住友商事(8053)の株価時系列情報
住友商事(8053)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 | 1,096 | 1,104 | 1,092 | 1,100 | 7,211,300 |
| 2012/12/27 | 1,095 | 1,103 | 1,091 | 1,092 | 9,091,400 |
| 2012/12/26 | 1,096 | 1,104 | 1,089 | 1,091 | 6,227,000 |
| 2012/12/25 | 1,101 | 1,106 | 1,089 | 1,092 | 4,122,000 |
| 2012/12/21 | 1,114 | 1,114 | 1,090 | 1,092 | 9,266,000 |
| 2012/12/20 | 1,100 | 1,107 | 1,087 | 1,093 | 10,679,300 |
| 2012/12/19 | 1,069 | 1,090 | 1,066 | 1,090 | 10,855,000 |
| 2012/12/18 | 1,039 | 1,058 | 1,039 | 1,050 | 8,119,600 |
| 2012/12/17 | 1,044 | 1,045 | 1,035 | 1,038 | 6,306,900 |
| 2012/12/14 | 1,025 | 1,038 | 1,025 | 1,035 | 10,969,800 |
| 2012/12/13 | 1,029 | 1,030 | 1,026 | 1,028 | 6,129,700 |
| 2012/12/12 | 1,028 | 1,029 | 1,023 | 1,023 | 5,708,100 |
| 2012/12/11 | 1,031 | 1,033 | 1,023 | 1,025 | 4,147,800 |
| 2012/12/10 | 1,038 | 1,038 | 1,027 | 1,031 | 4,716,300 |
| 2012/12/07 | 1,036 | 1,038 | 1,030 | 1,032 | 4,098,800 |
| 2012/12/06 | 1,038 | 1,042 | 1,031 | 1,031 | 7,142,800 |
| 2012/12/05 | 1,031 | 1,039 | 1,026 | 1,031 | 5,444,200 |
| 2012/12/04 | 1,029 | 1,035 | 1,026 | 1,033 | 5,216,600 |
| 2012/12/03 | 1,027 | 1,035 | 1,024 | 1,028 | 5,227,700 |
| 2012/11/30 | 1,026 | 1,028 | 1,020 | 1,023 | 6,861,100 |
| 2012/11/29 | 1,022 | 1,026 | 1,019 | 1,023 | 3,938,300 |
| 2012/11/28 | 1,023 | 1,027 | 1,018 | 1,018 | 4,519,400 |
| 2012/11/27 | 1,019 | 1,029 | 1,017 | 1,027 | 5,793,500 |
| 2012/11/26 | 1,024 | 1,035 | 1,019 | 1,020 | 8,287,500 |
| 2012/11/22 | 1,027 | 1,029 | 1,016 | 1,019 | 7,102,000 |
| 2012/11/21 | 1,022 | 1,023 | 1,013 | 1,018 | 5,471,500 |
| 2012/11/20 | 1,033 | 1,034 | 1,013 | 1,017 | 7,251,300 |
| 2012/11/19 | 1,017 | 1,027 | 1,015 | 1,022 | 7,070,800 |
| 2012/11/16 | 1,004 | 1,013 | 999 | 1,006 | 9,847,700 |
| 2012/11/15 | 1,000 | 1,008 | 994 | 999 | 9,740,000 |
| 2012/11/14 | 1,009 | 1,010 | 984 | 994 | 8,614,500 |
| 2012/11/13 | 1,015 | 1,016 | 1,002 | 1,012 | 4,849,000 |
| 2012/11/12 | 1,020 | 1,020 | 1,011 | 1,013 | 4,087,400 |
| 2012/11/09 | 1,013 | 1,027 | 1,011 | 1,023 | 5,523,900 |
| 2012/11/08 | 1,030 | 1,037 | 1,018 | 1,023 | 8,326,400 |
| 2012/11/07 | 1,066 | 1,066 | 1,046 | 1,049 | 7,511,600 |
| 2012/11/06 | 1,063 | 1,067 | 1,052 | 1,058 | 4,747,500 |
| 2012/11/05 | 1,074 | 1,088 | 1,069 | 1,072 | 3,121,300 |
| 2012/11/02 | 1,077 | 1,082 | 1,070 | 1,078 | 3,920,200 |
| 2012/11/01 | 1,087 | 1,087 | 1,061 | 1,067 | 5,689,000 |
| 2012/10/31 | 1,074 | 1,099 | 1,068 | 1,088 | 4,607,100 |
| 2012/10/30 | 1,079 | 1,082 | 1,056 | 1,058 | 2,995,600 |
| 2012/10/29 | 1,084 | 1,087 | 1,074 | 1,076 | 1,662,300 |
| 2012/10/26 | 1,093 | 1,095 | 1,077 | 1,078 | 2,402,800 |
| 2012/10/25 | 1,076 | 1,091 | 1,075 | 1,090 | 2,973,600 |
| 2012/10/24 | 1,069 | 1,089 | 1,068 | 1,075 | 2,590,400 |
| 2012/10/23 | 1,095 | 1,096 | 1,076 | 1,081 | 2,069,100 |
| 2012/10/22 | 1,067 | 1,089 | 1,063 | 1,088 | 3,853,600 |
| 2012/10/19 | 1,092 | 1,097 | 1,082 | 1,093 | 2,920,600 |
| 2012/10/18 | 1,080 | 1,099 | 1,077 | 1,092 | 4,611,800 |
| 2012/10/17 | 1,062 | 1,072 | 1,056 | 1,066 | 3,309,100 |
| 2012/10/16 | 1,060 | 1,061 | 1,051 | 1,055 | 4,158,000 |
| 2012/10/15 | 1,045 | 1,063 | 1,043 | 1,054 | 4,095,000 |
| 2012/10/12 | 1,045 | 1,056 | 1,042 | 1,043 | 4,358,300 |
| 2012/10/11 | 1,030 | 1,050 | 1,029 | 1,036 | 3,455,400 |
| 2012/10/10 | 1,033 | 1,043 | 1,031 | 1,040 | 3,175,900 |
| 2012/10/09 | 1,053 | 1,067 | 1,052 | 1,053 | 3,579,900 |
| 2012/10/05 | 1,051 | 1,065 | 1,048 | 1,050 | 3,323,200 |
| 2012/10/04 | 1,043 | 1,053 | 1,030 | 1,048 | 4,163,800 |
| 2012/10/03 | 1,048 | 1,054 | 1,037 | 1,041 | 3,355,500 |
| 2012/10/02 | 1,055 | 1,061 | 1,042 | 1,048 | 3,454,500 |
| 2012/10/01 | 1,040 | 1,048 | 1,035 | 1,047 | 3,553,100 |
| 2012/09/28 | 1,064 | 1,068 | 1,045 | 1,053 | 4,775,200 |
| 2012/09/27 | 1,051 | 1,070 | 1,051 | 1,069 | 3,267,000 |
| 2012/09/26 | 1,062 | 1,079 | 1,060 | 1,070 | 5,531,500 |
| 2012/09/25 | 1,105 | 1,112 | 1,101 | 1,111 | 3,512,700 |
| 2012/09/24 | 1,108 | 1,120 | 1,105 | 1,110 | 3,678,100 |
| 2012/09/21 | 1,104 | 1,118 | 1,102 | 1,112 | 4,709,600 |
| 2012/09/20 | 1,115 | 1,125 | 1,110 | 1,113 | 5,435,300 |
| 2012/09/19 | 1,117 | 1,135 | 1,111 | 1,123 | 4,734,600 |
| 2012/09/18 | 1,124 | 1,128 | 1,109 | 1,116 | 5,696,600 |
| 2012/09/14 | 1,094 | 1,116 | 1,088 | 1,114 | 10,343,500 |
| 2012/09/13 | 1,074 | 1,077 | 1,068 | 1,072 | 2,133,600 |
| 2012/09/12 | 1,064 | 1,080 | 1,061 | 1,071 | 4,493,100 |
| 2012/09/11 | 1,055 | 1,064 | 1,052 | 1,063 | 3,621,400 |
| 2012/09/10 | 1,052 | 1,068 | 1,046 | 1,065 | 6,021,300 |
| 2012/09/07 | 1,040 | 1,046 | 1,029 | 1,044 | 6,331,700 |
| 2012/09/06 | 1,020 | 1,024 | 1,001 | 1,022 | 5,262,600 |
| 2012/09/05 | 1,028 | 1,029 | 1,009 | 1,012 | 4,799,800 |
| 2012/09/04 | 1,035 | 1,039 | 1,024 | 1,036 | 3,562,600 |
| 2012/09/03 | 1,032 | 1,044 | 1,026 | 1,031 | 3,276,400 |
| 2012/08/31 | 1,050 | 1,054 | 1,034 | 1,036 | 4,812,000 |
| 2012/08/30 | 1,062 | 1,065 | 1,052 | 1,058 | 2,929,800 |
| 2012/08/29 | 1,057 | 1,068 | 1,055 | 1,059 | 3,468,000 |
| 2012/08/28 | 1,080 | 1,080 | 1,054 | 1,065 | 5,684,200 |
| 2012/08/27 | 1,090 | 1,091 | 1,076 | 1,079 | 1,717,900 |
| 2012/08/24 | 1,085 | 1,088 | 1,077 | 1,083 | 3,124,300 |
| 2012/08/23 | 1,091 | 1,099 | 1,085 | 1,096 | 3,100,600 |
| 2012/08/22 | 1,102 | 1,104 | 1,090 | 1,098 | 2,002,400 |
| 2012/08/21 | 1,102 | 1,104 | 1,098 | 1,098 | 1,977,000 |
| 2012/08/20 | 1,108 | 1,114 | 1,094 | 1,097 | 2,637,400 |
| 2012/08/17 | 1,098 | 1,110 | 1,095 | 1,107 | 3,349,000 |
| 2012/08/16 | 1,082 | 1,095 | 1,078 | 1,095 | 2,545,000 |
| 2012/08/15 | 1,082 | 1,087 | 1,068 | 1,078 | 3,079,800 |
| 2012/08/14 | 1,095 | 1,107 | 1,077 | 1,082 | 4,998,400 |
| 2012/08/13 | 1,085 | 1,091 | 1,078 | 1,088 | 1,348,700 |
| 2012/08/10 | 1,095 | 1,101 | 1,081 | 1,086 | 2,979,900 |
| 2012/08/09 | 1,084 | 1,108 | 1,084 | 1,099 | 3,703,000 |
| 2012/08/08 | 1,097 | 1,102 | 1,081 | 1,085 | 4,278,600 |
| 2012/08/07 | 1,069 | 1,089 | 1,068 | 1,082 | 2,663,700 |
| 2012/08/06 | 1,073 | 1,079 | 1,065 | 1,069 | 3,666,300 |
| 2012/08/03 | 1,055 | 1,059 | 1,047 | 1,058 | 4,614,500 |
| 2012/08/02 | 1,050 | 1,086 | 1,046 | 1,073 | 6,953,100 |
| 2012/08/01 | 1,101 | 1,102 | 1,053 | 1,067 | 7,325,400 |
| 2012/07/31 | 1,104 | 1,110 | 1,089 | 1,106 | 3,175,800 |
| 2012/07/30 | 1,095 | 1,102 | 1,091 | 1,101 | 2,729,200 |
| 2012/07/27 | 1,076 | 1,086 | 1,074 | 1,084 | 2,869,100 |
| 2012/07/26 | 1,061 | 1,065 | 1,048 | 1,065 | 3,633,500 |
| 2012/07/25 | 1,062 | 1,065 | 1,048 | 1,060 | 4,125,500 |
| 2012/07/24 | 1,069 | 1,077 | 1,062 | 1,073 | 3,951,400 |
| 2012/07/23 | 1,109 | 1,109 | 1,080 | 1,082 | 4,565,900 |
| 2012/07/20 | 1,132 | 1,133 | 1,101 | 1,109 | 4,522,700 |
| 2012/07/19 | 1,121 | 1,133 | 1,119 | 1,129 | 3,530,100 |
| 2012/07/18 | 1,123 | 1,123 | 1,106 | 1,110 | 3,673,700 |
| 2012/07/17 | 1,110 | 1,122 | 1,101 | 1,112 | 2,980,300 |
| 2012/07/13 | 1,097 | 1,112 | 1,096 | 1,106 | 2,397,300 |
| 2012/07/12 | 1,122 | 1,123 | 1,097 | 1,098 | 4,045,800 |
| 2012/07/11 | 1,109 | 1,122 | 1,103 | 1,122 | 2,992,300 |
| 2012/07/10 | 1,119 | 1,131 | 1,112 | 1,114 | 3,082,700 |
| 2012/07/09 | 1,119 | 1,125 | 1,113 | 1,115 | 2,244,900 |
| 2012/07/06 | 1,128 | 1,137 | 1,122 | 1,128 | 3,014,200 |
| 2012/07/05 | 1,144 | 1,145 | 1,130 | 1,133 | 4,789,300 |
| 2012/07/04 | 1,137 | 1,145 | 1,132 | 1,141 | 3,745,700 |
| 2012/07/03 | 1,121 | 1,133 | 1,117 | 1,125 | 4,344,400 |
| 2012/07/02 | 1,122 | 1,127 | 1,109 | 1,109 | 3,301,000 |
| 2012/06/29 | 1,087 | 1,123 | 1,081 | 1,108 | 4,373,900 |
| 2012/06/28 | 1,080 | 1,094 | 1,079 | 1,091 | 3,327,900 |
| 2012/06/27 | 1,071 | 1,076 | 1,060 | 1,076 | 2,746,200 |
| 2012/06/26 | 1,070 | 1,077 | 1,057 | 1,071 | 4,875,500 |
| 2012/06/25 | 1,090 | 1,095 | 1,076 | 1,077 | 4,014,200 |
| 2012/06/22 | 1,091 | 1,092 | 1,083 | 1,085 | 6,218,200 |
| 2012/06/21 | 1,109 | 1,123 | 1,104 | 1,111 | 4,853,500 |
| 2012/06/20 | 1,108 | 1,109 | 1,096 | 1,099 | 4,050,200 |
| 2012/06/19 | 1,085 | 1,103 | 1,080 | 1,083 | 3,850,200 |
| 2012/06/18 | 1,087 | 1,090 | 1,079 | 1,081 | 3,525,800 |
| 2012/06/15 | 1,069 | 1,069 | 1,053 | 1,059 | 3,334,100 |
| 2012/06/14 | 1,060 | 1,067 | 1,053 | 1,061 | 3,198,800 |
| 2012/06/13 | 1,057 | 1,075 | 1,052 | 1,068 | 3,161,100 |
| 2012/06/12 | 1,048 | 1,065 | 1,043 | 1,064 | 3,308,600 |
| 2012/06/11 | 1,066 | 1,082 | 1,060 | 1,066 | 3,560,400 |
| 2012/06/08 | 1,071 | 1,071 | 1,041 | 1,047 | 7,533,600 |
| 2012/06/07 | 1,065 | 1,072 | 1,059 | 1,065 | 5,454,900 |
| 2012/06/06 | 1,053 | 1,067 | 1,046 | 1,051 | 5,741,600 |
| 2012/06/05 | 1,036 | 1,052 | 1,030 | 1,042 | 5,074,600 |
| 2012/06/04 | 1,026 | 1,036 | 1,006 | 1,022 | 7,463,700 |
| 2012/06/01 | 1,044 | 1,055 | 1,039 | 1,054 | 5,071,500 |
| 2012/05/31 | 1,051 | 1,056 | 1,046 | 1,053 | 5,763,600 |
| 2012/05/30 | 1,072 | 1,077 | 1,055 | 1,073 | 4,128,000 |
| 2012/05/29 | 1,063 | 1,080 | 1,051 | 1,075 | 3,720,900 |
| 2012/05/28 | 1,062 | 1,076 | 1,056 | 1,062 | 3,370,000 |
| 2012/05/25 | 1,057 | 1,062 | 1,043 | 1,054 | 3,679,500 |
| 2012/05/24 | 1,057 | 1,066 | 1,052 | 1,063 | 3,916,500 |
| 2012/05/23 | 1,064 | 1,067 | 1,056 | 1,061 | 5,553,300 |
| 2012/05/22 | 1,050 | 1,069 | 1,049 | 1,058 | 3,303,200 |
| 2012/05/21 | 1,040 | 1,054 | 1,034 | 1,040 | 3,324,700 |
| 2012/05/18 | 1,055 | 1,056 | 1,036 | 1,040 | 6,527,500 |
| 2012/05/17 | 1,056 | 1,088 | 1,055 | 1,085 | 4,369,400 |
| 2012/05/16 | 1,070 | 1,080 | 1,052 | 1,059 | 4,850,700 |
| 2012/05/15 | 1,075 | 1,087 | 1,070 | 1,078 | 4,354,800 |
| 2012/05/14 | 1,097 | 1,110 | 1,085 | 1,088 | 3,415,100 |
| 2012/05/11 | 1,097 | 1,102 | 1,088 | 1,090 | 4,447,500 |
| 2012/05/10 | 1,096 | 1,109 | 1,091 | 1,094 | 3,848,400 |
| 2012/05/09 | 1,109 | 1,113 | 1,093 | 1,097 | 4,611,000 |
| 2012/05/08 | 1,110 | 1,125 | 1,107 | 1,118 | 4,926,600 |
| 2012/05/07 | 1,111 | 1,112 | 1,094 | 1,100 | 5,791,600 |
| 2012/05/02 | 1,131 | 1,138 | 1,126 | 1,132 | 2,109,300 |
| 2012/05/01 | 1,132 | 1,141 | 1,121 | 1,124 | 3,173,100 |
| 2012/04/27 | 1,153 | 1,164 | 1,130 | 1,140 | 4,459,300 |
| 2012/04/26 | 1,170 | 1,178 | 1,148 | 1,150 | 3,597,400 |
| 2012/04/25 | 1,157 | 1,167 | 1,157 | 1,160 | 3,016,600 |
| 2012/04/24 | 1,150 | 1,157 | 1,142 | 1,146 | 2,517,000 |
| 2012/04/23 | 1,170 | 1,183 | 1,158 | 1,163 | 3,640,400 |
| 2012/04/20 | 1,155 | 1,171 | 1,154 | 1,164 | 4,273,500 |
| 2012/04/19 | 1,157 | 1,159 | 1,148 | 1,153 | 2,750,800 |
| 2012/04/18 | 1,165 | 1,166 | 1,154 | 1,164 | 3,830,900 |
| 2012/04/17 | 1,133 | 1,151 | 1,133 | 1,146 | 4,009,800 |
| 2012/04/16 | 1,160 | 1,161 | 1,135 | 1,138 | 3,719,900 |
| 2012/04/13 | 1,177 | 1,187 | 1,165 | 1,181 | 7,341,100 |
| 2012/04/12 | 1,127 | 1,170 | 1,125 | 1,170 | 6,155,100 |
| 2012/04/11 | 1,122 | 1,128 | 1,114 | 1,126 | 5,658,900 |
| 2012/04/10 | 1,152 | 1,155 | 1,132 | 1,136 | 3,816,000 |
| 2012/04/09 | 1,143 | 1,156 | 1,137 | 1,143 | 3,140,700 |
| 2012/04/06 | 1,173 | 1,175 | 1,157 | 1,160 | 3,408,200 |
| 2012/04/05 | 1,160 | 1,185 | 1,159 | 1,181 | 3,837,800 |
| 2012/04/04 | 1,201 | 1,208 | 1,176 | 1,180 | 5,021,200 |
| 2012/04/03 | 1,205 | 1,211 | 1,196 | 1,199 | 2,521,400 |
| 2012/04/02 | 1,220 | 1,221 | 1,202 | 1,209 | 4,160,100 |
| 2012/03/30 | 1,201 | 1,215 | 1,195 | 1,196 | 4,614,700 |
| 2012/03/29 | 1,234 | 1,234 | 1,200 | 1,203 | 7,290,000 |
| 2012/03/28 | 1,249 | 1,256 | 1,235 | 1,240 | 6,881,300 |
| 2012/03/27 | 1,270 | 1,284 | 1,267 | 1,280 | 6,696,700 |
| 2012/03/26 | 1,237 | 1,255 | 1,236 | 1,252 | 4,085,300 |
| 2012/03/23 | 1,238 | 1,240 | 1,231 | 1,236 | 3,330,300 |
| 2012/03/22 | 1,247 | 1,250 | 1,238 | 1,248 | 4,716,800 |
| 2012/03/21 | 1,258 | 1,259 | 1,246 | 1,247 | 4,458,300 |
| 2012/03/19 | 1,262 | 1,272 | 1,260 | 1,264 | 3,865,100 |
| 2012/03/16 | 1,241 | 1,251 | 1,239 | 1,251 | 3,134,800 |
| 2012/03/15 | 1,243 | 1,246 | 1,235 | 1,244 | 3,441,600 |
| 2012/03/14 | 1,240 | 1,245 | 1,237 | 1,237 | 3,920,000 |
| 2012/03/13 | 1,225 | 1,235 | 1,222 | 1,223 | 4,384,900 |
| 2012/03/12 | 1,238 | 1,238 | 1,225 | 1,225 | 3,547,600 |
| 2012/03/09 | 1,245 | 1,246 | 1,225 | 1,226 | 8,975,400 |
| 2012/03/08 | 1,191 | 1,222 | 1,190 | 1,221 | 6,621,200 |
| 2012/03/07 | 1,160 | 1,180 | 1,159 | 1,180 | 4,595,700 |
| 2012/03/06 | 1,210 | 1,210 | 1,176 | 1,190 | 7,208,500 |
| 2012/03/05 | 1,213 | 1,216 | 1,201 | 1,207 | 3,001,400 |
| 2012/03/02 | 1,207 | 1,214 | 1,202 | 1,211 | 4,877,600 |
| 2012/03/01 | 1,208 | 1,216 | 1,184 | 1,191 | 5,798,400 |
| 2012/02/29 | 1,207 | 1,218 | 1,200 | 1,205 | 6,537,300 |
| 2012/02/28 | 1,190 | 1,199 | 1,182 | 1,199 | 4,763,300 |
| 2012/02/27 | 1,209 | 1,213 | 1,197 | 1,199 | 5,761,400 |
| 2012/02/24 | 1,184 | 1,200 | 1,182 | 1,188 | 6,195,900 |
| 2012/02/23 | 1,181 | 1,188 | 1,173 | 1,186 | 3,885,000 |
| 2012/02/22 | 1,180 | 1,190 | 1,175 | 1,183 | 5,190,700 |
| 2012/02/21 | 1,184 | 1,191 | 1,173 | 1,180 | 4,101,700 |
| 2012/02/20 | 1,197 | 1,201 | 1,179 | 1,183 | 6,299,900 |
| 2012/02/17 | 1,172 | 1,174 | 1,162 | 1,172 | 5,069,500 |
| 2012/02/16 | 1,165 | 1,173 | 1,149 | 1,153 | 4,950,400 |
| 2012/02/15 | 1,160 | 1,176 | 1,156 | 1,170 | 5,917,900 |
| 2012/02/14 | 1,143 | 1,155 | 1,138 | 1,154 | 4,017,800 |
| 2012/02/13 | 1,137 | 1,153 | 1,136 | 1,146 | 3,040,900 |
| 2012/02/10 | 1,160 | 1,161 | 1,135 | 1,137 | 4,795,300 |
| 2012/02/09 | 1,165 | 1,168 | 1,152 | 1,164 | 4,077,200 |
| 2012/02/08 | 1,163 | 1,166 | 1,157 | 1,165 | 3,575,500 |
| 2012/02/07 | 1,148 | 1,159 | 1,146 | 1,152 | 3,559,000 |
| 2012/02/06 | 1,160 | 1,165 | 1,155 | 1,155 | 5,550,100 |
| 2012/02/03 | 1,131 | 1,147 | 1,129 | 1,137 | 6,053,900 |
| 2012/02/02 | 1,107 | 1,138 | 1,105 | 1,120 | 7,934,600 |
| 2012/02/01 | 1,096 | 1,106 | 1,091 | 1,099 | 2,807,200 |
| 2012/01/31 | 1,091 | 1,103 | 1,091 | 1,095 | 4,205,700 |
| 2012/01/30 | 1,102 | 1,104 | 1,092 | 1,094 | 3,978,700 |
| 2012/01/27 | 1,093 | 1,119 | 1,092 | 1,108 | 7,160,800 |
| 2012/01/26 | 1,099 | 1,103 | 1,085 | 1,089 | 4,215,100 |
| 2012/01/25 | 1,098 | 1,101 | 1,091 | 1,097 | 3,903,200 |
| 2012/01/24 | 1,095 | 1,103 | 1,084 | 1,090 | 3,319,100 |
| 2012/01/23 | 1,090 | 1,093 | 1,083 | 1,087 | 3,313,800 |
| 2012/01/20 | 1,087 | 1,095 | 1,085 | 1,091 | 4,073,400 |
| 2012/01/19 | 1,069 | 1,078 | 1,068 | 1,076 | 3,085,300 |
| 2012/01/18 | 1,046 | 1,074 | 1,044 | 1,065 | 6,575,700 |
| 2012/01/17 | 1,039 | 1,045 | 1,034 | 1,045 | 3,513,600 |
| 2012/01/16 | 1,047 | 1,048 | 1,029 | 1,034 | 2,904,700 |
| 2012/01/13 | 1,057 | 1,058 | 1,052 | 1,056 | 3,684,100 |
| 2012/01/12 | 1,049 | 1,053 | 1,042 | 1,048 | 3,198,000 |
| 2012/01/11 | 1,046 | 1,059 | 1,044 | 1,049 | 3,214,800 |
| 2012/01/10 | 1,051 | 1,064 | 1,042 | 1,046 | 3,981,200 |
| 2012/01/06 | 1,052 | 1,055 | 1,026 | 1,041 | 6,473,700 |
| 2012/01/05 | 1,069 | 1,071 | 1,055 | 1,057 | 3,446,100 |
| 2012/01/04 | 1,058 | 1,073 | 1,051 | 1,067 | 5,918,800 |