三菱地所(8802)の株価時系列情報
三菱地所(8802)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 | 2,060 | 2,070 | 2,006 | 2,049 | 7,420,000 |
| 2012/12/27 | 2,000 | 2,068 | 1,991 | 2,037 | 6,861,000 |
| 2012/12/26 | 1,960 | 1,975 | 1,931 | 1,972 | 4,042,000 |
| 2012/12/25 | 1,953 | 1,964 | 1,928 | 1,933 | 3,521,000 |
| 2012/12/21 | 1,930 | 1,964 | 1,874 | 1,897 | 11,613,000 |
| 2012/12/20 | 1,808 | 1,849 | 1,799 | 1,844 | 7,525,000 |
| 2012/12/19 | 1,790 | 1,815 | 1,775 | 1,815 | 7,803,000 |
| 2012/12/18 | 1,737 | 1,774 | 1,732 | 1,765 | 7,334,000 |
| 2012/12/17 | 1,761 | 1,769 | 1,740 | 1,745 | 6,462,000 |
| 2012/12/14 | 1,706 | 1,726 | 1,703 | 1,711 | 8,675,000 |
| 2012/12/13 | 1,700 | 1,733 | 1,700 | 1,719 | 7,978,000 |
| 2012/12/12 | 1,630 | 1,668 | 1,624 | 1,667 | 5,733,000 |
| 2012/12/11 | 1,628 | 1,628 | 1,600 | 1,607 | 3,083,000 |
| 2012/12/10 | 1,633 | 1,635 | 1,623 | 1,630 | 2,347,000 |
| 2012/12/07 | 1,627 | 1,634 | 1,613 | 1,619 | 3,480,000 |
| 2012/12/06 | 1,622 | 1,627 | 1,601 | 1,612 | 4,239,000 |
| 2012/12/05 | 1,627 | 1,629 | 1,596 | 1,605 | 3,670,000 |
| 2012/12/04 | 1,625 | 1,641 | 1,620 | 1,624 | 3,000,000 |
| 2012/12/03 | 1,619 | 1,647 | 1,606 | 1,627 | 5,945,000 |
| 2012/11/30 | 1,594 | 1,602 | 1,573 | 1,589 | 3,940,000 |
| 2012/11/29 | 1,591 | 1,598 | 1,573 | 1,590 | 3,730,000 |
| 2012/11/28 | 1,587 | 1,595 | 1,578 | 1,579 | 3,318,000 |
| 2012/11/27 | 1,573 | 1,607 | 1,572 | 1,596 | 5,404,000 |
| 2012/11/26 | 1,623 | 1,625 | 1,578 | 1,584 | 5,435,000 |
| 2012/11/22 | 1,602 | 1,608 | 1,586 | 1,608 | 4,463,000 |
| 2012/11/21 | 1,634 | 1,637 | 1,593 | 1,602 | 4,855,000 |
| 2012/11/20 | 1,638 | 1,655 | 1,619 | 1,625 | 4,585,000 |
| 2012/11/19 | 1,648 | 1,659 | 1,640 | 1,646 | 4,289,000 |
| 2012/11/16 | 1,641 | 1,649 | 1,624 | 1,637 | 6,287,000 |
| 2012/11/15 | 1,584 | 1,614 | 1,582 | 1,612 | 8,972,000 |
| 2012/11/14 | 1,535 | 1,565 | 1,526 | 1,561 | 3,679,000 |
| 2012/11/13 | 1,538 | 1,548 | 1,515 | 1,536 | 3,924,000 |
| 2012/11/12 | 1,544 | 1,553 | 1,528 | 1,528 | 3,371,000 |
| 2012/11/09 | 1,565 | 1,575 | 1,552 | 1,556 | 4,537,000 |
| 2012/11/08 | 1,597 | 1,604 | 1,582 | 1,586 | 3,990,000 |
| 2012/11/07 | 1,626 | 1,628 | 1,603 | 1,619 | 4,052,000 |
| 2012/11/06 | 1,629 | 1,630 | 1,614 | 1,625 | 3,090,000 |
| 2012/11/05 | 1,648 | 1,659 | 1,633 | 1,638 | 4,055,000 |
| 2012/11/02 | 1,629 | 1,665 | 1,627 | 1,665 | 6,356,000 |
| 2012/11/01 | 1,593 | 1,607 | 1,584 | 1,600 | 3,638,000 |
| 2012/10/31 | 1,544 | 1,586 | 1,541 | 1,579 | 4,009,000 |
| 2012/10/30 | 1,580 | 1,589 | 1,539 | 1,541 | 3,356,000 |
| 2012/10/29 | 1,570 | 1,591 | 1,570 | 1,580 | 2,741,000 |
| 2012/10/26 | 1,581 | 1,593 | 1,558 | 1,560 | 3,379,000 |
| 2012/10/25 | 1,583 | 1,587 | 1,573 | 1,582 | 3,218,000 |
| 2012/10/24 | 1,569 | 1,595 | 1,566 | 1,579 | 3,117,000 |
| 2012/10/23 | 1,596 | 1,616 | 1,571 | 1,584 | 3,224,000 |
| 2012/10/22 | 1,572 | 1,596 | 1,564 | 1,589 | 3,054,000 |
| 2012/10/19 | 1,579 | 1,598 | 1,576 | 1,583 | 3,745,000 |
| 2012/10/18 | 1,584 | 1,606 | 1,582 | 1,589 | 5,070,000 |
| 2012/10/17 | 1,533 | 1,578 | 1,532 | 1,565 | 4,722,000 |
| 2012/10/16 | 1,517 | 1,537 | 1,511 | 1,529 | 4,741,000 |
| 2012/10/15 | 1,520 | 1,522 | 1,498 | 1,511 | 3,835,000 |
| 2012/10/12 | 1,515 | 1,539 | 1,514 | 1,530 | 5,423,000 |
| 2012/10/11 | 1,516 | 1,537 | 1,488 | 1,499 | 6,142,000 |
| 2012/10/10 | 1,520 | 1,539 | 1,515 | 1,535 | 6,482,000 |
| 2012/10/09 | 1,526 | 1,556 | 1,526 | 1,534 | 7,357,000 |
| 2012/10/05 | 1,513 | 1,514 | 1,483 | 1,511 | 4,105,000 |
| 2012/10/04 | 1,490 | 1,512 | 1,490 | 1,504 | 5,603,000 |
| 2012/10/03 | 1,440 | 1,468 | 1,437 | 1,461 | 3,359,000 |
| 2012/10/02 | 1,452 | 1,462 | 1,437 | 1,440 | 3,713,000 |
| 2012/10/01 | 1,481 | 1,488 | 1,438 | 1,454 | 4,520,000 |
| 2012/09/28 | 1,525 | 1,530 | 1,489 | 1,494 | 4,673,000 |
| 2012/09/27 | 1,491 | 1,517 | 1,483 | 1,516 | 4,266,000 |
| 2012/09/26 | 1,501 | 1,528 | 1,495 | 1,501 | 5,310,000 |
| 2012/09/25 | 1,494 | 1,518 | 1,488 | 1,511 | 4,475,000 |
| 2012/09/24 | 1,482 | 1,491 | 1,466 | 1,484 | 3,060,000 |
| 2012/09/21 | 1,485 | 1,496 | 1,474 | 1,474 | 3,810,000 |
| 2012/09/20 | 1,495 | 1,496 | 1,467 | 1,469 | 4,289,000 |
| 2012/09/19 | 1,489 | 1,513 | 1,475 | 1,504 | 5,892,000 |
| 2012/09/18 | 1,494 | 1,499 | 1,483 | 1,494 | 4,789,000 |
| 2012/09/14 | 1,450 | 1,506 | 1,442 | 1,497 | 9,508,000 |
| 2012/09/13 | 1,410 | 1,427 | 1,393 | 1,425 | 2,835,000 |
| 2012/09/12 | 1,406 | 1,430 | 1,405 | 1,424 | 2,935,000 |
| 2012/09/11 | 1,403 | 1,403 | 1,380 | 1,400 | 3,055,000 |
| 2012/09/10 | 1,399 | 1,416 | 1,387 | 1,413 | 3,293,000 |
| 2012/09/07 | 1,402 | 1,423 | 1,386 | 1,417 | 5,333,000 |
| 2012/09/06 | 1,361 | 1,376 | 1,341 | 1,372 | 3,784,000 |
| 2012/09/05 | 1,368 | 1,372 | 1,353 | 1,357 | 3,073,000 |
| 2012/09/04 | 1,399 | 1,400 | 1,356 | 1,367 | 4,910,000 |
| 2012/09/03 | 1,374 | 1,401 | 1,372 | 1,376 | 2,766,000 |
| 2012/08/31 | 1,384 | 1,393 | 1,371 | 1,373 | 3,900,000 |
| 2012/08/30 | 1,433 | 1,435 | 1,391 | 1,398 | 2,404,000 |
| 2012/08/29 | 1,419 | 1,435 | 1,414 | 1,429 | 1,903,000 |
| 2012/08/28 | 1,439 | 1,442 | 1,408 | 1,418 | 2,947,000 |
| 2012/08/27 | 1,445 | 1,454 | 1,428 | 1,428 | 2,161,000 |
| 2012/08/24 | 1,438 | 1,439 | 1,421 | 1,435 | 2,199,000 |
| 2012/08/23 | 1,442 | 1,461 | 1,442 | 1,458 | 4,014,000 |
| 2012/08/22 | 1,454 | 1,458 | 1,438 | 1,445 | 2,222,000 |
| 2012/08/21 | 1,460 | 1,472 | 1,451 | 1,451 | 1,862,000 |
| 2012/08/20 | 1,474 | 1,474 | 1,449 | 1,449 | 2,403,000 |
| 2012/08/17 | 1,450 | 1,480 | 1,449 | 1,469 | 3,995,000 |
| 2012/08/16 | 1,406 | 1,447 | 1,404 | 1,443 | 4,807,000 |
| 2012/08/15 | 1,407 | 1,409 | 1,387 | 1,400 | 3,230,000 |
| 2012/08/14 | 1,419 | 1,437 | 1,398 | 1,399 | 4,304,000 |
| 2012/08/13 | 1,408 | 1,413 | 1,393 | 1,411 | 2,528,000 |
| 2012/08/10 | 1,419 | 1,424 | 1,400 | 1,408 | 4,728,000 |
| 2012/08/09 | 1,393 | 1,426 | 1,393 | 1,409 | 4,383,000 |
| 2012/08/08 | 1,417 | 1,429 | 1,392 | 1,400 | 3,528,000 |
| 2012/08/07 | 1,398 | 1,410 | 1,388 | 1,406 | 2,710,000 |
| 2012/08/06 | 1,391 | 1,402 | 1,388 | 1,392 | 2,928,000 |
| 2012/08/03 | 1,385 | 1,387 | 1,357 | 1,375 | 3,411,000 |
| 2012/08/02 | 1,394 | 1,406 | 1,386 | 1,401 | 3,466,000 |
| 2012/08/01 | 1,399 | 1,404 | 1,381 | 1,390 | 4,845,000 |
| 2012/07/31 | 1,428 | 1,443 | 1,409 | 1,416 | 5,344,000 |
| 2012/07/30 | 1,419 | 1,430 | 1,410 | 1,430 | 3,629,000 |
| 2012/07/27 | 1,391 | 1,408 | 1,391 | 1,406 | 4,938,000 |
| 2012/07/26 | 1,355 | 1,377 | 1,352 | 1,376 | 3,993,000 |
| 2012/07/25 | 1,357 | 1,357 | 1,335 | 1,344 | 5,915,000 |
| 2012/07/24 | 1,391 | 1,400 | 1,351 | 1,375 | 3,876,000 |
| 2012/07/23 | 1,382 | 1,407 | 1,377 | 1,390 | 4,098,000 |
| 2012/07/20 | 1,416 | 1,424 | 1,383 | 1,395 | 4,810,000 |
| 2012/07/19 | 1,426 | 1,445 | 1,403 | 1,414 | 3,913,000 |
| 2012/07/18 | 1,415 | 1,442 | 1,415 | 1,419 | 4,794,000 |
| 2012/07/17 | 1,372 | 1,415 | 1,371 | 1,402 | 4,789,000 |
| 2012/07/13 | 1,369 | 1,381 | 1,359 | 1,370 | 4,056,000 |
| 2012/07/12 | 1,388 | 1,408 | 1,367 | 1,370 | 4,838,000 |
| 2012/07/11 | 1,374 | 1,387 | 1,374 | 1,386 | 2,360,000 |
| 2012/07/10 | 1,406 | 1,415 | 1,379 | 1,382 | 3,476,000 |
| 2012/07/09 | 1,386 | 1,409 | 1,385 | 1,395 | 2,584,000 |
| 2012/07/06 | 1,400 | 1,425 | 1,393 | 1,397 | 4,012,000 |
| 2012/07/05 | 1,429 | 1,436 | 1,396 | 1,401 | 3,883,000 |
| 2012/07/04 | 1,435 | 1,445 | 1,429 | 1,434 | 2,950,000 |
| 2012/07/03 | 1,424 | 1,442 | 1,424 | 1,434 | 3,232,000 |
| 2012/07/02 | 1,430 | 1,437 | 1,408 | 1,423 | 4,088,000 |
| 2012/06/29 | 1,390 | 1,427 | 1,380 | 1,418 | 5,145,000 |
| 2012/06/28 | 1,366 | 1,395 | 1,365 | 1,390 | 5,255,000 |
| 2012/06/27 | 1,310 | 1,344 | 1,308 | 1,342 | 4,024,000 |
| 2012/06/26 | 1,325 | 1,345 | 1,297 | 1,305 | 6,034,000 |
| 2012/06/25 | 1,345 | 1,365 | 1,333 | 1,338 | 4,270,000 |
| 2012/06/22 | 1,341 | 1,358 | 1,332 | 1,348 | 3,498,000 |
| 2012/06/21 | 1,340 | 1,364 | 1,335 | 1,361 | 5,195,000 |
| 2012/06/20 | 1,306 | 1,344 | 1,305 | 1,339 | 5,625,000 |
| 2012/06/19 | 1,290 | 1,302 | 1,280 | 1,287 | 2,366,000 |
| 2012/06/18 | 1,292 | 1,310 | 1,286 | 1,289 | 2,829,000 |
| 2012/06/15 | 1,271 | 1,286 | 1,268 | 1,268 | 4,036,000 |
| 2012/06/14 | 1,272 | 1,287 | 1,268 | 1,274 | 2,989,000 |
| 2012/06/13 | 1,281 | 1,291 | 1,272 | 1,275 | 2,988,000 |
| 2012/06/12 | 1,261 | 1,289 | 1,252 | 1,286 | 3,311,000 |
| 2012/06/11 | 1,288 | 1,293 | 1,273 | 1,283 | 3,891,000 |
| 2012/06/08 | 1,279 | 1,280 | 1,247 | 1,259 | 7,452,000 |
| 2012/06/07 | 1,277 | 1,287 | 1,267 | 1,283 | 5,466,000 |
| 2012/06/06 | 1,223 | 1,263 | 1,219 | 1,259 | 6,663,000 |
| 2012/06/05 | 1,190 | 1,212 | 1,186 | 1,212 | 4,830,000 |
| 2012/06/04 | 1,185 | 1,191 | 1,174 | 1,180 | 6,363,000 |
| 2012/06/01 | 1,200 | 1,224 | 1,197 | 1,217 | 3,926,000 |
| 2012/05/31 | 1,226 | 1,229 | 1,196 | 1,219 | 7,813,000 |
| 2012/05/30 | 1,251 | 1,257 | 1,238 | 1,253 | 4,254,000 |
| 2012/05/29 | 1,234 | 1,252 | 1,222 | 1,252 | 3,893,000 |
| 2012/05/28 | 1,220 | 1,236 | 1,211 | 1,235 | 2,899,000 |
| 2012/05/25 | 1,245 | 1,252 | 1,215 | 1,220 | 4,414,000 |
| 2012/05/24 | 1,197 | 1,221 | 1,197 | 1,211 | 4,390,000 |
| 2012/05/23 | 1,210 | 1,213 | 1,190 | 1,192 | 5,386,000 |
| 2012/05/22 | 1,233 | 1,244 | 1,220 | 1,231 | 4,537,000 |
| 2012/05/21 | 1,194 | 1,227 | 1,193 | 1,214 | 5,353,000 |
| 2012/05/18 | 1,226 | 1,228 | 1,182 | 1,193 | 10,303,000 |
| 2012/05/17 | 1,244 | 1,267 | 1,236 | 1,264 | 6,260,000 |
| 2012/05/16 | 1,229 | 1,239 | 1,220 | 1,235 | 5,422,000 |
| 2012/05/15 | 1,248 | 1,256 | 1,218 | 1,235 | 6,652,000 |
| 2012/05/14 | 1,276 | 1,285 | 1,260 | 1,265 | 3,780,000 |
| 2012/05/11 | 1,282 | 1,283 | 1,263 | 1,266 | 7,237,000 |
| 2012/05/10 | 1,251 | 1,285 | 1,247 | 1,282 | 5,589,000 |
| 2012/05/09 | 1,303 | 1,304 | 1,258 | 1,279 | 6,742,000 |
| 2012/05/08 | 1,333 | 1,336 | 1,300 | 1,321 | 4,507,000 |
| 2012/05/07 | 1,296 | 1,325 | 1,285 | 1,306 | 8,115,000 |
| 2012/05/02 | 1,355 | 1,355 | 1,331 | 1,346 | 4,205,000 |
| 2012/05/01 | 1,401 | 1,401 | 1,337 | 1,343 | 8,212,000 |
| 2012/04/27 | 1,414 | 1,503 | 1,376 | 1,424 | 11,942,000 |
| 2012/04/26 | 1,409 | 1,427 | 1,401 | 1,418 | 3,328,000 |
| 2012/04/25 | 1,400 | 1,414 | 1,396 | 1,403 | 3,064,000 |
| 2012/04/24 | 1,383 | 1,402 | 1,377 | 1,383 | 3,652,000 |
| 2012/04/23 | 1,424 | 1,430 | 1,391 | 1,396 | 2,152,000 |
| 2012/04/20 | 1,417 | 1,421 | 1,403 | 1,412 | 2,420,000 |
| 2012/04/19 | 1,419 | 1,422 | 1,405 | 1,411 | 2,702,000 |
| 2012/04/18 | 1,396 | 1,429 | 1,392 | 1,423 | 5,276,000 |
| 2012/04/17 | 1,387 | 1,397 | 1,364 | 1,366 | 3,250,000 |
| 2012/04/16 | 1,382 | 1,404 | 1,363 | 1,388 | 5,466,000 |
| 2012/04/13 | 1,396 | 1,413 | 1,384 | 1,405 | 5,194,000 |
| 2012/04/12 | 1,378 | 1,393 | 1,366 | 1,381 | 4,854,000 |
| 2012/04/11 | 1,351 | 1,393 | 1,334 | 1,377 | 7,846,000 |
| 2012/04/10 | 1,399 | 1,425 | 1,369 | 1,377 | 5,997,000 |
| 2012/04/09 | 1,395 | 1,404 | 1,382 | 1,387 | 3,021,000 |
| 2012/04/06 | 1,412 | 1,427 | 1,401 | 1,419 | 3,201,000 |
| 2012/04/05 | 1,395 | 1,431 | 1,386 | 1,423 | 6,735,000 |
| 2012/04/04 | 1,447 | 1,455 | 1,401 | 1,404 | 6,791,000 |
| 2012/04/03 | 1,480 | 1,481 | 1,429 | 1,448 | 8,300,000 |
| 2012/04/02 | 1,503 | 1,517 | 1,492 | 1,495 | 5,894,000 |
| 2012/03/30 | 1,469 | 1,491 | 1,455 | 1,476 | 9,650,000 |
| 2012/03/29 | 1,460 | 1,479 | 1,449 | 1,459 | 6,621,000 |
| 2012/03/28 | 1,468 | 1,494 | 1,448 | 1,486 | 7,162,000 |
| 2012/03/27 | 1,477 | 1,496 | 1,467 | 1,481 | 8,053,000 |
| 2012/03/26 | 1,446 | 1,457 | 1,442 | 1,447 | 4,706,000 |
| 2012/03/23 | 1,440 | 1,453 | 1,427 | 1,429 | 9,935,000 |
| 2012/03/22 | 1,471 | 1,479 | 1,450 | 1,470 | 11,759,000 |
| 2012/03/21 | 1,562 | 1,562 | 1,501 | 1,505 | 5,907,000 |
| 2012/03/19 | 1,558 | 1,568 | 1,554 | 1,561 | 2,626,000 |
| 2012/03/16 | 1,561 | 1,567 | 1,554 | 1,563 | 3,755,000 |
| 2012/03/15 | 1,559 | 1,576 | 1,549 | 1,562 | 4,759,000 |
| 2012/03/14 | 1,550 | 1,567 | 1,548 | 1,553 | 4,399,000 |
| 2012/03/13 | 1,499 | 1,548 | 1,497 | 1,510 | 6,364,000 |
| 2012/03/12 | 1,515 | 1,523 | 1,489 | 1,490 | 3,199,000 |
| 2012/03/09 | 1,498 | 1,508 | 1,479 | 1,498 | 8,896,000 |
| 2012/03/08 | 1,437 | 1,474 | 1,436 | 1,473 | 5,072,000 |
| 2012/03/07 | 1,413 | 1,426 | 1,405 | 1,416 | 5,568,000 |
| 2012/03/06 | 1,466 | 1,478 | 1,431 | 1,433 | 4,501,000 |
| 2012/03/05 | 1,459 | 1,475 | 1,453 | 1,461 | 2,781,000 |
| 2012/03/02 | 1,469 | 1,476 | 1,457 | 1,469 | 4,015,000 |
| 2012/03/01 | 1,475 | 1,483 | 1,423 | 1,434 | 5,073,000 |
| 2012/02/29 | 1,491 | 1,497 | 1,462 | 1,470 | 4,608,000 |
| 2012/02/28 | 1,441 | 1,482 | 1,430 | 1,482 | 4,199,000 |
| 2012/02/27 | 1,471 | 1,484 | 1,453 | 1,459 | 5,404,000 |
| 2012/02/24 | 1,435 | 1,465 | 1,432 | 1,457 | 8,655,000 |
| 2012/02/23 | 1,410 | 1,436 | 1,391 | 1,427 | 6,476,000 |
| 2012/02/22 | 1,393 | 1,409 | 1,370 | 1,401 | 6,093,000 |
| 2012/02/21 | 1,433 | 1,433 | 1,389 | 1,399 | 5,685,000 |
| 2012/02/20 | 1,440 | 1,450 | 1,420 | 1,434 | 5,518,000 |
| 2012/02/17 | 1,391 | 1,412 | 1,384 | 1,410 | 8,995,000 |
| 2012/02/16 | 1,365 | 1,373 | 1,341 | 1,349 | 5,109,000 |
| 2012/02/15 | 1,335 | 1,377 | 1,333 | 1,371 | 8,811,000 |
| 2012/02/14 | 1,281 | 1,334 | 1,274 | 1,328 | 7,890,000 |
| 2012/02/13 | 1,260 | 1,287 | 1,257 | 1,282 | 3,181,000 |
| 2012/02/10 | 1,280 | 1,291 | 1,262 | 1,266 | 4,978,000 |
| 2012/02/09 | 1,245 | 1,279 | 1,239 | 1,278 | 7,621,000 |
| 2012/02/08 | 1,275 | 1,278 | 1,252 | 1,258 | 4,265,000 |
| 2012/02/07 | 1,252 | 1,266 | 1,245 | 1,266 | 3,357,000 |
| 2012/02/06 | 1,251 | 1,272 | 1,247 | 1,253 | 3,884,000 |
| 2012/02/03 | 1,254 | 1,257 | 1,234 | 1,240 | 3,637,000 |
| 2012/02/02 | 1,279 | 1,285 | 1,258 | 1,264 | 2,790,000 |
| 2012/02/01 | 1,218 | 1,250 | 1,217 | 1,249 | 4,348,000 |
| 2012/01/31 | 1,230 | 1,239 | 1,213 | 1,217 | 6,308,000 |
| 2012/01/30 | 1,255 | 1,256 | 1,234 | 1,236 | 3,674,000 |
| 2012/01/27 | 1,272 | 1,274 | 1,252 | 1,262 | 4,303,000 |
| 2012/01/26 | 1,272 | 1,285 | 1,268 | 1,272 | 1,942,000 |
| 2012/01/25 | 1,268 | 1,274 | 1,257 | 1,266 | 2,342,000 |
| 2012/01/24 | 1,279 | 1,285 | 1,246 | 1,263 | 2,711,000 |
| 2012/01/23 | 1,258 | 1,280 | 1,251 | 1,276 | 3,612,000 |
| 2012/01/20 | 1,219 | 1,264 | 1,217 | 1,264 | 7,314,000 |
| 2012/01/19 | 1,174 | 1,196 | 1,173 | 1,189 | 2,783,000 |
| 2012/01/18 | 1,168 | 1,186 | 1,152 | 1,173 | 4,163,000 |
| 2012/01/17 | 1,145 | 1,173 | 1,138 | 1,173 | 3,654,000 |
| 2012/01/16 | 1,150 | 1,150 | 1,130 | 1,142 | 3,206,000 |
| 2012/01/13 | 1,164 | 1,170 | 1,150 | 1,155 | 6,196,000 |
| 2012/01/12 | 1,176 | 1,186 | 1,151 | 1,160 | 4,493,000 |
| 2012/01/11 | 1,176 | 1,191 | 1,170 | 1,175 | 1,968,000 |
| 2012/01/10 | 1,179 | 1,189 | 1,167 | 1,170 | 3,251,000 |
| 2012/01/06 | 1,180 | 1,188 | 1,165 | 1,170 | 3,427,000 |
| 2012/01/05 | 1,176 | 1,190 | 1,167 | 1,180 | 2,884,000 |
| 2012/01/04 | 1,177 | 1,193 | 1,167 | 1,183 | 5,534,000 |