ソフトバンクグループ(9984)の株価時系列情報
ソフトバンクグループ(9984)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 | 3,180 | 3,185 | 3,135 | 3,140 | 3,518,900 |
| 2012/12/27 | 3,180 | 3,180 | 3,155 | 3,165 | 4,705,900 |
| 2012/12/26 | 3,135 | 3,165 | 3,100 | 3,145 | 6,167,900 |
| 2012/12/25 | 3,050 | 3,150 | 3,030 | 3,150 | 9,861,500 |
| 2012/12/21 | 3,035 | 3,060 | 2,975 | 3,040 | 6,807,400 |
| 2012/12/20 | 3,100 | 3,100 | 2,995 | 2,998 | 7,486,400 |
| 2012/12/19 | 3,180 | 3,185 | 3,100 | 3,115 | 7,080,400 |
| 2012/12/18 | 3,020 | 3,145 | 3,020 | 3,130 | 11,721,700 |
| 2012/12/17 | 2,981 | 3,005 | 2,931 | 2,987 | 9,234,400 |
| 2012/12/14 | 3,010 | 3,015 | 2,905 | 2,930 | 18,945,100 |
| 2012/12/13 | 3,030 | 3,030 | 2,999 | 3,015 | 4,779,600 |
| 2012/12/12 | 3,025 | 3,040 | 3,000 | 3,000 | 3,936,300 |
| 2012/12/11 | 2,991 | 3,015 | 2,985 | 2,989 | 5,526,100 |
| 2012/12/10 | 2,990 | 3,025 | 2,971 | 2,999 | 5,312,900 |
| 2012/12/07 | 3,030 | 3,045 | 2,991 | 3,005 | 8,046,700 |
| 2012/12/06 | 3,020 | 3,090 | 3,020 | 3,070 | 7,276,700 |
| 2012/12/05 | 2,989 | 3,040 | 2,983 | 3,000 | 5,502,500 |
| 2012/12/04 | 2,981 | 3,055 | 2,958 | 3,005 | 7,215,700 |
| 2012/12/03 | 3,035 | 3,090 | 2,985 | 2,991 | 10,846,400 |
| 2012/11/30 | 3,185 | 3,185 | 3,090 | 3,090 | 7,224,100 |
| 2012/11/29 | 3,160 | 3,205 | 3,150 | 3,180 | 7,226,700 |
| 2012/11/28 | 3,190 | 3,210 | 3,155 | 3,170 | 7,082,300 |
| 2012/11/27 | 3,100 | 3,215 | 3,090 | 3,205 | 11,425,200 |
| 2012/11/26 | 3,185 | 3,195 | 3,080 | 3,095 | 10,011,500 |
| 2012/11/22 | 3,055 | 3,135 | 3,045 | 3,130 | 12,660,700 |
| 2012/11/21 | 2,951 | 3,010 | 2,945 | 3,005 | 13,909,000 |
| 2012/11/20 | 2,895 | 2,925 | 2,887 | 2,917 | 10,065,900 |
| 2012/11/19 | 2,830 | 2,880 | 2,826 | 2,863 | 9,249,200 |
| 2012/11/16 | 2,729 | 2,800 | 2,720 | 2,800 | 9,021,400 |
| 2012/11/15 | 2,752 | 2,773 | 2,715 | 2,729 | 5,981,500 |
| 2012/11/14 | 2,735 | 2,768 | 2,725 | 2,748 | 4,643,600 |
| 2012/11/13 | 2,770 | 2,792 | 2,714 | 2,719 | 6,077,800 |
| 2012/11/12 | 2,742 | 2,775 | 2,737 | 2,768 | 4,884,200 |
| 2012/11/09 | 2,760 | 2,784 | 2,742 | 2,754 | 8,156,200 |
| 2012/11/08 | 2,772 | 2,822 | 2,757 | 2,781 | 13,374,400 |
| 2012/11/07 | 2,723 | 2,800 | 2,713 | 2,772 | 16,103,500 |
| 2012/11/06 | 2,675 | 2,708 | 2,670 | 2,694 | 8,073,100 |
| 2012/11/05 | 2,670 | 2,674 | 2,636 | 2,664 | 14,284,800 |
| 2012/11/02 | 2,650 | 2,717 | 2,650 | 2,714 | 12,918,800 |
| 2012/11/01 | 2,590 | 2,658 | 2,570 | 2,618 | 17,821,700 |
| 2012/10/31 | 2,504 | 2,575 | 2,481 | 2,527 | 9,508,800 |
| 2012/10/30 | 2,578 | 2,583 | 2,500 | 2,508 | 6,574,900 |
| 2012/10/29 | 2,600 | 2,600 | 2,565 | 2,577 | 5,164,400 |
| 2012/10/26 | 2,580 | 2,610 | 2,564 | 2,599 | 11,874,500 |
| 2012/10/25 | 2,575 | 2,601 | 2,538 | 2,556 | 8,732,000 |
| 2012/10/24 | 2,574 | 2,596 | 2,568 | 2,576 | 6,417,200 |
| 2012/10/23 | 2,611 | 2,623 | 2,583 | 2,592 | 7,971,900 |
| 2012/10/22 | 2,545 | 2,592 | 2,532 | 2,590 | 9,578,100 |
| 2012/10/19 | 2,583 | 2,604 | 2,553 | 2,569 | 14,956,000 |
| 2012/10/18 | 2,675 | 2,685 | 2,586 | 2,600 | 31,216,800 |
| 2012/10/17 | 2,536 | 2,625 | 2,534 | 2,625 | 49,531,200 |
| 2012/10/16 | 2,418 | 2,518 | 2,404 | 2,485 | 63,659,800 |
| 2012/10/15 | 2,396 | 2,413 | 2,200 | 2,268 | 52,914,800 |
| 2012/10/12 | 2,431 | 2,493 | 2,382 | 2,395 | 68,725,100 |
| 2012/10/11 | 2,871 | 2,941 | 2,861 | 2,881 | 9,721,800 |
| 2012/10/10 | 2,956 | 3,005 | 2,908 | 2,921 | 9,908,800 |
| 2012/10/09 | 2,975 | 3,025 | 2,908 | 3,015 | 14,823,700 |
| 2012/10/05 | 3,100 | 3,115 | 3,005 | 3,050 | 7,444,500 |
| 2012/10/04 | 3,190 | 3,195 | 3,125 | 3,130 | 4,092,600 |
| 2012/10/03 | 3,205 | 3,220 | 3,155 | 3,195 | 4,704,700 |
| 2012/10/02 | 3,205 | 3,250 | 3,135 | 3,195 | 9,846,200 |
| 2012/10/01 | 3,150 | 3,180 | 3,050 | 3,105 | 6,193,100 |
| 2012/09/28 | 3,130 | 3,185 | 3,115 | 3,160 | 5,992,700 |
| 2012/09/27 | 3,080 | 3,110 | 3,050 | 3,110 | 5,175,100 |
| 2012/09/26 | 3,120 | 3,135 | 3,080 | 3,095 | 4,644,800 |
| 2012/09/25 | 3,165 | 3,190 | 3,150 | 3,155 | 3,785,200 |
| 2012/09/24 | 3,170 | 3,210 | 3,145 | 3,175 | 6,233,200 |
| 2012/09/21 | 3,175 | 3,195 | 3,130 | 3,145 | 4,108,100 |
| 2012/09/20 | 3,245 | 3,260 | 3,155 | 3,160 | 8,400,600 |
| 2012/09/19 | 3,330 | 3,335 | 3,235 | 3,235 | 8,589,900 |
| 2012/09/18 | 3,245 | 3,325 | 3,245 | 3,325 | 6,143,100 |
| 2012/09/14 | 3,275 | 3,300 | 3,250 | 3,275 | 9,183,700 |
| 2012/09/13 | 3,265 | 3,285 | 3,245 | 3,270 | 3,188,500 |
| 2012/09/12 | 3,295 | 3,300 | 3,270 | 3,290 | 5,716,400 |
| 2012/09/11 | 3,260 | 3,275 | 3,245 | 3,265 | 3,600,800 |
| 2012/09/10 | 3,240 | 3,295 | 3,230 | 3,280 | 5,514,300 |
| 2012/09/07 | 3,240 | 3,250 | 3,210 | 3,225 | 4,234,500 |
| 2012/09/06 | 3,130 | 3,225 | 3,130 | 3,200 | 7,181,700 |
| 2012/09/05 | 3,110 | 3,145 | 3,075 | 3,125 | 5,701,200 |
| 2012/09/04 | 3,150 | 3,155 | 3,045 | 3,090 | 7,494,900 |
| 2012/09/03 | 3,190 | 3,205 | 3,160 | 3,165 | 4,578,000 |
| 2012/08/31 | 3,200 | 3,230 | 3,160 | 3,190 | 3,575,700 |
| 2012/08/30 | 3,180 | 3,240 | 3,170 | 3,210 | 6,163,600 |
| 2012/08/29 | 3,160 | 3,160 | 3,130 | 3,160 | 2,061,100 |
| 2012/08/28 | 3,185 | 3,190 | 3,140 | 3,160 | 3,944,100 |
| 2012/08/27 | 3,190 | 3,190 | 3,155 | 3,165 | 2,572,800 |
| 2012/08/24 | 3,165 | 3,165 | 3,120 | 3,150 | 3,515,700 |
| 2012/08/23 | 3,175 | 3,195 | 3,155 | 3,190 | 3,216,200 |
| 2012/08/22 | 3,220 | 3,235 | 3,175 | 3,195 | 2,858,500 |
| 2012/08/21 | 3,155 | 3,215 | 3,155 | 3,190 | 3,694,800 |
| 2012/08/20 | 3,110 | 3,195 | 3,110 | 3,145 | 4,022,000 |
| 2012/08/17 | 3,205 | 3,220 | 3,130 | 3,135 | 4,835,000 |
| 2012/08/16 | 3,255 | 3,260 | 3,200 | 3,220 | 4,255,400 |
| 2012/08/15 | 3,240 | 3,245 | 3,200 | 3,245 | 3,602,500 |
| 2012/08/14 | 3,150 | 3,240 | 3,150 | 3,230 | 7,464,700 |
| 2012/08/13 | 3,115 | 3,150 | 3,110 | 3,140 | 1,730,500 |
| 2012/08/10 | 3,160 | 3,170 | 3,140 | 3,140 | 3,822,900 |
| 2012/08/09 | 3,120 | 3,195 | 3,115 | 3,190 | 5,511,800 |
| 2012/08/08 | 3,160 | 3,165 | 3,105 | 3,120 | 4,479,400 |
| 2012/08/07 | 3,140 | 3,180 | 3,135 | 3,150 | 3,672,600 |
| 2012/08/06 | 3,150 | 3,160 | 3,130 | 3,135 | 2,934,200 |
| 2012/08/03 | 3,100 | 3,140 | 3,090 | 3,105 | 4,755,900 |
| 2012/08/02 | 3,165 | 3,185 | 3,135 | 3,155 | 6,587,100 |
| 2012/08/01 | 3,090 | 3,180 | 3,085 | 3,180 | 12,509,200 |
| 2012/07/31 | 2,967 | 3,020 | 2,963 | 3,005 | 3,705,800 |
| 2012/07/30 | 3,020 | 3,035 | 2,988 | 2,991 | 3,137,300 |
| 2012/07/27 | 3,020 | 3,020 | 2,971 | 2,999 | 4,744,200 |
| 2012/07/26 | 2,935 | 3,005 | 2,926 | 2,968 | 6,834,200 |
| 2012/07/25 | 2,815 | 2,965 | 2,810 | 2,946 | 10,268,200 |
| 2012/07/24 | 2,900 | 2,904 | 2,827 | 2,833 | 7,441,600 |
| 2012/07/23 | 2,960 | 2,960 | 2,894 | 2,914 | 5,702,400 |
| 2012/07/20 | 3,005 | 3,040 | 2,966 | 2,980 | 6,098,500 |
| 2012/07/19 | 3,020 | 3,035 | 2,999 | 3,020 | 3,139,400 |
| 2012/07/18 | 3,090 | 3,100 | 2,980 | 2,982 | 7,787,900 |
| 2012/07/17 | 3,045 | 3,110 | 3,030 | 3,080 | 9,011,000 |
| 2012/07/13 | 2,964 | 3,055 | 2,945 | 3,050 | 11,936,600 |
| 2012/07/12 | 3,000 | 3,030 | 2,960 | 2,963 | 11,462,900 |
| 2012/07/11 | 2,948 | 2,975 | 2,931 | 2,975 | 8,165,800 |
| 2012/07/10 | 2,930 | 2,955 | 2,909 | 2,924 | 5,278,500 |
| 2012/07/09 | 2,864 | 2,946 | 2,862 | 2,910 | 6,648,100 |
| 2012/07/06 | 2,873 | 2,929 | 2,851 | 2,885 | 8,430,900 |
| 2012/07/05 | 2,957 | 2,970 | 2,856 | 2,860 | 8,688,000 |
| 2012/07/04 | 2,935 | 2,990 | 2,917 | 2,979 | 7,579,200 |
| 2012/07/03 | 2,979 | 2,985 | 2,908 | 2,934 | 6,474,300 |
| 2012/07/02 | 2,970 | 2,978 | 2,913 | 2,958 | 7,378,000 |
| 2012/06/29 | 2,932 | 2,995 | 2,899 | 2,953 | 11,710,700 |
| 2012/06/28 | 2,856 | 2,938 | 2,845 | 2,934 | 11,796,000 |
| 2012/06/27 | 2,728 | 2,825 | 2,723 | 2,825 | 8,777,700 |
| 2012/06/26 | 2,740 | 2,763 | 2,712 | 2,715 | 5,568,600 |
| 2012/06/25 | 2,740 | 2,780 | 2,720 | 2,761 | 6,206,000 |
| 2012/06/22 | 2,690 | 2,767 | 2,683 | 2,752 | 7,888,600 |
| 2012/06/21 | 2,640 | 2,709 | 2,637 | 2,697 | 9,673,800 |
| 2012/06/20 | 2,595 | 2,620 | 2,591 | 2,620 | 4,196,800 |
| 2012/06/19 | 2,552 | 2,607 | 2,541 | 2,584 | 3,594,600 |
| 2012/06/18 | 2,610 | 2,615 | 2,566 | 2,566 | 3,891,700 |
| 2012/06/15 | 2,575 | 2,602 | 2,563 | 2,574 | 4,742,600 |
| 2012/06/14 | 2,555 | 2,579 | 2,538 | 2,567 | 4,265,500 |
| 2012/06/13 | 2,520 | 2,564 | 2,517 | 2,556 | 4,499,800 |
| 2012/06/12 | 2,522 | 2,526 | 2,490 | 2,512 | 5,612,300 |
| 2012/06/11 | 2,567 | 2,585 | 2,548 | 2,556 | 3,603,100 |
| 2012/06/08 | 2,535 | 2,558 | 2,508 | 2,541 | 11,323,600 |
| 2012/06/07 | 2,560 | 2,571 | 2,540 | 2,553 | 5,150,400 |
| 2012/06/06 | 2,466 | 2,538 | 2,464 | 2,534 | 7,749,800 |
| 2012/06/05 | 2,454 | 2,463 | 2,430 | 2,456 | 4,207,900 |
| 2012/06/04 | 2,438 | 2,470 | 2,412 | 2,435 | 6,041,000 |
| 2012/06/01 | 2,450 | 2,498 | 2,430 | 2,478 | 10,030,800 |
| 2012/05/31 | 2,360 | 2,450 | 2,360 | 2,450 | 8,697,000 |
| 2012/05/30 | 2,380 | 2,436 | 2,367 | 2,402 | 9,325,800 |
| 2012/05/29 | 2,311 | 2,339 | 2,301 | 2,339 | 2,917,900 |
| 2012/05/28 | 2,305 | 2,320 | 2,293 | 2,317 | 3,170,300 |
| 2012/05/25 | 2,276 | 2,308 | 2,262 | 2,306 | 3,969,000 |
| 2012/05/24 | 2,265 | 2,292 | 2,251 | 2,284 | 4,590,100 |
| 2012/05/23 | 2,327 | 2,332 | 2,273 | 2,273 | 4,260,700 |
| 2012/05/22 | 2,340 | 2,340 | 2,308 | 2,328 | 5,049,500 |
| 2012/05/21 | 2,249 | 2,355 | 2,249 | 2,344 | 5,301,100 |
| 2012/05/18 | 2,350 | 2,365 | 2,289 | 2,299 | 5,951,600 |
| 2012/05/17 | 2,386 | 2,394 | 2,365 | 2,391 | 4,017,700 |
| 2012/05/16 | 2,398 | 2,403 | 2,378 | 2,396 | 5,317,100 |
| 2012/05/15 | 2,430 | 2,435 | 2,402 | 2,422 | 4,828,700 |
| 2012/05/14 | 2,391 | 2,440 | 2,376 | 2,439 | 5,731,000 |
| 2012/05/11 | 2,405 | 2,412 | 2,367 | 2,368 | 5,914,400 |
| 2012/05/10 | 2,439 | 2,439 | 2,415 | 2,415 | 5,791,100 |
| 2012/05/09 | 2,386 | 2,450 | 2,378 | 2,447 | 11,450,400 |
| 2012/05/08 | 2,377 | 2,412 | 2,354 | 2,394 | 5,499,900 |
| 2012/05/07 | 2,324 | 2,383 | 2,310 | 2,371 | 7,247,100 |
| 2012/05/02 | 2,399 | 2,418 | 2,385 | 2,401 | 4,662,600 |
| 2012/05/01 | 2,405 | 2,414 | 2,381 | 2,398 | 7,300,600 |
| 2012/04/27 | 2,390 | 2,431 | 2,376 | 2,396 | 13,862,600 |
| 2012/04/26 | 2,300 | 2,329 | 2,292 | 2,325 | 3,944,900 |
| 2012/04/25 | 2,317 | 2,320 | 2,266 | 2,280 | 4,489,600 |
| 2012/04/24 | 2,304 | 2,333 | 2,296 | 2,305 | 3,404,100 |
| 2012/04/23 | 2,296 | 2,327 | 2,287 | 2,320 | 3,103,000 |
| 2012/04/20 | 2,278 | 2,305 | 2,272 | 2,299 | 2,944,700 |
| 2012/04/19 | 2,309 | 2,318 | 2,280 | 2,288 | 3,857,500 |
| 2012/04/18 | 2,297 | 2,342 | 2,292 | 2,324 | 4,778,200 |
| 2012/04/17 | 2,262 | 2,332 | 2,259 | 2,298 | 6,324,800 |
| 2012/04/16 | 2,268 | 2,281 | 2,243 | 2,251 | 3,172,800 |
| 2012/04/13 | 2,307 | 2,317 | 2,283 | 2,294 | 8,066,200 |
| 2012/04/12 | 2,267 | 2,298 | 2,234 | 2,289 | 4,234,300 |
| 2012/04/11 | 2,250 | 2,265 | 2,239 | 2,257 | 4,806,200 |
| 2012/04/10 | 2,321 | 2,329 | 2,267 | 2,271 | 5,092,600 |
| 2012/04/09 | 2,332 | 2,345 | 2,311 | 2,314 | 3,322,900 |
| 2012/04/06 | 2,321 | 2,372 | 2,303 | 2,352 | 5,760,800 |
| 2012/04/05 | 2,330 | 2,369 | 2,313 | 2,329 | 6,239,500 |
| 2012/04/04 | 2,397 | 2,400 | 2,346 | 2,349 | 7,472,300 |
| 2012/04/03 | 2,450 | 2,452 | 2,396 | 2,396 | 5,172,600 |
| 2012/04/02 | 2,479 | 2,479 | 2,449 | 2,452 | 4,227,800 |
| 2012/03/30 | 2,480 | 2,483 | 2,437 | 2,447 | 5,660,300 |
| 2012/03/29 | 2,468 | 2,485 | 2,449 | 2,460 | 6,520,100 |
| 2012/03/28 | 2,460 | 2,463 | 2,434 | 2,443 | 4,704,900 |
| 2012/03/27 | 2,450 | 2,478 | 2,436 | 2,478 | 5,614,000 |
| 2012/03/26 | 2,476 | 2,484 | 2,442 | 2,444 | 5,364,800 |
| 2012/03/23 | 2,443 | 2,495 | 2,439 | 2,474 | 7,936,500 |
| 2012/03/22 | 2,397 | 2,477 | 2,390 | 2,473 | 7,978,600 |
| 2012/03/21 | 2,425 | 2,432 | 2,392 | 2,392 | 4,992,700 |
| 2012/03/19 | 2,445 | 2,446 | 2,415 | 2,419 | 3,716,400 |
| 2012/03/16 | 2,464 | 2,464 | 2,432 | 2,449 | 5,187,100 |
| 2012/03/15 | 2,430 | 2,466 | 2,422 | 2,464 | 7,423,300 |
| 2012/03/14 | 2,443 | 2,447 | 2,411 | 2,411 | 5,702,100 |
| 2012/03/13 | 2,388 | 2,424 | 2,381 | 2,393 | 6,138,800 |
| 2012/03/12 | 2,425 | 2,425 | 2,386 | 2,387 | 5,467,200 |
| 2012/03/09 | 2,398 | 2,423 | 2,362 | 2,383 | 14,706,700 |
| 2012/03/08 | 2,372 | 2,379 | 2,330 | 2,351 | 6,549,700 |
| 2012/03/07 | 2,353 | 2,361 | 2,326 | 2,343 | 6,440,300 |
| 2012/03/06 | 2,431 | 2,464 | 2,376 | 2,384 | 7,824,600 |
| 2012/03/05 | 2,454 | 2,456 | 2,417 | 2,432 | 4,794,000 |
| 2012/03/02 | 2,470 | 2,485 | 2,438 | 2,454 | 7,687,000 |
| 2012/03/01 | 2,471 | 2,502 | 2,431 | 2,469 | 11,980,100 |
| 2012/02/29 | 2,460 | 2,515 | 2,403 | 2,421 | 15,902,400 |
| 2012/02/28 | 2,382 | 2,437 | 2,368 | 2,435 | 9,079,600 |
| 2012/02/27 | 2,382 | 2,393 | 2,354 | 2,359 | 8,065,300 |
| 2012/02/24 | 2,458 | 2,470 | 2,405 | 2,421 | 8,379,500 |
| 2012/02/23 | 2,450 | 2,477 | 2,445 | 2,473 | 5,276,600 |
| 2012/02/22 | 2,450 | 2,459 | 2,428 | 2,456 | 5,463,300 |
| 2012/02/21 | 2,450 | 2,487 | 2,434 | 2,459 | 5,714,000 |
| 2012/02/20 | 2,460 | 2,470 | 2,438 | 2,442 | 4,807,800 |
| 2012/02/17 | 2,410 | 2,435 | 2,402 | 2,424 | 7,691,700 |
| 2012/02/16 | 2,366 | 2,433 | 2,365 | 2,386 | 9,431,500 |
| 2012/02/15 | 2,367 | 2,404 | 2,305 | 2,388 | 9,892,900 |
| 2012/02/14 | 2,372 | 2,392 | 2,340 | 2,378 | 7,799,900 |
| 2012/02/13 | 2,364 | 2,411 | 2,326 | 2,382 | 15,629,300 |
| 2012/02/10 | 2,237 | 2,319 | 2,230 | 2,301 | 16,573,300 |
| 2012/02/09 | 2,215 | 2,240 | 2,190 | 2,220 | 7,531,600 |
| 2012/02/08 | 2,161 | 2,214 | 2,144 | 2,213 | 8,530,100 |
| 2012/02/07 | 2,140 | 2,170 | 2,122 | 2,160 | 4,659,900 |
| 2012/02/06 | 2,182 | 2,189 | 2,126 | 2,147 | 5,289,200 |
| 2012/02/03 | 2,180 | 2,200 | 2,149 | 2,149 | 9,456,100 |
| 2012/02/02 | 2,175 | 2,239 | 2,164 | 2,230 | 7,523,100 |
| 2012/02/01 | 2,129 | 2,168 | 2,117 | 2,139 | 5,585,900 |
| 2012/01/31 | 2,165 | 2,174 | 2,109 | 2,123 | 6,650,300 |
| 2012/01/30 | 2,218 | 2,233 | 2,168 | 2,181 | 4,711,100 |
| 2012/01/27 | 2,256 | 2,256 | 2,221 | 2,230 | 4,704,500 |
| 2012/01/26 | 2,212 | 2,254 | 2,210 | 2,236 | 6,927,600 |
| 2012/01/25 | 2,207 | 2,224 | 2,165 | 2,192 | 4,924,600 |
| 2012/01/24 | 2,262 | 2,264 | 2,172 | 2,203 | 6,009,200 |
| 2012/01/23 | 2,200 | 2,249 | 2,195 | 2,239 | 8,896,800 |
| 2012/01/20 | 2,101 | 2,182 | 2,090 | 2,171 | 11,198,300 |
| 2012/01/19 | 2,075 | 2,090 | 2,050 | 2,067 | 7,033,800 |
| 2012/01/18 | 2,070 | 2,097 | 2,063 | 2,075 | 7,505,000 |
| 2012/01/17 | 2,125 | 2,149 | 2,074 | 2,102 | 6,681,000 |
| 2012/01/16 | 2,150 | 2,156 | 2,089 | 2,123 | 6,245,700 |
| 2012/01/13 | 2,180 | 2,202 | 2,163 | 2,168 | 7,656,000 |
| 2012/01/12 | 2,200 | 2,204 | 2,157 | 2,173 | 3,544,400 |
| 2012/01/11 | 2,250 | 2,253 | 2,168 | 2,189 | 6,357,900 |
| 2012/01/10 | 2,280 | 2,283 | 2,193 | 2,222 | 6,312,000 |
| 2012/01/06 | 2,290 | 2,307 | 2,271 | 2,285 | 3,142,500 |
| 2012/01/05 | 2,347 | 2,347 | 2,310 | 2,314 | 2,459,100 |
| 2012/01/04 | 2,317 | 2,345 | 2,302 | 2,344 | 4,365,200 |