ＭＳ＆ＡＤインシュアランスグループホールディングス(8725)の株価時系列情報
ＭＳ＆ＡＤインシュアランスグループホールディングス(8725)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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,428 | 1,430 | 1,407 | 1,426 | 1,103,600 |
| 2011/12/29 | 1,405 | 1,420 | 1,382 | 1,417 | 1,362,500 |
| 2011/12/28 | 1,420 | 1,430 | 1,401 | 1,408 | 1,145,300 |
| 2011/12/27 | 1,427 | 1,443 | 1,418 | 1,428 | 1,197,100 |
| 2011/12/26 | 1,436 | 1,441 | 1,400 | 1,420 | 973,400 |
| 2011/12/22 | 1,421 | 1,444 | 1,406 | 1,431 | 2,317,800 |
| 2011/12/21 | 1,406 | 1,425 | 1,405 | 1,420 | 1,564,900 |
| 2011/12/20 | 1,401 | 1,406 | 1,389 | 1,390 | 1,236,300 |
| 2011/12/19 | 1,416 | 1,429 | 1,399 | 1,415 | 1,506,100 |
| 2011/12/16 | 1,440 | 1,441 | 1,418 | 1,427 | 1,451,200 |
| 2011/12/15 | 1,458 | 1,463 | 1,437 | 1,446 | 1,481,200 |
| 2011/12/14 | 1,467 | 1,487 | 1,448 | 1,485 | 1,902,700 |
| 2011/12/13 | 1,457 | 1,482 | 1,445 | 1,472 | 2,204,400 |
| 2011/12/12 | 1,448 | 1,481 | 1,429 | 1,459 | 2,390,000 |
| 2011/12/09 | 1,431 | 1,436 | 1,415 | 1,418 | 3,543,400 |
| 2011/12/08 | 1,472 | 1,480 | 1,453 | 1,459 | 1,880,800 |
| 2011/12/07 | 1,464 | 1,490 | 1,430 | 1,484 | 2,766,200 |
| 2011/12/06 | 1,511 | 1,514 | 1,470 | 1,470 | 1,641,400 |
| 2011/12/05 | 1,541 | 1,556 | 1,523 | 1,541 | 931,000 |
| 2011/12/02 | 1,535 | 1,554 | 1,524 | 1,541 | 1,409,100 |
| 2011/12/01 | 1,523 | 1,544 | 1,510 | 1,529 | 1,395,800 |
| 2011/11/30 | 1,464 | 1,489 | 1,448 | 1,486 | 1,633,100 |
| 2011/11/29 | 1,475 | 1,497 | 1,464 | 1,494 | 1,028,600 |
| 2011/11/28 | 1,480 | 1,492 | 1,455 | 1,475 | 1,306,700 |
| 2011/11/25 | 1,430 | 1,476 | 1,408 | 1,459 | 1,723,800 |
| 2011/11/24 | 1,424 | 1,453 | 1,412 | 1,430 | 935,300 |
| 2011/11/22 | 1,434 | 1,454 | 1,429 | 1,451 | 1,466,600 |
| 2011/11/21 | 1,483 | 1,484 | 1,431 | 1,434 | 1,490,300 |
| 2011/11/18 | 1,460 | 1,531 | 1,437 | 1,490 | 2,218,600 |
| 2011/11/17 | 1,511 | 1,531 | 1,479 | 1,524 | 1,016,700 |
| 2011/11/16 | 1,524 | 1,532 | 1,514 | 1,524 | 843,300 |
| 2011/11/15 | 1,510 | 1,530 | 1,506 | 1,523 | 964,000 |
| 2011/11/14 | 1,539 | 1,547 | 1,511 | 1,523 | 871,500 |
| 2011/11/11 | 1,530 | 1,535 | 1,506 | 1,509 | 1,385,200 |
| 2011/11/10 | 1,513 | 1,536 | 1,492 | 1,536 | 2,264,400 |
| 2011/11/09 | 1,528 | 1,560 | 1,526 | 1,557 | 1,328,600 |
| 2011/11/08 | 1,510 | 1,546 | 1,500 | 1,510 | 1,439,100 |
| 2011/11/07 | 1,513 | 1,531 | 1,490 | 1,529 | 1,449,500 |
| 2011/11/04 | 1,550 | 1,560 | 1,506 | 1,529 | 2,123,300 |
| 2011/11/02 | 1,497 | 1,506 | 1,466 | 1,487 | 1,296,800 |
| 2011/11/01 | 1,545 | 1,558 | 1,528 | 1,537 | 733,800 |
| 2011/10/31 | 1,602 | 1,603 | 1,543 | 1,563 | 1,490,700 |
| 2011/10/28 | 1,616 | 1,644 | 1,608 | 1,614 | 1,909,200 |
| 2011/10/27 | 1,513 | 1,579 | 1,502 | 1,576 | 1,187,800 |
| 2011/10/26 | 1,475 | 1,524 | 1,455 | 1,507 | 1,756,600 |
| 2011/10/25 | 1,557 | 1,558 | 1,511 | 1,522 | 1,599,700 |
| 2011/10/24 | 1,518 | 1,547 | 1,502 | 1,547 | 1,027,900 |
| 2011/10/21 | 1,563 | 1,568 | 1,501 | 1,518 | 1,343,800 |
| 2011/10/20 | 1,573 | 1,580 | 1,557 | 1,577 | 1,138,600 |
| 2011/10/19 | 1,562 | 1,587 | 1,554 | 1,580 | 1,394,700 |
| 2011/10/18 | 1,568 | 1,582 | 1,548 | 1,550 | 1,202,900 |
| 2011/10/17 | 1,592 | 1,604 | 1,586 | 1,593 | 1,448,800 |
| 2011/10/14 | 1,572 | 1,590 | 1,557 | 1,561 | 1,510,400 |
| 2011/10/13 | 1,600 | 1,604 | 1,578 | 1,594 | 923,900 |
| 2011/10/12 | 1,592 | 1,615 | 1,574 | 1,580 | 2,045,100 |
| 2011/10/11 | 1,576 | 1,619 | 1,562 | 1,606 | 2,279,000 |
| 2011/10/07 | 1,583 | 1,609 | 1,540 | 1,554 | 3,158,400 |
| 2011/10/06 | 1,616 | 1,631 | 1,596 | 1,604 | 1,815,100 |
| 2011/10/05 | 1,660 | 1,679 | 1,601 | 1,607 | 2,384,500 |
| 2011/10/04 | 1,627 | 1,656 | 1,616 | 1,644 | 1,353,300 |
| 2011/10/03 | 1,647 | 1,662 | 1,606 | 1,651 | 1,948,500 |
| 2011/09/30 | 1,710 | 1,710 | 1,677 | 1,696 | 1,209,700 |
| 2011/09/29 | 1,659 | 1,702 | 1,639 | 1,702 | 1,666,200 |
| 2011/09/28 | 1,637 | 1,688 | 1,636 | 1,675 | 2,143,000 |
| 2011/09/27 | 1,624 | 1,673 | 1,606 | 1,673 | 1,698,300 |
| 2011/09/26 | 1,628 | 1,629 | 1,592 | 1,617 | 2,017,900 |
| 2011/09/22 | 1,634 | 1,634 | 1,603 | 1,631 | 1,442,600 |
| 2011/09/21 | 1,663 | 1,664 | 1,631 | 1,645 | 1,286,300 |
| 2011/09/20 | 1,697 | 1,697 | 1,639 | 1,649 | 1,229,700 |
| 2011/09/16 | 1,722 | 1,735 | 1,691 | 1,701 | 1,503,400 |
| 2011/09/15 | 1,684 | 1,718 | 1,672 | 1,682 | 1,187,800 |
| 2011/09/14 | 1,649 | 1,667 | 1,645 | 1,654 | 1,297,000 |
| 2011/09/13 | 1,650 | 1,653 | 1,616 | 1,649 | 1,164,300 |
| 2011/09/12 | 1,602 | 1,634 | 1,596 | 1,624 | 978,800 |
| 2011/09/09 | 1,659 | 1,674 | 1,656 | 1,662 | 2,176,300 |
| 2011/09/08 | 1,692 | 1,700 | 1,650 | 1,659 | 951,600 |
| 2011/09/07 | 1,681 | 1,686 | 1,650 | 1,666 | 1,193,400 |
| 2011/09/06 | 1,688 | 1,688 | 1,636 | 1,646 | 2,109,300 |
| 2011/09/05 | 1,718 | 1,719 | 1,688 | 1,693 | 1,154,000 |
| 2011/09/02 | 1,765 | 1,772 | 1,734 | 1,743 | 2,305,300 |
| 2011/09/01 | 1,789 | 1,807 | 1,776 | 1,782 | 1,667,700 |
| 2011/08/31 | 1,772 | 1,782 | 1,767 | 1,782 | 1,530,400 |
| 2011/08/30 | 1,775 | 1,789 | 1,761 | 1,762 | 1,937,100 |
| 2011/08/29 | 1,774 | 1,777 | 1,747 | 1,759 | 1,645,300 |
| 2011/08/26 | 1,761 | 1,769 | 1,747 | 1,762 | 1,613,400 |
| 2011/08/25 | 1,787 | 1,806 | 1,770 | 1,774 | 2,078,700 |
| 2011/08/24 | 1,796 | 1,796 | 1,750 | 1,773 | 1,630,900 |
| 2011/08/23 | 1,770 | 1,796 | 1,756 | 1,769 | 1,820,300 |
| 2011/08/22 | 1,768 | 1,785 | 1,757 | 1,767 | 1,693,700 |
| 2011/08/19 | 1,764 | 1,784 | 1,760 | 1,767 | 1,648,500 |
| 2011/08/18 | 1,814 | 1,823 | 1,796 | 1,804 | 1,716,600 |
| 2011/08/17 | 1,775 | 1,826 | 1,773 | 1,824 | 1,671,000 |
| 2011/08/16 | 1,807 | 1,814 | 1,778 | 1,789 | 1,658,100 |
| 2011/08/15 | 1,810 | 1,826 | 1,782 | 1,806 | 1,568,900 |
| 2011/08/12 | 1,819 | 1,825 | 1,755 | 1,772 | 2,254,300 |
| 2011/08/11 | 1,760 | 1,798 | 1,757 | 1,796 | 1,874,800 |
| 2011/08/10 | 1,828 | 1,841 | 1,790 | 1,807 | 1,457,300 |
| 2011/08/09 | 1,793 | 1,795 | 1,731 | 1,788 | 2,241,100 |
| 2011/08/08 | 1,826 | 1,848 | 1,805 | 1,840 | 1,648,700 |
| 2011/08/05 | 1,858 | 1,878 | 1,845 | 1,853 | 1,769,000 |
| 2011/08/04 | 1,934 | 1,947 | 1,905 | 1,911 | 2,984,900 |
| 2011/08/03 | 1,929 | 1,943 | 1,903 | 1,912 | 2,937,900 |
| 2011/08/02 | 1,950 | 1,979 | 1,923 | 1,969 | 1,757,800 |
| 2011/08/01 | 1,961 | 1,987 | 1,948 | 1,952 | 2,135,800 |
| 2011/07/29 | 1,964 | 1,969 | 1,924 | 1,932 | 2,158,300 |
| 2011/07/28 | 1,957 | 1,973 | 1,952 | 1,963 | 1,744,200 |
| 2011/07/27 | 2,000 | 2,009 | 1,972 | 1,997 | 1,111,800 |
| 2011/07/26 | 1,979 | 2,040 | 1,978 | 2,015 | 1,498,400 |
| 2011/07/25 | 2,018 | 2,026 | 1,979 | 1,985 | 1,776,200 |
| 2011/07/22 | 1,973 | 2,014 | 1,971 | 2,011 | 2,115,700 |
| 2011/07/21 | 1,950 | 1,958 | 1,936 | 1,942 | 1,224,200 |
| 2011/07/20 | 1,930 | 1,940 | 1,918 | 1,935 | 1,025,900 |
| 2011/07/19 | 1,906 | 1,915 | 1,888 | 1,902 | 781,700 |
| 2011/07/15 | 1,910 | 1,920 | 1,892 | 1,912 | 2,045,800 |
| 2011/07/14 | 1,932 | 1,958 | 1,927 | 1,929 | 1,496,500 |
| 2011/07/13 | 1,914 | 1,945 | 1,905 | 1,932 | 1,883,600 |
| 2011/07/12 | 1,950 | 1,954 | 1,924 | 1,941 | 2,174,000 |
| 2011/07/11 | 1,968 | 1,995 | 1,957 | 1,992 | 1,300,900 |
| 2011/07/08 | 2,008 | 2,014 | 1,983 | 1,984 | 1,739,400 |
| 2011/07/07 | 1,984 | 1,988 | 1,967 | 1,978 | 1,305,800 |
| 2011/07/06 | 1,952 | 1,986 | 1,940 | 1,985 | 1,365,000 |
| 2011/07/05 | 1,945 | 1,964 | 1,942 | 1,953 | 1,198,400 |
| 2011/07/04 | 1,922 | 1,945 | 1,917 | 1,938 | 1,492,900 |
| 2011/07/01 | 1,886 | 1,906 | 1,878 | 1,885 | 1,577,600 |
| 2011/06/30 | 1,922 | 1,928 | 1,873 | 1,876 | 1,431,800 |
| 2011/06/29 | 1,897 | 1,900 | 1,871 | 1,892 | 1,309,800 |
| 2011/06/28 | 1,858 | 1,881 | 1,856 | 1,865 | 1,262,100 |
| 2011/06/27 | 1,864 | 1,864 | 1,822 | 1,831 | 1,071,200 |
| 2011/06/24 | 1,851 | 1,875 | 1,839 | 1,864 | 1,399,400 |
| 2011/06/23 | 1,845 | 1,867 | 1,837 | 1,844 | 1,539,600 |
| 2011/06/22 | 1,821 | 1,867 | 1,816 | 1,858 | 1,427,100 |
| 2011/06/21 | 1,819 | 1,830 | 1,800 | 1,821 | 1,247,700 |
| 2011/06/20 | 1,789 | 1,827 | 1,789 | 1,812 | 1,039,600 |
| 2011/06/17 | 1,833 | 1,840 | 1,794 | 1,807 | 1,296,500 |
| 2011/06/16 | 1,841 | 1,844 | 1,823 | 1,829 | 971,500 |
| 2011/06/15 | 1,854 | 1,878 | 1,851 | 1,876 | 1,715,700 |
| 2011/06/14 | 1,829 | 1,845 | 1,799 | 1,833 | 2,007,600 |
| 2011/06/13 | 1,808 | 1,822 | 1,796 | 1,813 | 981,900 |
| 2011/06/10 | 1,848 | 1,872 | 1,836 | 1,848 | 2,767,700 |
| 2011/06/09 | 1,812 | 1,830 | 1,796 | 1,830 | 1,408,300 |
| 2011/06/08 | 1,813 | 1,821 | 1,796 | 1,820 | 1,338,800 |
| 2011/06/07 | 1,789 | 1,830 | 1,776 | 1,828 | 1,671,600 |
| 2011/06/06 | 1,791 | 1,803 | 1,770 | 1,783 | 1,410,900 |
| 2011/06/03 | 1,839 | 1,849 | 1,796 | 1,799 | 1,812,500 |
| 2011/06/02 | 1,864 | 1,867 | 1,832 | 1,851 | 1,802,600 |
| 2011/06/01 | 1,890 | 1,904 | 1,871 | 1,885 | 1,552,500 |
| 2011/05/31 | 1,863 | 1,898 | 1,852 | 1,895 | 3,338,900 |
| 2011/05/30 | 1,845 | 1,856 | 1,834 | 1,853 | 967,000 |
| 2011/05/27 | 1,842 | 1,870 | 1,831 | 1,859 | 1,249,000 |
| 2011/05/26 | 1,857 | 1,881 | 1,849 | 1,855 | 1,593,000 |
| 2011/05/25 | 1,830 | 1,848 | 1,813 | 1,834 | 1,039,400 |
| 2011/05/24 | 1,807 | 1,837 | 1,801 | 1,829 | 1,506,100 |
| 2011/05/23 | 1,850 | 1,853 | 1,817 | 1,825 | 2,177,100 |
| 2011/05/20 | 1,897 | 1,905 | 1,867 | 1,882 | 1,418,000 |
| 2011/05/19 | 1,910 | 1,953 | 1,858 | 1,917 | 2,632,200 |
| 2011/05/18 | 1,888 | 1,929 | 1,875 | 1,892 | 1,058,200 |
| 2011/05/17 | 1,867 | 1,898 | 1,857 | 1,875 | 1,784,300 |
| 2011/05/16 | 1,865 | 1,865 | 1,831 | 1,862 | 1,476,500 |
| 2011/05/13 | 1,909 | 1,912 | 1,862 | 1,894 | 1,708,100 |
| 2011/05/12 | 1,921 | 1,929 | 1,904 | 1,906 | 1,018,200 |
| 2011/05/11 | 1,950 | 1,959 | 1,922 | 1,928 | 1,320,800 |
| 2011/05/10 | 1,945 | 1,955 | 1,930 | 1,937 | 2,107,200 |
| 2011/05/09 | 1,940 | 1,953 | 1,924 | 1,940 | 3,259,300 |
| 2011/05/06 | 1,861 | 1,939 | 1,860 | 1,924 | 2,706,500 |
| 2011/05/02 | 1,872 | 1,906 | 1,862 | 1,886 | 1,810,800 |
| 2011/04/28 | 1,891 | 1,917 | 1,878 | 1,889 | 2,376,000 |
| 2011/04/27 | 1,863 | 1,890 | 1,857 | 1,890 | 2,337,600 |
| 2011/04/26 | 1,847 | 1,852 | 1,826 | 1,842 | 1,433,800 |
| 2011/04/25 | 1,863 | 1,874 | 1,836 | 1,846 | 1,103,800 |
| 2011/04/22 | 1,851 | 1,857 | 1,825 | 1,852 | 1,327,400 |
| 2011/04/21 | 1,899 | 1,911 | 1,859 | 1,868 | 1,268,400 |
| 2011/04/20 | 1,890 | 1,919 | 1,887 | 1,898 | 1,239,200 |
| 2011/04/19 | 1,845 | 1,897 | 1,826 | 1,880 | 1,566,900 |
| 2011/04/18 | 1,869 | 1,875 | 1,851 | 1,855 | 1,060,100 |
| 2011/04/15 | 1,852 | 1,875 | 1,852 | 1,863 | 1,334,400 |
| 2011/04/14 | 1,863 | 1,877 | 1,855 | 1,865 | 948,300 |
| 2011/04/13 | 1,863 | 1,885 | 1,855 | 1,878 | 983,700 |
| 2011/04/12 | 1,861 | 1,874 | 1,851 | 1,873 | 1,006,500 |
| 2011/04/11 | 1,889 | 1,892 | 1,870 | 1,878 | 1,055,200 |
| 2011/04/08 | 1,860 | 1,894 | 1,852 | 1,888 | 1,941,800 |
| 2011/04/07 | 1,855 | 1,873 | 1,842 | 1,847 | 1,477,000 |
| 2011/04/06 | 1,865 | 1,868 | 1,827 | 1,855 | 1,451,400 |
| 2011/04/05 | 1,880 | 1,881 | 1,827 | 1,845 | 1,581,600 |
| 2011/04/04 | 1,893 | 1,905 | 1,858 | 1,871 | 1,229,700 |
| 2011/04/01 | 1,895 | 1,925 | 1,870 | 1,870 | 909,800 |
| 2011/03/31 | 1,876 | 1,894 | 1,859 | 1,894 | 1,197,400 |
| 2011/03/30 | 1,862 | 1,878 | 1,823 | 1,876 | 1,814,300 |
| 2011/03/29 | 1,871 | 1,880 | 1,838 | 1,868 | 2,199,600 |
| 2011/03/28 | 1,904 | 1,904 | 1,862 | 1,879 | 1,484,300 |
| 2011/03/25 | 1,915 | 1,915 | 1,865 | 1,885 | 3,564,900 |
| 2011/03/24 | 1,834 | 1,862 | 1,827 | 1,835 | 2,169,800 |
| 2011/03/23 | 1,863 | 1,916 | 1,813 | 1,836 | 2,553,100 |
| 2011/03/22 | 1,817 | 1,861 | 1,799 | 1,852 | 2,938,200 |
| 2011/03/18 | 1,752 | 1,793 | 1,701 | 1,729 | 2,242,100 |
| 2011/03/17 | 1,675 | 1,725 | 1,625 | 1,725 | 2,559,900 |
| 2011/03/16 | 1,740 | 1,819 | 1,699 | 1,755 | 3,269,400 |
| 2011/03/15 | 1,763 | 1,766 | 1,582 | 1,700 | 5,212,400 |
| 2011/03/14 | 1,685 | 1,884 | 1,650 | 1,832 | 9,798,000 |
| 2011/03/11 | 2,051 | 2,071 | 1,999 | 2,015 | 5,536,800 |
| 2011/03/10 | 2,117 | 2,124 | 2,075 | 2,082 | 1,219,700 |
| 2011/03/09 | 2,142 | 2,196 | 2,140 | 2,145 | 2,578,900 |
| 2011/03/08 | 2,094 | 2,104 | 2,086 | 2,092 | 1,548,400 |
| 2011/03/07 | 2,129 | 2,139 | 2,095 | 2,101 | 1,178,800 |
| 2011/03/04 | 2,142 | 2,180 | 2,138 | 2,152 | 1,714,200 |
| 2011/03/03 | 2,099 | 2,116 | 2,092 | 2,111 | 872,200 |
| 2011/03/02 | 2,119 | 2,130 | 2,089 | 2,098 | 1,605,500 |
| 2011/03/01 | 2,132 | 2,179 | 2,130 | 2,155 | 1,546,800 |
| 2011/02/28 | 2,130 | 2,154 | 2,101 | 2,145 | 1,184,600 |
| 2011/02/25 | 2,139 | 2,168 | 2,112 | 2,133 | 1,891,200 |
| 2011/02/24 | 2,120 | 2,149 | 2,106 | 2,110 | 2,068,700 |
| 2011/02/23 | 2,167 | 2,190 | 2,130 | 2,140 | 2,489,800 |
| 2011/02/22 | 2,219 | 2,230 | 2,168 | 2,181 | 1,774,300 |
| 2011/02/21 | 2,260 | 2,260 | 2,223 | 2,246 | 1,192,100 |
| 2011/02/18 | 2,244 | 2,273 | 2,232 | 2,246 | 1,717,900 |
| 2011/02/17 | 2,245 | 2,303 | 2,244 | 2,277 | 2,408,900 |
| 2011/02/16 | 2,169 | 2,243 | 2,169 | 2,228 | 2,575,800 |
| 2011/02/15 | 2,144 | 2,190 | 2,122 | 2,155 | 2,122,800 |
| 2011/02/14 | 2,120 | 2,148 | 2,105 | 2,148 | 1,636,500 |
| 2011/02/10 | 2,050 | 2,103 | 2,048 | 2,096 | 1,878,100 |
| 2011/02/09 | 2,056 | 2,085 | 2,053 | 2,062 | 2,713,600 |
| 2011/02/08 | 2,012 | 2,056 | 2,010 | 2,050 | 1,940,300 |
| 2011/02/07 | 1,998 | 2,005 | 1,977 | 1,999 | 1,904,500 |
| 2011/02/04 | 1,984 | 2,014 | 1,981 | 1,984 | 1,173,800 |
| 2011/02/03 | 1,985 | 1,993 | 1,961 | 1,972 | 1,134,100 |
| 2011/02/02 | 2,000 | 2,022 | 1,985 | 1,986 | 1,875,200 |
| 2011/02/01 | 1,990 | 2,007 | 1,952 | 1,962 | 1,222,300 |
| 2011/01/31 | 1,959 | 1,962 | 1,932 | 1,952 | 1,054,700 |
| 2011/01/28 | 2,003 | 2,007 | 1,969 | 1,973 | 1,308,200 |
| 2011/01/27 | 2,021 | 2,029 | 2,002 | 2,015 | 1,210,100 |
| 2011/01/26 | 2,013 | 2,027 | 1,995 | 2,020 | 1,109,200 |
| 2011/01/25 | 2,019 | 2,043 | 2,004 | 2,031 | 1,968,300 |
| 2011/01/24 | 1,971 | 2,007 | 1,940 | 2,002 | 2,085,000 |
| 2011/01/21 | 2,015 | 2,028 | 1,953 | 1,955 | 2,377,000 |
| 2011/01/20 | 2,031 | 2,039 | 2,016 | 2,018 | 2,266,000 |
| 2011/01/19 | 2,053 | 2,061 | 2,031 | 2,046 | 1,510,700 |
| 2011/01/18 | 2,042 | 2,071 | 2,042 | 2,054 | 1,165,100 |
| 2011/01/17 | 2,069 | 2,074 | 2,041 | 2,052 | 1,150,000 |
| 2011/01/14 | 2,042 | 2,075 | 2,031 | 2,060 | 2,292,900 |
| 2011/01/13 | 2,074 | 2,092 | 2,049 | 2,057 | 1,999,300 |
| 2011/01/12 | 2,040 | 2,075 | 2,040 | 2,053 | 2,090,000 |
| 2011/01/11 | 2,040 | 2,045 | 2,023 | 2,033 | 1,443,800 |
| 2011/01/07 | 2,042 | 2,065 | 2,027 | 2,058 | 1,512,000 |
| 2011/01/06 | 2,059 | 2,064 | 2,044 | 2,051 | 1,274,400 |
| 2011/01/05 | 2,078 | 2,078 | 2,037 | 2,043 | 889,100 |
| 2011/01/04 | 2,069 | 2,069 | 2,042 | 2,058 | 947,000 |