三菱商事(8058)の株価時系列情報
三菱商事(8058)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 | 1,644 | 1,658 | 1,639 | 1,647 | 9,471,700 |
| 2012/12/27 | 1,659 | 1,663 | 1,640 | 1,643 | 9,950,900 |
| 2012/12/26 | 1,648 | 1,650 | 1,641 | 1,644 | 5,463,100 |
| 2012/12/25 | 1,657 | 1,663 | 1,633 | 1,636 | 4,909,900 |
| 2012/12/21 | 1,673 | 1,675 | 1,637 | 1,643 | 9,154,000 |
| 2012/12/20 | 1,645 | 1,673 | 1,636 | 1,657 | 13,955,400 |
| 2012/12/19 | 1,603 | 1,635 | 1,602 | 1,630 | 11,743,600 |
| 2012/12/18 | 1,577 | 1,603 | 1,575 | 1,592 | 8,440,500 |
| 2012/12/17 | 1,590 | 1,593 | 1,570 | 1,573 | 6,205,200 |
| 2012/12/14 | 1,554 | 1,577 | 1,554 | 1,572 | 9,887,000 |
| 2012/12/13 | 1,570 | 1,573 | 1,564 | 1,567 | 6,587,100 |
| 2012/12/12 | 1,562 | 1,567 | 1,553 | 1,553 | 5,513,200 |
| 2012/12/11 | 1,559 | 1,560 | 1,539 | 1,554 | 3,839,000 |
| 2012/12/10 | 1,556 | 1,565 | 1,550 | 1,554 | 4,016,500 |
| 2012/12/07 | 1,548 | 1,562 | 1,545 | 1,556 | 4,990,400 |
| 2012/12/06 | 1,548 | 1,557 | 1,539 | 1,539 | 7,221,900 |
| 2012/12/05 | 1,539 | 1,546 | 1,522 | 1,531 | 8,825,700 |
| 2012/12/04 | 1,545 | 1,561 | 1,532 | 1,557 | 7,520,200 |
| 2012/12/03 | 1,569 | 1,569 | 1,547 | 1,552 | 7,389,500 |
| 2012/11/30 | 1,574 | 1,576 | 1,558 | 1,561 | 6,820,200 |
| 2012/11/29 | 1,554 | 1,574 | 1,552 | 1,566 | 6,051,500 |
| 2012/11/28 | 1,552 | 1,567 | 1,542 | 1,542 | 5,159,200 |
| 2012/11/27 | 1,554 | 1,570 | 1,546 | 1,565 | 7,105,400 |
| 2012/11/26 | 1,559 | 1,575 | 1,556 | 1,562 | 7,055,000 |
| 2012/11/22 | 1,543 | 1,549 | 1,540 | 1,546 | 5,474,700 |
| 2012/11/21 | 1,537 | 1,537 | 1,517 | 1,528 | 5,297,200 |
| 2012/11/20 | 1,540 | 1,548 | 1,511 | 1,516 | 8,497,500 |
| 2012/11/19 | 1,515 | 1,542 | 1,515 | 1,533 | 8,599,900 |
| 2012/11/16 | 1,494 | 1,505 | 1,493 | 1,500 | 8,813,800 |
| 2012/11/15 | 1,441 | 1,489 | 1,437 | 1,484 | 9,595,500 |
| 2012/11/14 | 1,438 | 1,440 | 1,423 | 1,431 | 3,888,400 |
| 2012/11/13 | 1,437 | 1,447 | 1,414 | 1,432 | 5,856,700 |
| 2012/11/12 | 1,451 | 1,455 | 1,436 | 1,437 | 4,310,800 |
| 2012/11/09 | 1,445 | 1,455 | 1,435 | 1,451 | 4,703,200 |
| 2012/11/08 | 1,455 | 1,474 | 1,452 | 1,465 | 5,588,800 |
| 2012/11/07 | 1,475 | 1,492 | 1,474 | 1,480 | 9,258,800 |
| 2012/11/06 | 1,459 | 1,475 | 1,457 | 1,463 | 6,410,500 |
| 2012/11/05 | 1,442 | 1,469 | 1,435 | 1,453 | 5,863,300 |
| 2012/11/02 | 1,444 | 1,475 | 1,444 | 1,454 | 10,214,900 |
| 2012/11/01 | 1,423 | 1,436 | 1,416 | 1,430 | 5,072,400 |
| 2012/10/31 | 1,414 | 1,441 | 1,407 | 1,425 | 11,180,500 |
| 2012/10/30 | 1,407 | 1,418 | 1,384 | 1,384 | 10,478,400 |
| 2012/10/29 | 1,398 | 1,412 | 1,388 | 1,398 | 5,901,900 |
| 2012/10/26 | 1,419 | 1,425 | 1,395 | 1,396 | 6,023,700 |
| 2012/10/25 | 1,386 | 1,419 | 1,386 | 1,418 | 6,325,300 |
| 2012/10/24 | 1,374 | 1,417 | 1,373 | 1,391 | 7,437,300 |
| 2012/10/23 | 1,421 | 1,425 | 1,388 | 1,391 | 8,720,500 |
| 2012/10/22 | 1,350 | 1,410 | 1,350 | 1,404 | 16,818,500 |
| 2012/10/19 | 1,425 | 1,433 | 1,412 | 1,430 | 7,514,000 |
| 2012/10/18 | 1,385 | 1,434 | 1,383 | 1,431 | 12,120,800 |
| 2012/10/17 | 1,383 | 1,383 | 1,372 | 1,375 | 7,999,700 |
| 2012/10/16 | 1,360 | 1,370 | 1,354 | 1,368 | 10,583,600 |
| 2012/10/15 | 1,338 | 1,352 | 1,330 | 1,348 | 8,623,800 |
| 2012/10/12 | 1,343 | 1,353 | 1,334 | 1,343 | 9,916,500 |
| 2012/10/11 | 1,343 | 1,363 | 1,341 | 1,348 | 7,029,800 |
| 2012/10/10 | 1,353 | 1,361 | 1,342 | 1,354 | 7,723,900 |
| 2012/10/09 | 1,384 | 1,393 | 1,367 | 1,368 | 7,688,700 |
| 2012/10/05 | 1,385 | 1,394 | 1,377 | 1,385 | 8,291,200 |
| 2012/10/04 | 1,375 | 1,398 | 1,364 | 1,380 | 9,608,500 |
| 2012/10/03 | 1,394 | 1,395 | 1,375 | 1,380 | 9,800,200 |
| 2012/10/02 | 1,427 | 1,429 | 1,395 | 1,398 | 7,689,500 |
| 2012/10/01 | 1,408 | 1,422 | 1,405 | 1,414 | 4,972,400 |
| 2012/09/28 | 1,440 | 1,444 | 1,411 | 1,419 | 9,891,600 |
| 2012/09/27 | 1,429 | 1,461 | 1,426 | 1,452 | 6,461,800 |
| 2012/09/26 | 1,466 | 1,474 | 1,450 | 1,453 | 7,731,700 |
| 2012/09/25 | 1,514 | 1,521 | 1,501 | 1,513 | 7,008,400 |
| 2012/09/24 | 1,515 | 1,525 | 1,513 | 1,516 | 4,869,800 |
| 2012/09/21 | 1,506 | 1,521 | 1,498 | 1,515 | 9,581,800 |
| 2012/09/20 | 1,544 | 1,550 | 1,523 | 1,526 | 7,616,600 |
| 2012/09/19 | 1,555 | 1,574 | 1,540 | 1,559 | 8,046,200 |
| 2012/09/18 | 1,540 | 1,566 | 1,527 | 1,556 | 10,901,100 |
| 2012/09/14 | 1,501 | 1,536 | 1,500 | 1,532 | 12,840,100 |
| 2012/09/13 | 1,470 | 1,488 | 1,463 | 1,473 | 5,631,100 |
| 2012/09/12 | 1,444 | 1,468 | 1,442 | 1,463 | 5,549,200 |
| 2012/09/11 | 1,447 | 1,450 | 1,429 | 1,443 | 5,737,900 |
| 2012/09/10 | 1,449 | 1,469 | 1,437 | 1,462 | 6,255,900 |
| 2012/09/07 | 1,430 | 1,440 | 1,413 | 1,440 | 8,657,900 |
| 2012/09/06 | 1,398 | 1,399 | 1,375 | 1,386 | 8,723,800 |
| 2012/09/05 | 1,429 | 1,430 | 1,398 | 1,403 | 9,409,900 |
| 2012/09/04 | 1,441 | 1,442 | 1,421 | 1,438 | 5,007,800 |
| 2012/09/03 | 1,430 | 1,449 | 1,411 | 1,430 | 6,518,100 |
| 2012/08/31 | 1,455 | 1,456 | 1,439 | 1,439 | 9,727,900 |
| 2012/08/30 | 1,485 | 1,486 | 1,461 | 1,466 | 6,392,800 |
| 2012/08/29 | 1,477 | 1,488 | 1,475 | 1,482 | 5,636,400 |
| 2012/08/28 | 1,495 | 1,499 | 1,461 | 1,475 | 12,804,900 |
| 2012/08/27 | 1,519 | 1,521 | 1,499 | 1,499 | 7,209,700 |
| 2012/08/24 | 1,525 | 1,530 | 1,510 | 1,515 | 9,022,700 |
| 2012/08/23 | 1,560 | 1,562 | 1,539 | 1,547 | 7,587,000 |
| 2012/08/22 | 1,583 | 1,583 | 1,561 | 1,570 | 4,616,700 |
| 2012/08/21 | 1,571 | 1,575 | 1,562 | 1,566 | 3,788,400 |
| 2012/08/20 | 1,581 | 1,595 | 1,567 | 1,576 | 6,295,800 |
| 2012/08/17 | 1,590 | 1,605 | 1,583 | 1,598 | 4,829,300 |
| 2012/08/16 | 1,561 | 1,582 | 1,553 | 1,580 | 3,853,400 |
| 2012/08/15 | 1,562 | 1,568 | 1,546 | 1,555 | 3,669,800 |
| 2012/08/14 | 1,571 | 1,582 | 1,559 | 1,560 | 5,697,800 |
| 2012/08/13 | 1,567 | 1,570 | 1,555 | 1,563 | 2,331,900 |
| 2012/08/10 | 1,575 | 1,590 | 1,547 | 1,566 | 7,300,700 |
| 2012/08/09 | 1,574 | 1,596 | 1,568 | 1,592 | 5,551,800 |
| 2012/08/08 | 1,593 | 1,597 | 1,571 | 1,575 | 5,876,200 |
| 2012/08/07 | 1,553 | 1,572 | 1,551 | 1,566 | 4,691,200 |
| 2012/08/06 | 1,565 | 1,565 | 1,543 | 1,545 | 5,150,900 |
| 2012/08/03 | 1,535 | 1,536 | 1,521 | 1,532 | 6,879,800 |
| 2012/08/02 | 1,540 | 1,589 | 1,534 | 1,566 | 9,300,600 |
| 2012/08/01 | 1,548 | 1,555 | 1,518 | 1,537 | 4,840,700 |
| 2012/07/31 | 1,560 | 1,572 | 1,548 | 1,566 | 4,911,800 |
| 2012/07/30 | 1,555 | 1,564 | 1,540 | 1,550 | 5,243,500 |
| 2012/07/27 | 1,530 | 1,538 | 1,521 | 1,531 | 5,433,600 |
| 2012/07/26 | 1,517 | 1,517 | 1,493 | 1,511 | 5,980,200 |
| 2012/07/25 | 1,504 | 1,506 | 1,492 | 1,504 | 8,120,400 |
| 2012/07/24 | 1,510 | 1,525 | 1,508 | 1,520 | 4,636,100 |
| 2012/07/23 | 1,551 | 1,560 | 1,532 | 1,534 | 4,483,200 |
| 2012/07/20 | 1,602 | 1,606 | 1,566 | 1,573 | 4,021,200 |
| 2012/07/19 | 1,592 | 1,608 | 1,587 | 1,599 | 3,713,600 |
| 2012/07/18 | 1,595 | 1,600 | 1,572 | 1,581 | 4,818,100 |
| 2012/07/17 | 1,599 | 1,610 | 1,582 | 1,595 | 4,573,000 |
| 2012/07/13 | 1,580 | 1,614 | 1,579 | 1,598 | 5,796,300 |
| 2012/07/12 | 1,624 | 1,627 | 1,583 | 1,588 | 5,914,000 |
| 2012/07/11 | 1,610 | 1,614 | 1,597 | 1,614 | 4,414,200 |
| 2012/07/10 | 1,637 | 1,647 | 1,620 | 1,623 | 5,008,800 |
| 2012/07/09 | 1,638 | 1,652 | 1,633 | 1,634 | 3,298,300 |
| 2012/07/06 | 1,650 | 1,668 | 1,648 | 1,655 | 4,132,300 |
| 2012/07/05 | 1,678 | 1,688 | 1,655 | 1,665 | 4,928,100 |
| 2012/07/04 | 1,654 | 1,689 | 1,651 | 1,678 | 9,626,000 |
| 2012/07/03 | 1,609 | 1,637 | 1,608 | 1,630 | 5,376,700 |
| 2012/07/02 | 1,637 | 1,638 | 1,602 | 1,603 | 5,349,300 |
| 2012/06/29 | 1,560 | 1,602 | 1,554 | 1,596 | 8,228,600 |
| 2012/06/28 | 1,550 | 1,564 | 1,540 | 1,562 | 5,087,100 |
| 2012/06/27 | 1,527 | 1,530 | 1,516 | 1,527 | 4,380,000 |
| 2012/06/26 | 1,543 | 1,546 | 1,517 | 1,525 | 6,706,200 |
| 2012/06/25 | 1,585 | 1,586 | 1,550 | 1,554 | 4,599,500 |
| 2012/06/22 | 1,547 | 1,570 | 1,546 | 1,563 | 6,936,100 |
| 2012/06/21 | 1,578 | 1,602 | 1,576 | 1,581 | 6,417,500 |
| 2012/06/20 | 1,555 | 1,566 | 1,546 | 1,564 | 5,274,500 |
| 2012/06/19 | 1,530 | 1,547 | 1,521 | 1,533 | 4,669,700 |
| 2012/06/18 | 1,546 | 1,549 | 1,532 | 1,539 | 6,117,200 |
| 2012/06/15 | 1,504 | 1,506 | 1,492 | 1,506 | 7,483,700 |
| 2012/06/14 | 1,506 | 1,511 | 1,497 | 1,506 | 6,045,700 |
| 2012/06/13 | 1,515 | 1,521 | 1,505 | 1,516 | 5,132,800 |
| 2012/06/12 | 1,515 | 1,527 | 1,508 | 1,518 | 7,602,900 |
| 2012/06/11 | 1,559 | 1,563 | 1,540 | 1,544 | 5,753,000 |
| 2012/06/08 | 1,555 | 1,558 | 1,515 | 1,519 | 8,569,700 |
| 2012/06/07 | 1,573 | 1,575 | 1,546 | 1,552 | 5,615,400 |
| 2012/06/06 | 1,518 | 1,543 | 1,510 | 1,534 | 6,050,500 |
| 2012/06/05 | 1,499 | 1,522 | 1,493 | 1,517 | 4,983,100 |
| 2012/06/04 | 1,488 | 1,491 | 1,474 | 1,480 | 7,584,000 |
| 2012/06/01 | 1,520 | 1,532 | 1,512 | 1,522 | 5,348,700 |
| 2012/05/31 | 1,526 | 1,537 | 1,520 | 1,535 | 6,492,400 |
| 2012/05/30 | 1,570 | 1,573 | 1,538 | 1,564 | 5,829,700 |
| 2012/05/29 | 1,540 | 1,571 | 1,530 | 1,570 | 5,031,900 |
| 2012/05/28 | 1,535 | 1,553 | 1,531 | 1,544 | 4,927,000 |
| 2012/05/25 | 1,547 | 1,550 | 1,526 | 1,535 | 5,026,000 |
| 2012/05/24 | 1,539 | 1,556 | 1,527 | 1,548 | 6,249,700 |
| 2012/05/23 | 1,588 | 1,588 | 1,545 | 1,552 | 9,421,400 |
| 2012/05/22 | 1,581 | 1,588 | 1,567 | 1,578 | 7,351,900 |
| 2012/05/21 | 1,581 | 1,590 | 1,557 | 1,560 | 6,162,800 |
| 2012/05/18 | 1,602 | 1,603 | 1,571 | 1,581 | 10,076,100 |
| 2012/05/17 | 1,605 | 1,653 | 1,605 | 1,653 | 8,848,000 |
| 2012/05/16 | 1,628 | 1,651 | 1,605 | 1,621 | 6,144,700 |
| 2012/05/15 | 1,631 | 1,635 | 1,610 | 1,629 | 6,875,100 |
| 2012/05/14 | 1,661 | 1,676 | 1,645 | 1,653 | 4,444,300 |
| 2012/05/11 | 1,667 | 1,678 | 1,644 | 1,649 | 6,323,000 |
| 2012/05/10 | 1,660 | 1,684 | 1,660 | 1,660 | 5,387,400 |
| 2012/05/09 | 1,693 | 1,694 | 1,662 | 1,673 | 8,069,000 |
| 2012/05/08 | 1,666 | 1,726 | 1,653 | 1,703 | 13,372,000 |
| 2012/05/07 | 1,661 | 1,666 | 1,639 | 1,643 | 11,238,700 |
| 2012/05/02 | 1,722 | 1,726 | 1,711 | 1,715 | 3,779,000 |
| 2012/05/01 | 1,734 | 1,737 | 1,702 | 1,707 | 6,417,000 |
| 2012/04/27 | 1,770 | 1,787 | 1,738 | 1,743 | 8,119,800 |
| 2012/04/26 | 1,794 | 1,795 | 1,765 | 1,772 | 4,615,900 |
| 2012/04/25 | 1,791 | 1,796 | 1,777 | 1,782 | 3,312,100 |
| 2012/04/24 | 1,777 | 1,786 | 1,768 | 1,775 | 4,762,000 |
| 2012/04/23 | 1,796 | 1,815 | 1,788 | 1,802 | 3,340,700 |
| 2012/04/20 | 1,781 | 1,793 | 1,778 | 1,788 | 3,471,500 |
| 2012/04/19 | 1,793 | 1,797 | 1,780 | 1,793 | 3,992,800 |
| 2012/04/18 | 1,809 | 1,813 | 1,793 | 1,805 | 5,893,100 |
| 2012/04/17 | 1,785 | 1,793 | 1,768 | 1,770 | 4,611,800 |
| 2012/04/16 | 1,803 | 1,812 | 1,769 | 1,773 | 7,004,700 |
| 2012/04/13 | 1,859 | 1,869 | 1,823 | 1,836 | 9,131,600 |
| 2012/04/12 | 1,800 | 1,841 | 1,787 | 1,837 | 8,059,200 |
| 2012/04/11 | 1,796 | 1,804 | 1,781 | 1,788 | 9,011,700 |
| 2012/04/10 | 1,840 | 1,853 | 1,814 | 1,826 | 4,949,300 |
| 2012/04/09 | 1,810 | 1,844 | 1,810 | 1,823 | 5,916,300 |
| 2012/04/06 | 1,868 | 1,869 | 1,846 | 1,857 | 6,002,500 |
| 2012/04/05 | 1,830 | 1,883 | 1,824 | 1,876 | 9,597,100 |
| 2012/04/04 | 1,930 | 1,933 | 1,865 | 1,872 | 8,960,600 |
| 2012/04/03 | 1,921 | 1,943 | 1,912 | 1,913 | 5,808,400 |
| 2012/04/02 | 1,960 | 1,965 | 1,930 | 1,938 | 6,268,900 |
| 2012/03/30 | 1,920 | 1,947 | 1,912 | 1,920 | 6,633,000 |
| 2012/03/29 | 1,959 | 1,970 | 1,926 | 1,931 | 8,689,800 |
| 2012/03/28 | 1,975 | 2,000 | 1,975 | 1,987 | 7,446,300 |
| 2012/03/27 | 2,000 | 2,017 | 1,996 | 2,015 | 8,301,600 |
| 2012/03/26 | 1,960 | 1,988 | 1,959 | 1,983 | 4,836,500 |
| 2012/03/23 | 1,950 | 1,959 | 1,943 | 1,952 | 6,098,900 |
| 2012/03/22 | 1,982 | 1,994 | 1,963 | 1,975 | 6,066,100 |
| 2012/03/21 | 2,000 | 2,004 | 1,982 | 1,986 | 8,739,700 |
| 2012/03/19 | 2,024 | 2,036 | 2,014 | 2,027 | 5,643,600 |
| 2012/03/16 | 1,990 | 2,010 | 1,983 | 2,010 | 6,724,700 |
| 2012/03/15 | 1,995 | 1,996 | 1,971 | 1,990 | 6,127,300 |
| 2012/03/14 | 1,986 | 1,996 | 1,982 | 1,985 | 7,775,600 |
| 2012/03/13 | 1,950 | 1,970 | 1,947 | 1,953 | 6,751,600 |
| 2012/03/12 | 1,975 | 1,977 | 1,953 | 1,953 | 4,812,200 |
| 2012/03/09 | 1,970 | 1,973 | 1,953 | 1,953 | 12,207,200 |
| 2012/03/08 | 1,905 | 1,958 | 1,905 | 1,938 | 10,286,300 |
| 2012/03/07 | 1,856 | 1,883 | 1,853 | 1,881 | 10,937,900 |
| 2012/03/06 | 1,957 | 1,958 | 1,901 | 1,913 | 10,368,600 |
| 2012/03/05 | 1,976 | 1,984 | 1,954 | 1,961 | 5,642,800 |
| 2012/03/02 | 1,984 | 1,997 | 1,965 | 1,976 | 6,984,000 |
| 2012/03/01 | 1,989 | 2,013 | 1,961 | 1,973 | 9,468,500 |
| 2012/02/29 | 2,000 | 2,020 | 1,984 | 1,991 | 9,465,500 |
| 2012/02/28 | 1,980 | 1,990 | 1,961 | 1,986 | 11,464,600 |
| 2012/02/27 | 2,033 | 2,044 | 2,008 | 2,008 | 8,871,900 |
| 2012/02/24 | 1,979 | 2,015 | 1,978 | 2,008 | 8,147,800 |
| 2012/02/23 | 1,985 | 1,994 | 1,972 | 1,984 | 8,160,600 |
| 2012/02/22 | 1,981 | 2,003 | 1,966 | 1,998 | 9,037,700 |
| 2012/02/21 | 1,963 | 2,023 | 1,961 | 1,987 | 13,061,000 |
| 2012/02/20 | 1,969 | 1,987 | 1,966 | 1,970 | 13,301,100 |
| 2012/02/17 | 1,875 | 1,886 | 1,855 | 1,879 | 8,856,300 |
| 2012/02/16 | 1,832 | 1,870 | 1,825 | 1,832 | 11,222,800 |
| 2012/02/15 | 1,820 | 1,839 | 1,804 | 1,833 | 8,486,400 |
| 2012/02/14 | 1,774 | 1,795 | 1,758 | 1,789 | 5,482,600 |
| 2012/02/13 | 1,771 | 1,797 | 1,766 | 1,778 | 4,673,000 |
| 2012/02/10 | 1,820 | 1,821 | 1,768 | 1,771 | 8,801,300 |
| 2012/02/09 | 1,813 | 1,818 | 1,798 | 1,815 | 4,543,600 |
| 2012/02/08 | 1,800 | 1,809 | 1,794 | 1,808 | 5,109,300 |
| 2012/02/07 | 1,783 | 1,804 | 1,780 | 1,794 | 5,375,600 |
| 2012/02/06 | 1,805 | 1,809 | 1,794 | 1,796 | 5,817,800 |
| 2012/02/03 | 1,769 | 1,787 | 1,761 | 1,765 | 7,341,600 |
| 2012/02/02 | 1,737 | 1,770 | 1,729 | 1,754 | 8,159,200 |
| 2012/02/01 | 1,718 | 1,730 | 1,703 | 1,722 | 6,270,800 |
| 2012/01/31 | 1,723 | 1,750 | 1,722 | 1,739 | 6,464,400 |
| 2012/01/30 | 1,750 | 1,760 | 1,726 | 1,729 | 4,864,700 |
| 2012/01/27 | 1,746 | 1,765 | 1,733 | 1,757 | 10,883,200 |
| 2012/01/26 | 1,739 | 1,748 | 1,711 | 1,718 | 5,879,900 |
| 2012/01/25 | 1,720 | 1,730 | 1,705 | 1,724 | 5,060,700 |
| 2012/01/24 | 1,705 | 1,722 | 1,701 | 1,704 | 5,345,600 |
| 2012/01/23 | 1,703 | 1,709 | 1,684 | 1,698 | 5,480,300 |
| 2012/01/20 | 1,678 | 1,710 | 1,674 | 1,703 | 11,555,000 |
| 2012/01/19 | 1,644 | 1,654 | 1,637 | 1,652 | 6,126,200 |
| 2012/01/18 | 1,601 | 1,644 | 1,601 | 1,633 | 7,587,500 |
| 2012/01/17 | 1,587 | 1,602 | 1,577 | 1,602 | 4,405,500 |
| 2012/01/16 | 1,589 | 1,589 | 1,569 | 1,573 | 4,542,300 |
| 2012/01/13 | 1,600 | 1,614 | 1,597 | 1,611 | 5,394,900 |
| 2012/01/12 | 1,588 | 1,595 | 1,576 | 1,595 | 5,380,300 |
| 2012/01/11 | 1,579 | 1,597 | 1,569 | 1,583 | 5,647,400 |
| 2012/01/10 | 1,555 | 1,576 | 1,548 | 1,570 | 4,919,600 |
| 2012/01/06 | 1,561 | 1,566 | 1,538 | 1,546 | 4,171,900 |
| 2012/01/05 | 1,573 | 1,584 | 1,561 | 1,567 | 4,147,100 |
| 2012/01/04 | 1,594 | 1,594 | 1,575 | 1,581 | 6,499,200 |