ＴＨＫ(6481)の株価時系列情報
ＴＨＫ(6481)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 | 1,537 | 1,552 | 1,522 | 1,536 | 1,101,800 |
| 2012/12/27 | 1,560 | 1,560 | 1,536 | 1,536 | 1,560,200 |
| 2012/12/26 | 1,526 | 1,547 | 1,522 | 1,544 | 733,200 |
| 2012/12/25 | 1,550 | 1,557 | 1,501 | 1,509 | 777,300 |
| 2012/12/21 | 1,564 | 1,566 | 1,515 | 1,529 | 1,131,100 |
| 2012/12/20 | 1,549 | 1,567 | 1,537 | 1,551 | 2,035,200 |
| 2012/12/19 | 1,493 | 1,560 | 1,487 | 1,556 | 2,447,200 |
| 2012/12/18 | 1,470 | 1,492 | 1,465 | 1,467 | 1,454,900 |
| 2012/12/17 | 1,489 | 1,490 | 1,462 | 1,465 | 1,357,600 |
| 2012/12/14 | 1,460 | 1,467 | 1,436 | 1,460 | 903,800 |
| 2012/12/13 | 1,442 | 1,481 | 1,435 | 1,457 | 2,283,900 |
| 2012/12/12 | 1,430 | 1,438 | 1,417 | 1,418 | 852,500 |
| 2012/12/11 | 1,420 | 1,422 | 1,393 | 1,417 | 1,226,500 |
| 2012/12/10 | 1,445 | 1,445 | 1,408 | 1,420 | 660,300 |
| 2012/12/07 | 1,425 | 1,441 | 1,412 | 1,426 | 2,074,400 |
| 2012/12/06 | 1,384 | 1,403 | 1,370 | 1,400 | 1,371,500 |
| 2012/12/05 | 1,348 | 1,389 | 1,344 | 1,364 | 1,265,000 |
| 2012/12/04 | 1,381 | 1,386 | 1,363 | 1,375 | 1,150,600 |
| 2012/12/03 | 1,419 | 1,421 | 1,400 | 1,403 | 820,100 |
| 2012/11/30 | 1,421 | 1,427 | 1,383 | 1,417 | 1,292,500 |
| 2012/11/29 | 1,391 | 1,418 | 1,391 | 1,413 | 1,558,000 |
| 2012/11/28 | 1,392 | 1,410 | 1,371 | 1,380 | 1,227,400 |
| 2012/11/27 | 1,437 | 1,437 | 1,398 | 1,403 | 1,022,100 |
| 2012/11/26 | 1,474 | 1,474 | 1,434 | 1,440 | 1,380,500 |
| 2012/11/22 | 1,420 | 1,456 | 1,412 | 1,454 | 1,436,800 |
| 2012/11/21 | 1,391 | 1,404 | 1,380 | 1,397 | 1,307,500 |
| 2012/11/20 | 1,410 | 1,410 | 1,360 | 1,375 | 1,351,900 |
| 2012/11/19 | 1,387 | 1,410 | 1,380 | 1,382 | 859,400 |
| 2012/11/16 | 1,336 | 1,386 | 1,325 | 1,381 | 1,890,600 |
| 2012/11/15 | 1,286 | 1,359 | 1,281 | 1,357 | 1,927,200 |
| 2012/11/14 | 1,236 | 1,272 | 1,183 | 1,269 | 3,500,100 |
| 2012/11/13 | 1,282 | 1,312 | 1,260 | 1,296 | 1,630,400 |
| 2012/11/12 | 1,265 | 1,266 | 1,240 | 1,245 | 1,437,300 |
| 2012/11/09 | 1,275 | 1,284 | 1,258 | 1,271 | 1,287,600 |
| 2012/11/08 | 1,305 | 1,319 | 1,291 | 1,297 | 526,700 |
| 2012/11/07 | 1,337 | 1,340 | 1,314 | 1,325 | 534,700 |
| 2012/11/06 | 1,330 | 1,332 | 1,318 | 1,320 | 523,700 |
| 2012/11/05 | 1,352 | 1,359 | 1,327 | 1,337 | 741,000 |
| 2012/11/02 | 1,326 | 1,384 | 1,326 | 1,362 | 1,733,700 |
| 2012/11/01 | 1,321 | 1,322 | 1,286 | 1,295 | 1,486,400 |
| 2012/10/31 | 1,312 | 1,331 | 1,304 | 1,327 | 980,300 |
| 2012/10/30 | 1,301 | 1,335 | 1,295 | 1,296 | 766,500 |
| 2012/10/29 | 1,308 | 1,323 | 1,292 | 1,301 | 627,100 |
| 2012/10/26 | 1,335 | 1,345 | 1,306 | 1,308 | 695,200 |
| 2012/10/25 | 1,320 | 1,340 | 1,305 | 1,333 | 1,187,300 |
| 2012/10/24 | 1,346 | 1,372 | 1,335 | 1,338 | 940,500 |
| 2012/10/23 | 1,392 | 1,401 | 1,351 | 1,376 | 1,265,000 |
| 2012/10/22 | 1,342 | 1,369 | 1,326 | 1,362 | 1,443,400 |
| 2012/10/19 | 1,341 | 1,385 | 1,340 | 1,380 | 1,870,400 |
| 2012/10/18 | 1,315 | 1,341 | 1,310 | 1,335 | 1,914,300 |
| 2012/10/17 | 1,301 | 1,306 | 1,270 | 1,272 | 1,892,900 |
| 2012/10/16 | 1,290 | 1,303 | 1,264 | 1,300 | 1,472,000 |
| 2012/10/15 | 1,227 | 1,280 | 1,225 | 1,272 | 1,520,700 |
| 2012/10/12 | 1,235 | 1,258 | 1,225 | 1,225 | 1,174,700 |
| 2012/10/11 | 1,211 | 1,255 | 1,207 | 1,223 | 1,544,800 |
| 2012/10/10 | 1,199 | 1,235 | 1,187 | 1,225 | 1,495,000 |
| 2012/10/09 | 1,212 | 1,233 | 1,195 | 1,214 | 1,591,800 |
| 2012/10/05 | 1,160 | 1,211 | 1,159 | 1,207 | 2,034,200 |
| 2012/10/04 | 1,167 | 1,169 | 1,137 | 1,156 | 1,041,100 |
| 2012/10/03 | 1,166 | 1,188 | 1,160 | 1,171 | 1,058,700 |
| 2012/10/02 | 1,176 | 1,194 | 1,162 | 1,165 | 858,300 |
| 2012/10/01 | 1,197 | 1,204 | 1,169 | 1,184 | 962,800 |
| 2012/09/28 | 1,212 | 1,213 | 1,195 | 1,198 | 1,213,600 |
| 2012/09/27 | 1,196 | 1,224 | 1,186 | 1,209 | 1,020,300 |
| 2012/09/26 | 1,213 | 1,243 | 1,205 | 1,215 | 1,349,700 |
| 2012/09/25 | 1,271 | 1,291 | 1,254 | 1,272 | 1,136,700 |
| 2012/09/24 | 1,288 | 1,300 | 1,270 | 1,277 | 725,700 |
| 2012/09/21 | 1,316 | 1,335 | 1,310 | 1,313 | 1,775,500 |
| 2012/09/20 | 1,320 | 1,323 | 1,282 | 1,286 | 756,300 |
| 2012/09/19 | 1,333 | 1,350 | 1,301 | 1,337 | 1,228,100 |
| 2012/09/18 | 1,318 | 1,334 | 1,303 | 1,330 | 808,900 |
| 2012/09/14 | 1,311 | 1,333 | 1,298 | 1,318 | 1,588,200 |
| 2012/09/13 | 1,262 | 1,284 | 1,258 | 1,278 | 691,700 |
| 2012/09/12 | 1,229 | 1,265 | 1,229 | 1,262 | 1,093,000 |
| 2012/09/11 | 1,253 | 1,254 | 1,216 | 1,222 | 920,300 |
| 2012/09/10 | 1,250 | 1,285 | 1,243 | 1,265 | 1,420,000 |
| 2012/09/07 | 1,220 | 1,240 | 1,200 | 1,240 | 1,068,600 |
| 2012/09/06 | 1,197 | 1,198 | 1,164 | 1,181 | 1,331,200 |
| 2012/09/05 | 1,237 | 1,237 | 1,176 | 1,198 | 1,260,900 |
| 2012/09/04 | 1,242 | 1,263 | 1,226 | 1,247 | 875,700 |
| 2012/09/03 | 1,236 | 1,265 | 1,229 | 1,249 | 1,683,200 |
| 2012/08/31 | 1,230 | 1,251 | 1,222 | 1,222 | 1,308,200 |
| 2012/08/30 | 1,273 | 1,274 | 1,238 | 1,241 | 847,700 |
| 2012/08/29 | 1,278 | 1,283 | 1,266 | 1,279 | 728,600 |
| 2012/08/28 | 1,297 | 1,310 | 1,268 | 1,278 | 1,192,200 |
| 2012/08/27 | 1,293 | 1,302 | 1,282 | 1,285 | 1,733,900 |
| 2012/08/24 | 1,277 | 1,292 | 1,261 | 1,280 | 783,500 |
| 2012/08/23 | 1,299 | 1,309 | 1,283 | 1,295 | 1,003,900 |
| 2012/08/22 | 1,285 | 1,304 | 1,281 | 1,301 | 1,174,100 |
| 2012/08/21 | 1,322 | 1,323 | 1,287 | 1,290 | 1,166,400 |
| 2012/08/20 | 1,349 | 1,359 | 1,329 | 1,331 | 1,038,600 |
| 2012/08/17 | 1,315 | 1,342 | 1,303 | 1,339 | 1,396,900 |
| 2012/08/16 | 1,265 | 1,295 | 1,259 | 1,292 | 1,485,100 |
| 2012/08/15 | 1,265 | 1,271 | 1,235 | 1,255 | 1,658,200 |
| 2012/08/14 | 1,230 | 1,279 | 1,222 | 1,268 | 2,425,700 |
| 2012/08/13 | 1,330 | 1,331 | 1,285 | 1,290 | 1,711,500 |
| 2012/08/10 | 1,360 | 1,363 | 1,317 | 1,344 | 2,156,500 |
| 2012/08/09 | 1,332 | 1,349 | 1,299 | 1,314 | 1,645,500 |
| 2012/08/08 | 1,332 | 1,355 | 1,306 | 1,328 | 1,547,500 |
| 2012/08/07 | 1,255 | 1,300 | 1,255 | 1,298 | 1,202,000 |
| 2012/08/06 | 1,232 | 1,264 | 1,224 | 1,249 | 1,075,400 |
| 2012/08/03 | 1,243 | 1,243 | 1,207 | 1,227 | 1,749,900 |
| 2012/08/02 | 1,302 | 1,305 | 1,258 | 1,267 | 3,234,800 |
| 2012/08/01 | 1,360 | 1,365 | 1,315 | 1,328 | 1,019,400 |
| 2012/07/31 | 1,378 | 1,409 | 1,367 | 1,397 | 806,400 |
| 2012/07/30 | 1,378 | 1,393 | 1,364 | 1,378 | 451,700 |
| 2012/07/27 | 1,356 | 1,368 | 1,339 | 1,357 | 505,000 |
| 2012/07/26 | 1,300 | 1,334 | 1,282 | 1,332 | 787,000 |
| 2012/07/25 | 1,325 | 1,325 | 1,289 | 1,297 | 925,000 |
| 2012/07/24 | 1,318 | 1,336 | 1,306 | 1,325 | 588,000 |
| 2012/07/23 | 1,324 | 1,352 | 1,319 | 1,321 | 867,000 |
| 2012/07/20 | 1,351 | 1,356 | 1,337 | 1,351 | 688,700 |
| 2012/07/19 | 1,360 | 1,384 | 1,324 | 1,354 | 1,439,600 |
| 2012/07/18 | 1,335 | 1,338 | 1,298 | 1,305 | 1,468,800 |
| 2012/07/17 | 1,355 | 1,356 | 1,324 | 1,333 | 616,000 |
| 2012/07/13 | 1,322 | 1,360 | 1,321 | 1,348 | 993,400 |
| 2012/07/12 | 1,363 | 1,376 | 1,339 | 1,343 | 1,038,700 |
| 2012/07/11 | 1,358 | 1,362 | 1,336 | 1,354 | 963,600 |
| 2012/07/10 | 1,382 | 1,394 | 1,347 | 1,358 | 1,452,400 |
| 2012/07/09 | 1,421 | 1,421 | 1,375 | 1,381 | 1,564,000 |
| 2012/07/06 | 1,455 | 1,458 | 1,420 | 1,428 | 1,140,200 |
| 2012/07/05 | 1,455 | 1,465 | 1,441 | 1,458 | 933,300 |
| 2012/07/04 | 1,458 | 1,486 | 1,447 | 1,454 | 1,647,500 |
| 2012/07/03 | 1,490 | 1,500 | 1,481 | 1,486 | 710,700 |
| 2012/07/02 | 1,507 | 1,516 | 1,481 | 1,485 | 657,700 |
| 2012/06/29 | 1,471 | 1,505 | 1,460 | 1,492 | 1,451,500 |
| 2012/06/28 | 1,499 | 1,499 | 1,464 | 1,468 | 924,000 |
| 2012/06/27 | 1,488 | 1,491 | 1,464 | 1,475 | 1,320,300 |
| 2012/06/26 | 1,480 | 1,510 | 1,478 | 1,491 | 1,944,700 |
| 2012/06/25 | 1,545 | 1,547 | 1,498 | 1,499 | 1,197,800 |
| 2012/06/22 | 1,540 | 1,546 | 1,518 | 1,532 | 987,400 |
| 2012/06/21 | 1,565 | 1,577 | 1,545 | 1,572 | 455,600 |
| 2012/06/20 | 1,582 | 1,583 | 1,545 | 1,558 | 694,900 |
| 2012/06/19 | 1,563 | 1,576 | 1,548 | 1,556 | 663,900 |
| 2012/06/18 | 1,565 | 1,580 | 1,557 | 1,574 | 656,100 |
| 2012/06/15 | 1,550 | 1,557 | 1,507 | 1,530 | 884,100 |
| 2012/06/14 | 1,506 | 1,537 | 1,490 | 1,531 | 722,400 |
| 2012/06/13 | 1,530 | 1,539 | 1,503 | 1,520 | 674,700 |
| 2012/06/12 | 1,485 | 1,533 | 1,473 | 1,519 | 546,900 |
| 2012/06/11 | 1,540 | 1,540 | 1,512 | 1,529 | 710,200 |
| 2012/06/08 | 1,500 | 1,509 | 1,465 | 1,478 | 1,041,200 |
| 2012/06/07 | 1,482 | 1,505 | 1,475 | 1,498 | 1,275,400 |
| 2012/06/06 | 1,408 | 1,456 | 1,402 | 1,442 | 782,300 |
| 2012/06/05 | 1,382 | 1,414 | 1,375 | 1,412 | 792,300 |
| 2012/06/04 | 1,368 | 1,371 | 1,343 | 1,355 | 1,338,200 |
| 2012/06/01 | 1,461 | 1,462 | 1,408 | 1,416 | 920,300 |
| 2012/05/31 | 1,488 | 1,516 | 1,453 | 1,485 | 1,007,600 |
| 2012/05/30 | 1,534 | 1,537 | 1,495 | 1,523 | 934,700 |
| 2012/05/29 | 1,500 | 1,534 | 1,476 | 1,533 | 1,157,300 |
| 2012/05/28 | 1,496 | 1,508 | 1,486 | 1,503 | 1,265,200 |
| 2012/05/25 | 1,521 | 1,521 | 1,458 | 1,466 | 813,200 |
| 2012/05/24 | 1,485 | 1,509 | 1,471 | 1,505 | 971,000 |
| 2012/05/23 | 1,531 | 1,531 | 1,467 | 1,481 | 1,106,800 |
| 2012/05/22 | 1,528 | 1,541 | 1,505 | 1,533 | 1,581,900 |
| 2012/05/21 | 1,463 | 1,504 | 1,463 | 1,468 | 767,800 |
| 2012/05/18 | 1,475 | 1,483 | 1,448 | 1,462 | 1,241,900 |
| 2012/05/17 | 1,504 | 1,531 | 1,489 | 1,516 | 1,728,600 |
| 2012/05/16 | 1,517 | 1,551 | 1,494 | 1,504 | 1,704,400 |
| 2012/05/15 | 1,565 | 1,565 | 1,491 | 1,511 | 1,573,300 |
| 2012/05/14 | 1,586 | 1,611 | 1,566 | 1,580 | 1,188,200 |
| 2012/05/11 | 1,560 | 1,607 | 1,552 | 1,585 | 2,734,300 |
| 2012/05/10 | 1,521 | 1,557 | 1,499 | 1,530 | 1,446,900 |
| 2012/05/09 | 1,521 | 1,523 | 1,469 | 1,491 | 994,300 |
| 2012/05/08 | 1,542 | 1,559 | 1,531 | 1,541 | 501,700 |
| 2012/05/07 | 1,531 | 1,547 | 1,501 | 1,520 | 1,168,800 |
| 2012/05/02 | 1,579 | 1,611 | 1,556 | 1,590 | 860,100 |
| 2012/05/01 | 1,604 | 1,608 | 1,551 | 1,556 | 910,600 |
| 2012/04/27 | 1,650 | 1,650 | 1,588 | 1,604 | 1,166,200 |
| 2012/04/26 | 1,656 | 1,661 | 1,642 | 1,649 | 529,000 |
| 2012/04/25 | 1,669 | 1,673 | 1,639 | 1,648 | 618,000 |
| 2012/04/24 | 1,637 | 1,660 | 1,634 | 1,652 | 643,000 |
| 2012/04/23 | 1,651 | 1,670 | 1,632 | 1,648 | 683,600 |
| 2012/04/20 | 1,685 | 1,685 | 1,641 | 1,651 | 822,100 |
| 2012/04/19 | 1,666 | 1,691 | 1,654 | 1,678 | 1,196,900 |
| 2012/04/18 | 1,635 | 1,660 | 1,631 | 1,654 | 1,157,200 |
| 2012/04/17 | 1,595 | 1,634 | 1,588 | 1,601 | 1,162,600 |
| 2012/04/16 | 1,619 | 1,635 | 1,579 | 1,579 | 1,015,900 |
| 2012/04/13 | 1,637 | 1,648 | 1,611 | 1,615 | 1,095,400 |
| 2012/04/12 | 1,578 | 1,613 | 1,556 | 1,603 | 871,800 |
| 2012/04/11 | 1,552 | 1,581 | 1,545 | 1,574 | 1,063,900 |
| 2012/04/10 | 1,600 | 1,615 | 1,564 | 1,572 | 1,090,300 |
| 2012/04/09 | 1,597 | 1,620 | 1,583 | 1,606 | 826,900 |
| 2012/04/06 | 1,652 | 1,665 | 1,622 | 1,627 | 889,300 |
| 2012/04/05 | 1,651 | 1,678 | 1,632 | 1,673 | 856,300 |
| 2012/04/04 | 1,703 | 1,710 | 1,676 | 1,680 | 807,600 |
| 2012/04/03 | 1,695 | 1,708 | 1,692 | 1,696 | 736,900 |
| 2012/04/02 | 1,696 | 1,700 | 1,677 | 1,683 | 1,259,300 |
| 2012/03/30 | 1,688 | 1,710 | 1,681 | 1,683 | 1,373,500 |
| 2012/03/29 | 1,758 | 1,762 | 1,721 | 1,728 | 731,100 |
| 2012/03/28 | 1,750 | 1,785 | 1,739 | 1,760 | 749,100 |
| 2012/03/27 | 1,734 | 1,768 | 1,723 | 1,763 | 1,732,200 |
| 2012/03/26 | 1,682 | 1,727 | 1,666 | 1,719 | 1,352,900 |
| 2012/03/23 | 1,673 | 1,683 | 1,660 | 1,669 | 1,136,900 |
| 2012/03/22 | 1,717 | 1,729 | 1,679 | 1,694 | 1,182,700 |
| 2012/03/21 | 1,730 | 1,732 | 1,707 | 1,724 | 1,243,200 |
| 2012/03/19 | 1,759 | 1,776 | 1,749 | 1,757 | 744,600 |
| 2012/03/16 | 1,728 | 1,752 | 1,726 | 1,751 | 898,700 |
| 2012/03/15 | 1,732 | 1,750 | 1,724 | 1,741 | 1,032,200 |
| 2012/03/14 | 1,735 | 1,744 | 1,725 | 1,730 | 1,167,200 |
| 2012/03/13 | 1,705 | 1,723 | 1,693 | 1,697 | 969,900 |
| 2012/03/12 | 1,756 | 1,758 | 1,687 | 1,687 | 1,421,300 |
| 2012/03/09 | 1,680 | 1,737 | 1,675 | 1,727 | 1,738,500 |
| 2012/03/08 | 1,660 | 1,668 | 1,627 | 1,652 | 1,166,500 |
| 2012/03/07 | 1,623 | 1,656 | 1,611 | 1,645 | 1,274,200 |
| 2012/03/06 | 1,688 | 1,688 | 1,626 | 1,638 | 1,616,200 |
| 2012/03/05 | 1,701 | 1,746 | 1,694 | 1,699 | 1,021,700 |
| 2012/03/02 | 1,717 | 1,727 | 1,672 | 1,707 | 2,213,800 |
| 2012/03/01 | 1,693 | 1,754 | 1,692 | 1,710 | 2,149,300 |
| 2012/02/29 | 1,747 | 1,756 | 1,717 | 1,721 | 1,747,900 |
| 2012/02/28 | 1,740 | 1,752 | 1,709 | 1,747 | 1,902,700 |
| 2012/02/27 | 1,783 | 1,792 | 1,759 | 1,774 | 984,400 |
| 2012/02/24 | 1,743 | 1,776 | 1,732 | 1,758 | 1,656,900 |
| 2012/02/23 | 1,745 | 1,767 | 1,737 | 1,755 | 906,700 |
| 2012/02/22 | 1,760 | 1,764 | 1,717 | 1,744 | 1,696,700 |
| 2012/02/21 | 1,759 | 1,824 | 1,743 | 1,766 | 2,538,300 |
| 2012/02/20 | 1,763 | 1,788 | 1,742 | 1,755 | 1,186,100 |
| 2012/02/17 | 1,720 | 1,727 | 1,678 | 1,721 | 1,756,500 |
| 2012/02/16 | 1,638 | 1,678 | 1,634 | 1,678 | 1,248,300 |
| 2012/02/15 | 1,645 | 1,703 | 1,637 | 1,663 | 2,104,900 |
| 2012/02/14 | 1,619 | 1,619 | 1,594 | 1,616 | 1,626,400 |
| 2012/02/13 | 1,651 | 1,654 | 1,615 | 1,621 | 1,505,000 |
| 2012/02/10 | 1,661 | 1,661 | 1,614 | 1,629 | 1,746,200 |
| 2012/02/09 | 1,695 | 1,698 | 1,661 | 1,672 | 1,192,400 |
| 2012/02/08 | 1,660 | 1,686 | 1,651 | 1,682 | 1,869,400 |
| 2012/02/07 | 1,738 | 1,738 | 1,656 | 1,669 | 2,471,300 |
| 2012/02/06 | 1,739 | 1,770 | 1,725 | 1,749 | 1,470,800 |
| 2012/02/03 | 1,720 | 1,754 | 1,713 | 1,720 | 1,464,100 |
| 2012/02/02 | 1,660 | 1,713 | 1,655 | 1,701 | 1,483,000 |
| 2012/02/01 | 1,640 | 1,658 | 1,622 | 1,628 | 1,019,100 |
| 2012/01/31 | 1,619 | 1,642 | 1,607 | 1,638 | 821,300 |
| 2012/01/30 | 1,618 | 1,621 | 1,590 | 1,610 | 1,384,700 |
| 2012/01/27 | 1,655 | 1,665 | 1,625 | 1,630 | 1,151,900 |
| 2012/01/26 | 1,695 | 1,720 | 1,660 | 1,668 | 1,036,900 |
| 2012/01/25 | 1,663 | 1,710 | 1,663 | 1,695 | 1,318,400 |
| 2012/01/24 | 1,681 | 1,689 | 1,652 | 1,660 | 1,096,300 |
| 2012/01/23 | 1,659 | 1,696 | 1,653 | 1,673 | 1,504,500 |
| 2012/01/20 | 1,675 | 1,686 | 1,600 | 1,658 | 2,626,100 |
| 2012/01/19 | 1,650 | 1,666 | 1,640 | 1,648 | 1,550,600 |
| 2012/01/18 | 1,569 | 1,650 | 1,563 | 1,639 | 2,554,900 |
| 2012/01/17 | 1,515 | 1,558 | 1,511 | 1,553 | 1,291,900 |
| 2012/01/16 | 1,508 | 1,516 | 1,496 | 1,514 | 640,400 |
| 2012/01/13 | 1,515 | 1,544 | 1,509 | 1,527 | 862,400 |
| 2012/01/12 | 1,508 | 1,520 | 1,492 | 1,503 | 870,500 |
| 2012/01/11 | 1,506 | 1,537 | 1,500 | 1,508 | 1,103,200 |
| 2012/01/10 | 1,514 | 1,524 | 1,489 | 1,498 | 1,020,800 |
| 2012/01/06 | 1,529 | 1,534 | 1,488 | 1,509 | 1,006,000 |
| 2012/01/05 | 1,558 | 1,558 | 1,526 | 1,527 | 560,000 |
| 2012/01/04 | 1,553 | 1,568 | 1,550 | 1,562 | 837,800 |