東日本旅客鉄道(9020)の株価時系列情報
東日本旅客鉄道(9020)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 | 5,630 | 5,630 | 5,550 | 5,580 | 1,023,100 |
| 2012/12/27 | 5,560 | 5,690 | 5,530 | 5,620 | 1,326,400 |
| 2012/12/26 | 5,540 | 5,550 | 5,460 | 5,530 | 825,900 |
| 2012/12/25 | 5,580 | 5,590 | 5,460 | 5,470 | 1,336,700 |
| 2012/12/21 | 5,610 | 5,660 | 5,540 | 5,550 | 1,589,100 |
| 2012/12/20 | 5,540 | 5,600 | 5,520 | 5,580 | 1,697,600 |
| 2012/12/19 | 5,420 | 5,520 | 5,400 | 5,510 | 1,504,500 |
| 2012/12/18 | 5,470 | 5,470 | 5,420 | 5,430 | 1,013,600 |
| 2012/12/17 | 5,480 | 5,490 | 5,440 | 5,460 | 761,500 |
| 2012/12/14 | 5,430 | 5,490 | 5,420 | 5,450 | 1,567,800 |
| 2012/12/13 | 5,510 | 5,510 | 5,420 | 5,460 | 1,165,800 |
| 2012/12/12 | 5,450 | 5,500 | 5,420 | 5,480 | 850,000 |
| 2012/12/11 | 5,480 | 5,480 | 5,360 | 5,420 | 1,132,000 |
| 2012/12/10 | 5,550 | 5,550 | 5,440 | 5,470 | 975,900 |
| 2012/12/07 | 5,520 | 5,570 | 5,520 | 5,550 | 727,500 |
| 2012/12/06 | 5,500 | 5,550 | 5,490 | 5,510 | 859,300 |
| 2012/12/05 | 5,480 | 5,500 | 5,440 | 5,450 | 1,004,500 |
| 2012/12/04 | 5,410 | 5,490 | 5,400 | 5,480 | 822,900 |
| 2012/12/03 | 5,490 | 5,520 | 5,400 | 5,430 | 1,152,700 |
| 2012/11/30 | 5,480 | 5,480 | 5,400 | 5,410 | 1,159,600 |
| 2012/11/29 | 5,430 | 5,490 | 5,390 | 5,480 | 875,700 |
| 2012/11/28 | 5,480 | 5,500 | 5,450 | 5,450 | 890,100 |
| 2012/11/27 | 5,420 | 5,530 | 5,420 | 5,480 | 1,862,900 |
| 2012/11/26 | 5,380 | 5,430 | 5,350 | 5,390 | 1,128,200 |
| 2012/11/22 | 5,420 | 5,420 | 5,300 | 5,330 | 697,800 |
| 2012/11/21 | 5,400 | 5,400 | 5,320 | 5,360 | 1,362,500 |
| 2012/11/20 | 5,370 | 5,410 | 5,340 | 5,390 | 992,100 |
| 2012/11/19 | 5,210 | 5,330 | 5,210 | 5,320 | 1,608,300 |
| 2012/11/16 | 5,340 | 5,340 | 5,200 | 5,210 | 1,561,700 |
| 2012/11/15 | 5,210 | 5,320 | 5,180 | 5,310 | 1,422,200 |
| 2012/11/14 | 5,240 | 5,240 | 5,200 | 5,210 | 632,200 |
| 2012/11/13 | 5,250 | 5,260 | 5,200 | 5,230 | 885,500 |
| 2012/11/12 | 5,330 | 5,340 | 5,230 | 5,240 | 864,300 |
| 2012/11/09 | 5,360 | 5,380 | 5,330 | 5,340 | 965,300 |
| 2012/11/08 | 5,440 | 5,460 | 5,400 | 5,410 | 710,900 |
| 2012/11/07 | 5,540 | 5,540 | 5,460 | 5,500 | 888,600 |
| 2012/11/06 | 5,520 | 5,530 | 5,450 | 5,510 | 835,200 |
| 2012/11/05 | 5,500 | 5,560 | 5,490 | 5,560 | 879,100 |
| 2012/11/02 | 5,420 | 5,510 | 5,410 | 5,510 | 1,088,600 |
| 2012/11/01 | 5,450 | 5,460 | 5,390 | 5,390 | 1,192,100 |
| 2012/10/31 | 5,450 | 5,520 | 5,440 | 5,480 | 1,904,800 |
| 2012/10/30 | 5,600 | 5,600 | 5,400 | 5,400 | 2,300,500 |
| 2012/10/29 | 5,530 | 5,610 | 5,530 | 5,580 | 1,629,000 |
| 2012/10/26 | 5,570 | 5,620 | 5,500 | 5,500 | 1,397,200 |
| 2012/10/25 | 5,450 | 5,520 | 5,440 | 5,510 | 1,383,800 |
| 2012/10/24 | 5,420 | 5,460 | 5,400 | 5,400 | 1,119,700 |
| 2012/10/23 | 5,430 | 5,450 | 5,390 | 5,420 | 930,800 |
| 2012/10/22 | 5,420 | 5,480 | 5,400 | 5,470 | 980,800 |
| 2012/10/19 | 5,420 | 5,500 | 5,400 | 5,470 | 1,325,600 |
| 2012/10/18 | 5,410 | 5,440 | 5,370 | 5,410 | 1,585,300 |
| 2012/10/17 | 5,410 | 5,490 | 5,380 | 5,460 | 1,341,100 |
| 2012/10/16 | 5,350 | 5,420 | 5,330 | 5,410 | 907,800 |
| 2012/10/15 | 5,310 | 5,420 | 5,310 | 5,360 | 1,054,200 |
| 2012/10/12 | 5,320 | 5,380 | 5,290 | 5,350 | 1,715,500 |
| 2012/10/11 | 5,280 | 5,370 | 5,260 | 5,350 | 2,227,100 |
| 2012/10/10 | 5,160 | 5,280 | 5,150 | 5,240 | 1,363,000 |
| 2012/10/09 | 5,240 | 5,260 | 5,170 | 5,180 | 742,300 |
| 2012/10/05 | 5,240 | 5,260 | 5,210 | 5,240 | 596,200 |
| 2012/10/04 | 5,190 | 5,250 | 5,180 | 5,250 | 751,700 |
| 2012/10/03 | 5,150 | 5,200 | 5,140 | 5,180 | 610,500 |
| 2012/10/02 | 5,170 | 5,200 | 5,150 | 5,190 | 529,700 |
| 2012/10/01 | 5,070 | 5,190 | 5,040 | 5,180 | 1,086,100 |
| 2012/09/28 | 5,230 | 5,230 | 5,130 | 5,170 | 928,900 |
| 2012/09/27 | 5,230 | 5,250 | 5,190 | 5,250 | 903,600 |
| 2012/09/26 | 5,110 | 5,240 | 5,110 | 5,240 | 1,123,100 |
| 2012/09/25 | 5,140 | 5,190 | 5,140 | 5,190 | 959,800 |
| 2012/09/24 | 5,190 | 5,230 | 5,120 | 5,150 | 900,500 |
| 2012/09/21 | 5,090 | 5,200 | 5,050 | 5,180 | 1,904,200 |
| 2012/09/20 | 5,000 | 5,050 | 4,990 | 5,030 | 1,083,300 |
| 2012/09/19 | 5,030 | 5,060 | 4,990 | 5,000 | 1,535,800 |
| 2012/09/18 | 5,120 | 5,130 | 5,020 | 5,060 | 1,658,900 |
| 2012/09/14 | 5,210 | 5,230 | 5,090 | 5,110 | 1,884,700 |
| 2012/09/13 | 5,230 | 5,260 | 5,220 | 5,220 | 425,600 |
| 2012/09/12 | 5,150 | 5,250 | 5,130 | 5,240 | 727,100 |
| 2012/09/11 | 5,130 | 5,150 | 5,060 | 5,130 | 1,001,100 |
| 2012/09/10 | 5,160 | 5,190 | 5,140 | 5,190 | 553,000 |
| 2012/09/07 | 5,160 | 5,170 | 5,110 | 5,150 | 907,300 |
| 2012/09/06 | 5,140 | 5,160 | 5,100 | 5,130 | 688,100 |
| 2012/09/05 | 5,130 | 5,190 | 5,100 | 5,110 | 1,048,100 |
| 2012/09/04 | 5,200 | 5,210 | 5,110 | 5,130 | 800,400 |
| 2012/09/03 | 5,210 | 5,260 | 5,170 | 5,230 | 674,800 |
| 2012/08/31 | 5,290 | 5,310 | 5,200 | 5,240 | 1,685,600 |
| 2012/08/30 | 5,310 | 5,350 | 5,250 | 5,340 | 1,020,300 |
| 2012/08/29 | 5,290 | 5,300 | 5,260 | 5,300 | 551,500 |
| 2012/08/28 | 5,300 | 5,300 | 5,250 | 5,260 | 764,400 |
| 2012/08/27 | 5,340 | 5,350 | 5,280 | 5,280 | 719,500 |
| 2012/08/24 | 5,290 | 5,310 | 5,260 | 5,290 | 741,400 |
| 2012/08/23 | 5,300 | 5,350 | 5,290 | 5,350 | 577,700 |
| 2012/08/22 | 5,310 | 5,330 | 5,270 | 5,310 | 612,400 |
| 2012/08/21 | 5,280 | 5,320 | 5,240 | 5,290 | 563,200 |
| 2012/08/20 | 5,310 | 5,340 | 5,280 | 5,290 | 648,600 |
| 2012/08/17 | 5,270 | 5,300 | 5,250 | 5,280 | 807,300 |
| 2012/08/16 | 5,340 | 5,360 | 5,260 | 5,270 | 1,037,200 |
| 2012/08/15 | 5,290 | 5,330 | 5,260 | 5,320 | 926,000 |
| 2012/08/14 | 5,190 | 5,290 | 5,180 | 5,280 | 1,408,300 |
| 2012/08/13 | 5,170 | 5,200 | 5,150 | 5,160 | 530,400 |
| 2012/08/10 | 5,200 | 5,230 | 5,170 | 5,180 | 1,013,800 |
| 2012/08/09 | 5,190 | 5,230 | 5,170 | 5,210 | 923,200 |
| 2012/08/08 | 5,200 | 5,270 | 5,160 | 5,170 | 1,316,000 |
| 2012/08/07 | 5,130 | 5,190 | 5,110 | 5,190 | 639,200 |
| 2012/08/06 | 5,140 | 5,180 | 5,100 | 5,120 | 537,100 |
| 2012/08/03 | 5,150 | 5,180 | 5,110 | 5,110 | 1,059,000 |
| 2012/08/02 | 5,080 | 5,200 | 5,070 | 5,160 | 1,226,700 |
| 2012/08/01 | 5,010 | 5,120 | 5,000 | 5,090 | 1,237,800 |
| 2012/07/31 | 5,080 | 5,110 | 5,020 | 5,020 | 950,100 |
| 2012/07/30 | 5,020 | 5,100 | 4,985 | 5,090 | 1,086,600 |
| 2012/07/27 | 4,910 | 4,990 | 4,880 | 4,990 | 1,011,700 |
| 2012/07/26 | 4,960 | 4,965 | 4,870 | 4,905 | 1,027,500 |
| 2012/07/25 | 4,935 | 4,945 | 4,895 | 4,925 | 1,022,600 |
| 2012/07/24 | 4,910 | 5,010 | 4,910 | 4,985 | 1,300,600 |
| 2012/07/23 | 4,865 | 4,970 | 4,860 | 4,915 | 892,000 |
| 2012/07/20 | 5,000 | 5,020 | 4,885 | 4,895 | 1,343,800 |
| 2012/07/19 | 5,040 | 5,090 | 5,020 | 5,030 | 843,200 |
| 2012/07/18 | 5,070 | 5,110 | 5,030 | 5,040 | 798,700 |
| 2012/07/17 | 5,060 | 5,110 | 5,040 | 5,060 | 819,800 |
| 2012/07/13 | 5,050 | 5,090 | 5,010 | 5,010 | 995,400 |
| 2012/07/12 | 5,080 | 5,090 | 5,020 | 5,080 | 1,235,500 |
| 2012/07/11 | 5,080 | 5,090 | 5,030 | 5,070 | 1,123,700 |
| 2012/07/10 | 5,090 | 5,130 | 5,050 | 5,050 | 970,500 |
| 2012/07/09 | 5,020 | 5,090 | 4,985 | 5,080 | 1,008,600 |
| 2012/07/06 | 5,070 | 5,070 | 4,995 | 5,020 | 989,700 |
| 2012/07/05 | 5,130 | 5,140 | 5,060 | 5,070 | 924,500 |
| 2012/07/04 | 5,100 | 5,130 | 5,070 | 5,110 | 987,200 |
| 2012/07/03 | 5,050 | 5,090 | 5,010 | 5,090 | 1,061,700 |
| 2012/07/02 | 5,040 | 5,040 | 4,960 | 5,040 | 1,069,400 |
| 2012/06/29 | 4,990 | 5,050 | 4,945 | 5,000 | 1,283,600 |
| 2012/06/28 | 4,885 | 4,990 | 4,880 | 4,985 | 1,260,200 |
| 2012/06/27 | 4,780 | 4,870 | 4,760 | 4,870 | 937,900 |
| 2012/06/26 | 4,745 | 4,810 | 4,730 | 4,770 | 1,220,400 |
| 2012/06/25 | 4,750 | 4,790 | 4,740 | 4,750 | 729,100 |
| 2012/06/22 | 4,820 | 4,865 | 4,795 | 4,795 | 903,400 |
| 2012/06/21 | 4,800 | 4,885 | 4,795 | 4,875 | 987,900 |
| 2012/06/20 | 4,715 | 4,795 | 4,715 | 4,790 | 831,100 |
| 2012/06/19 | 4,655 | 4,765 | 4,650 | 4,715 | 814,900 |
| 2012/06/18 | 4,680 | 4,685 | 4,645 | 4,645 | 784,700 |
| 2012/06/15 | 4,695 | 4,700 | 4,650 | 4,655 | 627,500 |
| 2012/06/14 | 4,660 | 4,685 | 4,640 | 4,675 | 822,800 |
| 2012/06/13 | 4,610 | 4,670 | 4,600 | 4,660 | 897,700 |
| 2012/06/12 | 4,640 | 4,655 | 4,600 | 4,645 | 1,360,700 |
| 2012/06/11 | 4,650 | 4,690 | 4,635 | 4,635 | 919,100 |
| 2012/06/08 | 4,635 | 4,635 | 4,590 | 4,615 | 1,408,900 |
| 2012/06/07 | 4,625 | 4,645 | 4,565 | 4,630 | 1,360,100 |
| 2012/06/06 | 4,575 | 4,590 | 4,555 | 4,575 | 1,029,400 |
| 2012/06/05 | 4,540 | 4,605 | 4,520 | 4,595 | 1,105,300 |
| 2012/06/04 | 4,495 | 4,550 | 4,480 | 4,550 | 1,316,900 |
| 2012/06/01 | 4,550 | 4,590 | 4,550 | 4,565 | 1,385,100 |
| 2012/05/31 | 4,580 | 4,670 | 4,575 | 4,665 | 1,279,700 |
| 2012/05/30 | 4,600 | 4,640 | 4,570 | 4,640 | 919,400 |
| 2012/05/29 | 4,605 | 4,605 | 4,570 | 4,595 | 742,400 |
| 2012/05/28 | 4,630 | 4,650 | 4,600 | 4,610 | 743,800 |
| 2012/05/25 | 4,600 | 4,630 | 4,530 | 4,625 | 1,045,100 |
| 2012/05/24 | 4,605 | 4,645 | 4,600 | 4,630 | 1,031,700 |
| 2012/05/23 | 4,685 | 4,710 | 4,635 | 4,640 | 879,700 |
| 2012/05/22 | 4,655 | 4,700 | 4,650 | 4,670 | 573,200 |
| 2012/05/21 | 4,670 | 4,710 | 4,665 | 4,675 | 722,400 |
| 2012/05/18 | 4,700 | 4,750 | 4,675 | 4,725 | 1,289,000 |
| 2012/05/17 | 4,755 | 4,765 | 4,710 | 4,740 | 818,100 |
| 2012/05/16 | 4,870 | 4,875 | 4,745 | 4,790 | 1,749,200 |
| 2012/05/15 | 4,935 | 4,955 | 4,835 | 4,880 | 1,481,800 |
| 2012/05/14 | 4,800 | 4,940 | 4,800 | 4,915 | 1,455,300 |
| 2012/05/11 | 4,805 | 4,820 | 4,775 | 4,780 | 1,067,300 |
| 2012/05/10 | 4,820 | 4,845 | 4,785 | 4,820 | 832,900 |
| 2012/05/09 | 4,880 | 4,890 | 4,835 | 4,850 | 1,003,400 |
| 2012/05/08 | 4,945 | 4,950 | 4,875 | 4,905 | 776,900 |
| 2012/05/07 | 4,800 | 4,935 | 4,765 | 4,910 | 1,554,000 |
| 2012/05/02 | 4,935 | 4,945 | 4,890 | 4,905 | 838,900 |
| 2012/05/01 | 4,985 | 5,000 | 4,890 | 4,920 | 1,426,300 |
| 2012/04/27 | 5,060 | 5,060 | 4,970 | 4,980 | 1,681,900 |
| 2012/04/26 | 5,010 | 5,020 | 4,970 | 5,010 | 807,300 |
| 2012/04/25 | 4,940 | 4,965 | 4,920 | 4,960 | 577,300 |
| 2012/04/24 | 4,900 | 4,945 | 4,880 | 4,925 | 666,700 |
| 2012/04/23 | 4,970 | 4,975 | 4,925 | 4,940 | 1,167,000 |
| 2012/04/20 | 4,985 | 5,020 | 4,965 | 5,020 | 848,800 |
| 2012/04/19 | 5,020 | 5,040 | 4,970 | 4,985 | 1,378,400 |
| 2012/04/18 | 5,080 | 5,130 | 5,070 | 5,090 | 714,300 |
| 2012/04/17 | 5,030 | 5,100 | 5,000 | 5,090 | 1,076,700 |
| 2012/04/16 | 4,990 | 5,040 | 4,955 | 5,020 | 1,143,700 |
| 2012/04/13 | 5,030 | 5,070 | 4,980 | 4,985 | 2,021,900 |
| 2012/04/12 | 5,060 | 5,150 | 5,050 | 5,080 | 1,019,200 |
| 2012/04/11 | 5,030 | 5,080 | 4,985 | 5,030 | 1,742,900 |
| 2012/04/10 | 5,140 | 5,160 | 5,060 | 5,130 | 1,842,300 |
| 2012/04/09 | 5,170 | 5,260 | 5,160 | 5,190 | 786,500 |
| 2012/04/06 | 5,160 | 5,230 | 5,150 | 5,210 | 1,159,800 |
| 2012/04/05 | 5,120 | 5,210 | 5,080 | 5,180 | 1,139,000 |
| 2012/04/04 | 5,230 | 5,230 | 5,140 | 5,140 | 759,400 |
| 2012/04/03 | 5,250 | 5,280 | 5,200 | 5,250 | 756,600 |
| 2012/04/02 | 5,260 | 5,280 | 5,210 | 5,220 | 946,900 |
| 2012/03/30 | 5,260 | 5,270 | 5,210 | 5,210 | 1,013,600 |
| 2012/03/29 | 5,310 | 5,320 | 5,270 | 5,290 | 680,100 |
| 2012/03/28 | 5,360 | 5,360 | 5,290 | 5,350 | 719,200 |
| 2012/03/27 | 5,310 | 5,420 | 5,310 | 5,410 | 1,270,100 |
| 2012/03/26 | 5,360 | 5,360 | 5,300 | 5,300 | 812,000 |
| 2012/03/23 | 5,400 | 5,410 | 5,370 | 5,370 | 608,000 |
| 2012/03/22 | 5,370 | 5,410 | 5,330 | 5,380 | 864,900 |
| 2012/03/21 | 5,310 | 5,400 | 5,310 | 5,380 | 989,500 |
| 2012/03/19 | 5,330 | 5,370 | 5,320 | 5,340 | 547,000 |
| 2012/03/16 | 5,350 | 5,370 | 5,340 | 5,350 | 681,200 |
| 2012/03/15 | 5,350 | 5,410 | 5,330 | 5,400 | 808,900 |
| 2012/03/14 | 5,410 | 5,440 | 5,330 | 5,330 | 968,800 |
| 2012/03/13 | 5,390 | 5,460 | 5,370 | 5,410 | 750,500 |
| 2012/03/12 | 5,440 | 5,460 | 5,370 | 5,380 | 879,900 |
| 2012/03/09 | 5,500 | 5,500 | 5,410 | 5,420 | 1,687,700 |
| 2012/03/08 | 5,370 | 5,450 | 5,370 | 5,440 | 1,025,900 |
| 2012/03/07 | 5,370 | 5,450 | 5,310 | 5,320 | 1,476,800 |
| 2012/03/06 | 5,360 | 5,390 | 5,330 | 5,370 | 848,800 |
| 2012/03/05 | 5,380 | 5,450 | 5,350 | 5,380 | 1,041,200 |
| 2012/03/02 | 5,300 | 5,410 | 5,280 | 5,400 | 1,278,300 |
| 2012/03/01 | 5,250 | 5,300 | 5,220 | 5,290 | 1,320,300 |
| 2012/02/29 | 5,230 | 5,280 | 5,200 | 5,210 | 1,205,700 |
| 2012/02/28 | 5,180 | 5,220 | 5,160 | 5,190 | 1,173,100 |
| 2012/02/27 | 5,250 | 5,250 | 5,170 | 5,180 | 913,300 |
| 2012/02/24 | 5,240 | 5,290 | 5,210 | 5,220 | 1,264,500 |
| 2012/02/23 | 5,270 | 5,270 | 5,180 | 5,190 | 2,048,200 |
| 2012/02/22 | 5,270 | 5,360 | 5,250 | 5,340 | 1,435,600 |
| 2012/02/21 | 5,250 | 5,280 | 5,200 | 5,230 | 779,300 |
| 2012/02/20 | 5,230 | 5,250 | 5,190 | 5,220 | 865,700 |
| 2012/02/17 | 5,350 | 5,380 | 5,160 | 5,200 | 2,094,100 |
| 2012/02/16 | 5,070 | 5,140 | 5,060 | 5,080 | 1,006,000 |
| 2012/02/15 | 5,000 | 5,090 | 4,985 | 5,060 | 1,365,100 |
| 2012/02/14 | 4,990 | 5,040 | 4,985 | 5,020 | 735,000 |
| 2012/02/13 | 4,970 | 5,000 | 4,955 | 4,975 | 803,200 |
| 2012/02/10 | 4,960 | 5,010 | 4,915 | 4,925 | 953,700 |
| 2012/02/09 | 4,900 | 4,970 | 4,890 | 4,955 | 1,115,500 |
| 2012/02/08 | 4,880 | 4,915 | 4,855 | 4,890 | 947,000 |
| 2012/02/07 | 4,895 | 4,920 | 4,880 | 4,915 | 710,600 |
| 2012/02/06 | 4,885 | 4,900 | 4,860 | 4,875 | 623,700 |
| 2012/02/03 | 4,875 | 4,890 | 4,840 | 4,850 | 562,800 |
| 2012/02/02 | 4,875 | 4,915 | 4,825 | 4,855 | 937,400 |
| 2012/02/01 | 4,880 | 4,895 | 4,825 | 4,830 | 1,534,800 |
| 2012/01/31 | 4,820 | 4,940 | 4,815 | 4,935 | 2,319,500 |
| 2012/01/30 | 4,745 | 4,775 | 4,720 | 4,770 | 901,500 |
| 2012/01/27 | 4,725 | 4,735 | 4,695 | 4,700 | 960,700 |
| 2012/01/26 | 4,700 | 4,720 | 4,670 | 4,720 | 1,182,000 |
| 2012/01/25 | 4,675 | 4,735 | 4,675 | 4,705 | 829,600 |
| 2012/01/24 | 4,660 | 4,700 | 4,635 | 4,675 | 1,036,300 |
| 2012/01/23 | 4,675 | 4,690 | 4,655 | 4,670 | 754,900 |
| 2012/01/20 | 4,720 | 4,725 | 4,670 | 4,675 | 1,146,400 |
| 2012/01/19 | 4,750 | 4,755 | 4,670 | 4,675 | 1,589,500 |
| 2012/01/18 | 4,825 | 4,825 | 4,765 | 4,775 | 1,188,600 |
| 2012/01/17 | 4,830 | 4,845 | 4,790 | 4,845 | 614,100 |
| 2012/01/16 | 4,815 | 4,815 | 4,770 | 4,810 | 714,900 |
| 2012/01/13 | 4,815 | 4,820 | 4,775 | 4,805 | 694,900 |
| 2012/01/12 | 4,830 | 4,845 | 4,770 | 4,800 | 841,300 |
| 2012/01/11 | 4,815 | 4,845 | 4,810 | 4,835 | 1,146,100 |
| 2012/01/10 | 4,835 | 4,885 | 4,815 | 4,815 | 985,700 |
| 2012/01/06 | 4,815 | 4,835 | 4,805 | 4,815 | 792,800 |
| 2012/01/05 | 4,855 | 4,885 | 4,825 | 4,825 | 951,100 |
| 2012/01/04 | 4,925 | 4,935 | 4,855 | 4,895 | 1,097,300 |