テルモ(4543)の株価時系列情報
テルモ(4543)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 | 3,440 | 3,445 | 3,400 | 3,405 | 819,000 |
| 2012/12/27 | 3,425 | 3,450 | 3,410 | 3,415 | 911,600 |
| 2012/12/26 | 3,415 | 3,425 | 3,385 | 3,410 | 875,700 |
| 2012/12/25 | 3,465 | 3,465 | 3,395 | 3,410 | 707,800 |
| 2012/12/21 | 3,410 | 3,440 | 3,390 | 3,405 | 2,204,300 |
| 2012/12/20 | 3,525 | 3,530 | 3,435 | 3,435 | 1,921,300 |
| 2012/12/19 | 3,550 | 3,580 | 3,515 | 3,580 | 898,500 |
| 2012/12/18 | 3,495 | 3,520 | 3,485 | 3,510 | 517,000 |
| 2012/12/17 | 3,560 | 3,565 | 3,495 | 3,500 | 642,700 |
| 2012/12/14 | 3,505 | 3,510 | 3,430 | 3,480 | 2,909,800 |
| 2012/12/13 | 3,460 | 3,540 | 3,450 | 3,520 | 781,100 |
| 2012/12/12 | 3,440 | 3,450 | 3,405 | 3,410 | 383,300 |
| 2012/12/11 | 3,405 | 3,415 | 3,380 | 3,410 | 526,500 |
| 2012/12/10 | 3,460 | 3,460 | 3,405 | 3,430 | 443,900 |
| 2012/12/07 | 3,420 | 3,445 | 3,385 | 3,390 | 431,100 |
| 2012/12/06 | 3,495 | 3,500 | 3,415 | 3,420 | 853,900 |
| 2012/12/05 | 3,405 | 3,505 | 3,405 | 3,465 | 597,400 |
| 2012/12/04 | 3,450 | 3,460 | 3,415 | 3,430 | 360,500 |
| 2012/12/03 | 3,490 | 3,500 | 3,450 | 3,455 | 503,100 |
| 2012/11/30 | 3,485 | 3,520 | 3,485 | 3,490 | 615,400 |
| 2012/11/29 | 3,490 | 3,500 | 3,440 | 3,465 | 696,400 |
| 2012/11/28 | 3,485 | 3,525 | 3,450 | 3,455 | 600,900 |
| 2012/11/27 | 3,560 | 3,590 | 3,510 | 3,530 | 778,400 |
| 2012/11/26 | 3,600 | 3,615 | 3,575 | 3,590 | 737,600 |
| 2012/11/22 | 3,490 | 3,540 | 3,465 | 3,540 | 582,300 |
| 2012/11/21 | 3,470 | 3,470 | 3,415 | 3,440 | 498,700 |
| 2012/11/20 | 3,435 | 3,455 | 3,415 | 3,420 | 335,500 |
| 2012/11/19 | 3,420 | 3,445 | 3,385 | 3,425 | 511,800 |
| 2012/11/16 | 3,300 | 3,360 | 3,300 | 3,350 | 698,800 |
| 2012/11/15 | 3,290 | 3,295 | 3,250 | 3,285 | 550,000 |
| 2012/11/14 | 3,255 | 3,280 | 3,240 | 3,270 | 289,100 |
| 2012/11/13 | 3,265 | 3,285 | 3,215 | 3,240 | 506,100 |
| 2012/11/12 | 3,225 | 3,255 | 3,220 | 3,225 | 326,100 |
| 2012/11/09 | 3,235 | 3,315 | 3,220 | 3,280 | 813,300 |
| 2012/11/08 | 3,380 | 3,385 | 3,330 | 3,355 | 460,600 |
| 2012/11/07 | 3,435 | 3,435 | 3,375 | 3,415 | 592,700 |
| 2012/11/06 | 3,410 | 3,420 | 3,395 | 3,395 | 340,800 |
| 2012/11/05 | 3,425 | 3,445 | 3,410 | 3,430 | 397,000 |
| 2012/11/02 | 3,480 | 3,485 | 3,450 | 3,465 | 629,500 |
| 2012/11/01 | 3,455 | 3,475 | 3,415 | 3,450 | 488,800 |
| 2012/10/31 | 3,445 | 3,480 | 3,420 | 3,440 | 894,300 |
| 2012/10/30 | 3,420 | 3,445 | 3,345 | 3,350 | 1,078,600 |
| 2012/10/29 | 3,480 | 3,485 | 3,425 | 3,430 | 726,700 |
| 2012/10/26 | 3,500 | 3,500 | 3,445 | 3,445 | 717,900 |
| 2012/10/25 | 3,440 | 3,480 | 3,420 | 3,470 | 557,000 |
| 2012/10/24 | 3,375 | 3,460 | 3,370 | 3,435 | 577,200 |
| 2012/10/23 | 3,440 | 3,475 | 3,425 | 3,445 | 610,000 |
| 2012/10/22 | 3,375 | 3,460 | 3,350 | 3,435 | 828,500 |
| 2012/10/19 | 3,490 | 3,515 | 3,430 | 3,460 | 722,900 |
| 2012/10/18 | 3,405 | 3,470 | 3,385 | 3,460 | 806,400 |
| 2012/10/17 | 3,305 | 3,375 | 3,300 | 3,350 | 991,000 |
| 2012/10/16 | 3,265 | 3,290 | 3,235 | 3,275 | 607,400 |
| 2012/10/15 | 3,195 | 3,245 | 3,190 | 3,235 | 775,500 |
| 2012/10/12 | 3,200 | 3,250 | 3,200 | 3,205 | 1,724,200 |
| 2012/10/11 | 3,200 | 3,215 | 3,160 | 3,175 | 691,300 |
| 2012/10/10 | 3,265 | 3,295 | 3,215 | 3,225 | 921,400 |
| 2012/10/09 | 3,345 | 3,380 | 3,320 | 3,325 | 723,700 |
| 2012/10/05 | 3,345 | 3,375 | 3,320 | 3,345 | 640,800 |
| 2012/10/04 | 3,300 | 3,325 | 3,270 | 3,315 | 563,500 |
| 2012/10/03 | 3,345 | 3,350 | 3,255 | 3,260 | 831,600 |
| 2012/10/02 | 3,360 | 3,400 | 3,355 | 3,380 | 489,400 |
| 2012/10/01 | 3,320 | 3,370 | 3,315 | 3,360 | 390,800 |
| 2012/09/28 | 3,380 | 3,385 | 3,320 | 3,360 | 734,800 |
| 2012/09/27 | 3,280 | 3,380 | 3,275 | 3,380 | 589,900 |
| 2012/09/26 | 3,315 | 3,360 | 3,300 | 3,305 | 666,900 |
| 2012/09/25 | 3,395 | 3,430 | 3,370 | 3,395 | 668,800 |
| 2012/09/24 | 3,405 | 3,405 | 3,355 | 3,380 | 1,045,500 |
| 2012/09/21 | 3,485 | 3,510 | 3,445 | 3,450 | 524,300 |
| 2012/09/20 | 3,475 | 3,510 | 3,425 | 3,450 | 1,045,300 |
| 2012/09/19 | 3,485 | 3,525 | 3,455 | 3,500 | 617,800 |
| 2012/09/18 | 3,510 | 3,520 | 3,430 | 3,435 | 734,400 |
| 2012/09/14 | 3,500 | 3,525 | 3,460 | 3,495 | 2,081,500 |
| 2012/09/13 | 3,460 | 3,495 | 3,435 | 3,480 | 497,300 |
| 2012/09/12 | 3,420 | 3,500 | 3,395 | 3,490 | 430,100 |
| 2012/09/11 | 3,395 | 3,435 | 3,390 | 3,405 | 334,400 |
| 2012/09/10 | 3,405 | 3,430 | 3,390 | 3,410 | 434,600 |
| 2012/09/07 | 3,450 | 3,455 | 3,400 | 3,435 | 721,700 |
| 2012/09/06 | 3,420 | 3,420 | 3,360 | 3,390 | 510,000 |
| 2012/09/05 | 3,435 | 3,435 | 3,385 | 3,420 | 625,900 |
| 2012/09/04 | 3,415 | 3,445 | 3,380 | 3,435 | 489,500 |
| 2012/09/03 | 3,450 | 3,480 | 3,430 | 3,430 | 578,900 |
| 2012/08/31 | 3,475 | 3,515 | 3,455 | 3,465 | 559,800 |
| 2012/08/30 | 3,520 | 3,520 | 3,460 | 3,505 | 858,200 |
| 2012/08/29 | 3,480 | 3,555 | 3,480 | 3,545 | 965,100 |
| 2012/08/28 | 3,595 | 3,625 | 3,570 | 3,615 | 951,500 |
| 2012/08/27 | 3,540 | 3,575 | 3,530 | 3,560 | 532,700 |
| 2012/08/24 | 3,535 | 3,535 | 3,480 | 3,505 | 587,600 |
| 2012/08/23 | 3,530 | 3,590 | 3,500 | 3,575 | 662,400 |
| 2012/08/22 | 3,515 | 3,545 | 3,490 | 3,530 | 402,600 |
| 2012/08/21 | 3,535 | 3,535 | 3,500 | 3,510 | 393,600 |
| 2012/08/20 | 3,555 | 3,555 | 3,520 | 3,530 | 528,200 |
| 2012/08/17 | 3,520 | 3,560 | 3,505 | 3,540 | 440,100 |
| 2012/08/16 | 3,500 | 3,535 | 3,480 | 3,525 | 475,700 |
| 2012/08/15 | 3,465 | 3,480 | 3,425 | 3,470 | 530,000 |
| 2012/08/14 | 3,410 | 3,460 | 3,400 | 3,460 | 572,400 |
| 2012/08/13 | 3,420 | 3,420 | 3,390 | 3,395 | 338,900 |
| 2012/08/10 | 3,360 | 3,410 | 3,335 | 3,400 | 670,200 |
| 2012/08/09 | 3,360 | 3,415 | 3,320 | 3,395 | 689,100 |
| 2012/08/08 | 3,335 | 3,380 | 3,325 | 3,355 | 867,100 |
| 2012/08/07 | 3,215 | 3,285 | 3,200 | 3,275 | 452,000 |
| 2012/08/06 | 3,180 | 3,230 | 3,160 | 3,220 | 564,200 |
| 2012/08/03 | 3,140 | 3,145 | 3,085 | 3,115 | 562,000 |
| 2012/08/02 | 3,200 | 3,255 | 3,195 | 3,195 | 641,600 |
| 2012/08/01 | 3,150 | 3,210 | 3,140 | 3,200 | 439,300 |
| 2012/07/31 | 3,160 | 3,245 | 3,160 | 3,220 | 715,500 |
| 2012/07/30 | 3,195 | 3,195 | 3,130 | 3,150 | 669,400 |
| 2012/07/27 | 3,115 | 3,150 | 3,080 | 3,125 | 786,400 |
| 2012/07/26 | 3,120 | 3,150 | 3,050 | 3,070 | 1,008,400 |
| 2012/07/25 | 3,095 | 3,135 | 3,065 | 3,095 | 1,002,700 |
| 2012/07/24 | 3,105 | 3,135 | 3,060 | 3,085 | 1,140,900 |
| 2012/07/23 | 3,160 | 3,185 | 3,110 | 3,125 | 847,500 |
| 2012/07/20 | 3,340 | 3,340 | 3,245 | 3,250 | 709,800 |
| 2012/07/19 | 3,365 | 3,375 | 3,350 | 3,370 | 488,300 |
| 2012/07/18 | 3,330 | 3,380 | 3,325 | 3,360 | 591,500 |
| 2012/07/17 | 3,280 | 3,340 | 3,265 | 3,310 | 634,200 |
| 2012/07/13 | 3,260 | 3,295 | 3,255 | 3,270 | 908,800 |
| 2012/07/12 | 3,300 | 3,320 | 3,270 | 3,285 | 636,200 |
| 2012/07/11 | 3,300 | 3,310 | 3,250 | 3,290 | 619,300 |
| 2012/07/10 | 3,295 | 3,340 | 3,295 | 3,320 | 815,700 |
| 2012/07/09 | 3,245 | 3,290 | 3,235 | 3,265 | 614,100 |
| 2012/07/06 | 3,315 | 3,315 | 3,240 | 3,280 | 907,700 |
| 2012/07/05 | 3,275 | 3,330 | 3,275 | 3,315 | 493,600 |
| 2012/07/04 | 3,295 | 3,305 | 3,275 | 3,280 | 385,700 |
| 2012/07/03 | 3,270 | 3,310 | 3,255 | 3,290 | 438,200 |
| 2012/07/02 | 3,270 | 3,295 | 3,230 | 3,280 | 496,200 |
| 2012/06/29 | 3,185 | 3,275 | 3,155 | 3,260 | 665,100 |
| 2012/06/28 | 3,145 | 3,215 | 3,140 | 3,205 | 689,800 |
| 2012/06/27 | 3,150 | 3,150 | 3,060 | 3,095 | 1,042,700 |
| 2012/06/26 | 3,175 | 3,185 | 3,115 | 3,145 | 896,000 |
| 2012/06/25 | 3,195 | 3,245 | 3,155 | 3,215 | 1,295,300 |
| 2012/06/22 | 3,110 | 3,165 | 3,100 | 3,155 | 897,300 |
| 2012/06/21 | 3,055 | 3,140 | 3,055 | 3,115 | 846,300 |
| 2012/06/20 | 3,035 | 3,075 | 3,020 | 3,050 | 739,000 |
| 2012/06/19 | 2,994 | 3,020 | 2,941 | 2,992 | 1,119,300 |
| 2012/06/18 | 2,989 | 3,055 | 2,939 | 3,025 | 1,165,500 |
| 2012/06/15 | 2,861 | 2,911 | 2,861 | 2,889 | 896,200 |
| 2012/06/14 | 2,847 | 2,879 | 2,832 | 2,855 | 1,070,700 |
| 2012/06/13 | 2,901 | 2,934 | 2,866 | 2,874 | 935,300 |
| 2012/06/12 | 2,899 | 2,903 | 2,868 | 2,886 | 904,600 |
| 2012/06/11 | 2,950 | 2,975 | 2,935 | 2,949 | 590,100 |
| 2012/06/08 | 2,990 | 2,993 | 2,891 | 2,900 | 2,986,200 |
| 2012/06/07 | 2,975 | 2,991 | 2,934 | 2,962 | 1,114,300 |
| 2012/06/06 | 2,889 | 2,947 | 2,880 | 2,933 | 1,621,000 |
| 2012/06/05 | 2,802 | 2,869 | 2,801 | 2,856 | 1,409,500 |
| 2012/06/04 | 2,777 | 2,808 | 2,763 | 2,800 | 1,219,400 |
| 2012/06/01 | 2,819 | 2,835 | 2,790 | 2,827 | 1,487,500 |
| 2012/05/31 | 2,788 | 2,827 | 2,768 | 2,819 | 2,498,500 |
| 2012/05/30 | 2,787 | 2,809 | 2,756 | 2,791 | 1,395,200 |
| 2012/05/29 | 2,800 | 2,802 | 2,760 | 2,786 | 1,029,600 |
| 2012/05/28 | 2,813 | 2,844 | 2,813 | 2,817 | 811,800 |
| 2012/05/25 | 2,813 | 2,850 | 2,808 | 2,813 | 1,770,800 |
| 2012/05/24 | 2,821 | 2,842 | 2,784 | 2,810 | 1,965,100 |
| 2012/05/23 | 2,935 | 2,950 | 2,883 | 2,888 | 1,414,000 |
| 2012/05/22 | 3,040 | 3,050 | 2,940 | 2,958 | 1,853,900 |
| 2012/05/21 | 3,020 | 3,075 | 3,020 | 3,040 | 603,700 |
| 2012/05/18 | 3,025 | 3,065 | 3,010 | 3,010 | 941,200 |
| 2012/05/17 | 3,050 | 3,095 | 3,050 | 3,090 | 1,082,900 |
| 2012/05/16 | 3,115 | 3,120 | 3,020 | 3,055 | 1,513,300 |
| 2012/05/15 | 3,120 | 3,175 | 3,115 | 3,145 | 757,500 |
| 2012/05/14 | 3,200 | 3,205 | 3,060 | 3,135 | 1,306,800 |
| 2012/05/11 | 3,200 | 3,265 | 3,170 | 3,240 | 2,407,200 |
| 2012/05/10 | 3,380 | 3,420 | 3,360 | 3,395 | 747,200 |
| 2012/05/09 | 3,445 | 3,465 | 3,400 | 3,400 | 754,100 |
| 2012/05/08 | 3,480 | 3,500 | 3,460 | 3,470 | 788,500 |
| 2012/05/07 | 3,495 | 3,525 | 3,490 | 3,500 | 867,900 |
| 2012/05/02 | 3,600 | 3,605 | 3,565 | 3,565 | 629,800 |
| 2012/05/01 | 3,630 | 3,630 | 3,565 | 3,580 | 771,400 |
| 2012/04/27 | 3,685 | 3,725 | 3,650 | 3,675 | 1,044,700 |
| 2012/04/26 | 3,665 | 3,680 | 3,640 | 3,665 | 615,000 |
| 2012/04/25 | 3,640 | 3,645 | 3,620 | 3,640 | 621,500 |
| 2012/04/24 | 3,590 | 3,620 | 3,570 | 3,595 | 622,100 |
| 2012/04/23 | 3,610 | 3,625 | 3,595 | 3,605 | 438,900 |
| 2012/04/20 | 3,600 | 3,630 | 3,575 | 3,575 | 815,800 |
| 2012/04/19 | 3,625 | 3,640 | 3,595 | 3,630 | 812,400 |
| 2012/04/18 | 3,640 | 3,650 | 3,595 | 3,630 | 447,400 |
| 2012/04/17 | 3,600 | 3,605 | 3,550 | 3,575 | 791,900 |
| 2012/04/16 | 3,595 | 3,645 | 3,590 | 3,620 | 645,800 |
| 2012/04/13 | 3,630 | 3,655 | 3,605 | 3,635 | 2,204,700 |
| 2012/04/12 | 3,595 | 3,630 | 3,570 | 3,610 | 850,700 |
| 2012/04/11 | 3,595 | 3,635 | 3,585 | 3,610 | 1,152,900 |
| 2012/04/10 | 3,650 | 3,670 | 3,625 | 3,660 | 573,200 |
| 2012/04/09 | 3,670 | 3,680 | 3,640 | 3,645 | 644,100 |
| 2012/04/06 | 3,700 | 3,705 | 3,660 | 3,690 | 666,800 |
| 2012/04/05 | 3,740 | 3,780 | 3,705 | 3,705 | 1,235,600 |
| 2012/04/04 | 3,810 | 3,810 | 3,725 | 3,740 | 1,049,400 |
| 2012/04/03 | 3,860 | 3,860 | 3,765 | 3,790 | 1,362,800 |
| 2012/04/02 | 3,955 | 3,955 | 3,850 | 3,850 | 1,236,800 |
| 2012/03/30 | 3,960 | 3,965 | 3,920 | 3,955 | 996,400 |
| 2012/03/29 | 3,920 | 3,945 | 3,870 | 3,945 | 1,166,300 |
| 2012/03/28 | 4,015 | 4,020 | 3,890 | 3,915 | 1,250,800 |
| 2012/03/27 | 3,970 | 4,055 | 3,955 | 4,055 | 835,400 |
| 2012/03/26 | 3,985 | 3,995 | 3,925 | 3,935 | 575,300 |
| 2012/03/23 | 3,980 | 3,985 | 3,950 | 3,960 | 538,200 |
| 2012/03/22 | 3,990 | 4,015 | 3,960 | 4,000 | 653,100 |
| 2012/03/21 | 3,910 | 3,995 | 3,910 | 3,985 | 624,700 |
| 2012/03/19 | 3,970 | 3,985 | 3,955 | 3,970 | 470,900 |
| 2012/03/16 | 3,985 | 3,990 | 3,930 | 3,940 | 811,400 |
| 2012/03/15 | 3,960 | 3,995 | 3,945 | 3,985 | 654,200 |
| 2012/03/14 | 4,000 | 4,000 | 3,955 | 3,955 | 513,400 |
| 2012/03/13 | 3,930 | 3,985 | 3,915 | 3,930 | 786,200 |
| 2012/03/12 | 3,990 | 3,990 | 3,910 | 3,920 | 643,400 |
| 2012/03/09 | 3,965 | 3,985 | 3,900 | 3,955 | 3,602,700 |
| 2012/03/08 | 3,880 | 3,880 | 3,820 | 3,875 | 934,100 |
| 2012/03/07 | 3,845 | 3,890 | 3,830 | 3,850 | 744,800 |
| 2012/03/06 | 3,885 | 3,920 | 3,870 | 3,895 | 632,500 |
| 2012/03/05 | 3,920 | 3,960 | 3,875 | 3,885 | 473,700 |
| 2012/03/02 | 4,000 | 4,005 | 3,935 | 3,950 | 644,200 |
| 2012/03/01 | 3,955 | 3,990 | 3,915 | 3,945 | 863,000 |
| 2012/02/29 | 4,000 | 4,005 | 3,910 | 3,915 | 1,013,200 |
| 2012/02/28 | 3,900 | 3,970 | 3,875 | 3,970 | 663,700 |
| 2012/02/27 | 3,920 | 3,950 | 3,890 | 3,900 | 610,000 |
| 2012/02/24 | 3,885 | 3,925 | 3,840 | 3,915 | 1,001,300 |
| 2012/02/23 | 3,950 | 3,950 | 3,895 | 3,925 | 848,000 |
| 2012/02/22 | 3,880 | 3,945 | 3,875 | 3,925 | 857,200 |
| 2012/02/21 | 3,855 | 3,885 | 3,845 | 3,860 | 630,500 |
| 2012/02/20 | 3,845 | 3,865 | 3,800 | 3,855 | 707,200 |
| 2012/02/17 | 3,825 | 3,835 | 3,755 | 3,775 | 781,500 |
| 2012/02/16 | 3,665 | 3,725 | 3,665 | 3,715 | 766,500 |
| 2012/02/15 | 3,655 | 3,730 | 3,640 | 3,695 | 844,300 |
| 2012/02/14 | 3,620 | 3,655 | 3,605 | 3,630 | 608,200 |
| 2012/02/13 | 3,595 | 3,630 | 3,570 | 3,620 | 480,600 |
| 2012/02/10 | 3,585 | 3,600 | 3,570 | 3,570 | 840,500 |
| 2012/02/09 | 3,565 | 3,590 | 3,560 | 3,565 | 609,300 |
| 2012/02/08 | 3,605 | 3,610 | 3,560 | 3,565 | 658,200 |
| 2012/02/07 | 3,590 | 3,615 | 3,565 | 3,590 | 475,900 |
| 2012/02/06 | 3,595 | 3,615 | 3,575 | 3,590 | 490,900 |
| 2012/02/03 | 3,610 | 3,620 | 3,550 | 3,555 | 561,700 |
| 2012/02/02 | 3,590 | 3,620 | 3,550 | 3,620 | 662,800 |
| 2012/02/01 | 3,620 | 3,625 | 3,530 | 3,540 | 827,100 |
| 2012/01/31 | 3,660 | 3,715 | 3,645 | 3,655 | 739,200 |
| 2012/01/30 | 3,665 | 3,670 | 3,615 | 3,620 | 684,600 |
| 2012/01/27 | 3,660 | 3,675 | 3,625 | 3,640 | 928,800 |
| 2012/01/26 | 3,615 | 3,625 | 3,600 | 3,615 | 378,300 |
| 2012/01/25 | 3,615 | 3,630 | 3,585 | 3,605 | 599,700 |
| 2012/01/24 | 3,610 | 3,630 | 3,565 | 3,570 | 598,800 |
| 2012/01/23 | 3,620 | 3,635 | 3,570 | 3,570 | 515,800 |
| 2012/01/20 | 3,650 | 3,660 | 3,620 | 3,645 | 685,500 |
| 2012/01/19 | 3,550 | 3,595 | 3,545 | 3,580 | 596,100 |
| 2012/01/18 | 3,510 | 3,540 | 3,470 | 3,525 | 734,300 |
| 2012/01/17 | 3,515 | 3,520 | 3,490 | 3,510 | 358,200 |
| 2012/01/16 | 3,500 | 3,510 | 3,465 | 3,475 | 385,700 |
| 2012/01/13 | 3,515 | 3,545 | 3,500 | 3,525 | 1,246,400 |
| 2012/01/12 | 3,500 | 3,510 | 3,455 | 3,470 | 735,600 |
| 2012/01/11 | 3,530 | 3,555 | 3,515 | 3,535 | 413,700 |
| 2012/01/10 | 3,600 | 3,615 | 3,515 | 3,530 | 800,300 |
| 2012/01/06 | 3,580 | 3,600 | 3,500 | 3,530 | 984,200 |
| 2012/01/05 | 3,630 | 3,660 | 3,615 | 3,615 | 575,800 |
| 2012/01/04 | 3,690 | 3,690 | 3,625 | 3,625 | 527,300 |