ＴＤＫ(6762)の株価時系列情報
ＴＤＫ(6762)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 |
|---|---|---|---|---|---|
| 2013/12/30 | 5,070 | 5,080 | 4,990 | 5,040 | 1,004,600 |
| 2013/12/27 | 5,090 | 5,100 | 4,960 | 5,020 | 1,136,600 |
| 2013/12/26 | 5,000 | 5,080 | 4,990 | 5,050 | 1,241,400 |
| 2013/12/25 | 4,845 | 4,960 | 4,835 | 4,955 | 1,175,500 |
| 2013/12/24 | 4,905 | 4,910 | 4,835 | 4,860 | 1,144,800 |
| 2013/12/20 | 4,845 | 4,875 | 4,805 | 4,875 | 1,189,000 |
| 2013/12/19 | 4,925 | 4,935 | 4,880 | 4,900 | 1,761,100 |
| 2013/12/18 | 4,660 | 4,820 | 4,655 | 4,810 | 1,956,100 |
| 2013/12/17 | 4,700 | 4,720 | 4,645 | 4,655 | 1,021,500 |
| 2013/12/16 | 4,780 | 4,780 | 4,655 | 4,665 | 835,300 |
| 2013/12/13 | 4,705 | 4,780 | 4,675 | 4,740 | 3,304,500 |
| 2013/12/12 | 4,660 | 4,720 | 4,655 | 4,690 | 896,700 |
| 2013/12/11 | 4,700 | 4,750 | 4,675 | 4,730 | 723,400 |
| 2013/12/10 | 4,770 | 4,775 | 4,710 | 4,720 | 996,100 |
| 2013/12/09 | 4,810 | 4,815 | 4,720 | 4,780 | 1,191,700 |
| 2013/12/06 | 4,645 | 4,715 | 4,625 | 4,705 | 1,322,900 |
| 2013/12/05 | 4,715 | 4,775 | 4,665 | 4,700 | 1,093,300 |
| 2013/12/04 | 4,700 | 4,760 | 4,630 | 4,740 | 1,126,900 |
| 2013/12/03 | 4,795 | 4,845 | 4,780 | 4,800 | 1,659,400 |
| 2013/12/02 | 4,695 | 4,760 | 4,660 | 4,735 | 1,308,300 |
| 2013/11/29 | 4,800 | 4,805 | 4,720 | 4,780 | 1,347,000 |
| 2013/11/28 | 4,820 | 4,855 | 4,795 | 4,835 | 1,515,100 |
| 2013/11/27 | 4,645 | 4,800 | 4,640 | 4,760 | 1,608,700 |
| 2013/11/26 | 4,615 | 4,720 | 4,615 | 4,680 | 1,668,900 |
| 2013/11/25 | 4,600 | 4,675 | 4,595 | 4,660 | 1,645,600 |
| 2013/11/22 | 4,490 | 4,595 | 4,485 | 4,530 | 2,813,000 |
| 2013/11/21 | 4,340 | 4,430 | 4,330 | 4,420 | 1,565,200 |
| 2013/11/20 | 4,320 | 4,345 | 4,270 | 4,285 | 1,058,700 |
| 2013/11/19 | 4,345 | 4,350 | 4,265 | 4,290 | 1,377,600 |
| 2013/11/18 | 4,440 | 4,440 | 4,355 | 4,380 | 1,565,900 |
| 2013/11/15 | 4,470 | 4,485 | 4,380 | 4,425 | 1,936,600 |
| 2013/11/14 | 4,380 | 4,475 | 4,370 | 4,430 | 1,722,300 |
| 2013/11/13 | 4,290 | 4,375 | 4,270 | 4,365 | 1,091,600 |
| 2013/11/12 | 4,255 | 4,340 | 4,240 | 4,330 | 1,304,200 |
| 2013/11/11 | 4,250 | 4,285 | 4,230 | 4,250 | 874,700 |
| 2013/11/08 | 4,155 | 4,235 | 4,150 | 4,200 | 911,800 |
| 2013/11/07 | 4,165 | 4,245 | 4,150 | 4,225 | 1,168,800 |
| 2013/11/06 | 4,115 | 4,290 | 4,110 | 4,195 | 1,589,300 |
| 2013/11/05 | 4,040 | 4,140 | 4,020 | 4,110 | 1,513,400 |
| 2013/11/01 | 4,125 | 4,125 | 3,945 | 4,000 | 2,575,300 |
| 2013/10/31 | 4,155 | 4,240 | 4,150 | 4,160 | 1,188,500 |
| 2013/10/30 | 4,150 | 4,190 | 4,095 | 4,150 | 1,590,900 |
| 2013/10/29 | 4,100 | 4,140 | 4,065 | 4,105 | 1,173,700 |
| 2013/10/28 | 4,125 | 4,145 | 4,055 | 4,145 | 1,042,500 |
| 2013/10/25 | 4,150 | 4,190 | 4,085 | 4,085 | 1,477,500 |
| 2013/10/24 | 4,125 | 4,160 | 4,070 | 4,150 | 1,265,600 |
| 2013/10/23 | 4,235 | 4,240 | 4,145 | 4,160 | 1,472,500 |
| 2013/10/22 | 4,265 | 4,290 | 4,210 | 4,240 | 745,600 |
| 2013/10/21 | 4,220 | 4,300 | 4,220 | 4,260 | 1,111,600 |
| 2013/10/18 | 4,220 | 4,245 | 4,135 | 4,210 | 1,481,800 |
| 2013/10/17 | 4,145 | 4,220 | 4,120 | 4,220 | 2,452,900 |
| 2013/10/16 | 4,075 | 4,140 | 4,060 | 4,090 | 1,318,800 |
| 2013/10/15 | 4,035 | 4,090 | 3,945 | 4,090 | 1,836,700 |
| 2013/10/11 | 4,005 | 4,075 | 3,970 | 4,030 | 2,753,200 |
| 2013/10/10 | 3,825 | 3,960 | 3,805 | 3,935 | 2,302,200 |
| 2013/10/09 | 3,650 | 3,795 | 3,645 | 3,780 | 1,598,400 |
| 2013/10/08 | 3,605 | 3,660 | 3,600 | 3,645 | 1,198,100 |
| 2013/10/07 | 3,685 | 3,700 | 3,620 | 3,630 | 1,147,800 |
| 2013/10/04 | 3,615 | 3,715 | 3,600 | 3,670 | 2,008,600 |
| 2013/10/03 | 3,685 | 3,705 | 3,620 | 3,655 | 1,842,500 |
| 2013/10/02 | 3,835 | 3,885 | 3,700 | 3,730 | 1,709,500 |
| 2013/10/01 | 3,855 | 3,870 | 3,810 | 3,830 | 1,248,700 |
| 2013/09/30 | 3,860 | 3,915 | 3,845 | 3,850 | 957,400 |
| 2013/09/27 | 3,960 | 3,970 | 3,905 | 3,920 | 1,332,100 |
| 2013/09/26 | 3,865 | 3,960 | 3,825 | 3,955 | 1,616,900 |
| 2013/09/25 | 3,820 | 3,905 | 3,810 | 3,865 | 1,628,600 |
| 2013/09/24 | 3,800 | 3,850 | 3,785 | 3,815 | 1,161,500 |
| 2013/09/20 | 3,900 | 3,925 | 3,800 | 3,815 | 2,231,700 |
| 2013/09/19 | 3,850 | 3,900 | 3,830 | 3,880 | 1,351,400 |
| 2013/09/18 | 3,810 | 3,850 | 3,775 | 3,795 | 1,036,700 |
| 2013/09/17 | 3,755 | 3,825 | 3,720 | 3,790 | 653,700 |
| 2013/09/13 | 3,730 | 3,755 | 3,675 | 3,750 | 2,632,800 |
| 2013/09/12 | 3,755 | 3,765 | 3,720 | 3,750 | 815,300 |
| 2013/09/11 | 3,815 | 3,825 | 3,755 | 3,795 | 1,234,000 |
| 2013/09/10 | 3,820 | 3,855 | 3,775 | 3,810 | 1,122,800 |
| 2013/09/09 | 3,800 | 3,825 | 3,735 | 3,815 | 1,030,900 |
| 2013/09/06 | 3,715 | 3,755 | 3,685 | 3,695 | 929,500 |
| 2013/09/05 | 3,680 | 3,740 | 3,660 | 3,705 | 1,026,800 |
| 2013/09/04 | 3,640 | 3,680 | 3,610 | 3,675 | 1,033,700 |
| 2013/09/03 | 3,610 | 3,695 | 3,600 | 3,690 | 1,388,000 |
| 2013/09/02 | 3,625 | 3,635 | 3,575 | 3,595 | 865,400 |
| 2013/08/30 | 3,640 | 3,650 | 3,550 | 3,560 | 2,027,100 |
| 2013/08/29 | 3,740 | 3,755 | 3,650 | 3,695 | 996,900 |
| 2013/08/28 | 3,680 | 3,700 | 3,630 | 3,690 | 954,000 |
| 2013/08/27 | 3,690 | 3,815 | 3,670 | 3,775 | 896,200 |
| 2013/08/26 | 3,740 | 3,770 | 3,715 | 3,740 | 635,000 |
| 2013/08/23 | 3,770 | 3,815 | 3,745 | 3,750 | 1,065,000 |
| 2013/08/22 | 3,690 | 3,715 | 3,645 | 3,695 | 1,028,600 |
| 2013/08/21 | 3,720 | 3,730 | 3,640 | 3,695 | 1,005,500 |
| 2013/08/20 | 3,725 | 3,765 | 3,655 | 3,675 | 1,020,400 |
| 2013/08/19 | 3,760 | 3,790 | 3,705 | 3,780 | 626,400 |
| 2013/08/16 | 3,720 | 3,790 | 3,715 | 3,755 | 618,200 |
| 2013/08/15 | 3,785 | 3,870 | 3,765 | 3,785 | 1,220,900 |
| 2013/08/14 | 3,810 | 3,855 | 3,750 | 3,840 | 1,317,100 |
| 2013/08/13 | 3,740 | 3,825 | 3,735 | 3,795 | 1,281,100 |
| 2013/08/12 | 3,605 | 3,725 | 3,590 | 3,680 | 861,800 |
| 2013/08/09 | 3,620 | 3,680 | 3,540 | 3,665 | 1,539,200 |
| 2013/08/08 | 3,660 | 3,740 | 3,605 | 3,625 | 1,199,100 |
| 2013/08/07 | 3,650 | 3,685 | 3,615 | 3,640 | 1,262,600 |
| 2013/08/06 | 3,610 | 3,765 | 3,610 | 3,755 | 1,364,800 |
| 2013/08/05 | 3,615 | 3,690 | 3,590 | 3,635 | 1,052,200 |
| 2013/08/02 | 3,600 | 3,675 | 3,570 | 3,670 | 1,311,600 |
| 2013/08/01 | 3,450 | 3,595 | 3,335 | 3,540 | 2,928,100 |
| 2013/07/31 | 3,560 | 3,605 | 3,525 | 3,535 | 1,001,300 |
| 2013/07/30 | 3,520 | 3,590 | 3,500 | 3,570 | 1,225,300 |
| 2013/07/29 | 3,510 | 3,590 | 3,505 | 3,520 | 1,044,100 |
| 2013/07/26 | 3,650 | 3,660 | 3,580 | 3,595 | 1,206,600 |
| 2013/07/25 | 3,715 | 3,770 | 3,670 | 3,710 | 1,074,900 |
| 2013/07/24 | 3,765 | 3,790 | 3,650 | 3,715 | 1,671,100 |
| 2013/07/23 | 3,680 | 3,760 | 3,650 | 3,725 | 1,566,900 |
| 2013/07/22 | 3,815 | 3,815 | 3,645 | 3,695 | 1,359,600 |
| 2013/07/19 | 3,870 | 3,880 | 3,645 | 3,745 | 2,452,400 |
| 2013/07/18 | 3,695 | 3,960 | 3,630 | 3,885 | 2,814,800 |
| 2013/07/17 | 3,775 | 3,820 | 3,745 | 3,765 | 1,436,900 |
| 2013/07/16 | 3,785 | 3,815 | 3,740 | 3,785 | 1,205,600 |
| 2013/07/12 | 3,750 | 3,785 | 3,735 | 3,740 | 2,129,900 |
| 2013/07/11 | 3,715 | 3,735 | 3,665 | 3,720 | 1,365,200 |
| 2013/07/10 | 3,685 | 3,730 | 3,670 | 3,705 | 1,380,100 |
| 2013/07/09 | 3,585 | 3,690 | 3,565 | 3,675 | 1,688,700 |
| 2013/07/08 | 3,685 | 3,710 | 3,575 | 3,580 | 1,303,000 |
| 2013/07/05 | 3,550 | 3,650 | 3,550 | 3,635 | 1,469,900 |
| 2013/07/04 | 3,555 | 3,565 | 3,490 | 3,510 | 870,200 |
| 2013/07/03 | 3,575 | 3,620 | 3,545 | 3,560 | 1,854,200 |
| 2013/07/02 | 3,485 | 3,545 | 3,475 | 3,520 | 1,204,900 |
| 2013/07/01 | 3,455 | 3,470 | 3,390 | 3,465 | 1,282,300 |
| 2013/06/28 | 3,385 | 3,470 | 3,345 | 3,425 | 1,406,600 |
| 2013/06/27 | 3,375 | 3,390 | 3,265 | 3,340 | 1,569,800 |
| 2013/06/26 | 3,485 | 3,490 | 3,345 | 3,355 | 1,212,600 |
| 2013/06/25 | 3,380 | 3,480 | 3,365 | 3,410 | 1,860,200 |
| 2013/06/24 | 3,455 | 3,480 | 3,335 | 3,355 | 1,195,300 |
| 2013/06/21 | 3,345 | 3,430 | 3,295 | 3,420 | 2,343,000 |
| 2013/06/20 | 3,505 | 3,510 | 3,325 | 3,380 | 3,563,500 |
| 2013/06/19 | 3,640 | 3,650 | 3,510 | 3,560 | 1,791,800 |
| 2013/06/18 | 3,625 | 3,660 | 3,570 | 3,600 | 990,200 |
| 2013/06/17 | 3,535 | 3,640 | 3,495 | 3,625 | 1,388,100 |
| 2013/06/14 | 3,595 | 3,690 | 3,515 | 3,560 | 3,685,400 |
| 2013/06/13 | 3,685 | 3,695 | 3,545 | 3,565 | 1,960,700 |
| 2013/06/12 | 3,660 | 3,815 | 3,625 | 3,790 | 1,227,000 |
| 2013/06/11 | 3,835 | 3,905 | 3,745 | 3,760 | 1,820,600 |
| 2013/06/10 | 3,775 | 3,885 | 3,735 | 3,875 | 2,074,300 |
| 2013/06/07 | 3,655 | 3,770 | 3,585 | 3,705 | 2,773,000 |
| 2013/06/06 | 3,725 | 3,850 | 3,650 | 3,675 | 2,447,300 |
| 2013/06/05 | 3,855 | 3,925 | 3,710 | 3,725 | 2,230,000 |
| 2013/06/04 | 3,785 | 3,900 | 3,740 | 3,855 | 2,037,300 |
| 2013/06/03 | 3,885 | 3,930 | 3,820 | 3,845 | 1,549,200 |
| 2013/05/31 | 3,995 | 4,060 | 3,930 | 3,940 | 1,794,400 |
| 2013/05/30 | 3,980 | 4,040 | 3,930 | 3,965 | 2,519,000 |
| 2013/05/29 | 4,175 | 4,180 | 4,055 | 4,115 | 1,587,500 |
| 2013/05/28 | 4,050 | 4,180 | 4,010 | 4,105 | 2,310,600 |
| 2013/05/27 | 4,160 | 4,245 | 4,075 | 4,100 | 2,030,600 |
| 2013/05/24 | 4,280 | 4,490 | 4,120 | 4,320 | 3,070,000 |
| 2013/05/23 | 4,510 | 4,700 | 4,210 | 4,210 | 4,184,400 |
| 2013/05/22 | 4,450 | 4,520 | 4,350 | 4,490 | 1,865,100 |
| 2013/05/21 | 4,230 | 4,440 | 4,180 | 4,370 | 2,122,500 |
| 2013/05/20 | 4,195 | 4,275 | 4,165 | 4,225 | 1,560,500 |
| 2013/05/17 | 4,020 | 4,130 | 3,985 | 4,120 | 1,676,100 |
| 2013/05/16 | 4,025 | 4,090 | 3,980 | 4,040 | 2,018,400 |
| 2013/05/15 | 3,950 | 4,045 | 3,920 | 3,965 | 1,943,400 |
| 2013/05/14 | 3,900 | 3,930 | 3,810 | 3,830 | 1,599,800 |
| 2013/05/13 | 3,770 | 3,930 | 3,755 | 3,875 | 3,140,000 |
| 2013/05/10 | 3,715 | 3,720 | 3,645 | 3,665 | 1,892,500 |
| 2013/05/09 | 3,620 | 3,680 | 3,570 | 3,605 | 1,236,700 |
| 2013/05/08 | 3,570 | 3,655 | 3,540 | 3,615 | 1,760,800 |
| 2013/05/07 | 3,595 | 3,600 | 3,520 | 3,555 | 1,748,500 |
| 2013/05/02 | 3,390 | 3,470 | 3,380 | 3,455 | 1,386,100 |
| 2013/05/01 | 3,555 | 3,560 | 3,390 | 3,420 | 1,819,200 |
| 2013/04/30 | 3,470 | 3,570 | 3,340 | 3,560 | 3,268,500 |
| 2013/04/26 | 3,530 | 3,650 | 3,525 | 3,540 | 3,579,600 |
| 2013/04/25 | 3,575 | 3,665 | 3,540 | 3,585 | 4,683,600 |
| 2013/04/24 | 3,400 | 3,490 | 3,385 | 3,460 | 3,625,500 |
| 2013/04/23 | 3,380 | 3,380 | 3,315 | 3,330 | 1,036,600 |
| 2013/04/22 | 3,345 | 3,395 | 3,335 | 3,370 | 1,766,900 |
| 2013/04/19 | 3,225 | 3,300 | 3,210 | 3,275 | 2,185,700 |
| 2013/04/18 | 3,210 | 3,225 | 3,180 | 3,195 | 1,816,800 |
| 2013/04/17 | 3,240 | 3,265 | 3,205 | 3,215 | 2,117,200 |
| 2013/04/16 | 3,170 | 3,245 | 3,155 | 3,215 | 2,978,200 |
| 2013/04/15 | 3,245 | 3,260 | 3,190 | 3,210 | 2,938,600 |
| 2013/04/12 | 3,395 | 3,395 | 3,260 | 3,315 | 3,062,600 |
| 2013/04/11 | 3,410 | 3,450 | 3,325 | 3,360 | 2,831,100 |
| 2013/04/10 | 3,285 | 3,450 | 3,270 | 3,390 | 3,949,600 |
| 2013/04/09 | 3,160 | 3,275 | 3,135 | 3,255 | 3,645,600 |
| 2013/04/08 | 3,190 | 3,195 | 3,100 | 3,120 | 2,494,800 |
| 2013/04/05 | 3,280 | 3,315 | 3,095 | 3,100 | 3,499,700 |
| 2013/04/04 | 3,150 | 3,200 | 3,100 | 3,200 | 2,278,300 |
| 2013/04/03 | 3,250 | 3,250 | 3,155 | 3,205 | 1,730,600 |
| 2013/04/02 | 3,260 | 3,265 | 3,145 | 3,200 | 2,197,700 |
| 2013/04/01 | 3,305 | 3,365 | 3,285 | 3,295 | 1,994,700 |
| 2013/03/29 | 3,290 | 3,340 | 3,250 | 3,270 | 1,494,800 |
| 2013/03/28 | 3,315 | 3,325 | 3,270 | 3,285 | 1,841,800 |
| 2013/03/27 | 3,350 | 3,375 | 3,335 | 3,355 | 867,000 |
| 2013/03/26 | 3,390 | 3,420 | 3,345 | 3,365 | 1,365,700 |
| 2013/03/25 | 3,430 | 3,445 | 3,400 | 3,425 | 2,007,200 |
| 2013/03/22 | 3,380 | 3,405 | 3,335 | 3,360 | 1,489,800 |
| 2013/03/21 | 3,475 | 3,485 | 3,430 | 3,440 | 1,519,000 |
| 2013/03/19 | 3,435 | 3,490 | 3,405 | 3,445 | 2,482,800 |
| 2013/03/18 | 3,470 | 3,470 | 3,340 | 3,365 | 1,647,800 |
| 2013/03/15 | 3,390 | 3,495 | 3,375 | 3,495 | 2,096,000 |
| 2013/03/14 | 3,400 | 3,420 | 3,320 | 3,390 | 1,132,600 |
| 2013/03/13 | 3,380 | 3,435 | 3,350 | 3,385 | 2,033,500 |
| 2013/03/12 | 3,285 | 3,455 | 3,280 | 3,415 | 5,075,800 |
| 2013/03/11 | 3,275 | 3,290 | 3,210 | 3,240 | 2,344,100 |
| 2013/03/08 | 3,240 | 3,290 | 3,235 | 3,255 | 5,200,900 |
| 2013/03/07 | 3,190 | 3,240 | 3,180 | 3,200 | 1,410,900 |
| 2013/03/06 | 3,205 | 3,205 | 3,150 | 3,195 | 1,670,100 |
| 2013/03/05 | 3,185 | 3,240 | 3,165 | 3,190 | 1,646,300 |
| 2013/03/04 | 3,190 | 3,210 | 3,165 | 3,185 | 1,025,500 |
| 2013/03/01 | 3,170 | 3,180 | 3,140 | 3,175 | 1,263,000 |
| 2013/02/28 | 3,185 | 3,210 | 3,165 | 3,200 | 1,825,500 |
| 2013/02/27 | 3,160 | 3,160 | 3,095 | 3,140 | 2,309,400 |
| 2013/02/26 | 3,170 | 3,200 | 3,160 | 3,165 | 2,478,300 |
| 2013/02/25 | 3,200 | 3,275 | 3,195 | 3,260 | 3,179,600 |
| 2013/02/22 | 3,230 | 3,250 | 3,170 | 3,245 | 3,008,600 |
| 2013/02/21 | 3,260 | 3,295 | 3,250 | 3,275 | 1,330,400 |
| 2013/02/20 | 3,340 | 3,350 | 3,285 | 3,305 | 1,453,500 |
| 2013/02/19 | 3,315 | 3,320 | 3,245 | 3,300 | 1,825,000 |
| 2013/02/18 | 3,320 | 3,360 | 3,310 | 3,340 | 1,585,300 |
| 2013/02/15 | 3,275 | 3,285 | 3,225 | 3,275 | 1,703,800 |
| 2013/02/14 | 3,280 | 3,370 | 3,270 | 3,315 | 2,845,800 |
| 2013/02/13 | 3,235 | 3,290 | 3,200 | 3,275 | 2,304,900 |
| 2013/02/12 | 3,290 | 3,315 | 3,230 | 3,230 | 1,954,000 |
| 2013/02/08 | 3,200 | 3,260 | 3,195 | 3,210 | 2,171,100 |
| 2013/02/07 | 3,265 | 3,275 | 3,230 | 3,270 | 1,790,200 |
| 2013/02/06 | 3,240 | 3,300 | 3,215 | 3,270 | 3,036,100 |
| 2013/02/05 | 3,140 | 3,250 | 3,140 | 3,190 | 3,008,200 |
| 2013/02/04 | 3,165 | 3,180 | 3,125 | 3,170 | 2,691,300 |
| 2013/02/01 | 3,245 | 3,290 | 3,120 | 3,155 | 5,703,800 |
| 2013/01/31 | 3,315 | 3,405 | 3,275 | 3,385 | 3,061,700 |
| 2013/01/30 | 3,350 | 3,350 | 3,255 | 3,315 | 2,041,800 |
| 2013/01/29 | 3,180 | 3,310 | 3,165 | 3,280 | 3,709,200 |
| 2013/01/28 | 3,160 | 3,190 | 3,140 | 3,160 | 2,216,900 |
| 2013/01/25 | 3,220 | 3,225 | 3,080 | 3,130 | 2,856,800 |
| 2013/01/24 | 3,100 | 3,170 | 3,050 | 3,150 | 1,874,600 |
| 2013/01/23 | 3,170 | 3,180 | 3,110 | 3,120 | 3,392,700 |
| 2013/01/22 | 3,300 | 3,310 | 3,220 | 3,255 | 2,911,800 |
| 2013/01/21 | 3,395 | 3,400 | 3,300 | 3,305 | 1,963,600 |
| 2013/01/18 | 3,340 | 3,370 | 3,290 | 3,365 | 2,731,600 |
| 2013/01/17 | 3,300 | 3,340 | 3,180 | 3,240 | 3,132,000 |
| 2013/01/16 | 3,345 | 3,370 | 3,295 | 3,305 | 2,355,200 |
| 2013/01/15 | 3,435 | 3,435 | 3,310 | 3,365 | 2,791,000 |
| 2013/01/11 | 3,480 | 3,490 | 3,430 | 3,450 | 2,859,100 |
| 2013/01/10 | 3,430 | 3,475 | 3,410 | 3,460 | 2,400,400 |
| 2013/01/09 | 3,250 | 3,420 | 3,245 | 3,410 | 3,649,000 |
| 2013/01/08 | 3,265 | 3,485 | 3,230 | 3,240 | 3,015,600 |
| 2013/01/07 | 3,250 | 3,315 | 3,210 | 3,260 | 2,869,500 |
| 2013/01/04 | 3,230 | 3,245 | 3,195 | 3,215 | 2,029,600 |