ヤマダホールディングス(9831)の株価時系列情報
ヤマダホールディングス(9831)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 | 3,160 | 3,340 | 3,145 | 3,325 | 1,538,880 |
| 2012/12/27 | 3,015 | 3,195 | 2,981 | 3,160 | 1,110,260 |
| 2012/12/26 | 3,035 | 3,045 | 3,010 | 3,030 | 481,060 |
| 2012/12/25 | 3,110 | 3,110 | 3,000 | 3,010 | 850,480 |
| 2012/12/21 | 3,225 | 3,225 | 3,065 | 3,075 | 1,333,920 |
| 2012/12/20 | 3,200 | 3,250 | 3,150 | 3,160 | 861,940 |
| 2012/12/19 | 3,170 | 3,190 | 3,130 | 3,185 | 639,990 |
| 2012/12/18 | 3,205 | 3,205 | 3,105 | 3,115 | 821,660 |
| 2012/12/17 | 3,230 | 3,250 | 3,175 | 3,185 | 735,860 |
| 2012/12/14 | 3,140 | 3,280 | 3,135 | 3,225 | 2,200,670 |
| 2012/12/13 | 3,010 | 3,090 | 3,005 | 3,065 | 1,441,640 |
| 2012/12/12 | 2,941 | 3,020 | 2,924 | 3,005 | 1,282,070 |
| 2012/12/11 | 2,900 | 2,943 | 2,871 | 2,923 | 1,626,180 |
| 2012/12/10 | 2,920 | 2,935 | 2,878 | 2,902 | 886,810 |
| 2012/12/07 | 3,005 | 3,030 | 2,908 | 2,920 | 1,975,420 |
| 2012/12/06 | 2,929 | 3,020 | 2,920 | 3,015 | 1,122,400 |
| 2012/12/05 | 2,891 | 2,907 | 2,853 | 2,902 | 755,630 |
| 2012/12/04 | 2,948 | 2,956 | 2,851 | 2,862 | 1,297,090 |
| 2012/12/03 | 2,902 | 2,956 | 2,902 | 2,944 | 832,720 |
| 2012/11/30 | 2,897 | 2,975 | 2,870 | 2,915 | 1,756,960 |
| 2012/11/29 | 2,825 | 2,892 | 2,801 | 2,880 | 1,177,590 |
| 2012/11/28 | 2,900 | 2,923 | 2,840 | 2,844 | 1,142,630 |
| 2012/11/27 | 2,887 | 2,954 | 2,867 | 2,933 | 1,695,240 |
| 2012/11/26 | 2,925 | 2,938 | 2,828 | 2,837 | 2,059,910 |
| 2012/11/22 | 2,953 | 2,963 | 2,887 | 2,900 | 1,949,710 |
| 2012/11/21 | 3,110 | 3,115 | 2,962 | 2,972 | 1,898,860 |
| 2012/11/20 | 3,120 | 3,145 | 3,065 | 3,075 | 671,530 |
| 2012/11/19 | 3,100 | 3,135 | 3,040 | 3,105 | 1,599,480 |
| 2012/11/16 | 3,005 | 3,080 | 2,958 | 3,060 | 1,376,640 |
| 2012/11/15 | 2,978 | 2,997 | 2,915 | 2,981 | 2,135,140 |
| 2012/11/14 | 3,035 | 3,045 | 3,020 | 3,030 | 631,110 |
| 2012/11/13 | 3,045 | 3,085 | 3,040 | 3,065 | 688,100 |
| 2012/11/12 | 3,075 | 3,090 | 3,040 | 3,045 | 958,220 |
| 2012/11/09 | 3,115 | 3,160 | 3,060 | 3,145 | 749,360 |
| 2012/11/08 | 3,140 | 3,180 | 3,120 | 3,170 | 1,137,960 |
| 2012/11/07 | 3,070 | 3,165 | 3,020 | 3,145 | 1,556,180 |
| 2012/11/06 | 3,170 | 3,175 | 3,040 | 3,075 | 1,234,570 |
| 2012/11/05 | 3,235 | 3,275 | 3,155 | 3,170 | 1,559,600 |
| 2012/11/02 | 3,480 | 3,480 | 3,315 | 3,425 | 796,320 |
| 2012/11/01 | 3,455 | 3,475 | 3,410 | 3,455 | 591,830 |
| 2012/10/31 | 3,340 | 3,495 | 3,310 | 3,460 | 1,216,120 |
| 2012/10/30 | 3,325 | 3,365 | 3,310 | 3,320 | 959,030 |
| 2012/10/29 | 3,240 | 3,335 | 3,235 | 3,330 | 689,330 |
| 2012/10/26 | 3,265 | 3,310 | 3,220 | 3,235 | 539,570 |
| 2012/10/25 | 3,210 | 3,260 | 3,200 | 3,260 | 426,760 |
| 2012/10/24 | 3,180 | 3,250 | 3,160 | 3,220 | 696,780 |
| 2012/10/23 | 3,230 | 3,235 | 3,160 | 3,170 | 1,136,980 |
| 2012/10/22 | 3,295 | 3,310 | 3,220 | 3,260 | 1,032,860 |
| 2012/10/19 | 3,350 | 3,365 | 3,310 | 3,325 | 483,440 |
| 2012/10/18 | 3,415 | 3,420 | 3,335 | 3,410 | 765,050 |
| 2012/10/17 | 3,295 | 3,435 | 3,295 | 3,390 | 847,460 |
| 2012/10/16 | 3,280 | 3,350 | 3,280 | 3,335 | 599,570 |
| 2012/10/15 | 3,310 | 3,340 | 3,240 | 3,260 | 1,004,860 |
| 2012/10/12 | 3,235 | 3,360 | 3,230 | 3,350 | 1,266,480 |
| 2012/10/11 | 3,115 | 3,305 | 3,110 | 3,255 | 1,496,460 |
| 2012/10/10 | 3,150 | 3,170 | 3,115 | 3,125 | 673,600 |
| 2012/10/09 | 3,120 | 3,190 | 3,105 | 3,150 | 776,320 |
| 2012/10/05 | 3,170 | 3,220 | 3,135 | 3,160 | 821,040 |
| 2012/10/04 | 3,195 | 3,215 | 3,145 | 3,200 | 1,216,170 |
| 2012/10/03 | 3,295 | 3,310 | 3,130 | 3,150 | 1,458,350 |
| 2012/10/02 | 3,385 | 3,405 | 3,285 | 3,290 | 641,020 |
| 2012/10/01 | 3,415 | 3,455 | 3,365 | 3,385 | 533,620 |
| 2012/09/28 | 3,495 | 3,500 | 3,420 | 3,425 | 816,350 |
| 2012/09/27 | 3,520 | 3,525 | 3,485 | 3,500 | 539,560 |
| 2012/09/26 | 3,540 | 3,585 | 3,500 | 3,570 | 578,440 |
| 2012/09/25 | 3,565 | 3,570 | 3,490 | 3,540 | 837,820 |
| 2012/09/24 | 3,610 | 3,675 | 3,600 | 3,620 | 656,330 |
| 2012/09/21 | 3,560 | 3,585 | 3,510 | 3,575 | 737,410 |
| 2012/09/20 | 3,555 | 3,585 | 3,530 | 3,560 | 878,060 |
| 2012/09/19 | 3,500 | 3,585 | 3,480 | 3,575 | 861,620 |
| 2012/09/18 | 3,500 | 3,530 | 3,430 | 3,435 | 943,130 |
| 2012/09/14 | 3,560 | 3,575 | 3,480 | 3,495 | 1,071,420 |
| 2012/09/13 | 3,600 | 3,620 | 3,555 | 3,570 | 966,120 |
| 2012/09/12 | 3,670 | 3,710 | 3,620 | 3,645 | 983,650 |
| 2012/09/11 | 3,645 | 3,700 | 3,605 | 3,695 | 815,060 |
| 2012/09/10 | 3,600 | 3,730 | 3,570 | 3,700 | 1,108,830 |
| 2012/09/07 | 3,670 | 3,675 | 3,525 | 3,550 | 1,064,530 |
| 2012/09/06 | 3,710 | 3,735 | 3,580 | 3,615 | 757,820 |
| 2012/09/05 | 3,750 | 3,755 | 3,635 | 3,705 | 777,030 |
| 2012/09/04 | 3,730 | 3,830 | 3,715 | 3,790 | 618,660 |
| 2012/09/03 | 3,800 | 3,825 | 3,675 | 3,730 | 717,930 |
| 2012/08/31 | 3,780 | 3,855 | 3,730 | 3,770 | 731,390 |
| 2012/08/30 | 3,970 | 3,980 | 3,815 | 3,840 | 811,850 |
| 2012/08/29 | 4,000 | 4,040 | 3,960 | 4,005 | 614,270 |
| 2012/08/28 | 4,085 | 4,085 | 3,945 | 3,995 | 791,590 |
| 2012/08/27 | 4,160 | 4,180 | 4,070 | 4,080 | 476,010 |
| 2012/08/24 | 4,150 | 4,155 | 4,080 | 4,085 | 878,420 |
| 2012/08/23 | 4,210 | 4,260 | 4,175 | 4,220 | 692,460 |
| 2012/08/22 | 4,290 | 4,315 | 4,235 | 4,245 | 426,740 |
| 2012/08/21 | 4,340 | 4,385 | 4,325 | 4,340 | 546,900 |
| 2012/08/20 | 4,335 | 4,370 | 4,270 | 4,305 | 638,040 |
| 2012/08/17 | 4,305 | 4,345 | 4,270 | 4,290 | 634,400 |
| 2012/08/16 | 4,340 | 4,375 | 4,280 | 4,325 | 801,350 |
| 2012/08/15 | 4,400 | 4,405 | 4,290 | 4,340 | 713,140 |
| 2012/08/14 | 4,430 | 4,490 | 4,335 | 4,410 | 735,430 |
| 2012/08/13 | 4,315 | 4,435 | 4,315 | 4,410 | 954,210 |
| 2012/08/10 | 4,120 | 4,325 | 4,110 | 4,310 | 1,557,190 |
| 2012/08/09 | 3,925 | 4,000 | 3,865 | 3,995 | 777,190 |
| 2012/08/08 | 4,000 | 4,065 | 3,915 | 3,970 | 653,540 |
| 2012/08/07 | 3,935 | 4,000 | 3,895 | 3,985 | 471,030 |
| 2012/08/06 | 3,950 | 3,980 | 3,920 | 3,945 | 608,030 |
| 2012/08/03 | 3,925 | 3,925 | 3,835 | 3,880 | 644,290 |
| 2012/08/02 | 4,015 | 4,075 | 3,965 | 3,980 | 670,220 |
| 2012/08/01 | 4,080 | 4,080 | 3,925 | 3,985 | 738,550 |
| 2012/07/31 | 4,080 | 4,090 | 3,980 | 4,075 | 725,340 |
| 2012/07/30 | 3,970 | 4,095 | 3,970 | 4,085 | 940,090 |
| 2012/07/27 | 3,825 | 4,090 | 3,760 | 3,995 | 1,426,780 |
| 2012/07/26 | 3,685 | 3,850 | 3,665 | 3,820 | 995,340 |
| 2012/07/25 | 3,680 | 3,720 | 3,630 | 3,685 | 755,750 |
| 2012/07/24 | 3,665 | 3,725 | 3,625 | 3,685 | 657,980 |
| 2012/07/23 | 3,770 | 3,825 | 3,725 | 3,725 | 862,630 |
| 2012/07/20 | 3,775 | 3,885 | 3,735 | 3,815 | 1,158,840 |
| 2012/07/19 | 3,830 | 3,870 | 3,710 | 3,845 | 2,023,770 |
| 2012/07/18 | 3,570 | 3,590 | 3,385 | 3,550 | 1,738,210 |
| 2012/07/17 | 3,625 | 3,680 | 3,615 | 3,640 | 854,000 |
| 2012/07/13 | 3,595 | 3,670 | 3,590 | 3,625 | 1,024,580 |
| 2012/07/12 | 3,575 | 3,665 | 3,555 | 3,565 | 1,159,380 |
| 2012/07/11 | 3,605 | 3,640 | 3,555 | 3,570 | 739,220 |
| 2012/07/10 | 3,630 | 3,650 | 3,590 | 3,600 | 719,050 |
| 2012/07/09 | 3,625 | 3,680 | 3,610 | 3,620 | 712,250 |
| 2012/07/06 | 3,705 | 3,720 | 3,635 | 3,660 | 943,930 |
| 2012/07/05 | 3,750 | 3,785 | 3,655 | 3,775 | 1,580,150 |
| 2012/07/04 | 3,810 | 3,825 | 3,585 | 3,625 | 2,297,450 |
| 2012/07/03 | 3,890 | 3,915 | 3,830 | 3,845 | 758,030 |
| 2012/07/02 | 4,070 | 4,070 | 3,865 | 3,870 | 1,220,760 |
| 2012/06/29 | 3,950 | 4,150 | 3,950 | 4,055 | 1,199,870 |
| 2012/06/28 | 3,990 | 4,000 | 3,935 | 3,995 | 508,990 |
| 2012/06/27 | 3,945 | 3,990 | 3,915 | 3,950 | 463,980 |
| 2012/06/26 | 3,910 | 3,935 | 3,880 | 3,905 | 616,400 |
| 2012/06/25 | 3,990 | 4,015 | 3,925 | 3,940 | 490,990 |
| 2012/06/22 | 3,960 | 3,995 | 3,905 | 3,960 | 623,840 |
| 2012/06/21 | 3,955 | 4,010 | 3,920 | 3,995 | 911,320 |
| 2012/06/20 | 3,950 | 3,975 | 3,855 | 3,930 | 963,350 |
| 2012/06/19 | 3,845 | 3,985 | 3,815 | 3,905 | 1,289,750 |
| 2012/06/18 | 3,640 | 3,835 | 3,640 | 3,810 | 978,860 |
| 2012/06/15 | 3,655 | 3,665 | 3,585 | 3,590 | 683,670 |
| 2012/06/14 | 3,670 | 3,690 | 3,645 | 3,675 | 479,590 |
| 2012/06/13 | 3,650 | 3,690 | 3,635 | 3,670 | 621,950 |
| 2012/06/12 | 3,755 | 3,755 | 3,605 | 3,645 | 931,320 |
| 2012/06/11 | 3,775 | 3,800 | 3,715 | 3,765 | 1,081,550 |
| 2012/06/08 | 3,860 | 3,860 | 3,665 | 3,705 | 1,020,020 |
| 2012/06/07 | 3,955 | 3,960 | 3,850 | 3,860 | 735,640 |
| 2012/06/06 | 3,880 | 3,900 | 3,785 | 3,885 | 790,020 |
| 2012/06/05 | 3,760 | 3,825 | 3,730 | 3,810 | 778,670 |
| 2012/06/04 | 3,755 | 3,800 | 3,685 | 3,710 | 830,560 |
| 2012/06/01 | 3,860 | 3,895 | 3,810 | 3,835 | 660,680 |
| 2012/05/31 | 3,830 | 3,935 | 3,765 | 3,935 | 1,302,020 |
| 2012/05/30 | 3,990 | 4,040 | 3,875 | 3,900 | 1,073,930 |
| 2012/05/29 | 3,945 | 4,055 | 3,865 | 4,050 | 720,510 |
| 2012/05/28 | 3,945 | 3,990 | 3,900 | 3,970 | 820,560 |
| 2012/05/25 | 3,975 | 4,025 | 3,925 | 3,940 | 1,243,890 |
| 2012/05/24 | 4,050 | 4,050 | 3,890 | 3,955 | 1,227,520 |
| 2012/05/23 | 4,170 | 4,185 | 4,065 | 4,065 | 879,450 |
| 2012/05/22 | 4,115 | 4,215 | 4,095 | 4,155 | 580,850 |
| 2012/05/21 | 4,100 | 4,175 | 4,065 | 4,085 | 899,170 |
| 2012/05/18 | 4,205 | 4,230 | 4,100 | 4,130 | 886,660 |
| 2012/05/17 | 4,150 | 4,300 | 4,140 | 4,265 | 1,283,810 |
| 2012/05/16 | 4,150 | 4,175 | 4,125 | 4,165 | 1,199,840 |
| 2012/05/15 | 4,200 | 4,210 | 4,155 | 4,185 | 1,070,800 |
| 2012/05/14 | 4,185 | 4,275 | 4,155 | 4,210 | 1,883,090 |
| 2012/05/11 | 4,380 | 4,385 | 4,060 | 4,100 | 3,051,630 |
| 2012/05/10 | 4,520 | 4,545 | 4,445 | 4,455 | 1,001,300 |
| 2012/05/09 | 4,505 | 4,520 | 4,425 | 4,510 | 826,740 |
| 2012/05/08 | 4,500 | 4,605 | 4,470 | 4,525 | 1,361,760 |
| 2012/05/07 | 4,600 | 4,700 | 4,445 | 4,460 | 3,203,670 |
| 2012/05/02 | 4,690 | 4,750 | 4,610 | 4,695 | 2,244,780 |
| 2012/05/01 | 5,000 | 5,000 | 4,650 | 4,665 | 3,937,290 |
| 2012/04/27 | 5,270 | 5,290 | 5,160 | 5,200 | 681,860 |
| 2012/04/26 | 5,280 | 5,300 | 5,240 | 5,260 | 395,670 |
| 2012/04/25 | 5,210 | 5,270 | 5,180 | 5,260 | 460,250 |
| 2012/04/24 | 5,200 | 5,230 | 5,170 | 5,190 | 483,060 |
| 2012/04/23 | 5,250 | 5,290 | 5,200 | 5,240 | 414,900 |
| 2012/04/20 | 5,210 | 5,270 | 5,160 | 5,250 | 563,230 |
| 2012/04/19 | 5,270 | 5,310 | 5,240 | 5,250 | 553,050 |
| 2012/04/18 | 5,270 | 5,310 | 5,210 | 5,290 | 731,470 |
| 2012/04/17 | 5,220 | 5,260 | 5,180 | 5,260 | 1,005,100 |
| 2012/04/16 | 5,090 | 5,270 | 5,050 | 5,220 | 1,220,430 |
| 2012/04/13 | 5,090 | 5,170 | 5,060 | 5,140 | 970,550 |
| 2012/04/12 | 4,950 | 5,030 | 4,940 | 5,020 | 772,200 |
| 2012/04/11 | 4,995 | 5,010 | 4,935 | 4,950 | 891,710 |
| 2012/04/10 | 5,090 | 5,100 | 5,020 | 5,030 | 661,780 |
| 2012/04/09 | 5,040 | 5,110 | 5,010 | 5,070 | 582,200 |
| 2012/04/06 | 5,150 | 5,180 | 5,070 | 5,070 | 388,860 |
| 2012/04/05 | 5,070 | 5,160 | 5,060 | 5,150 | 940,280 |
| 2012/04/04 | 5,090 | 5,150 | 5,030 | 5,040 | 895,090 |
| 2012/04/03 | 5,120 | 5,130 | 5,080 | 5,080 | 531,880 |
| 2012/04/02 | 5,160 | 5,170 | 5,070 | 5,090 | 931,090 |
| 2012/03/30 | 5,180 | 5,200 | 5,120 | 5,170 | 1,184,530 |
| 2012/03/29 | 5,190 | 5,240 | 5,140 | 5,170 | 665,350 |
| 2012/03/28 | 5,240 | 5,260 | 5,160 | 5,180 | 944,100 |
| 2012/03/27 | 5,310 | 5,360 | 5,280 | 5,350 | 499,170 |
| 2012/03/26 | 5,290 | 5,360 | 5,250 | 5,260 | 425,130 |
| 2012/03/23 | 5,400 | 5,420 | 5,240 | 5,310 | 933,250 |
| 2012/03/22 | 5,390 | 5,430 | 5,340 | 5,420 | 655,120 |
| 2012/03/21 | 5,310 | 5,470 | 5,300 | 5,400 | 890,980 |
| 2012/03/19 | 5,290 | 5,350 | 5,280 | 5,350 | 443,270 |
| 2012/03/16 | 5,240 | 5,280 | 5,220 | 5,270 | 413,850 |
| 2012/03/15 | 5,280 | 5,300 | 5,240 | 5,250 | 363,500 |
| 2012/03/14 | 5,380 | 5,390 | 5,250 | 5,260 | 676,070 |
| 2012/03/13 | 5,270 | 5,350 | 5,250 | 5,320 | 817,830 |
| 2012/03/12 | 5,300 | 5,420 | 5,280 | 5,340 | 1,123,120 |
| 2012/03/09 | 5,200 | 5,270 | 5,160 | 5,230 | 1,015,300 |
| 2012/03/08 | 5,130 | 5,200 | 5,070 | 5,100 | 1,004,280 |
| 2012/03/07 | 5,020 | 5,130 | 5,010 | 5,130 | 906,760 |
| 2012/03/06 | 5,230 | 5,230 | 5,050 | 5,050 | 955,110 |
| 2012/03/05 | 5,170 | 5,230 | 5,160 | 5,220 | 627,140 |
| 2012/03/02 | 5,300 | 5,330 | 5,180 | 5,200 | 797,320 |
| 2012/03/01 | 5,220 | 5,340 | 5,210 | 5,310 | 923,680 |
| 2012/02/29 | 5,290 | 5,370 | 5,250 | 5,270 | 825,250 |
| 2012/02/28 | 5,200 | 5,250 | 5,170 | 5,230 | 1,066,340 |
| 2012/02/27 | 5,180 | 5,220 | 5,170 | 5,200 | 886,350 |
| 2012/02/24 | 5,130 | 5,260 | 5,100 | 5,200 | 1,335,010 |
| 2012/02/23 | 5,290 | 5,300 | 5,240 | 5,260 | 1,002,950 |
| 2012/02/22 | 5,340 | 5,360 | 5,280 | 5,300 | 860,370 |
| 2012/02/21 | 5,330 | 5,360 | 5,300 | 5,330 | 556,500 |
| 2012/02/20 | 5,350 | 5,390 | 5,310 | 5,320 | 519,030 |
| 2012/02/17 | 5,360 | 5,360 | 5,310 | 5,340 | 866,150 |
| 2012/02/16 | 5,360 | 5,390 | 5,280 | 5,360 | 920,200 |
| 2012/02/15 | 5,350 | 5,420 | 5,340 | 5,370 | 653,350 |
| 2012/02/14 | 5,400 | 5,460 | 5,390 | 5,420 | 474,880 |
| 2012/02/13 | 5,470 | 5,510 | 5,380 | 5,460 | 897,200 |
| 2012/02/10 | 5,600 | 5,620 | 5,410 | 5,460 | 2,063,110 |
| 2012/02/09 | 5,040 | 5,120 | 4,960 | 5,010 | 974,950 |
| 2012/02/08 | 5,000 | 5,100 | 4,985 | 5,100 | 952,140 |
| 2012/02/07 | 4,905 | 5,110 | 4,865 | 5,090 | 1,789,590 |
| 2012/02/06 | 4,845 | 4,975 | 4,825 | 4,955 | 1,660,220 |
| 2012/02/03 | 4,765 | 4,765 | 4,625 | 4,635 | 1,454,460 |
| 2012/02/02 | 4,905 | 4,940 | 4,790 | 4,805 | 953,400 |
| 2012/02/01 | 4,890 | 4,925 | 4,870 | 4,900 | 451,700 |
| 2012/01/31 | 4,900 | 4,900 | 4,830 | 4,860 | 508,040 |
| 2012/01/30 | 4,875 | 4,920 | 4,870 | 4,905 | 466,830 |
| 2012/01/27 | 4,880 | 4,915 | 4,850 | 4,860 | 544,950 |
| 2012/01/26 | 4,840 | 4,930 | 4,830 | 4,910 | 1,024,010 |
| 2012/01/25 | 4,895 | 4,900 | 4,800 | 4,840 | 796,350 |
| 2012/01/24 | 4,920 | 4,930 | 4,875 | 4,900 | 405,970 |
| 2012/01/23 | 4,905 | 4,925 | 4,870 | 4,915 | 549,680 |
| 2012/01/20 | 4,840 | 4,935 | 4,835 | 4,910 | 1,014,230 |
| 2012/01/19 | 4,745 | 4,830 | 4,740 | 4,795 | 1,671,140 |
| 2012/01/18 | 4,750 | 4,860 | 4,700 | 4,740 | 2,029,990 |
| 2012/01/17 | 5,040 | 5,050 | 4,830 | 4,845 | 1,291,160 |
| 2012/01/16 | 5,000 | 5,070 | 4,945 | 5,040 | 1,138,430 |
| 2012/01/13 | 4,995 | 5,070 | 4,950 | 5,060 | 1,231,660 |
| 2012/01/12 | 5,140 | 5,150 | 5,030 | 5,090 | 1,108,270 |
| 2012/01/11 | 5,250 | 5,260 | 5,160 | 5,200 | 704,650 |
| 2012/01/10 | 5,230 | 5,310 | 5,210 | 5,260 | 814,320 |
| 2012/01/06 | 5,200 | 5,230 | 5,140 | 5,200 | 538,640 |
| 2012/01/05 | 5,270 | 5,290 | 5,160 | 5,190 | 917,780 |
| 2012/01/04 | 5,200 | 5,290 | 5,180 | 5,260 | 503,030 |