クレディセゾン(8253)の株価時系列情報
クレディセゾン(8253)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 | 2,154 | 2,167 | 2,128 | 2,144 | 1,031,400 |
| 2012/12/27 | 2,116 | 2,185 | 2,111 | 2,130 | 1,609,600 |
| 2012/12/26 | 1,998 | 2,108 | 1,997 | 2,101 | 2,022,000 |
| 2012/12/25 | 1,942 | 1,966 | 1,924 | 1,965 | 775,300 |
| 2012/12/21 | 1,949 | 1,968 | 1,890 | 1,895 | 1,368,000 |
| 2012/12/20 | 1,930 | 1,939 | 1,905 | 1,908 | 1,389,500 |
| 2012/12/19 | 1,926 | 1,955 | 1,915 | 1,955 | 1,250,500 |
| 2012/12/18 | 1,858 | 1,900 | 1,856 | 1,897 | 956,200 |
| 2012/12/17 | 1,897 | 1,897 | 1,854 | 1,858 | 1,239,100 |
| 2012/12/14 | 1,880 | 1,898 | 1,849 | 1,854 | 3,240,900 |
| 2012/12/13 | 1,873 | 1,895 | 1,870 | 1,874 | 1,164,500 |
| 2012/12/12 | 1,849 | 1,854 | 1,829 | 1,838 | 939,300 |
| 2012/12/11 | 1,846 | 1,851 | 1,830 | 1,836 | 891,000 |
| 2012/12/10 | 1,880 | 1,880 | 1,849 | 1,855 | 631,300 |
| 2012/12/07 | 1,876 | 1,878 | 1,861 | 1,862 | 762,500 |
| 2012/12/06 | 1,882 | 1,886 | 1,862 | 1,872 | 884,000 |
| 2012/12/05 | 1,867 | 1,882 | 1,857 | 1,871 | 708,100 |
| 2012/12/04 | 1,835 | 1,879 | 1,830 | 1,871 | 1,228,500 |
| 2012/12/03 | 1,837 | 1,853 | 1,817 | 1,826 | 1,321,800 |
| 2012/11/30 | 1,845 | 1,860 | 1,824 | 1,832 | 797,200 |
| 2012/11/29 | 1,840 | 1,854 | 1,819 | 1,826 | 861,400 |
| 2012/11/28 | 1,849 | 1,869 | 1,821 | 1,821 | 788,900 |
| 2012/11/27 | 1,832 | 1,857 | 1,819 | 1,848 | 784,800 |
| 2012/11/26 | 1,849 | 1,856 | 1,821 | 1,824 | 791,600 |
| 2012/11/22 | 1,824 | 1,832 | 1,809 | 1,828 | 698,700 |
| 2012/11/21 | 1,800 | 1,815 | 1,776 | 1,790 | 1,224,200 |
| 2012/11/20 | 1,824 | 1,827 | 1,768 | 1,770 | 1,180,600 |
| 2012/11/19 | 1,825 | 1,839 | 1,800 | 1,823 | 941,900 |
| 2012/11/16 | 1,763 | 1,813 | 1,751 | 1,794 | 1,312,100 |
| 2012/11/15 | 1,761 | 1,766 | 1,718 | 1,758 | 847,000 |
| 2012/11/14 | 1,710 | 1,757 | 1,700 | 1,740 | 806,000 |
| 2012/11/13 | 1,744 | 1,745 | 1,677 | 1,698 | 918,100 |
| 2012/11/12 | 1,718 | 1,750 | 1,715 | 1,723 | 745,500 |
| 2012/11/09 | 1,767 | 1,787 | 1,716 | 1,729 | 1,392,500 |
| 2012/11/08 | 1,798 | 1,799 | 1,747 | 1,773 | 627,900 |
| 2012/11/07 | 1,828 | 1,834 | 1,784 | 1,802 | 816,300 |
| 2012/11/06 | 1,828 | 1,840 | 1,787 | 1,825 | 850,200 |
| 2012/11/05 | 1,845 | 1,860 | 1,839 | 1,842 | 836,700 |
| 2012/11/02 | 1,794 | 1,846 | 1,790 | 1,841 | 1,343,800 |
| 2012/11/01 | 1,764 | 1,779 | 1,746 | 1,763 | 587,500 |
| 2012/10/31 | 1,745 | 1,763 | 1,728 | 1,753 | 891,700 |
| 2012/10/30 | 1,763 | 1,778 | 1,720 | 1,723 | 1,143,200 |
| 2012/10/29 | 1,770 | 1,782 | 1,743 | 1,749 | 807,800 |
| 2012/10/26 | 1,762 | 1,786 | 1,742 | 1,747 | 1,170,700 |
| 2012/10/25 | 1,774 | 1,778 | 1,729 | 1,750 | 1,144,500 |
| 2012/10/24 | 1,760 | 1,795 | 1,758 | 1,772 | 1,045,300 |
| 2012/10/23 | 1,795 | 1,805 | 1,762 | 1,780 | 1,029,300 |
| 2012/10/22 | 1,759 | 1,804 | 1,759 | 1,796 | 1,016,500 |
| 2012/10/19 | 1,819 | 1,819 | 1,760 | 1,795 | 2,047,100 |
| 2012/10/18 | 1,861 | 1,889 | 1,848 | 1,876 | 886,900 |
| 2012/10/17 | 1,814 | 1,847 | 1,794 | 1,840 | 1,139,700 |
| 2012/10/16 | 1,784 | 1,822 | 1,784 | 1,795 | 870,900 |
| 2012/10/15 | 1,776 | 1,782 | 1,757 | 1,763 | 947,200 |
| 2012/10/12 | 1,774 | 1,817 | 1,769 | 1,782 | 1,953,300 |
| 2012/10/11 | 1,760 | 1,769 | 1,740 | 1,752 | 1,187,300 |
| 2012/10/10 | 1,827 | 1,847 | 1,766 | 1,777 | 1,451,100 |
| 2012/10/09 | 1,865 | 1,885 | 1,853 | 1,855 | 1,137,400 |
| 2012/10/05 | 1,875 | 1,883 | 1,850 | 1,864 | 979,500 |
| 2012/10/04 | 1,876 | 1,879 | 1,855 | 1,863 | 679,000 |
| 2012/10/03 | 1,867 | 1,892 | 1,860 | 1,865 | 700,500 |
| 2012/10/02 | 1,884 | 1,905 | 1,867 | 1,879 | 655,500 |
| 2012/10/01 | 1,880 | 1,901 | 1,866 | 1,889 | 667,300 |
| 2012/09/28 | 1,925 | 1,954 | 1,885 | 1,887 | 1,804,500 |
| 2012/09/27 | 1,905 | 1,917 | 1,895 | 1,911 | 1,278,300 |
| 2012/09/26 | 1,914 | 1,924 | 1,878 | 1,907 | 958,700 |
| 2012/09/25 | 1,849 | 1,910 | 1,849 | 1,908 | 1,258,800 |
| 2012/09/24 | 1,855 | 1,865 | 1,842 | 1,860 | 1,323,600 |
| 2012/09/21 | 1,862 | 1,885 | 1,854 | 1,874 | 808,100 |
| 2012/09/20 | 1,851 | 1,879 | 1,847 | 1,849 | 1,252,600 |
| 2012/09/19 | 1,872 | 1,890 | 1,858 | 1,868 | 924,100 |
| 2012/09/18 | 1,865 | 1,876 | 1,846 | 1,855 | 865,400 |
| 2012/09/14 | 1,847 | 1,876 | 1,843 | 1,866 | 2,223,500 |
| 2012/09/13 | 1,831 | 1,841 | 1,806 | 1,838 | 437,800 |
| 2012/09/12 | 1,793 | 1,839 | 1,788 | 1,831 | 608,400 |
| 2012/09/11 | 1,811 | 1,815 | 1,777 | 1,793 | 734,000 |
| 2012/09/10 | 1,821 | 1,835 | 1,811 | 1,830 | 597,700 |
| 2012/09/07 | 1,899 | 1,900 | 1,818 | 1,826 | 1,307,200 |
| 2012/09/06 | 1,843 | 1,874 | 1,835 | 1,872 | 764,400 |
| 2012/09/05 | 1,825 | 1,845 | 1,805 | 1,842 | 667,400 |
| 2012/09/04 | 1,832 | 1,837 | 1,804 | 1,818 | 691,100 |
| 2012/09/03 | 1,832 | 1,876 | 1,831 | 1,843 | 827,100 |
| 2012/08/31 | 1,839 | 1,856 | 1,828 | 1,831 | 856,600 |
| 2012/08/30 | 1,890 | 1,892 | 1,850 | 1,857 | 619,800 |
| 2012/08/29 | 1,891 | 1,904 | 1,876 | 1,896 | 1,303,300 |
| 2012/08/28 | 1,869 | 1,889 | 1,864 | 1,873 | 1,314,900 |
| 2012/08/27 | 1,860 | 1,868 | 1,848 | 1,850 | 547,800 |
| 2012/08/24 | 1,824 | 1,842 | 1,819 | 1,836 | 386,300 |
| 2012/08/23 | 1,811 | 1,855 | 1,811 | 1,850 | 698,900 |
| 2012/08/22 | 1,858 | 1,863 | 1,825 | 1,829 | 979,700 |
| 2012/08/21 | 1,857 | 1,897 | 1,853 | 1,859 | 674,900 |
| 2012/08/20 | 1,862 | 1,869 | 1,841 | 1,862 | 676,900 |
| 2012/08/17 | 1,845 | 1,859 | 1,835 | 1,850 | 516,500 |
| 2012/08/16 | 1,848 | 1,849 | 1,799 | 1,840 | 1,165,400 |
| 2012/08/15 | 1,860 | 1,861 | 1,829 | 1,846 | 615,100 |
| 2012/08/14 | 1,835 | 1,862 | 1,830 | 1,860 | 992,900 |
| 2012/08/13 | 1,825 | 1,833 | 1,806 | 1,812 | 646,100 |
| 2012/08/10 | 1,833 | 1,842 | 1,826 | 1,837 | 733,400 |
| 2012/08/09 | 1,846 | 1,864 | 1,831 | 1,852 | 1,109,500 |
| 2012/08/08 | 1,849 | 1,878 | 1,832 | 1,843 | 1,458,600 |
| 2012/08/07 | 1,811 | 1,831 | 1,808 | 1,824 | 824,700 |
| 2012/08/06 | 1,820 | 1,840 | 1,809 | 1,819 | 948,000 |
| 2012/08/03 | 1,776 | 1,790 | 1,767 | 1,780 | 750,000 |
| 2012/08/02 | 1,778 | 1,807 | 1,775 | 1,797 | 1,044,700 |
| 2012/08/01 | 1,768 | 1,772 | 1,742 | 1,770 | 665,900 |
| 2012/07/31 | 1,780 | 1,800 | 1,754 | 1,790 | 867,000 |
| 2012/07/30 | 1,799 | 1,808 | 1,769 | 1,785 | 460,700 |
| 2012/07/27 | 1,769 | 1,777 | 1,743 | 1,776 | 923,700 |
| 2012/07/26 | 1,710 | 1,738 | 1,692 | 1,734 | 1,013,100 |
| 2012/07/25 | 1,695 | 1,723 | 1,676 | 1,700 | 927,600 |
| 2012/07/24 | 1,721 | 1,739 | 1,710 | 1,722 | 1,085,500 |
| 2012/07/23 | 1,712 | 1,735 | 1,704 | 1,706 | 882,500 |
| 2012/07/20 | 1,752 | 1,769 | 1,720 | 1,729 | 933,400 |
| 2012/07/19 | 1,775 | 1,800 | 1,741 | 1,762 | 1,164,300 |
| 2012/07/18 | 1,814 | 1,826 | 1,773 | 1,774 | 934,800 |
| 2012/07/17 | 1,798 | 1,831 | 1,786 | 1,812 | 1,368,400 |
| 2012/07/13 | 1,751 | 1,791 | 1,745 | 1,787 | 1,609,600 |
| 2012/07/12 | 1,738 | 1,769 | 1,725 | 1,752 | 1,731,500 |
| 2012/07/11 | 1,694 | 1,722 | 1,693 | 1,722 | 967,600 |
| 2012/07/10 | 1,724 | 1,746 | 1,694 | 1,697 | 1,265,000 |
| 2012/07/09 | 1,716 | 1,748 | 1,714 | 1,723 | 803,500 |
| 2012/07/06 | 1,767 | 1,776 | 1,718 | 1,726 | 1,164,900 |
| 2012/07/05 | 1,769 | 1,789 | 1,764 | 1,775 | 1,196,000 |
| 2012/07/04 | 1,774 | 1,790 | 1,754 | 1,760 | 883,200 |
| 2012/07/03 | 1,771 | 1,785 | 1,743 | 1,757 | 1,466,000 |
| 2012/07/02 | 1,782 | 1,786 | 1,748 | 1,775 | 1,161,900 |
| 2012/06/29 | 1,709 | 1,765 | 1,702 | 1,757 | 1,522,400 |
| 2012/06/28 | 1,668 | 1,730 | 1,668 | 1,725 | 1,755,900 |
| 2012/06/27 | 1,627 | 1,654 | 1,624 | 1,651 | 1,258,700 |
| 2012/06/26 | 1,602 | 1,635 | 1,593 | 1,612 | 1,103,000 |
| 2012/06/25 | 1,593 | 1,623 | 1,590 | 1,602 | 1,438,400 |
| 2012/06/22 | 1,562 | 1,600 | 1,548 | 1,592 | 1,038,800 |
| 2012/06/21 | 1,571 | 1,588 | 1,557 | 1,572 | 704,100 |
| 2012/06/20 | 1,543 | 1,567 | 1,536 | 1,560 | 1,341,900 |
| 2012/06/19 | 1,564 | 1,564 | 1,526 | 1,534 | 636,000 |
| 2012/06/18 | 1,566 | 1,579 | 1,542 | 1,565 | 722,600 |
| 2012/06/15 | 1,523 | 1,548 | 1,518 | 1,526 | 1,050,600 |
| 2012/06/14 | 1,492 | 1,543 | 1,490 | 1,518 | 1,226,500 |
| 2012/06/13 | 1,538 | 1,544 | 1,522 | 1,523 | 688,400 |
| 2012/06/12 | 1,522 | 1,548 | 1,514 | 1,530 | 731,200 |
| 2012/06/11 | 1,559 | 1,565 | 1,541 | 1,549 | 662,600 |
| 2012/06/08 | 1,560 | 1,563 | 1,508 | 1,519 | 3,067,700 |
| 2012/06/07 | 1,581 | 1,587 | 1,555 | 1,572 | 1,119,200 |
| 2012/06/06 | 1,517 | 1,561 | 1,502 | 1,557 | 1,461,100 |
| 2012/06/05 | 1,504 | 1,516 | 1,488 | 1,509 | 884,900 |
| 2012/06/04 | 1,460 | 1,489 | 1,457 | 1,484 | 1,219,600 |
| 2012/06/01 | 1,494 | 1,505 | 1,486 | 1,490 | 892,400 |
| 2012/05/31 | 1,522 | 1,522 | 1,488 | 1,499 | 1,832,000 |
| 2012/05/30 | 1,555 | 1,565 | 1,538 | 1,546 | 919,200 |
| 2012/05/29 | 1,569 | 1,580 | 1,528 | 1,577 | 910,900 |
| 2012/05/28 | 1,555 | 1,577 | 1,536 | 1,573 | 935,300 |
| 2012/05/25 | 1,573 | 1,579 | 1,537 | 1,548 | 1,212,800 |
| 2012/05/24 | 1,566 | 1,588 | 1,550 | 1,570 | 1,518,900 |
| 2012/05/23 | 1,602 | 1,606 | 1,553 | 1,563 | 1,584,200 |
| 2012/05/22 | 1,629 | 1,633 | 1,603 | 1,612 | 1,043,900 |
| 2012/05/21 | 1,606 | 1,634 | 1,589 | 1,612 | 1,172,500 |
| 2012/05/18 | 1,624 | 1,639 | 1,599 | 1,605 | 1,709,100 |
| 2012/05/17 | 1,609 | 1,692 | 1,590 | 1,658 | 2,297,300 |
| 2012/05/16 | 1,569 | 1,598 | 1,556 | 1,596 | 1,900,100 |
| 2012/05/15 | 1,559 | 1,575 | 1,535 | 1,570 | 1,024,300 |
| 2012/05/14 | 1,573 | 1,587 | 1,542 | 1,577 | 981,600 |
| 2012/05/11 | 1,600 | 1,603 | 1,565 | 1,573 | 1,215,100 |
| 2012/05/10 | 1,589 | 1,615 | 1,575 | 1,605 | 889,900 |
| 2012/05/09 | 1,622 | 1,629 | 1,592 | 1,596 | 845,600 |
| 2012/05/08 | 1,643 | 1,657 | 1,628 | 1,645 | 724,600 |
| 2012/05/07 | 1,614 | 1,646 | 1,580 | 1,627 | 1,019,300 |
| 2012/05/02 | 1,688 | 1,694 | 1,649 | 1,677 | 977,400 |
| 2012/05/01 | 1,730 | 1,749 | 1,683 | 1,687 | 1,088,800 |
| 2012/04/27 | 1,710 | 1,756 | 1,698 | 1,724 | 2,313,800 |
| 2012/04/26 | 1,700 | 1,717 | 1,681 | 1,700 | 1,000,700 |
| 2012/04/25 | 1,673 | 1,696 | 1,672 | 1,685 | 983,900 |
| 2012/04/24 | 1,663 | 1,663 | 1,629 | 1,647 | 820,200 |
| 2012/04/23 | 1,700 | 1,710 | 1,679 | 1,689 | 853,500 |
| 2012/04/20 | 1,645 | 1,685 | 1,645 | 1,681 | 989,000 |
| 2012/04/19 | 1,643 | 1,662 | 1,634 | 1,658 | 970,100 |
| 2012/04/18 | 1,647 | 1,669 | 1,635 | 1,665 | 929,100 |
| 2012/04/17 | 1,626 | 1,629 | 1,602 | 1,607 | 949,700 |
| 2012/04/16 | 1,633 | 1,653 | 1,614 | 1,616 | 1,082,900 |
| 2012/04/13 | 1,642 | 1,680 | 1,636 | 1,663 | 2,717,100 |
| 2012/04/12 | 1,623 | 1,634 | 1,610 | 1,625 | 1,048,200 |
| 2012/04/11 | 1,641 | 1,644 | 1,606 | 1,632 | 1,437,400 |
| 2012/04/10 | 1,679 | 1,700 | 1,642 | 1,655 | 1,251,100 |
| 2012/04/09 | 1,659 | 1,684 | 1,631 | 1,664 | 1,293,000 |
| 2012/04/06 | 1,688 | 1,725 | 1,678 | 1,693 | 1,532,400 |
| 2012/04/05 | 1,718 | 1,738 | 1,656 | 1,678 | 1,739,100 |
| 2012/04/04 | 1,760 | 1,793 | 1,717 | 1,717 | 2,484,700 |
| 2012/04/03 | 1,737 | 1,745 | 1,722 | 1,733 | 1,083,200 |
| 2012/04/02 | 1,701 | 1,748 | 1,696 | 1,737 | 1,498,200 |
| 2012/03/30 | 1,707 | 1,711 | 1,669 | 1,675 | 1,551,700 |
| 2012/03/29 | 1,743 | 1,744 | 1,710 | 1,718 | 980,100 |
| 2012/03/28 | 1,725 | 1,741 | 1,708 | 1,736 | 1,544,200 |
| 2012/03/27 | 1,716 | 1,756 | 1,695 | 1,754 | 1,372,300 |
| 2012/03/26 | 1,720 | 1,722 | 1,680 | 1,698 | 1,691,400 |
| 2012/03/23 | 1,742 | 1,750 | 1,716 | 1,719 | 1,341,700 |
| 2012/03/22 | 1,778 | 1,785 | 1,758 | 1,774 | 1,220,200 |
| 2012/03/21 | 1,789 | 1,802 | 1,771 | 1,782 | 2,146,300 |
| 2012/03/19 | 1,750 | 1,801 | 1,722 | 1,752 | 2,065,300 |
| 2012/03/16 | 1,776 | 1,791 | 1,757 | 1,762 | 1,280,300 |
| 2012/03/15 | 1,795 | 1,810 | 1,787 | 1,794 | 1,602,400 |
| 2012/03/14 | 1,804 | 1,808 | 1,771 | 1,777 | 1,614,000 |
| 2012/03/13 | 1,810 | 1,830 | 1,775 | 1,782 | 2,097,200 |
| 2012/03/12 | 1,828 | 1,852 | 1,824 | 1,825 | 2,856,600 |
| 2012/03/09 | 1,796 | 1,814 | 1,767 | 1,792 | 4,176,300 |
| 2012/03/08 | 1,730 | 1,778 | 1,717 | 1,756 | 2,232,700 |
| 2012/03/07 | 1,680 | 1,715 | 1,679 | 1,707 | 1,470,100 |
| 2012/03/06 | 1,703 | 1,720 | 1,677 | 1,690 | 1,762,700 |
| 2012/03/05 | 1,726 | 1,740 | 1,697 | 1,702 | 2,031,000 |
| 2012/03/02 | 1,681 | 1,749 | 1,681 | 1,741 | 4,349,300 |
| 2012/03/01 | 1,662 | 1,677 | 1,633 | 1,649 | 3,124,600 |
| 2012/02/29 | 1,597 | 1,662 | 1,593 | 1,622 | 3,731,200 |
| 2012/02/28 | 1,531 | 1,592 | 1,528 | 1,591 | 2,295,800 |
| 2012/02/27 | 1,536 | 1,552 | 1,521 | 1,526 | 1,687,200 |
| 2012/02/24 | 1,507 | 1,521 | 1,498 | 1,512 | 1,442,100 |
| 2012/02/23 | 1,501 | 1,506 | 1,473 | 1,501 | 1,932,300 |
| 2012/02/22 | 1,478 | 1,519 | 1,475 | 1,510 | 1,378,800 |
| 2012/02/21 | 1,458 | 1,484 | 1,455 | 1,474 | 1,197,200 |
| 2012/02/20 | 1,476 | 1,479 | 1,438 | 1,459 | 1,872,200 |
| 2012/02/17 | 1,500 | 1,508 | 1,454 | 1,459 | 1,993,100 |
| 2012/02/16 | 1,510 | 1,526 | 1,482 | 1,484 | 1,354,400 |
| 2012/02/15 | 1,524 | 1,529 | 1,513 | 1,513 | 1,800,600 |
| 2012/02/14 | 1,465 | 1,512 | 1,459 | 1,507 | 1,575,000 |
| 2012/02/13 | 1,475 | 1,485 | 1,469 | 1,477 | 1,387,700 |
| 2012/02/10 | 1,518 | 1,522 | 1,455 | 1,462 | 3,305,700 |
| 2012/02/09 | 1,580 | 1,588 | 1,507 | 1,523 | 2,731,300 |
| 2012/02/08 | 1,581 | 1,589 | 1,570 | 1,576 | 1,239,600 |
| 2012/02/07 | 1,562 | 1,586 | 1,558 | 1,567 | 773,300 |
| 2012/02/06 | 1,596 | 1,606 | 1,566 | 1,573 | 1,251,200 |
| 2012/02/03 | 1,574 | 1,581 | 1,555 | 1,567 | 953,700 |
| 2012/02/02 | 1,562 | 1,597 | 1,562 | 1,571 | 992,900 |
| 2012/02/01 | 1,563 | 1,587 | 1,559 | 1,576 | 1,143,500 |
| 2012/01/31 | 1,525 | 1,554 | 1,524 | 1,551 | 1,439,100 |
| 2012/01/30 | 1,497 | 1,515 | 1,496 | 1,511 | 917,700 |
| 2012/01/27 | 1,488 | 1,510 | 1,474 | 1,496 | 1,192,600 |
| 2012/01/26 | 1,482 | 1,495 | 1,470 | 1,484 | 714,800 |
| 2012/01/25 | 1,474 | 1,493 | 1,464 | 1,483 | 720,500 |
| 2012/01/24 | 1,476 | 1,483 | 1,449 | 1,459 | 920,500 |
| 2012/01/23 | 1,450 | 1,477 | 1,445 | 1,463 | 967,300 |
| 2012/01/20 | 1,477 | 1,484 | 1,447 | 1,464 | 1,782,200 |
| 2012/01/19 | 1,457 | 1,483 | 1,447 | 1,465 | 1,238,900 |
| 2012/01/18 | 1,472 | 1,472 | 1,445 | 1,455 | 1,195,300 |
| 2012/01/17 | 1,447 | 1,476 | 1,432 | 1,471 | 861,600 |
| 2012/01/16 | 1,480 | 1,480 | 1,439 | 1,450 | 1,082,200 |
| 2012/01/13 | 1,512 | 1,517 | 1,495 | 1,505 | 1,692,800 |
| 2012/01/12 | 1,508 | 1,518 | 1,490 | 1,497 | 872,300 |
| 2012/01/11 | 1,520 | 1,536 | 1,501 | 1,514 | 790,400 |
| 2012/01/10 | 1,524 | 1,538 | 1,500 | 1,507 | 1,153,500 |
| 2012/01/06 | 1,502 | 1,532 | 1,487 | 1,502 | 1,086,900 |
| 2012/01/05 | 1,521 | 1,529 | 1,503 | 1,511 | 1,454,200 |
| 2012/01/04 | 1,565 | 1,565 | 1,533 | 1,545 | 894,500 |