,122 | 1,133 | 1,405,500 |
| 2012/05/25 | 1,155 | 1,168 | 1,124 | 1,126 | 1,331,000 |
| 2012/05/24 | 1,119 | 1,157 | 1,119 | 1,149 | 1,209,000 |
| 2012/05/23 | 1,165 | 1,165 | 1,103 | 1,118 | 1,557,100 |
| 2012/05/22 | 1,142 | 1,158 | 1,128 | 1,150 | 1,109,400 |
| 2012/05/21 | 1,110 | 1,133 | 1,099 | 1,127 | 1,044,800 |
| 2012/05/18 | 1,120 | 1,128 | 1,103 | 1,110 | 1,658,700 |
| 2012/05/17 | 1,084 | 1,147 | 1,082 | 1,147 | 2,080,000 |
| 2012/05/16 | 1,075 | 1,100 | 1,070 | 1,099 | 1,579,400 |
| 2012/05/15 | 1,106 | 1,123 | 1,061 | 1,085 | 1,657,700 |
| 2012/05/14 | 1,130 | 1,139 | 1,108 | 1,130 | 1,145,800 |
| 2012/05/11 | 1,150 | 1,181 | 1,116 | 1,130 | 1,817,200 |
| 2012/05/10 | 1,092 | 1,170 | 1,085 | 1,130 | 2,294,300 |
| 2012/05/09 | 1,145 | 1,145 | 1,108 | 1,115 | 1,392,700 |
| 2012/05/08 | 1,159 | 1,168 | 1,133 | 1,154 | 2,014,000 |
| 2012/05/07 | 1,181 | 1,187 | 1,091 | 1,155 | 2,982,800 |
| 2012/05/02 | 1,241 | 1,241 | 1,208 | 1,210 | 1,217,500 |
| 2012/05/01 | 1,258 | 1,260 | 1,225 | 1,230 | 1,034,100 |
| 2012/04/27 | 1,260 | 1,280 | 1,251 | 1,260 | 1,483,700 |
| 2012/04/26 | 1,275 | 1,275 | 1,245 | 1,267 | 1,090,300 |
| 2012/04/25 | 1,258 | 1,268 | 1,244 | 1,258 | 1,156,200 |
| 2012/04/24 | 1,240 | 1,249 | 1,231 | 1,240 | 1,055,700 |
| 2012/04/23 | 1,292 | 1,294 | 1,243 | 1,252 | 1,832,100 |
| 2012/04/20 | 1,210 | 1,298 | 1,186 | 1,286 | 7,069,800 |
| 2012/04/19 | 1,215 | 1,217 | 1,201 | 1,209 | 1,666,900 |
| 2012/04/18 | 1,220 | 1,230 | 1,215 | 1,224 | 1,883,000 |
| 2012/04/17 | 1,219 | 1,228 | 1,203 | 1,219 | 3,036,000 |
| 2012/04/16 | 1,279 | 1,285 | 1,244 | 1,248 | 1,691,600 |
| 2012/04/13 | 1,299 | 1,304 | 1,290 | 1,291 | 3,163,700 |
| 2012/04/12 | 1,308 | 1,308 | 1,296 | 1,300 | 1,374,200 |
| 2012/04/11 | 1,293 | 1,310 | 1,286 | 1,305 | 1,608,400 |
| 2012/04/10 | 1,328 | 1,328 | 1,300 | 1,309 | 1,751,300 |
| 2012/04/09 | 1,300 | 1,323 | 1,290 | 1,315 | 1,649,800 |
| 2012/04/06 | 1,317 | 1,326 | 1,300 | 1,311 | 1,553,100 |
| 2012/04/05 | 1,315 | 1,354 | 1,312 | 1,331 | 3,671,000 |
| 2012/04/04 | 1,315 | 1,335 | 1,302 | 1,304 | 2,678,900 |
| 2012/04/03 | 1,273 | 1,310 | 1,234 | 1,304 | 4,707,700 |
| 2012/04/02 | 1,355 | 1,361 | 1,291 | 1,303 | 3,363,200 |
| 2012/03/30 | 1,365 | 1,376 | 1,350 | 1,354 | 3,146,900 |
| 2012/03/29 | 1,330 | 1,365 | 1,328 | 1,354 | 3,796,200 |
| 2012/03/28 | 1,307 | 1,369 | 1,300 | 1,331 | 2,174,000 |
| 2012/03/27 | 1,315 | 1,317 | 1,298 | 1,304 | 2,132,900 |
| 2012/03/26 | 1,306 | 1,315 | 1,297 | 1,300 | 1,472,200 |
| 2012/03/23 | 1,339 | 1,339 | 1,311 | 1,311 | 1,491,800 |
| 2012/03/22 | 1,313 | 1,349 | 1,313 | 1,340 | 2,377,500 |
| 2012/03/21 | 1,320 | 1,327 | 1,307 | 1,307 | 1,813,900 |
| 2012/03/19 | 1,354 | 1,354 | 1,330 | 1,335 | 1,774,300 |
| 2012/03/16 | 1,319 | 1,364 | 1,311 | 1,354 | 2,860,600 |
| 2012/03/15 | 1,310 | 1,322 | 1,298 | 1,313 | 1,334,700 |
| 2012/03/14 | 1,325 | 1,325 | 1,300 | 1,300 | 1,370,900 |
| 2012/03/13 | 1,307 | 1,329 | 1,298 | 1,300 | 2,122,200 |
| 2012/03/12 | 1,332 | 1,334 | 1,292 | 1,297 | 1,608,800 |
| 2012/03/09 | 1,306 | 1,335 | 1,297 | 1,317 | 4,585,200 |
| 2012/03/08 | 1,300 | 1,302 | 1,288 | 1,300 | 1,312,200 |
| 2012/03/07 | 1,270 | 1,299 | 1,270 | 1,286 | 1,477,800 |
| 2012/03/06 | 1,255 | 1,304 | 1,250 | 1,300 | 2,182,800 |
| 2012/03/05 | 1,300 | 1,307 | 1,251 | 1,256 | 2,631,200 |
| 2012/03/02 | 1,334 | 1,339 | 1,313 | 1,329 | 1,299,900 |
| 2012/03/01 | 1,359 | 1,367 | 1,314 | 1,324 | 1,927,800 |
| 2012/02/29 | 1,400 | 1,405 | 1,354 | 1,359 | 2,458,600 |
| 2012/02/28 | 1,373 | 1,380 | 1,342 | 1,380 | 2,197,500 |
| 2012/02/27 | 1,429 | 1,429 | 1,361 | 1,373 | 2,895,000 |
| 2012/02/24 | 1,437 | 1,443 | 1,409 | 1,420 | 2,905,800 |
| 2012/02/23 | 1,430 | 1,473 | 1,402 | 1,430 | 8,135,800 |
| 2012/02/22 | 1,319 | 1,400 | 1,313 | 1,375 | 7,378,400 |
| 2012/02/21 | 1,261 | 1,319 | 1,261 | 1,309 | 2,965,000 |
| 2012/02/20 | 1,276 | 1,277 | 1,260 | 1,260 | 1,063,600 |
| 2012/02/17 | 1,270 | 1,280 | 1,256 | 1,259 | 2,262,600 |
| 2012/02/16 | 1,287 | 1,300 | 1,273 | 1,273 | 1,766,300 |
| 2012/02/15 | 1,298 | 1,329 | 1,287 | 1,304 | 2,234,300 |
| 2012/02/14 | 1,275 | 1,349 | 1,250 | 1,304 | 5,892,800 |
| 2012/02/13 | 1,285 | 1,285 | 1,271 | 1,282 | 1,911,600 |
| 2012/02/10 | 1,292 | 1,293 | 1,277 | 1,277 | 3,014,000 |
| 2012/02/09 | 1,270 | 1,308 | 1,266 | 1,277 | 4,159,100 |
| 2012/02/08 | 1,271 | 1,271 | 1,243 | 1,261 | 1,763,400 |
| 2012/02/07 | 1,260 | 1,263 | 1,241 | 1,243 | 1,091,300 |
| 2012/02/06 | 1,274 | 1,274 | 1,258 | 1,260 | 883,200 |
| 2012/02/03 | 1,260 | 1,269 | 1,254 | 1,256 | 983,800 |
| 2012/02/02 | 1,268 | 1,272 | 1,250 | 1,265 | 1,156,600 |
| 2012/02/01 | 1,270 | 1,279 | 1,262 | 1,267 | 1,153,500 |
| 2012/01/31 | 1,276 | 1,299 | 1,275 | 1,285 | 2,178,300 |
| 2012/01/30 | 1,276 | 1,276 | 1,247 | 1,259 | 1,223,100 |
| 2012/01/27 | 1,284 | 1,284 | 1,265 | 1,276 | 1,459,000 |
| 2012/01/26 | 1,285 | 1,288 | 1,241 | 1,279 | 2,322,200 |
| 2012/01/25 | 1,293 | 1,295 | 1,277 | 1,284 | 2,497,700 |
| 2012/01/24 | 1,310 | 1,323 | 1,283 | 1,288 | 6,381,300 |
| 2012/01/23 | 1,289 | 1,314 | 1,256 | 1,297 | 18,334,300 |
| 2012/01/20 | 1,200 | 1,206 | 1,188 | 1,199 | 2,040,000 |
| 2012/01/19 | 1,191 | 1,214 | 1,191 | 1,199 | 2,390,000 |
| 2012/01/18 | 1,180 | 1,239 | 1,172 | 1,205 | 4,302,900 |
| 2012/01/17 | 1,180 | 1,194 | 1,153 | 1,156 | 1,416,100 |
| 2012/01/16 | 1,200 | 1,221 | 1,181 | 1,181 | 1,870,200 |
| 2012/01/13 | 1,280 | 1,280 | 1,230 | 1,236 | 3,854,700 |
| 2012/01/12 | 1,300 | 1,308 | 1,255 | 1,270 | 7,350,800 |
| 2012/01/11 | 1,245 | 1,246 | 1,174 | 1,230 | 6,370,800 |
| 2012/01/10 | 1,323 | 1,346 | 1,235 | 1,263 | 15,069,400 |
| 2012/01/06 | 1,011 | 1,099 | 985 | 1,053 | 7,578,200 |
| 2012/01/05 | 988 | 1,052 | 972 | 1,031 | 4,309,400 |
| 2012/01/04 | 1,006 | 1,020 | 983 | 988 | 2,064,100 |