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 |
|---|---|---|---|---|---|
| 2012/12/28 | 1,719 | 1,722 | 1,696 | 1,705 | 1,437,300 |
| 2012/12/27 | 1,725 | 1,734 | 1,710 | 1,715 | 2,347,100 |
| 2012/12/26 | 1,710 | 1,711 | 1,682 | 1,710 | 1,818,000 |
| 2012/12/25 | 1,717 | 1,723 | 1,683 | 1,698 | 2,494,700 |
| 2012/12/21 | 1,695 | 1,712 | 1,624 | 1,655 | 3,584,100 |
| 2012/12/20 | 1,648 | 1,691 | 1,619 | 1,665 | 3,269,500 |
| 2012/12/19 | 1,598 | 1,652 | 1,584 | 1,651 | 4,520,800 |
| 2012/12/18 | 1,494 | 1,552 | 1,493 | 1,541 | 3,531,000 |
| 2012/12/17 | 1,481 | 1,497 | 1,462 | 1,481 | 2,060,300 |
| 2012/12/14 | 1,430 | 1,474 | 1,423 | 1,452 | 3,726,400 |
| 2012/12/13 | 1,433 | 1,433 | 1,410 | 1,417 | 1,690,800 |
| 2012/12/12 | 1,434 | 1,436 | 1,405 | 1,411 | 1,179,300 |
| 2012/12/11 | 1,424 | 1,427 | 1,406 | 1,417 | 835,600 |
| 2012/12/10 | 1,461 | 1,469 | 1,424 | 1,430 | 1,435,800 |
| 2012/12/07 | 1,423 | 1,443 | 1,413 | 1,435 | 1,810,900 |
| 2012/12/06 | 1,427 | 1,434 | 1,412 | 1,420 | 1,465,800 |
| 2012/12/05 | 1,408 | 1,426 | 1,401 | 1,412 | 1,458,700 |
| 2012/12/04 | 1,424 | 1,438 | 1,410 | 1,432 | 1,091,700 |
| 2012/12/03 | 1,444 | 1,452 | 1,419 | 1,421 | 1,469,700 |
| 2012/11/30 | 1,441 | 1,462 | 1,423 | 1,430 | 2,174,900 |
| 2012/11/29 | 1,445 | 1,449 | 1,418 | 1,425 | 1,556,400 |
| 2012/11/28 | 1,460 | 1,469 | 1,441 | 1,441 | 1,343,600 |
| 2012/11/27 | 1,455 | 1,493 | 1,446 | 1,477 | 2,583,800 |
| 2012/11/26 | 1,500 | 1,505 | 1,449 | 1,450 | 2,525,600 |
| 2012/11/22 | 1,498 | 1,500 | 1,460 | 1,484 | 2,875,800 |
| 2012/11/21 | 1,477 | 1,478 | 1,440 | 1,453 | 2,473,800 |
| 2012/11/20 | 1,430 | 1,470 | 1,423 | 1,450 | 2,826,400 |
| 2012/11/19 | 1,418 | 1,440 | 1,393 | 1,409 | 2,378,800 |
| 2012/11/16 | 1,387 | 1,421 | 1,376 | 1,404 | 1,914,400 |
| 2012/11/15 | 1,332 | 1,379 | 1,327 | 1,374 | 2,300,400 |
| 2012/11/14 | 1,301 | 1,318 | 1,298 | 1,310 | 1,213,100 |
| 2012/11/13 | 1,301 | 1,311 | 1,284 | 1,303 | 1,052,000 |
| 2012/11/12 | 1,317 | 1,318 | 1,302 | 1,302 | 1,042,200 |
| 2012/11/09 | 1,318 | 1,347 | 1,311 | 1,338 | 2,356,200 |
| 2012/11/08 | 1,349 | 1,354 | 1,321 | 1,328 | 2,173,400 |
| 2012/11/07 | 1,349 | 1,381 | 1,333 | 1,371 | 2,209,500 |
| 2012/11/06 | 1,334 | 1,346 | 1,328 | 1,340 | 1,148,700 |
| 2012/11/05 | 1,330 | 1,343 | 1,327 | 1,332 | 971,700 |
| 2012/11/02 | 1,346 | 1,359 | 1,340 | 1,353 | 1,344,200 |
| 2012/11/01 | 1,339 | 1,347 | 1,328 | 1,335 | 822,300 |
| 2012/10/31 | 1,330 | 1,360 | 1,314 | 1,353 | 1,608,500 |
| 2012/10/30 | 1,332 | 1,342 | 1,300 | 1,300 | 1,613,500 |
| 2012/10/29 | 1,363 | 1,379 | 1,328 | 1,332 | 1,514,700 |
| 2012/10/26 | 1,387 | 1,390 | 1,350 | 1,354 | 1,683,700 |
| 2012/10/25 | 1,381 | 1,390 | 1,363 | 1,389 | 1,599,200 |
| 2012/10/24 | 1,366 | 1,392 | 1,365 | 1,375 | 1,575,800 |
| 2012/10/23 | 1,438 | 1,440 | 1,374 | 1,377 | 2,041,200 |
| 2012/10/22 | 1,405 | 1,434 | 1,402 | 1,429 | 1,171,000 |
| 2012/10/19 | 1,412 | 1,442 | 1,411 | 1,432 | 1,541,000 |
| 2012/10/18 | 1,428 | 1,440 | 1,418 | 1,428 | 1,878,300 |
| 2012/10/17 | 1,374 | 1,425 | 1,373 | 1,405 | 2,526,900 |
| 2012/10/16 | 1,371 | 1,374 | 1,348 | 1,357 | 1,773,700 |
| 2012/10/15 | 1,340 | 1,356 | 1,338 | 1,353 | 1,579,500 |
| 2012/10/12 | 1,329 | 1,354 | 1,327 | 1,349 | 1,988,900 |
| 2012/10/11 | 1,329 | 1,331 | 1,312 | 1,323 | 1,675,400 |
| 2012/10/10 | 1,322 | 1,356 | 1,319 | 1,340 | 1,694,800 |
| 2012/10/09 | 1,365 | 1,379 | 1,349 | 1,352 | 3,040,600 |
| 2012/10/05 | 1,381 | 1,390 | 1,368 | 1,378 | 1,894,100 |
| 2012/10/04 | 1,373 | 1,396 | 1,362 | 1,374 | 1,764,700 |
| 2012/10/03 | 1,360 | 1,378 | 1,353 | 1,366 | 1,534,100 |
| 2012/10/02 | 1,364 | 1,388 | 1,362 | 1,367 | 1,593,800 |
| 2012/10/01 | 1,345 | 1,364 | 1,343 | 1,363 | 2,094,300 |
| 2012/09/28 | 1,369 | 1,375 | 1,341 | 1,351 | 2,550,800 |
| 2012/09/27 | 1,344 | 1,380 | 1,342 | 1,371 | 1,396,700 |
| 2012/09/26 | 1,350 | 1,374 | 1,346 | 1,353 | 1,177,700 |
| 2012/09/25 | 1,386 | 1,404 | 1,370 | 1,393 | 1,577,400 |
| 2012/09/24 | 1,381 | 1,416 | 1,373 | 1,400 | 1,885,000 |
| 2012/09/21 | 1,390 | 1,415 | 1,383 | 1,403 | 2,009,800 |
| 2012/09/20 | 1,418 | 1,426 | 1,374 | 1,377 | 1,763,300 |
| 2012/09/19 | 1,415 | 1,444 | 1,397 | 1,426 | 1,913,000 |
| 2012/09/18 | 1,410 | 1,425 | 1,392 | 1,415 | 2,443,200 |
| 2012/09/14 | 1,365 | 1,418 | 1,359 | 1,415 | 3,748,900 |
| 2012/09/13 | 1,313 | 1,342 | 1,303 | 1,327 | 1,442,300 |
| 2012/09/12 | 1,294 | 1,321 | 1,288 | 1,317 | 1,412,400 |
| 2012/09/11 | 1,279 | 1,293 | 1,266 | 1,293 | 1,000,500 |
| 2012/09/10 | 1,280 | 1,302 | 1,277 | 1,299 | 1,172,000 |
| 2012/09/07 | 1,278 | 1,292 | 1,268 | 1,283 | 1,665,700 |
| 2012/09/06 | 1,231 | 1,244 | 1,226 | 1,236 | 1,099,000 |
| 2012/09/05 | 1,238 | 1,241 | 1,218 | 1,225 | 1,236,800 |
| 2012/09/04 | 1,250 | 1,251 | 1,221 | 1,240 | 1,352,200 |
| 2012/09/03 | 1,235 | 1,270 | 1,229 | 1,246 | 1,574,700 |
| 2012/08/31 | 1,235 | 1,266 | 1,233 | 1,234 | 1,378,300 |
| 2012/08/30 | 1,282 | 1,283 | 1,240 | 1,260 | 1,495,800 |
| 2012/08/29 | 1,281 | 1,298 | 1,265 | 1,289 | 879,200 |
| 2012/08/28 | 1,305 | 1,310 | 1,265 | 1,272 | 1,032,600 |
| 2012/08/27 | 1,318 | 1,324 | 1,293 | 1,298 | 1,037,700 |
| 2012/08/24 | 1,338 | 1,342 | 1,304 | 1,308 | 2,470,900 |
| 2012/08/23 | 1,330 | 1,368 | 1,322 | 1,364 | 2,682,200 |
| 2012/08/22 | 1,330 | 1,343 | 1,306 | 1,325 | 1,653,400 |
| 2012/08/21 | 1,369 | 1,383 | 1,356 | 1,356 | 1,043,700 |
| 2012/08/20 | 1,381 | 1,386 | 1,364 | 1,369 | 1,089,000 |
| 2012/08/17 | 1,324 | 1,363 | 1,324 | 1,361 | 1,636,700 |
| 2012/08/16 | 1,289 | 1,325 | 1,273 | 1,323 | 1,250,100 |
| 2012/08/15 | 1,305 | 1,307 | 1,277 | 1,289 | 1,105,800 |
| 2012/08/14 | 1,324 | 1,335 | 1,289 | 1,299 | 2,037,900 |
| 2012/08/13 | 1,293 | 1,324 | 1,266 | 1,317 | 1,411,900 |
| 2012/08/10 | 1,298 | 1,315 | 1,289 | 1,306 | 1,411,100 |
| 2012/08/09 | 1,294 | 1,301 | 1,271 | 1,292 | 1,457,900 |
| 2012/08/08 | 1,283 | 1,311 | 1,260 | 1,264 | 1,494,000 |
| 2012/08/07 | 1,248 | 1,266 | 1,233 | 1,264 | 898,000 |
| 2012/08/06 | 1,247 | 1,252 | 1,239 | 1,239 | 934,400 |
| 2012/08/03 | 1,234 | 1,239 | 1,209 | 1,219 | 1,333,600 |
| 2012/08/02 | 1,250 | 1,274 | 1,249 | 1,257 | 969,300 |
| 2012/08/01 | 1,265 | 1,266 | 1,243 | 1,250 | 1,395,100 |
| 2012/07/31 | 1,258 | 1,283 | 1,237 | 1,277 | 1,358,700 |
| 2012/07/30 | 1,263 | 1,276 | 1,252 | 1,270 | 1,586,700 |
| 2012/07/27 | 1,225 | 1,238 | 1,206 | 1,238 | 1,768,300 |
| 2012/07/26 | 1,214 | 1,220 | 1,187 | 1,192 | 2,230,200 |
| 2012/07/25 | 1,263 | 1,267 | 1,199 | 1,210 | 2,089,400 |
| 2012/07/24 | 1,238 | 1,263 | 1,235 | 1,262 | 2,097,200 |
| 2012/07/23 | 1,241 | 1,268 | 1,239 | 1,246 | 1,602,600 |
| 2012/07/20 | 1,307 | 1,312 | 1,244 | 1,263 | 3,136,300 |
| 2012/07/19 | 1,333 | 1,350 | 1,315 | 1,336 | 1,406,000 |
| 2012/07/18 | 1,302 | 1,325 | 1,301 | 1,315 | 1,908,300 |
| 2012/07/17 | 1,293 | 1,317 | 1,287 | 1,301 | 2,202,300 |
| 2012/07/13 | 1,302 | 1,310 | 1,271 | 1,272 | 2,993,400 |
| 2012/07/12 | 1,354 | 1,368 | 1,323 | 1,325 | 2,709,700 |
| 2012/07/11 | 1,366 | 1,374 | 1,343 | 1,362 | 1,963,000 |
| 2012/07/10 | 1,421 | 1,438 | 1,375 | 1,378 | 2,211,500 |
| 2012/07/09 | 1,413 | 1,437 | 1,410 | 1,422 | 1,872,600 |
| 2012/07/06 | 1,445 | 1,462 | 1,432 | 1,443 | 1,524,300 |
| 2012/07/05 | 1,449 | 1,469 | 1,437 | 1,442 | 1,563,500 |
| 2012/07/04 | 1,480 | 1,493 | 1,460 | 1,465 | 2,737,900 |
| 2012/07/03 | 1,416 | 1,468 | 1,413 | 1,468 | 2,736,300 |
| 2012/07/02 | 1,401 | 1,422 | 1,377 | 1,415 | 2,341,400 |
| 2012/06/29 | 1,350 | 1,399 | 1,340 | 1,383 | 2,121,600 |
| 2012/06/28 | 1,345 | 1,369 | 1,344 | 1,364 | 1,731,000 |
| 2012/06/27 | 1,301 | 1,317 | 1,282 | 1,315 | 1,481,600 |
| 2012/06/26 | 1,308 | 1,319 | 1,275 | 1,286 | 2,433,200 |
| 2012/06/25 | 1,350 | 1,352 | 1,323 | 1,325 | 1,498,300 |
| 2012/06/22 | 1,323 | 1,351 | 1,318 | 1,342 | 1,797,200 |
| 2012/06/21 | 1,360 | 1,372 | 1,339 | 1,345 | 2,747,000 |
| 2012/06/20 | 1,305 | 1,345 | 1,304 | 1,342 | 2,261,100 |
| 2012/06/19 | 1,303 | 1,311 | 1,291 | 1,296 | 1,527,300 |
| 2012/06/18 | 1,319 | 1,327 | 1,303 | 1,312 | 2,037,700 |
| 2012/06/15 | 1,275 | 1,285 | 1,265 | 1,276 | 2,108,300 |
| 2012/06/14 | 1,223 | 1,270 | 1,217 | 1,263 | 2,435,500 |
| 2012/06/13 | 1,206 | 1,230 | 1,193 | 1,226 | 2,620,200 |
| 2012/06/12 | 1,200 | 1,223 | 1,192 | 1,216 | 1,533,300 |
| 2012/06/11 | 1,241 | 1,245 | 1,218 | 1,227 | 1,894,100 |
| 2012/06/08 | 1,248 | 1,250 | 1,194 | 1,211 | 3,719,700 |
| 2012/06/07 | 1,237 | 1,255 | 1,219 | 1,252 | 2,333,900 |
| 2012/06/06 | 1,189 | 1,223 | 1,179 | 1,216 | 3,557,700 |
| 2012/06/05 | 1,154 | 1,196 | 1,144 | 1,190 | 2,511,600 |
| 2012/06/04 | 1,152 | 1,164 | 1,145 | 1,148 | 1,883,300 |
| 2012/06/01 | 1,174 | 1,203 | 1,165 | 1,182 | 3,087,600 |
| 2012/05/31 | 1,181 | 1,204 | 1,181 | 1,204 | 6,552,000 |
| 2012/05/30 | 1,239 | 1,241 | 1,214 | 1,220 | 2,025,500 |
| 2012/05/29 | 1,236 | 1,256 | 1,222 | 1,254 | 1,810,000 |
| 2012/05/28 | 1,264 | 1,264 | 1,231 | 1,244 | 1,570,800 |
| 2012/05/25 | 1,282 | 1,282 | 1,254 | 1,263 | 2,356,700 |
| 2012/05/24 | 1,258 | 1,281 | 1,250 | 1,271 | 2,344,600 |
| 2012/05/23 | 1,281 | 1,287 | 1,255 | 1,263 | 2,659,600 |
| 2012/05/22 | 1,304 | 1,305 | 1,280 | 1,284 | 3,077,000 |
| 2012/05/21 | 1,281 | 1,307 | 1,258 | 1,293 | 2,725,100 |
| 2012/05/18 | 1,271 | 1,280 | 1,242 | 1,251 | 3,071,000 |
| 2012/05/17 | 1,280 | 1,307 | 1,272 | 1,303 | 2,129,600 |
| 2012/05/16 | 1,302 | 1,312 | 1,259 | 1,289 | 4,410,900 |
| 2012/05/15 | 1,314 | 1,329 | 1,294 | 1,317 | 2,290,500 |
| 2012/05/14 | 1,332 | 1,350 | 1,318 | 1,334 | 1,643,400 |
| 2012/05/11 | 1,377 | 1,378 | 1,333 | 1,337 | 2,466,000 |
| 2012/05/10 | 1,358 | 1,390 | 1,353 | 1,389 | 3,066,400 |
| 2012/05/09 | 1,371 | 1,371 | 1,347 | 1,354 | 2,633,700 |
| 2012/05/08 | 1,395 | 1,400 | 1,370 | 1,389 | 2,641,700 |
| 2012/05/07 | 1,402 | 1,408 | 1,384 | 1,400 | 2,827,500 |
| 2012/05/02 | 1,449 | 1,478 | 1,440 | 1,456 | 2,212,700 |
| 2012/05/01 | 1,482 | 1,490 | 1,431 | 1,438 | 2,063,600 |
| 2012/04/27 | 1,489 | 1,530 | 1,475 | 1,483 | 2,931,900 |
| 2012/04/26 | 1,508 | 1,511 | 1,487 | 1,503 | 1,939,000 |
| 2012/04/25 | 1,505 | 1,521 | 1,486 | 1,503 | 2,191,000 |
| 2012/04/24 | 1,480 | 1,492 | 1,468 | 1,477 | 2,119,000 |
| 2012/04/23 | 1,521 | 1,532 | 1,497 | 1,505 | 2,021,500 |
| 2012/04/20 | 1,540 | 1,543 | 1,521 | 1,525 | 1,594,100 |
| 2012/04/19 | 1,532 | 1,540 | 1,501 | 1,534 | 2,740,100 |
| 2012/04/18 | 1,555 | 1,572 | 1,540 | 1,548 | 2,204,100 |
| 2012/04/17 | 1,542 | 1,557 | 1,527 | 1,528 | 1,393,200 |
| 2012/04/16 | 1,531 | 1,562 | 1,520 | 1,543 | 2,016,800 |
| 2012/04/13 | 1,577 | 1,595 | 1,547 | 1,556 | 2,502,600 |
| 2012/04/12 | 1,561 | 1,569 | 1,541 | 1,560 | 2,250,300 |
| 2012/04/11 | 1,570 | 1,592 | 1,556 | 1,576 | 2,995,900 |
| 2012/04/10 | 1,593 | 1,632 | 1,592 | 1,619 | 2,746,000 |
| 2012/04/09 | 1,585 | 1,607 | 1,577 | 1,583 | 1,906,800 |
| 2012/04/06 | 1,602 | 1,638 | 1,602 | 1,627 | 1,626,300 |
| 2012/04/05 | 1,647 | 1,648 | 1,611 | 1,638 | 2,117,100 |
| 2012/04/04 | 1,717 | 1,727 | 1,666 | 1,669 | 2,232,900 |
| 2012/04/03 | 1,735 | 1,757 | 1,723 | 1,736 | 2,507,000 |
| 2012/04/02 | 1,729 | 1,737 | 1,714 | 1,721 | 2,174,300 |
| 2012/03/30 | 1,698 | 1,709 | 1,684 | 1,699 | 2,044,800 |
| 2012/03/29 | 1,709 | 1,728 | 1,696 | 1,710 | 1,664,900 |
| 2012/03/28 | 1,728 | 1,731 | 1,702 | 1,714 | 1,868,200 |
| 2012/03/27 | 1,740 | 1,757 | 1,721 | 1,757 | 2,808,100 |
| 2012/03/26 | 1,725 | 1,733 | 1,680 | 1,691 | 3,279,300 |
| 2012/03/23 | 1,719 | 1,743 | 1,708 | 1,733 | 1,916,000 |
| 2012/03/22 | 1,736 | 1,760 | 1,722 | 1,744 | 2,662,600 |
| 2012/03/21 | 1,758 | 1,767 | 1,738 | 1,742 | 2,454,800 |
| 2012/03/19 | 1,776 | 1,792 | 1,769 | 1,778 | 1,725,400 |
| 2012/03/16 | 1,774 | 1,790 | 1,771 | 1,786 | 1,854,500 |
| 2012/03/15 | 1,782 | 1,810 | 1,773 | 1,786 | 1,951,600 |
| 2012/03/14 | 1,771 | 1,779 | 1,745 | 1,773 | 1,996,400 |
| 2012/03/13 | 1,719 | 1,765 | 1,717 | 1,723 | 2,053,700 |
| 2012/03/12 | 1,759 | 1,766 | 1,723 | 1,735 | 1,765,500 |
| 2012/03/09 | 1,731 | 1,763 | 1,712 | 1,751 | 3,368,000 |
| 2012/03/08 | 1,661 | 1,707 | 1,648 | 1,706 | 1,993,700 |
| 2012/03/07 | 1,656 | 1,668 | 1,640 | 1,651 | 1,748,500 |
| 2012/03/06 | 1,718 | 1,730 | 1,688 | 1,696 | 1,575,400 |
| 2012/03/05 | 1,718 | 1,745 | 1,709 | 1,720 | 1,213,100 |
| 2012/03/02 | 1,750 | 1,754 | 1,714 | 1,727 | 1,370,300 |
| 2012/03/01 | 1,770 | 1,776 | 1,715 | 1,725 | 1,799,700 |
| 2012/02/29 | 1,750 | 1,798 | 1,735 | 1,743 | 2,887,000 |
| 2012/02/28 | 1,674 | 1,739 | 1,672 | 1,732 | 2,453,800 |
| 2012/02/27 | 1,725 | 1,735 | 1,697 | 1,701 | 2,616,600 |
| 2012/02/24 | 1,704 | 1,737 | 1,694 | 1,720 | 3,540,500 |
| 2012/02/23 | 1,711 | 1,715 | 1,683 | 1,705 | 4,174,100 |
| 2012/02/22 | 1,740 | 1,748 | 1,711 | 1,723 | 2,881,200 |
| 2012/02/21 | 1,760 | 1,778 | 1,726 | 1,740 | 1,933,100 |
| 2012/02/20 | 1,780 | 1,790 | 1,754 | 1,763 | 1,182,900 |
| 2012/02/17 | 1,760 | 1,775 | 1,724 | 1,740 | 3,261,100 |
| 2012/02/16 | 1,736 | 1,755 | 1,723 | 1,735 | 2,710,500 |
| 2012/02/15 | 1,698 | 1,761 | 1,696 | 1,748 | 2,383,000 |
| 2012/02/14 | 1,662 | 1,681 | 1,637 | 1,668 | 1,997,500 |
| 2012/02/13 | 1,693 | 1,706 | 1,676 | 1,690 | 1,460,400 |
| 2012/02/10 | 1,666 | 1,710 | 1,666 | 1,672 | 2,225,600 |
| 2012/02/09 | 1,678 | 1,700 | 1,665 | 1,697 | 1,664,200 |
| 2012/02/08 | 1,637 | 1,688 | 1,636 | 1,688 | 1,726,700 |
| 2012/02/07 | 1,640 | 1,660 | 1,631 | 1,646 | 1,569,500 |
| 2012/02/06 | 1,628 | 1,650 | 1,628 | 1,640 | 1,425,300 |
| 2012/02/03 | 1,605 | 1,619 | 1,593 | 1,597 | 1,333,600 |
| 2012/02/02 | 1,598 | 1,650 | 1,583 | 1,622 | 1,936,700 |
| 2012/02/01 | 1,576 | 1,592 | 1,564 | 1,581 | 1,349,600 |
| 2012/01/31 | 1,570 | 1,578 | 1,554 | 1,563 | 1,710,600 |
| 2012/01/30 | 1,532 | 1,591 | 1,527 | 1,563 | 2,139,200 |
| 2012/01/27 | 1,543 | 1,549 | 1,520 | 1,520 | 2,055,900 |
| 2012/01/26 | 1,555 | 1,563 | 1,531 | 1,540 | 1,092,100 |
| 2012/01/25 | 1,545 | 1,550 | 1,518 | 1,543 | 1,577,900 |
| 2012/01/24 | 1,533 | 1,545 | 1,502 | 1,525 | 1,477,500 |
| 2012/01/23 | 1,502 | 1,538 | 1,502 | 1,526 | 1,619,500 |
| 2012/01/20 | 1,478 | 1,509 | 1,473 | 1,501 | 1,795,500 |
| 2012/01/19 | 1,445 | 1,460 | 1,438 | 1,453 | 1,209,400 |
| 2012/01/18 | 1,428 | 1,462 | 1,417 | 1,432 | 2,253,600 |
| 2012/01/17 | 1,424 | 1,425 | 1,403 | 1,416 | 1,211,500 |
| 2012/01/16 | 1,444 | 1,444 | 1,406 | 1,411 | 1,465,800 |
| 2012/01/13 | 1,465 | 1,471 | 1,446 | 1,456 | 1,286,900 |
| 2012/01/12 | 1,466 | 1,474 | 1,435 | 1,442 | 1,216,800 |
| 2012/01/11 | 1,455 | 1,475 | 1,445 | 1,455 | 1,361,500 |
| 2012/01/10 | 1,455 | 1,468 | 1,440 | 1,442 | 1,888,500 |
| 2012/01/06 | 1,460 | 1,478 | 1,429 | 1,442 | 1,602,100 |
| 2012/01/05 | 1,473 | 1,483 | 1,451 | 1,458 | 1,235,200 |
| 2012/01/04 | 1,442 | 1,484 | 1,440 | 1,479 | 1,935,600 |