東京エレクトロン(8035)の株価時系列情報
東京エレクトロン(8035)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 | 4,000 | 4,030 | 3,915 | 3,935 | 1,652,700 |
| 2012/12/27 | 3,990 | 4,010 | 3,960 | 3,985 | 1,807,100 |
| 2012/12/26 | 3,875 | 3,935 | 3,855 | 3,935 | 1,195,700 |
| 2012/12/25 | 3,835 | 3,845 | 3,785 | 3,835 | 903,800 |
| 2012/12/21 | 3,855 | 3,900 | 3,750 | 3,755 | 1,899,100 |
| 2012/12/20 | 3,865 | 3,885 | 3,790 | 3,800 | 1,675,000 |
| 2012/12/19 | 3,815 | 3,850 | 3,785 | 3,850 | 1,511,100 |
| 2012/12/18 | 3,835 | 3,875 | 3,785 | 3,825 | 1,075,100 |
| 2012/12/17 | 3,920 | 3,920 | 3,850 | 3,865 | 1,323,100 |
| 2012/12/14 | 3,850 | 3,870 | 3,780 | 3,850 | 4,159,000 |
| 2012/12/13 | 3,785 | 3,830 | 3,770 | 3,800 | 1,910,700 |
| 2012/12/12 | 3,720 | 3,725 | 3,690 | 3,710 | 1,006,600 |
| 2012/12/11 | 3,615 | 3,675 | 3,615 | 3,670 | 856,400 |
| 2012/12/10 | 3,690 | 3,730 | 3,610 | 3,615 | 1,291,900 |
| 2012/12/07 | 3,645 | 3,680 | 3,635 | 3,660 | 975,900 |
| 2012/12/06 | 3,690 | 3,710 | 3,645 | 3,650 | 1,920,000 |
| 2012/12/05 | 3,605 | 3,720 | 3,585 | 3,680 | 1,183,300 |
| 2012/12/04 | 3,655 | 3,680 | 3,625 | 3,650 | 1,196,800 |
| 2012/12/03 | 3,685 | 3,695 | 3,625 | 3,675 | 1,135,400 |
| 2012/11/30 | 3,605 | 3,685 | 3,580 | 3,675 | 1,808,600 |
| 2012/11/29 | 3,570 | 3,600 | 3,545 | 3,575 | 1,141,200 |
| 2012/11/28 | 3,515 | 3,535 | 3,495 | 3,505 | 1,301,200 |
| 2012/11/27 | 3,585 | 3,615 | 3,530 | 3,550 | 1,592,200 |
| 2012/11/26 | 3,670 | 3,690 | 3,610 | 3,620 | 1,485,500 |
| 2012/11/22 | 3,555 | 3,620 | 3,550 | 3,620 | 1,588,200 |
| 2012/11/21 | 3,510 | 3,575 | 3,475 | 3,530 | 1,979,500 |
| 2012/11/20 | 3,595 | 3,620 | 3,485 | 3,490 | 1,700,000 |
| 2012/11/19 | 3,675 | 3,675 | 3,550 | 3,560 | 1,530,900 |
| 2012/11/16 | 3,545 | 3,635 | 3,540 | 3,580 | 1,905,300 |
| 2012/11/15 | 3,465 | 3,545 | 3,410 | 3,525 | 1,488,400 |
| 2012/11/14 | 3,430 | 3,445 | 3,395 | 3,435 | 586,200 |
| 2012/11/13 | 3,420 | 3,430 | 3,360 | 3,415 | 777,400 |
| 2012/11/12 | 3,380 | 3,415 | 3,370 | 3,380 | 759,000 |
| 2012/11/09 | 3,415 | 3,445 | 3,400 | 3,410 | 1,290,600 |
| 2012/11/08 | 3,505 | 3,520 | 3,450 | 3,455 | 1,267,700 |
| 2012/11/07 | 3,570 | 3,605 | 3,535 | 3,590 | 1,146,900 |
| 2012/11/06 | 3,645 | 3,675 | 3,565 | 3,565 | 1,401,700 |
| 2012/11/05 | 3,655 | 3,695 | 3,650 | 3,670 | 637,400 |
| 2012/11/02 | 3,720 | 3,765 | 3,680 | 3,685 | 1,253,700 |
| 2012/11/01 | 3,530 | 3,670 | 3,520 | 3,650 | 1,273,700 |
| 2012/10/31 | 3,580 | 3,635 | 3,575 | 3,585 | 1,047,300 |
| 2012/10/30 | 3,555 | 3,640 | 3,525 | 3,540 | 1,369,300 |
| 2012/10/29 | 3,495 | 3,555 | 3,475 | 3,540 | 1,012,100 |
| 2012/10/26 | 3,565 | 3,575 | 3,490 | 3,505 | 1,487,000 |
| 2012/10/25 | 3,505 | 3,565 | 3,480 | 3,560 | 1,243,400 |
| 2012/10/24 | 3,495 | 3,555 | 3,450 | 3,515 | 1,957,400 |
| 2012/10/23 | 3,630 | 3,635 | 3,550 | 3,550 | 1,189,900 |
| 2012/10/22 | 3,560 | 3,635 | 3,520 | 3,625 | 1,024,900 |
| 2012/10/19 | 3,585 | 3,640 | 3,565 | 3,625 | 1,563,700 |
| 2012/10/18 | 3,545 | 3,630 | 3,505 | 3,630 | 2,071,400 |
| 2012/10/17 | 3,535 | 3,550 | 3,470 | 3,510 | 2,565,000 |
| 2012/10/16 | 3,540 | 3,575 | 3,475 | 3,520 | 1,883,600 |
| 2012/10/15 | 3,430 | 3,525 | 3,395 | 3,505 | 1,838,500 |
| 2012/10/12 | 3,370 | 3,460 | 3,365 | 3,435 | 2,838,300 |
| 2012/10/11 | 3,250 | 3,400 | 3,250 | 3,345 | 2,512,500 |
| 2012/10/10 | 3,200 | 3,365 | 3,195 | 3,280 | 3,028,800 |
| 2012/10/09 | 3,260 | 3,320 | 3,245 | 3,265 | 1,473,900 |
| 2012/10/05 | 3,310 | 3,355 | 3,250 | 3,330 | 1,536,400 |
| 2012/10/04 | 3,255 | 3,290 | 3,155 | 3,280 | 1,914,600 |
| 2012/10/03 | 3,285 | 3,320 | 3,220 | 3,225 | 1,645,200 |
| 2012/10/02 | 3,350 | 3,395 | 3,320 | 3,340 | 1,336,700 |
| 2012/10/01 | 3,325 | 3,355 | 3,275 | 3,305 | 1,289,900 |
| 2012/09/28 | 3,415 | 3,420 | 3,315 | 3,325 | 1,162,300 |
| 2012/09/27 | 3,425 | 3,480 | 3,375 | 3,400 | 1,437,400 |
| 2012/09/26 | 3,450 | 3,475 | 3,385 | 3,425 | 1,377,000 |
| 2012/09/25 | 3,545 | 3,590 | 3,495 | 3,560 | 1,206,800 |
| 2012/09/24 | 3,540 | 3,595 | 3,535 | 3,555 | 1,231,900 |
| 2012/09/21 | 3,630 | 3,655 | 3,565 | 3,570 | 1,580,400 |
| 2012/09/20 | 3,725 | 3,740 | 3,640 | 3,645 | 2,718,300 |
| 2012/09/19 | 3,715 | 3,855 | 3,690 | 3,840 | 1,920,400 |
| 2012/09/18 | 3,715 | 3,790 | 3,705 | 3,710 | 1,477,800 |
| 2012/09/14 | 3,575 | 3,665 | 3,560 | 3,640 | 2,759,600 |
| 2012/09/13 | 3,585 | 3,615 | 3,525 | 3,540 | 1,223,900 |
| 2012/09/12 | 3,530 | 3,600 | 3,510 | 3,595 | 1,319,900 |
| 2012/09/11 | 3,580 | 3,610 | 3,525 | 3,540 | 1,225,300 |
| 2012/09/10 | 3,730 | 3,730 | 3,600 | 3,625 | 1,365,100 |
| 2012/09/07 | 3,735 | 3,760 | 3,690 | 3,750 | 1,262,400 |
| 2012/09/06 | 3,630 | 3,670 | 3,575 | 3,590 | 1,069,300 |
| 2012/09/05 | 3,645 | 3,645 | 3,600 | 3,615 | 861,100 |
| 2012/09/04 | 3,645 | 3,725 | 3,630 | 3,650 | 1,307,700 |
| 2012/09/03 | 3,675 | 3,730 | 3,640 | 3,660 | 816,300 |
| 2012/08/31 | 3,740 | 3,775 | 3,675 | 3,675 | 1,231,900 |
| 2012/08/30 | 3,865 | 3,865 | 3,790 | 3,805 | 761,400 |
| 2012/08/29 | 3,850 | 3,895 | 3,840 | 3,875 | 1,027,000 |
| 2012/08/28 | 3,905 | 3,905 | 3,780 | 3,800 | 1,585,800 |
| 2012/08/27 | 3,865 | 3,875 | 3,825 | 3,845 | 782,100 |
| 2012/08/24 | 3,865 | 3,885 | 3,840 | 3,850 | 862,500 |
| 2012/08/23 | 3,875 | 3,965 | 3,850 | 3,955 | 2,501,500 |
| 2012/08/22 | 3,910 | 3,915 | 3,795 | 3,840 | 2,153,800 |
| 2012/08/21 | 3,995 | 3,995 | 3,950 | 3,950 | 827,500 |
| 2012/08/20 | 4,025 | 4,045 | 3,965 | 3,990 | 1,089,400 |
| 2012/08/17 | 4,025 | 4,045 | 3,970 | 4,000 | 1,706,600 |
| 2012/08/16 | 3,875 | 3,980 | 3,870 | 3,980 | 2,463,600 |
| 2012/08/15 | 3,870 | 3,900 | 3,810 | 3,850 | 2,438,900 |
| 2012/08/14 | 3,905 | 3,935 | 3,790 | 3,820 | 2,316,700 |
| 2012/08/13 | 3,900 | 3,935 | 3,875 | 3,910 | 886,700 |
| 2012/08/10 | 3,900 | 3,925 | 3,880 | 3,890 | 1,569,900 |
| 2012/08/09 | 3,795 | 3,945 | 3,790 | 3,920 | 1,943,100 |
| 2012/08/08 | 3,835 | 3,930 | 3,780 | 3,795 | 2,124,600 |
| 2012/08/07 | 3,770 | 3,810 | 3,740 | 3,795 | 802,900 |
| 2012/08/06 | 3,760 | 3,795 | 3,755 | 3,785 | 1,090,800 |
| 2012/08/03 | 3,700 | 3,725 | 3,665 | 3,690 | 1,129,200 |
| 2012/08/02 | 3,715 | 3,790 | 3,710 | 3,770 | 1,587,000 |
| 2012/08/01 | 3,620 | 3,735 | 3,615 | 3,700 | 1,563,900 |
| 2012/07/31 | 3,380 | 3,745 | 3,360 | 3,675 | 3,377,200 |
| 2012/07/30 | 3,600 | 3,640 | 3,495 | 3,555 | 1,561,100 |
| 2012/07/27 | 3,480 | 3,560 | 3,465 | 3,545 | 1,532,100 |
| 2012/07/26 | 3,360 | 3,450 | 3,305 | 3,410 | 3,013,200 |
| 2012/07/25 | 3,460 | 3,460 | 3,315 | 3,330 | 1,826,300 |
| 2012/07/24 | 3,520 | 3,575 | 3,500 | 3,530 | 1,399,800 |
| 2012/07/23 | 3,520 | 3,590 | 3,495 | 3,520 | 997,900 |
| 2012/07/20 | 3,660 | 3,695 | 3,565 | 3,575 | 1,357,500 |
| 2012/07/19 | 3,550 | 3,620 | 3,550 | 3,615 | 1,600,700 |
| 2012/07/18 | 3,515 | 3,520 | 3,480 | 3,490 | 1,391,900 |
| 2012/07/17 | 3,475 | 3,520 | 3,440 | 3,490 | 1,102,200 |
| 2012/07/13 | 3,455 | 3,530 | 3,455 | 3,470 | 1,442,700 |
| 2012/07/12 | 3,545 | 3,570 | 3,450 | 3,465 | 1,679,900 |
| 2012/07/11 | 3,455 | 3,515 | 3,440 | 3,510 | 1,804,200 |
| 2012/07/10 | 3,495 | 3,555 | 3,485 | 3,490 | 1,989,200 |
| 2012/07/09 | 3,545 | 3,570 | 3,455 | 3,460 | 3,058,600 |
| 2012/07/06 | 3,670 | 3,700 | 3,635 | 3,685 | 1,308,700 |
| 2012/07/05 | 3,705 | 3,735 | 3,680 | 3,690 | 944,300 |
| 2012/07/04 | 3,720 | 3,780 | 3,710 | 3,715 | 1,186,400 |
| 2012/07/03 | 3,680 | 3,720 | 3,650 | 3,680 | 963,000 |
| 2012/07/02 | 3,730 | 3,750 | 3,675 | 3,680 | 798,200 |
| 2012/06/29 | 3,600 | 3,730 | 3,595 | 3,695 | 1,566,300 |
| 2012/06/28 | 3,610 | 3,665 | 3,600 | 3,660 | 1,290,600 |
| 2012/06/27 | 3,650 | 3,655 | 3,550 | 3,580 | 1,647,300 |
| 2012/06/26 | 3,695 | 3,720 | 3,635 | 3,655 | 1,598,500 |
| 2012/06/25 | 3,830 | 3,850 | 3,755 | 3,765 | 1,206,800 |
| 2012/06/22 | 3,725 | 3,820 | 3,695 | 3,805 | 1,212,900 |
| 2012/06/21 | 3,760 | 3,840 | 3,760 | 3,795 | 1,286,300 |
| 2012/06/20 | 3,800 | 3,820 | 3,720 | 3,745 | 1,351,500 |
| 2012/06/19 | 3,765 | 3,805 | 3,740 | 3,760 | 1,014,900 |
| 2012/06/18 | 3,835 | 3,845 | 3,795 | 3,800 | 984,500 |
| 2012/06/15 | 3,770 | 3,785 | 3,690 | 3,725 | 1,551,900 |
| 2012/06/14 | 3,685 | 3,745 | 3,655 | 3,730 | 1,553,200 |
| 2012/06/13 | 3,725 | 3,765 | 3,700 | 3,725 | 1,217,700 |
| 2012/06/12 | 3,625 | 3,740 | 3,615 | 3,705 | 1,626,600 |
| 2012/06/11 | 3,640 | 3,735 | 3,630 | 3,710 | 1,977,000 |
| 2012/06/08 | 3,645 | 3,650 | 3,515 | 3,540 | 4,427,500 |
| 2012/06/07 | 3,750 | 3,755 | 3,625 | 3,670 | 1,646,500 |
| 2012/06/06 | 3,560 | 3,620 | 3,485 | 3,600 | 1,694,900 |
| 2012/06/05 | 3,405 | 3,500 | 3,405 | 3,500 | 1,243,100 |
| 2012/06/04 | 3,355 | 3,425 | 3,340 | 3,400 | 1,408,600 |
| 2012/06/01 | 3,470 | 3,530 | 3,450 | 3,455 | 1,550,100 |
| 2012/05/31 | 3,520 | 3,545 | 3,470 | 3,540 | 1,749,400 |
| 2012/05/30 | 3,575 | 3,630 | 3,560 | 3,625 | 1,467,700 |
| 2012/05/29 | 3,490 | 3,595 | 3,455 | 3,590 | 1,372,800 |
| 2012/05/28 | 3,570 | 3,595 | 3,520 | 3,550 | 1,429,900 |
| 2012/05/25 | 3,720 | 3,725 | 3,570 | 3,585 | 1,477,800 |
| 2012/05/24 | 3,665 | 3,715 | 3,610 | 3,690 | 2,241,200 |
| 2012/05/23 | 3,845 | 3,850 | 3,700 | 3,725 | 1,695,300 |
| 2012/05/22 | 3,860 | 3,875 | 3,825 | 3,855 | 796,500 |
| 2012/05/21 | 3,810 | 3,855 | 3,790 | 3,805 | 1,106,000 |
| 2012/05/18 | 3,960 | 3,965 | 3,825 | 3,850 | 1,934,100 |
| 2012/05/17 | 4,030 | 4,080 | 3,960 | 4,080 | 2,016,100 |
| 2012/05/16 | 4,050 | 4,080 | 4,000 | 4,035 | 1,851,600 |
| 2012/05/15 | 4,005 | 4,070 | 3,920 | 4,055 | 2,179,800 |
| 2012/05/14 | 4,005 | 4,085 | 4,005 | 4,035 | 1,096,400 |
| 2012/05/11 | 4,030 | 4,070 | 3,950 | 3,960 | 1,602,600 |
| 2012/05/10 | 3,990 | 4,020 | 3,950 | 3,995 | 1,427,500 |
| 2012/05/09 | 3,945 | 3,990 | 3,925 | 3,990 | 2,466,300 |
| 2012/05/08 | 4,095 | 4,110 | 3,980 | 4,005 | 1,620,600 |
| 2012/05/07 | 3,990 | 4,035 | 3,965 | 3,975 | 1,476,300 |
| 2012/05/02 | 4,080 | 4,110 | 4,040 | 4,060 | 2,014,000 |
| 2012/05/01 | 4,150 | 4,180 | 4,030 | 4,085 | 3,578,800 |
| 2012/04/27 | 4,515 | 4,535 | 4,415 | 4,455 | 1,610,100 |
| 2012/04/26 | 4,515 | 4,535 | 4,460 | 4,495 | 1,007,800 |
| 2012/04/25 | 4,435 | 4,455 | 4,415 | 4,445 | 1,089,900 |
| 2012/04/24 | 4,390 | 4,445 | 4,350 | 4,380 | 863,200 |
| 2012/04/23 | 4,435 | 4,480 | 4,395 | 4,405 | 825,800 |
| 2012/04/20 | 4,435 | 4,450 | 4,390 | 4,430 | 1,123,700 |
| 2012/04/19 | 4,440 | 4,525 | 4,430 | 4,470 | 1,206,500 |
| 2012/04/18 | 4,430 | 4,505 | 4,405 | 4,495 | 1,606,400 |
| 2012/04/17 | 4,380 | 4,435 | 4,340 | 4,375 | 1,088,600 |
| 2012/04/16 | 4,435 | 4,450 | 4,360 | 4,365 | 1,028,100 |
| 2012/04/13 | 4,565 | 4,595 | 4,475 | 4,495 | 3,358,200 |
| 2012/04/12 | 4,575 | 4,575 | 4,470 | 4,560 | 1,619,300 |
| 2012/04/11 | 4,510 | 4,585 | 4,505 | 4,570 | 1,444,400 |
| 2012/04/10 | 4,670 | 4,715 | 4,565 | 4,585 | 1,323,500 |
| 2012/04/09 | 4,635 | 4,730 | 4,625 | 4,690 | 1,083,100 |
| 2012/04/06 | 4,650 | 4,725 | 4,625 | 4,720 | 1,500,000 |
| 2012/04/05 | 4,665 | 4,705 | 4,615 | 4,690 | 2,218,400 |
| 2012/04/04 | 4,880 | 4,895 | 4,750 | 4,750 | 1,286,000 |
| 2012/04/03 | 4,810 | 4,905 | 4,795 | 4,875 | 1,014,400 |
| 2012/04/02 | 4,795 | 4,830 | 4,770 | 4,795 | 1,211,800 |
| 2012/03/30 | 4,760 | 4,760 | 4,690 | 4,735 | 1,595,200 |
| 2012/03/29 | 4,890 | 4,890 | 4,765 | 4,785 | 1,364,300 |
| 2012/03/28 | 4,885 | 4,940 | 4,860 | 4,935 | 1,037,800 |
| 2012/03/27 | 4,940 | 4,950 | 4,880 | 4,910 | 1,129,400 |
| 2012/03/26 | 4,790 | 4,855 | 4,760 | 4,845 | 883,600 |
| 2012/03/23 | 4,795 | 4,825 | 4,745 | 4,755 | 1,333,500 |
| 2012/03/22 | 4,780 | 4,880 | 4,770 | 4,865 | 1,870,700 |
| 2012/03/21 | 4,765 | 4,800 | 4,735 | 4,755 | 1,401,600 |
| 2012/03/19 | 4,735 | 4,795 | 4,730 | 4,795 | 996,100 |
| 2012/03/16 | 4,690 | 4,770 | 4,680 | 4,770 | 1,412,000 |
| 2012/03/15 | 4,675 | 4,695 | 4,630 | 4,680 | 1,375,200 |
| 2012/03/14 | 4,595 | 4,695 | 4,580 | 4,640 | 2,433,800 |
| 2012/03/13 | 4,485 | 4,535 | 4,445 | 4,470 | 1,662,000 |
| 2012/03/12 | 4,530 | 4,545 | 4,485 | 4,495 | 2,067,500 |
| 2012/03/09 | 4,480 | 4,520 | 4,425 | 4,475 | 4,747,100 |
| 2012/03/08 | 4,300 | 4,360 | 4,295 | 4,360 | 1,871,900 |
| 2012/03/07 | 4,110 | 4,255 | 4,105 | 4,230 | 1,863,000 |
| 2012/03/06 | 4,195 | 4,205 | 4,115 | 4,175 | 3,053,400 |
| 2012/03/05 | 4,290 | 4,325 | 4,205 | 4,235 | 2,208,600 |
| 2012/03/02 | 4,495 | 4,500 | 4,365 | 4,390 | 2,197,200 |
| 2012/03/01 | 4,520 | 4,565 | 4,410 | 4,425 | 2,006,700 |
| 2012/02/29 | 4,515 | 4,585 | 4,490 | 4,510 | 2,306,200 |
| 2012/02/28 | 4,380 | 4,510 | 4,325 | 4,510 | 2,309,300 |
| 2012/02/27 | 4,590 | 4,605 | 4,460 | 4,465 | 1,809,200 |
| 2012/02/24 | 4,470 | 4,535 | 4,455 | 4,530 | 2,216,000 |
| 2012/02/23 | 4,380 | 4,435 | 4,350 | 4,415 | 1,672,700 |
| 2012/02/22 | 4,365 | 4,370 | 4,255 | 4,350 | 2,172,600 |
| 2012/02/21 | 4,385 | 4,450 | 4,380 | 4,395 | 1,442,300 |
| 2012/02/20 | 4,470 | 4,480 | 4,375 | 4,400 | 1,516,600 |
| 2012/02/17 | 4,400 | 4,470 | 4,370 | 4,385 | 2,203,900 |
| 2012/02/16 | 4,190 | 4,320 | 4,180 | 4,270 | 2,218,300 |
| 2012/02/15 | 4,125 | 4,230 | 4,110 | 4,195 | 2,065,900 |
| 2012/02/14 | 4,075 | 4,135 | 4,055 | 4,110 | 1,683,400 |
| 2012/02/13 | 4,085 | 4,140 | 4,075 | 4,110 | 1,149,500 |
| 2012/02/10 | 4,145 | 4,185 | 4,130 | 4,130 | 1,676,500 |
| 2012/02/09 | 4,095 | 4,190 | 4,065 | 4,145 | 2,295,700 |
| 2012/02/08 | 4,090 | 4,110 | 4,030 | 4,075 | 1,942,600 |
| 2012/02/07 | 4,000 | 4,085 | 3,960 | 4,040 | 2,701,400 |
| 2012/02/06 | 4,190 | 4,215 | 4,005 | 4,040 | 5,996,400 |
| 2012/02/03 | 4,365 | 4,435 | 4,355 | 4,400 | 984,200 |
| 2012/02/02 | 4,395 | 4,410 | 4,340 | 4,365 | 1,082,800 |
| 2012/02/01 | 4,335 | 4,390 | 4,320 | 4,375 | 1,019,300 |
| 2012/01/31 | 4,385 | 4,385 | 4,315 | 4,340 | 1,554,800 |
| 2012/01/30 | 4,315 | 4,400 | 4,310 | 4,380 | 1,586,400 |
| 2012/01/27 | 4,385 | 4,385 | 4,315 | 4,350 | 1,838,500 |
| 2012/01/26 | 4,370 | 4,375 | 4,315 | 4,340 | 1,086,600 |
| 2012/01/25 | 4,295 | 4,370 | 4,285 | 4,350 | 1,443,500 |
| 2012/01/24 | 4,335 | 4,350 | 4,240 | 4,250 | 1,372,000 |
| 2012/01/23 | 4,285 | 4,365 | 4,255 | 4,275 | 1,623,000 |
| 2012/01/20 | 4,425 | 4,440 | 4,255 | 4,335 | 3,069,400 |
| 2012/01/19 | 4,370 | 4,400 | 4,330 | 4,355 | 2,393,300 |
| 2012/01/18 | 4,180 | 4,245 | 4,165 | 4,230 | 1,898,300 |
| 2012/01/17 | 4,095 | 4,145 | 4,070 | 4,125 | 1,711,500 |
| 2012/01/16 | 4,045 | 4,045 | 3,995 | 4,025 | 1,315,100 |
| 2012/01/13 | 4,100 | 4,120 | 4,050 | 4,100 | 2,004,000 |
| 2012/01/12 | 4,100 | 4,145 | 4,045 | 4,080 | 2,228,000 |
| 2012/01/11 | 4,000 | 4,145 | 4,000 | 4,075 | 2,853,200 |
| 2012/01/10 | 3,915 | 3,995 | 3,900 | 3,980 | 1,452,200 |
| 2012/01/06 | 3,890 | 3,915 | 3,835 | 3,880 | 1,124,100 |
| 2012/01/05 | 3,915 | 3,960 | 3,895 | 3,900 | 853,200 |
| 2012/01/04 | 3,925 | 3,980 | 3,915 | 3,970 | 1,205,800 |