三井物産(8031)の株価時系列情報
三井物産(8031)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 | 1,268 | 1,297 | 1,262 | 1,283 | 11,110,200 |
| 2012/12/27 | 1,257 | 1,264 | 1,252 | 1,256 | 7,772,700 |
| 2012/12/26 | 1,256 | 1,263 | 1,250 | 1,250 | 7,021,800 |
| 2012/12/25 | 1,261 | 1,269 | 1,248 | 1,251 | 5,564,200 |
| 2012/12/21 | 1,277 | 1,278 | 1,247 | 1,251 | 10,225,600 |
| 2012/12/20 | 1,249 | 1,275 | 1,241 | 1,260 | 19,215,600 |
| 2012/12/19 | 1,215 | 1,245 | 1,213 | 1,240 | 17,253,700 |
| 2012/12/18 | 1,189 | 1,201 | 1,188 | 1,193 | 8,196,200 |
| 2012/12/17 | 1,190 | 1,193 | 1,182 | 1,185 | 6,586,400 |
| 2012/12/14 | 1,168 | 1,182 | 1,166 | 1,176 | 11,975,900 |
| 2012/12/13 | 1,182 | 1,183 | 1,168 | 1,168 | 6,651,800 |
| 2012/12/12 | 1,165 | 1,179 | 1,163 | 1,171 | 8,138,500 |
| 2012/12/11 | 1,164 | 1,164 | 1,151 | 1,159 | 4,581,300 |
| 2012/12/10 | 1,157 | 1,162 | 1,153 | 1,158 | 4,305,300 |
| 2012/12/07 | 1,155 | 1,156 | 1,146 | 1,150 | 5,282,100 |
| 2012/12/06 | 1,154 | 1,162 | 1,149 | 1,149 | 8,334,600 |
| 2012/12/05 | 1,143 | 1,155 | 1,140 | 1,145 | 5,236,400 |
| 2012/12/04 | 1,144 | 1,150 | 1,139 | 1,149 | 4,895,600 |
| 2012/12/03 | 1,149 | 1,155 | 1,143 | 1,151 | 6,878,100 |
| 2012/11/30 | 1,138 | 1,148 | 1,129 | 1,139 | 8,318,200 |
| 2012/11/29 | 1,128 | 1,135 | 1,122 | 1,131 | 4,705,800 |
| 2012/11/28 | 1,134 | 1,140 | 1,123 | 1,125 | 5,411,800 |
| 2012/11/27 | 1,121 | 1,141 | 1,121 | 1,138 | 7,129,300 |
| 2012/11/26 | 1,134 | 1,143 | 1,128 | 1,129 | 6,976,900 |
| 2012/11/22 | 1,126 | 1,131 | 1,121 | 1,124 | 5,043,300 |
| 2012/11/21 | 1,120 | 1,121 | 1,105 | 1,112 | 5,517,800 |
| 2012/11/20 | 1,120 | 1,128 | 1,110 | 1,111 | 7,030,100 |
| 2012/11/19 | 1,115 | 1,120 | 1,108 | 1,108 | 6,665,100 |
| 2012/11/16 | 1,083 | 1,098 | 1,076 | 1,091 | 9,969,400 |
| 2012/11/15 | 1,070 | 1,085 | 1,062 | 1,073 | 8,635,700 |
| 2012/11/14 | 1,065 | 1,066 | 1,057 | 1,061 | 5,366,000 |
| 2012/11/13 | 1,074 | 1,077 | 1,060 | 1,069 | 6,482,300 |
| 2012/11/12 | 1,081 | 1,086 | 1,073 | 1,075 | 6,096,500 |
| 2012/11/09 | 1,087 | 1,089 | 1,080 | 1,089 | 6,722,200 |
| 2012/11/08 | 1,101 | 1,104 | 1,090 | 1,098 | 7,843,400 |
| 2012/11/07 | 1,116 | 1,124 | 1,109 | 1,115 | 7,872,200 |
| 2012/11/06 | 1,111 | 1,113 | 1,103 | 1,105 | 6,520,100 |
| 2012/11/05 | 1,130 | 1,131 | 1,112 | 1,116 | 8,244,900 |
| 2012/11/02 | 1,122 | 1,151 | 1,115 | 1,137 | 14,341,900 |
| 2012/11/01 | 1,115 | 1,124 | 1,109 | 1,117 | 7,224,600 |
| 2012/10/31 | 1,128 | 1,131 | 1,107 | 1,125 | 8,471,800 |
| 2012/10/30 | 1,129 | 1,142 | 1,118 | 1,119 | 5,261,600 |
| 2012/10/29 | 1,135 | 1,138 | 1,125 | 1,126 | 3,031,500 |
| 2012/10/26 | 1,145 | 1,154 | 1,127 | 1,130 | 7,720,200 |
| 2012/10/25 | 1,120 | 1,140 | 1,120 | 1,137 | 5,495,700 |
| 2012/10/24 | 1,123 | 1,138 | 1,121 | 1,125 | 7,267,000 |
| 2012/10/23 | 1,154 | 1,155 | 1,132 | 1,139 | 5,751,700 |
| 2012/10/22 | 1,129 | 1,149 | 1,121 | 1,146 | 7,836,100 |
| 2012/10/19 | 1,155 | 1,163 | 1,149 | 1,161 | 6,578,000 |
| 2012/10/18 | 1,127 | 1,165 | 1,127 | 1,164 | 14,501,700 |
| 2012/10/17 | 1,117 | 1,120 | 1,107 | 1,111 | 5,351,000 |
| 2012/10/16 | 1,109 | 1,109 | 1,099 | 1,107 | 4,899,800 |
| 2012/10/15 | 1,091 | 1,106 | 1,087 | 1,098 | 4,909,300 |
| 2012/10/12 | 1,088 | 1,100 | 1,086 | 1,090 | 5,687,600 |
| 2012/10/11 | 1,073 | 1,096 | 1,072 | 1,083 | 6,014,000 |
| 2012/10/10 | 1,077 | 1,086 | 1,070 | 1,082 | 5,731,400 |
| 2012/10/09 | 1,088 | 1,111 | 1,086 | 1,091 | 8,647,500 |
| 2012/10/05 | 1,078 | 1,090 | 1,077 | 1,086 | 7,570,200 |
| 2012/10/04 | 1,070 | 1,092 | 1,060 | 1,077 | 10,950,700 |
| 2012/10/03 | 1,095 | 1,098 | 1,076 | 1,082 | 6,477,500 |
| 2012/10/02 | 1,105 | 1,113 | 1,091 | 1,093 | 6,141,200 |
| 2012/10/01 | 1,089 | 1,104 | 1,085 | 1,099 | 5,306,500 |
| 2012/09/28 | 1,115 | 1,117 | 1,088 | 1,098 | 8,367,700 |
| 2012/09/27 | 1,100 | 1,119 | 1,096 | 1,116 | 5,841,700 |
| 2012/09/26 | 1,109 | 1,132 | 1,105 | 1,114 | 9,783,600 |
| 2012/09/25 | 1,164 | 1,168 | 1,158 | 1,166 | 6,634,800 |
| 2012/09/24 | 1,158 | 1,172 | 1,158 | 1,167 | 5,261,500 |
| 2012/09/21 | 1,156 | 1,167 | 1,151 | 1,163 | 6,269,300 |
| 2012/09/20 | 1,175 | 1,181 | 1,158 | 1,163 | 8,856,000 |
| 2012/09/19 | 1,180 | 1,198 | 1,173 | 1,185 | 8,330,200 |
| 2012/09/18 | 1,187 | 1,192 | 1,174 | 1,179 | 8,366,200 |
| 2012/09/14 | 1,158 | 1,184 | 1,156 | 1,178 | 14,132,600 |
| 2012/09/13 | 1,138 | 1,143 | 1,134 | 1,135 | 4,335,700 |
| 2012/09/12 | 1,124 | 1,146 | 1,120 | 1,138 | 8,422,100 |
| 2012/09/11 | 1,110 | 1,123 | 1,107 | 1,123 | 5,435,300 |
| 2012/09/10 | 1,096 | 1,124 | 1,095 | 1,120 | 10,210,000 |
| 2012/09/07 | 1,084 | 1,092 | 1,072 | 1,091 | 9,896,200 |
| 2012/09/06 | 1,058 | 1,059 | 1,041 | 1,053 | 9,954,800 |
| 2012/09/05 | 1,078 | 1,079 | 1,058 | 1,061 | 7,752,000 |
| 2012/09/04 | 1,081 | 1,087 | 1,066 | 1,083 | 6,735,700 |
| 2012/09/03 | 1,084 | 1,094 | 1,063 | 1,079 | 9,833,200 |
| 2012/08/31 | 1,105 | 1,109 | 1,092 | 1,093 | 9,142,100 |
| 2012/08/30 | 1,131 | 1,132 | 1,108 | 1,113 | 6,559,600 |
| 2012/08/29 | 1,124 | 1,134 | 1,122 | 1,127 | 4,964,100 |
| 2012/08/28 | 1,140 | 1,144 | 1,111 | 1,122 | 8,100,800 |
| 2012/08/27 | 1,158 | 1,160 | 1,135 | 1,135 | 7,149,700 |
| 2012/08/24 | 1,175 | 1,177 | 1,147 | 1,156 | 12,741,500 |
| 2012/08/23 | 1,180 | 1,197 | 1,177 | 1,191 | 5,487,600 |
| 2012/08/22 | 1,201 | 1,202 | 1,181 | 1,192 | 4,697,200 |
| 2012/08/21 | 1,202 | 1,207 | 1,192 | 1,197 | 3,667,700 |
| 2012/08/20 | 1,211 | 1,217 | 1,197 | 1,205 | 4,024,700 |
| 2012/08/17 | 1,205 | 1,214 | 1,202 | 1,209 | 4,917,400 |
| 2012/08/16 | 1,182 | 1,199 | 1,181 | 1,198 | 4,720,100 |
| 2012/08/15 | 1,171 | 1,185 | 1,170 | 1,178 | 4,624,000 |
| 2012/08/14 | 1,192 | 1,197 | 1,166 | 1,167 | 8,129,100 |
| 2012/08/13 | 1,186 | 1,191 | 1,180 | 1,184 | 2,945,900 |
| 2012/08/10 | 1,187 | 1,198 | 1,176 | 1,185 | 5,356,000 |
| 2012/08/09 | 1,172 | 1,199 | 1,172 | 1,195 | 6,784,500 |
| 2012/08/08 | 1,185 | 1,192 | 1,172 | 1,176 | 6,949,700 |
| 2012/08/07 | 1,151 | 1,170 | 1,150 | 1,165 | 4,210,100 |
| 2012/08/06 | 1,156 | 1,160 | 1,149 | 1,149 | 4,609,800 |
| 2012/08/03 | 1,140 | 1,145 | 1,126 | 1,138 | 5,292,600 |
| 2012/08/02 | 1,150 | 1,170 | 1,139 | 1,156 | 9,254,600 |
| 2012/08/01 | 1,155 | 1,157 | 1,133 | 1,152 | 5,710,500 |
| 2012/07/31 | 1,160 | 1,174 | 1,150 | 1,167 | 5,310,900 |
| 2012/07/30 | 1,150 | 1,158 | 1,147 | 1,155 | 5,071,700 |
| 2012/07/27 | 1,137 | 1,143 | 1,128 | 1,134 | 7,163,700 |
| 2012/07/26 | 1,115 | 1,126 | 1,108 | 1,125 | 5,604,300 |
| 2012/07/25 | 1,112 | 1,117 | 1,103 | 1,113 | 6,035,800 |
| 2012/07/24 | 1,120 | 1,134 | 1,115 | 1,131 | 6,509,400 |
| 2012/07/23 | 1,160 | 1,160 | 1,135 | 1,137 | 7,360,800 |
| 2012/07/20 | 1,192 | 1,196 | 1,167 | 1,172 | 5,690,700 |
| 2012/07/19 | 1,183 | 1,198 | 1,178 | 1,191 | 6,732,300 |
| 2012/07/18 | 1,185 | 1,189 | 1,164 | 1,167 | 5,736,500 |
| 2012/07/17 | 1,174 | 1,190 | 1,164 | 1,179 | 5,196,000 |
| 2012/07/13 | 1,160 | 1,181 | 1,158 | 1,171 | 7,690,500 |
| 2012/07/12 | 1,201 | 1,201 | 1,164 | 1,170 | 7,436,400 |
| 2012/07/11 | 1,192 | 1,194 | 1,178 | 1,193 | 5,870,200 |
| 2012/07/10 | 1,210 | 1,217 | 1,194 | 1,196 | 6,028,400 |
| 2012/07/09 | 1,201 | 1,218 | 1,200 | 1,202 | 5,341,500 |
| 2012/07/06 | 1,218 | 1,227 | 1,212 | 1,221 | 5,600,000 |
| 2012/07/05 | 1,228 | 1,236 | 1,218 | 1,226 | 4,883,300 |
| 2012/07/04 | 1,221 | 1,237 | 1,220 | 1,227 | 10,102,500 |
| 2012/07/03 | 1,189 | 1,209 | 1,188 | 1,200 | 6,806,700 |
| 2012/07/02 | 1,200 | 1,205 | 1,181 | 1,181 | 6,520,800 |
| 2012/06/29 | 1,153 | 1,185 | 1,147 | 1,174 | 8,486,800 |
| 2012/06/28 | 1,137 | 1,154 | 1,136 | 1,150 | 5,428,300 |
| 2012/06/27 | 1,126 | 1,130 | 1,115 | 1,130 | 4,298,500 |
| 2012/06/26 | 1,124 | 1,135 | 1,110 | 1,123 | 9,790,700 |
| 2012/06/25 | 1,157 | 1,162 | 1,136 | 1,142 | 8,683,400 |
| 2012/06/22 | 1,147 | 1,167 | 1,136 | 1,159 | 8,208,900 |
| 2012/06/21 | 1,170 | 1,184 | 1,166 | 1,173 | 7,464,300 |
| 2012/06/20 | 1,164 | 1,174 | 1,159 | 1,166 | 7,955,500 |
| 2012/06/19 | 1,145 | 1,161 | 1,138 | 1,145 | 5,663,200 |
| 2012/06/18 | 1,144 | 1,149 | 1,137 | 1,145 | 6,813,000 |
| 2012/06/15 | 1,126 | 1,127 | 1,112 | 1,121 | 6,755,200 |
| 2012/06/14 | 1,122 | 1,130 | 1,113 | 1,126 | 6,430,600 |
| 2012/06/13 | 1,125 | 1,133 | 1,117 | 1,128 | 8,140,600 |
| 2012/06/12 | 1,110 | 1,132 | 1,106 | 1,132 | 6,892,400 |
| 2012/06/11 | 1,133 | 1,137 | 1,118 | 1,129 | 9,008,200 |
| 2012/06/08 | 1,120 | 1,122 | 1,104 | 1,107 | 12,849,800 |
| 2012/06/07 | 1,134 | 1,141 | 1,126 | 1,127 | 8,809,000 |
| 2012/06/06 | 1,095 | 1,120 | 1,087 | 1,112 | 9,158,200 |
| 2012/06/05 | 1,069 | 1,100 | 1,067 | 1,091 | 8,861,100 |
| 2012/06/04 | 1,058 | 1,067 | 1,047 | 1,058 | 8,536,400 |
| 2012/06/01 | 1,090 | 1,096 | 1,083 | 1,088 | 9,226,200 |
| 2012/05/31 | 1,103 | 1,106 | 1,093 | 1,104 | 10,360,800 |
| 2012/05/30 | 1,130 | 1,133 | 1,113 | 1,128 | 8,058,000 |
| 2012/05/29 | 1,106 | 1,129 | 1,100 | 1,126 | 8,767,500 |
| 2012/05/28 | 1,103 | 1,115 | 1,102 | 1,108 | 7,055,400 |
| 2012/05/25 | 1,113 | 1,117 | 1,092 | 1,102 | 11,790,700 |
| 2012/05/24 | 1,119 | 1,122 | 1,108 | 1,120 | 7,551,800 |
| 2012/05/23 | 1,141 | 1,141 | 1,120 | 1,124 | 6,913,800 |
| 2012/05/22 | 1,123 | 1,146 | 1,117 | 1,142 | 10,238,800 |
| 2012/05/21 | 1,120 | 1,122 | 1,104 | 1,111 | 6,035,600 |
| 2012/05/18 | 1,124 | 1,132 | 1,112 | 1,115 | 11,194,100 |
| 2012/05/17 | 1,120 | 1,159 | 1,115 | 1,154 | 14,693,500 |
| 2012/05/16 | 1,114 | 1,142 | 1,112 | 1,117 | 12,788,800 |
| 2012/05/15 | 1,109 | 1,121 | 1,103 | 1,115 | 10,486,200 |
| 2012/05/14 | 1,123 | 1,137 | 1,115 | 1,117 | 8,105,000 |
| 2012/05/11 | 1,128 | 1,137 | 1,109 | 1,110 | 15,412,400 |
| 2012/05/10 | 1,164 | 1,164 | 1,131 | 1,134 | 14,701,200 |
| 2012/05/09 | 1,180 | 1,181 | 1,156 | 1,164 | 11,159,400 |
| 2012/05/08 | 1,194 | 1,209 | 1,186 | 1,194 | 10,227,200 |
| 2012/05/07 | 1,200 | 1,208 | 1,169 | 1,189 | 13,426,800 |
| 2012/05/02 | 1,236 | 1,246 | 1,232 | 1,235 | 4,554,600 |
| 2012/05/01 | 1,249 | 1,251 | 1,223 | 1,231 | 7,403,900 |
| 2012/04/27 | 1,279 | 1,282 | 1,247 | 1,254 | 10,353,300 |
| 2012/04/26 | 1,285 | 1,294 | 1,276 | 1,278 | 5,225,900 |
| 2012/04/25 | 1,289 | 1,293 | 1,278 | 1,282 | 4,640,100 |
| 2012/04/24 | 1,278 | 1,287 | 1,273 | 1,276 | 5,772,800 |
| 2012/04/23 | 1,299 | 1,310 | 1,290 | 1,295 | 4,835,500 |
| 2012/04/20 | 1,285 | 1,292 | 1,283 | 1,290 | 4,612,200 |
| 2012/04/19 | 1,296 | 1,296 | 1,276 | 1,290 | 8,171,000 |
| 2012/04/18 | 1,303 | 1,306 | 1,296 | 1,300 | 6,545,800 |
| 2012/04/17 | 1,280 | 1,292 | 1,267 | 1,275 | 9,314,400 |
| 2012/04/16 | 1,297 | 1,298 | 1,267 | 1,271 | 13,218,700 |
| 2012/04/13 | 1,314 | 1,323 | 1,304 | 1,312 | 14,966,000 |
| 2012/04/12 | 1,264 | 1,305 | 1,259 | 1,301 | 10,774,200 |
| 2012/04/11 | 1,256 | 1,269 | 1,251 | 1,261 | 10,165,400 |
| 2012/04/10 | 1,290 | 1,298 | 1,273 | 1,278 | 6,719,200 |
| 2012/04/09 | 1,275 | 1,302 | 1,275 | 1,287 | 5,498,900 |
| 2012/04/06 | 1,310 | 1,315 | 1,295 | 1,305 | 5,350,400 |
| 2012/04/05 | 1,283 | 1,327 | 1,281 | 1,320 | 11,394,900 |
| 2012/04/04 | 1,340 | 1,347 | 1,308 | 1,313 | 9,032,300 |
| 2012/04/03 | 1,353 | 1,363 | 1,337 | 1,339 | 6,809,000 |
| 2012/04/02 | 1,373 | 1,377 | 1,354 | 1,357 | 6,606,100 |
| 2012/03/30 | 1,351 | 1,374 | 1,343 | 1,357 | 8,479,500 |
| 2012/03/29 | 1,376 | 1,380 | 1,352 | 1,354 | 11,838,500 |
| 2012/03/28 | 1,407 | 1,411 | 1,391 | 1,400 | 10,460,700 |
| 2012/03/27 | 1,420 | 1,434 | 1,415 | 1,430 | 9,522,100 |
| 2012/03/26 | 1,399 | 1,408 | 1,390 | 1,403 | 7,123,300 |
| 2012/03/23 | 1,385 | 1,396 | 1,382 | 1,392 | 7,485,800 |
| 2012/03/22 | 1,400 | 1,403 | 1,393 | 1,403 | 8,559,700 |
| 2012/03/21 | 1,415 | 1,416 | 1,400 | 1,404 | 11,419,100 |
| 2012/03/19 | 1,426 | 1,439 | 1,421 | 1,431 | 7,424,400 |
| 2012/03/16 | 1,410 | 1,420 | 1,403 | 1,419 | 7,353,200 |
| 2012/03/15 | 1,415 | 1,423 | 1,407 | 1,414 | 8,526,800 |
| 2012/03/14 | 1,419 | 1,424 | 1,411 | 1,411 | 8,098,100 |
| 2012/03/13 | 1,404 | 1,415 | 1,402 | 1,403 | 7,281,300 |
| 2012/03/12 | 1,416 | 1,416 | 1,400 | 1,408 | 8,443,900 |
| 2012/03/09 | 1,408 | 1,408 | 1,388 | 1,398 | 13,236,000 |
| 2012/03/08 | 1,366 | 1,387 | 1,362 | 1,383 | 8,897,200 |
| 2012/03/07 | 1,335 | 1,352 | 1,331 | 1,350 | 10,175,000 |
| 2012/03/06 | 1,402 | 1,403 | 1,359 | 1,367 | 10,755,600 |
| 2012/03/05 | 1,406 | 1,412 | 1,396 | 1,401 | 8,353,700 |
| 2012/03/02 | 1,404 | 1,407 | 1,393 | 1,402 | 7,421,800 |
| 2012/03/01 | 1,408 | 1,414 | 1,377 | 1,388 | 8,737,200 |
| 2012/02/29 | 1,407 | 1,417 | 1,395 | 1,399 | 7,784,600 |
| 2012/02/28 | 1,386 | 1,400 | 1,381 | 1,397 | 8,220,000 |
| 2012/02/27 | 1,419 | 1,430 | 1,396 | 1,397 | 11,655,300 |
| 2012/02/24 | 1,377 | 1,400 | 1,372 | 1,396 | 11,259,500 |
| 2012/02/23 | 1,367 | 1,375 | 1,362 | 1,372 | 7,312,200 |
| 2012/02/22 | 1,365 | 1,378 | 1,361 | 1,373 | 9,062,300 |
| 2012/02/21 | 1,374 | 1,392 | 1,357 | 1,363 | 10,066,600 |
| 2012/02/20 | 1,379 | 1,393 | 1,372 | 1,373 | 12,082,700 |
| 2012/02/17 | 1,346 | 1,348 | 1,331 | 1,341 | 9,281,600 |
| 2012/02/16 | 1,340 | 1,351 | 1,317 | 1,323 | 10,535,300 |
| 2012/02/15 | 1,328 | 1,345 | 1,321 | 1,341 | 9,312,100 |
| 2012/02/14 | 1,305 | 1,318 | 1,296 | 1,317 | 6,617,800 |
| 2012/02/13 | 1,301 | 1,316 | 1,300 | 1,307 | 5,516,300 |
| 2012/02/10 | 1,324 | 1,325 | 1,305 | 1,307 | 6,187,000 |
| 2012/02/09 | 1,325 | 1,327 | 1,310 | 1,324 | 5,713,600 |
| 2012/02/08 | 1,326 | 1,327 | 1,320 | 1,325 | 6,323,900 |
| 2012/02/07 | 1,313 | 1,324 | 1,312 | 1,321 | 5,256,000 |
| 2012/02/06 | 1,332 | 1,333 | 1,313 | 1,320 | 7,127,600 |
| 2012/02/03 | 1,308 | 1,326 | 1,305 | 1,308 | 6,956,300 |
| 2012/02/02 | 1,309 | 1,329 | 1,293 | 1,294 | 11,889,800 |
| 2012/02/01 | 1,293 | 1,302 | 1,281 | 1,298 | 5,899,700 |
| 2012/01/31 | 1,298 | 1,304 | 1,288 | 1,294 | 7,771,300 |
| 2012/01/30 | 1,298 | 1,307 | 1,293 | 1,296 | 6,310,200 |
| 2012/01/27 | 1,282 | 1,312 | 1,281 | 1,299 | 19,412,800 |
| 2012/01/26 | 1,284 | 1,295 | 1,266 | 1,272 | 8,505,200 |
| 2012/01/25 | 1,280 | 1,284 | 1,273 | 1,281 | 4,960,700 |
| 2012/01/24 | 1,277 | 1,284 | 1,266 | 1,273 | 5,402,300 |
| 2012/01/23 | 1,263 | 1,273 | 1,257 | 1,267 | 5,397,000 |
| 2012/01/20 | 1,255 | 1,268 | 1,255 | 1,266 | 10,130,900 |
| 2012/01/19 | 1,250 | 1,259 | 1,243 | 1,248 | 6,472,000 |
| 2012/01/18 | 1,220 | 1,248 | 1,218 | 1,244 | 10,275,400 |
| 2012/01/17 | 1,202 | 1,224 | 1,202 | 1,224 | 6,485,100 |
| 2012/01/16 | 1,205 | 1,207 | 1,192 | 1,196 | 5,546,000 |
| 2012/01/13 | 1,217 | 1,224 | 1,214 | 1,219 | 5,933,700 |
| 2012/01/12 | 1,213 | 1,216 | 1,204 | 1,211 | 5,547,800 |
| 2012/01/11 | 1,210 | 1,223 | 1,205 | 1,213 | 5,179,900 |
| 2012/01/10 | 1,207 | 1,220 | 1,200 | 1,203 | 4,681,700 |
| 2012/01/06 | 1,206 | 1,211 | 1,188 | 1,199 | 5,435,300 |
| 2012/01/05 | 1,220 | 1,225 | 1,207 | 1,211 | 4,614,600 |
| 2012/01/04 | 1,223 | 1,228 | 1,216 | 1,222 | 7,667,300 |