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 |
|---|---|---|---|---|---|
| 2010/12/30 | 5,680 | 5,700 | 5,620 | 5,650 | 782,900 |
| 2010/12/29 | 5,710 | 5,750 | 5,700 | 5,730 | 480,600 |
| 2010/12/28 | 5,700 | 5,740 | 5,690 | 5,710 | 542,700 |
| 2010/12/27 | 5,650 | 5,740 | 5,640 | 5,730 | 749,000 |
| 2010/12/24 | 5,640 | 5,660 | 5,610 | 5,630 | 736,900 |
| 2010/12/22 | 5,750 | 5,770 | 5,670 | 5,680 | 1,011,800 |
| 2010/12/21 | 5,650 | 5,740 | 5,640 | 5,740 | 947,600 |
| 2010/12/20 | 5,720 | 5,740 | 5,590 | 5,640 | 1,892,300 |
| 2010/12/17 | 5,760 | 5,820 | 5,730 | 5,770 | 1,193,400 |
| 2010/12/16 | 5,800 | 5,830 | 5,720 | 5,730 | 1,256,200 |
| 2010/12/15 | 5,830 | 5,880 | 5,800 | 5,830 | 1,065,300 |
| 2010/12/14 | 5,850 | 5,910 | 5,840 | 5,860 | 1,274,500 |
| 2010/12/13 | 5,760 | 5,910 | 5,740 | 5,900 | 1,292,500 |
| 2010/12/10 | 5,880 | 5,880 | 5,720 | 5,740 | 4,269,500 |
| 2010/12/09 | 5,730 | 5,800 | 5,710 | 5,780 | 1,820,400 |
| 2010/12/08 | 5,640 | 5,680 | 5,610 | 5,640 | 1,725,600 |
| 2010/12/07 | 5,570 | 5,580 | 5,500 | 5,540 | 1,979,400 |
| 2010/12/06 | 5,620 | 5,630 | 5,530 | 5,610 | 1,100,000 |
| 2010/12/03 | 5,640 | 5,680 | 5,620 | 5,620 | 956,200 |
| 2010/12/02 | 5,600 | 5,640 | 5,540 | 5,600 | 1,869,800 |
| 2010/12/01 | 5,390 | 5,420 | 5,320 | 5,400 | 1,503,700 |
| 2010/11/30 | 5,550 | 5,560 | 5,350 | 5,390 | 2,261,700 |
| 2010/11/29 | 5,620 | 5,670 | 5,550 | 5,590 | 1,722,200 |
| 2010/11/26 | 5,570 | 5,680 | 5,560 | 5,620 | 1,915,200 |
| 2010/11/25 | 5,510 | 5,570 | 5,450 | 5,540 | 1,908,000 |
| 2010/11/24 | 5,380 | 5,440 | 5,340 | 5,400 | 1,834,400 |
| 2010/11/22 | 5,490 | 5,560 | 5,460 | 5,520 | 1,240,300 |
| 2010/11/19 | 5,470 | 5,500 | 5,370 | 5,390 | 1,522,300 |
| 2010/11/18 | 5,270 | 5,380 | 5,240 | 5,360 | 1,381,900 |
| 2010/11/17 | 5,120 | 5,290 | 5,110 | 5,260 | 1,189,600 |
| 2010/11/16 | 5,290 | 5,320 | 5,190 | 5,190 | 1,105,100 |
| 2010/11/15 | 5,150 | 5,240 | 5,130 | 5,230 | 1,235,600 |
| 2010/11/12 | 5,230 | 5,230 | 5,110 | 5,120 | 1,426,800 |
| 2010/11/11 | 5,240 | 5,280 | 5,190 | 5,240 | 1,267,600 |
| 2010/11/10 | 5,040 | 5,230 | 5,030 | 5,210 | 2,137,800 |
| 2010/11/09 | 4,950 | 5,010 | 4,935 | 5,000 | 1,492,100 |
| 2010/11/08 | 4,950 | 5,060 | 4,950 | 5,010 | 1,056,900 |
| 2010/11/05 | 4,880 | 5,010 | 4,865 | 4,950 | 2,069,800 |
| 2010/11/04 | 4,745 | 4,810 | 4,695 | 4,795 | 2,262,500 |
| 2010/11/02 | 4,550 | 4,650 | 4,550 | 4,625 | 1,311,100 |
| 2010/11/01 | 4,600 | 4,705 | 4,535 | 4,620 | 1,519,500 |
| 2010/10/29 | 4,705 | 4,705 | 4,590 | 4,595 | 2,302,400 |
| 2010/10/28 | 4,695 | 4,785 | 4,680 | 4,760 | 2,145,400 |
| 2010/10/27 | 4,665 | 4,755 | 4,615 | 4,740 | 2,403,500 |
| 2010/10/26 | 4,530 | 4,655 | 4,525 | 4,595 | 1,498,500 |
| 2010/10/25 | 4,585 | 4,635 | 4,550 | 4,585 | 1,283,900 |
| 2010/10/22 | 4,605 | 4,605 | 4,540 | 4,580 | 1,212,900 |
| 2010/10/21 | 4,625 | 4,655 | 4,550 | 4,575 | 2,141,100 |
| 2010/10/20 | 4,670 | 4,690 | 4,615 | 4,635 | 1,887,900 |
| 2010/10/19 | 4,685 | 4,755 | 4,685 | 4,750 | 1,115,800 |
| 2010/10/18 | 4,750 | 4,770 | 4,705 | 4,730 | 1,126,700 |
| 2010/10/15 | 4,855 | 4,865 | 4,775 | 4,810 | 1,670,500 |
| 2010/10/14 | 4,760 | 4,800 | 4,730 | 4,785 | 1,507,300 |
| 2010/10/13 | 4,705 | 4,755 | 4,675 | 4,690 | 1,509,100 |
| 2010/10/12 | 4,795 | 4,795 | 4,630 | 4,635 | 1,726,500 |
| 2010/10/08 | 4,795 | 4,815 | 4,730 | 4,740 | 2,292,000 |
| 2010/10/07 | 4,800 | 4,815 | 4,755 | 4,790 | 1,568,400 |
| 2010/10/06 | 4,820 | 4,890 | 4,795 | 4,825 | 2,075,200 |
| 2010/10/05 | 4,700 | 4,825 | 4,695 | 4,815 | 2,150,100 |
| 2010/10/04 | 4,710 | 4,795 | 4,655 | 4,735 | 2,172,600 |
| 2010/10/01 | 4,715 | 4,770 | 4,680 | 4,740 | 2,126,800 |
| 2010/09/30 | 4,740 | 4,740 | 4,655 | 4,655 | 2,015,900 |
| 2010/09/29 | 4,730 | 4,790 | 4,690 | 4,755 | 2,530,000 |
| 2010/09/28 | 4,895 | 4,895 | 4,690 | 4,725 | 2,538,200 |
| 2010/09/27 | 4,930 | 4,975 | 4,905 | 4,930 | 1,477,500 |
| 2010/09/24 | 4,900 | 4,980 | 4,830 | 4,900 | 2,292,800 |
| 2010/09/22 | 5,050 | 5,060 | 4,995 | 4,995 | 1,015,300 |
| 2010/09/21 | 5,140 | 5,160 | 5,080 | 5,090 | 1,141,500 |
| 2010/09/17 | 5,070 | 5,080 | 4,990 | 5,060 | 1,282,200 |
| 2010/09/16 | 5,020 | 5,070 | 4,990 | 5,000 | 2,287,600 |
| 2010/09/15 | 4,655 | 4,970 | 4,625 | 4,945 | 2,443,000 |
| 2010/09/14 | 4,770 | 4,780 | 4,710 | 4,725 | 815,300 |
| 2010/09/13 | 4,755 | 4,800 | 4,750 | 4,750 | 1,356,400 |
| 2010/09/10 | 4,610 | 4,695 | 4,590 | 4,660 | 2,707,600 |
| 2010/09/09 | 4,650 | 4,660 | 4,555 | 4,575 | 1,378,800 |
| 2010/09/08 | 4,695 | 4,695 | 4,585 | 4,595 | 1,415,800 |
| 2010/09/07 | 4,755 | 4,845 | 4,740 | 4,745 | 1,369,300 |
| 2010/09/06 | 4,730 | 4,800 | 4,710 | 4,785 | 1,789,900 |
| 2010/09/03 | 4,555 | 4,650 | 4,535 | 4,640 | 1,734,400 |
| 2010/09/02 | 4,575 | 4,580 | 4,465 | 4,545 | 1,505,100 |
| 2010/09/01 | 4,400 | 4,480 | 4,395 | 4,435 | 1,342,600 |
| 2010/08/31 | 4,510 | 4,520 | 4,400 | 4,400 | 1,963,900 |
| 2010/08/30 | 4,555 | 4,645 | 4,535 | 4,580 | 2,627,500 |
| 2010/08/27 | 4,230 | 4,440 | 4,225 | 4,415 | 2,305,400 |
| 2010/08/26 | 4,280 | 4,315 | 4,250 | 4,295 | 1,681,800 |
| 2010/08/25 | 4,310 | 4,350 | 4,225 | 4,240 | 2,253,900 |
| 2010/08/24 | 4,460 | 4,465 | 4,375 | 4,380 | 1,627,300 |
| 2010/08/23 | 4,535 | 4,575 | 4,495 | 4,535 | 1,057,300 |
| 2010/08/20 | 4,565 | 4,655 | 4,535 | 4,590 | 1,552,400 |
| 2010/08/19 | 4,510 | 4,670 | 4,485 | 4,660 | 1,706,500 |
| 2010/08/18 | 4,560 | 4,560 | 4,475 | 4,530 | 1,555,800 |
| 2010/08/17 | 4,480 | 4,500 | 4,440 | 4,490 | 1,808,400 |
| 2010/08/16 | 4,590 | 4,590 | 4,505 | 4,550 | 1,777,100 |
| 2010/08/13 | 4,660 | 4,715 | 4,620 | 4,695 | 2,279,000 |
| 2010/08/12 | 4,600 | 4,640 | 4,550 | 4,620 | 2,717,600 |
| 2010/08/11 | 4,790 | 4,795 | 4,685 | 4,700 | 2,296,000 |
| 2010/08/10 | 4,990 | 5,000 | 4,845 | 4,880 | 1,963,700 |
| 2010/08/09 | 5,000 | 5,020 | 4,925 | 4,965 | 1,814,900 |
| 2010/08/06 | 5,060 | 5,090 | 5,010 | 5,060 | 1,197,000 |
| 2010/08/05 | 5,270 | 5,270 | 5,070 | 5,110 | 1,625,500 |
| 2010/08/04 | 5,190 | 5,210 | 5,080 | 5,080 | 1,177,500 |
| 2010/08/03 | 5,400 | 5,400 | 5,240 | 5,280 | 1,580,000 |
| 2010/08/02 | 5,230 | 5,290 | 5,190 | 5,230 | 1,019,600 |
| 2010/07/30 | 5,240 | 5,250 | 5,130 | 5,210 | 1,567,500 |
| 2010/07/29 | 5,210 | 5,340 | 5,210 | 5,310 | 985,900 |
| 2010/07/28 | 5,190 | 5,290 | 5,180 | 5,280 | 1,634,400 |
| 2010/07/27 | 5,140 | 5,150 | 5,060 | 5,070 | 613,400 |
| 2010/07/26 | 5,100 | 5,160 | 5,090 | 5,110 | 988,100 |
| 2010/07/23 | 5,000 | 5,070 | 4,950 | 5,040 | 1,384,900 |
| 2010/07/22 | 4,970 | 4,975 | 4,850 | 4,905 | 1,662,900 |
| 2010/07/21 | 5,090 | 5,100 | 4,970 | 5,030 | 1,348,500 |
| 2010/07/20 | 5,000 | 5,080 | 4,940 | 4,995 | 1,463,400 |
| 2010/07/16 | 5,190 | 5,270 | 5,080 | 5,100 | 1,554,800 |
| 2010/07/15 | 5,240 | 5,310 | 5,240 | 5,260 | 1,426,900 |
| 2010/07/14 | 5,340 | 5,350 | 5,290 | 5,330 | 1,868,500 |
| 2010/07/13 | 5,100 | 5,170 | 5,030 | 5,070 | 1,123,400 |
| 2010/07/12 | 5,030 | 5,200 | 5,010 | 5,040 | 1,432,400 |
| 2010/07/09 | 5,100 | 5,120 | 5,050 | 5,080 | 1,539,500 |
| 2010/07/08 | 4,985 | 5,020 | 4,950 | 5,020 | 1,325,700 |
| 2010/07/07 | 4,840 | 4,900 | 4,815 | 4,845 | 1,213,500 |
| 2010/07/06 | 4,705 | 4,875 | 4,650 | 4,870 | 1,191,300 |
| 2010/07/05 | 4,785 | 4,800 | 4,740 | 4,775 | 957,400 |
| 2010/07/02 | 4,775 | 4,805 | 4,670 | 4,730 | 1,555,300 |
| 2010/07/01 | 4,845 | 4,885 | 4,750 | 4,765 | 1,173,700 |
| 2010/06/30 | 4,900 | 4,950 | 4,875 | 4,915 | 1,704,100 |
| 2010/06/29 | 5,110 | 5,180 | 5,000 | 5,030 | 1,129,300 |
| 2010/06/28 | 5,190 | 5,190 | 5,070 | 5,100 | 1,115,700 |
| 2010/06/25 | 5,140 | 5,180 | 5,100 | 5,120 | 1,540,500 |
| 2010/06/24 | 5,280 | 5,310 | 5,190 | 5,240 | 1,361,900 |
| 2010/06/23 | 5,370 | 5,410 | 5,230 | 5,270 | 1,538,300 |
| 2010/06/22 | 5,500 | 5,520 | 5,420 | 5,430 | 1,412,000 |
| 2010/06/21 | 5,440 | 5,570 | 5,420 | 5,560 | 1,569,600 |
| 2010/06/18 | 5,440 | 5,450 | 5,310 | 5,340 | 1,570,500 |
| 2010/06/17 | 5,420 | 5,460 | 5,380 | 5,400 | 1,278,300 |
| 2010/06/16 | 5,500 | 5,580 | 5,480 | 5,520 | 1,342,500 |
| 2010/06/15 | 5,320 | 5,400 | 5,300 | 5,390 | 1,279,600 |
| 2010/06/14 | 5,310 | 5,350 | 5,280 | 5,320 | 1,141,200 |
| 2010/06/11 | 5,290 | 5,290 | 5,170 | 5,210 | 4,505,300 |
| 2010/06/10 | 5,080 | 5,100 | 4,995 | 5,100 | 1,418,400 |
| 2010/06/09 | 5,050 | 5,110 | 4,990 | 5,040 | 1,911,900 |
| 2010/06/08 | 5,060 | 5,250 | 5,050 | 5,150 | 2,114,300 |
| 2010/06/07 | 5,230 | 5,240 | 5,070 | 5,080 | 2,536,700 |
| 2010/06/04 | 5,450 | 5,500 | 5,410 | 5,460 | 1,849,700 |
| 2010/06/03 | 5,300 | 5,490 | 5,280 | 5,470 | 2,335,200 |
| 2010/06/02 | 5,140 | 5,320 | 5,130 | 5,190 | 1,966,100 |
| 2010/06/01 | 5,260 | 5,280 | 5,160 | 5,190 | 1,349,800 |
| 2010/05/31 | 5,330 | 5,420 | 5,290 | 5,300 | 1,700,100 |
| 2010/05/28 | 5,390 | 5,450 | 5,270 | 5,340 | 2,032,500 |
| 2010/05/27 | 5,050 | 5,270 | 5,050 | 5,260 | 2,170,600 |
| 2010/05/26 | 5,190 | 5,250 | 5,090 | 5,210 | 2,532,700 |
| 2010/05/25 | 5,280 | 5,300 | 5,100 | 5,120 | 2,533,000 |
| 2010/05/24 | 5,350 | 5,460 | 5,310 | 5,390 | 2,058,900 |
| 2010/05/21 | 5,430 | 5,470 | 5,350 | 5,440 | 3,291,700 |
| 2010/05/20 | 5,790 | 5,820 | 5,590 | 5,640 | 1,871,000 |
| 2010/05/19 | 5,800 | 5,860 | 5,670 | 5,860 | 1,433,200 |
| 2010/05/18 | 5,950 | 5,980 | 5,830 | 5,900 | 1,238,500 |
| 2010/05/17 | 5,980 | 6,000 | 5,800 | 5,870 | 2,083,600 |
| 2010/05/14 | 6,100 | 6,180 | 6,070 | 6,110 | 1,793,400 |
| 2010/05/13 | 6,140 | 6,250 | 6,110 | 6,210 | 1,464,500 |
| 2010/05/12 | 6,000 | 6,100 | 5,900 | 5,940 | 1,374,300 |
| 2010/05/11 | 6,100 | 6,150 | 5,930 | 5,940 | 1,739,000 |
| 2010/05/10 | 6,090 | 6,190 | 6,060 | 6,080 | 1,827,000 |
| 2010/05/07 | 5,990 | 6,100 | 5,870 | 6,080 | 2,983,200 |
| 2010/05/06 | 5,970 | 6,120 | 5,960 | 6,090 | 2,630,200 |
| 2010/04/30 | 6,080 | 6,130 | 6,040 | 6,070 | 845,700 |
| 2010/04/28 | 5,970 | 6,090 | 5,940 | 6,010 | 1,380,100 |
| 2010/04/27 | 6,110 | 6,210 | 6,110 | 6,170 | 797,000 |
| 2010/04/26 | 6,170 | 6,220 | 6,150 | 6,190 | 1,187,600 |
| 2010/04/23 | 6,090 | 6,180 | 6,050 | 6,070 | 1,289,400 |
| 2010/04/22 | 6,180 | 6,210 | 6,110 | 6,160 | 1,301,700 |
| 2010/04/21 | 6,190 | 6,300 | 6,190 | 6,280 | 1,132,800 |
| 2010/04/20 | 6,210 | 6,230 | 6,080 | 6,090 | 925,100 |
| 2010/04/19 | 6,140 | 6,210 | 6,140 | 6,140 | 827,100 |
| 2010/04/16 | 6,350 | 6,390 | 6,250 | 6,280 | 797,200 |
| 2010/04/15 | 6,420 | 6,480 | 6,390 | 6,420 | 1,255,300 |
| 2010/04/14 | 6,290 | 6,340 | 6,220 | 6,240 | 895,800 |
| 2010/04/13 | 6,230 | 6,290 | 6,160 | 6,220 | 1,067,000 |
| 2010/04/12 | 6,290 | 6,370 | 6,250 | 6,260 | 1,088,600 |
| 2010/04/09 | 6,320 | 6,380 | 6,220 | 6,240 | 2,773,400 |
| 2010/04/08 | 6,460 | 6,480 | 6,350 | 6,360 | 1,298,100 |
| 2010/04/07 | 6,510 | 6,590 | 6,490 | 6,560 | 1,143,300 |
| 2010/04/06 | 6,570 | 6,580 | 6,420 | 6,470 | 999,700 |
| 2010/04/05 | 6,420 | 6,570 | 6,390 | 6,510 | 1,109,400 |
| 2010/04/02 | 6,240 | 6,380 | 6,240 | 6,350 | 800,900 |
| 2010/04/01 | 6,240 | 6,340 | 6,180 | 6,300 | 1,763,300 |
| 2010/03/31 | 6,280 | 6,280 | 6,200 | 6,220 | 727,300 |
| 2010/03/30 | 6,210 | 6,290 | 6,170 | 6,280 | 926,400 |
| 2010/03/29 | 6,080 | 6,200 | 6,080 | 6,180 | 551,000 |
| 2010/03/26 | 6,070 | 6,240 | 6,050 | 6,170 | 1,587,400 |
| 2010/03/25 | 5,960 | 6,030 | 5,910 | 6,010 | 884,900 |
| 2010/03/24 | 5,900 | 5,980 | 5,880 | 5,930 | 674,700 |
| 2010/03/23 | 5,850 | 5,890 | 5,830 | 5,840 | 414,000 |
| 2010/03/19 | 5,880 | 5,920 | 5,860 | 5,910 | 487,800 |
| 2010/03/18 | 5,910 | 5,920 | 5,830 | 5,830 | 522,400 |
| 2010/03/17 | 5,800 | 5,920 | 5,780 | 5,910 | 1,134,600 |
| 2010/03/16 | 5,770 | 5,790 | 5,750 | 5,760 | 496,500 |
| 2010/03/15 | 5,860 | 5,860 | 5,770 | 5,810 | 493,000 |
| 2010/03/12 | 5,900 | 5,900 | 5,800 | 5,810 | 3,851,900 |
| 2010/03/11 | 5,720 | 5,800 | 5,690 | 5,800 | 1,063,700 |
| 2010/03/10 | 5,670 | 5,700 | 5,620 | 5,630 | 549,200 |
| 2010/03/09 | 5,680 | 5,710 | 5,670 | 5,680 | 658,000 |
| 2010/03/08 | 5,640 | 5,670 | 5,580 | 5,670 | 1,336,700 |
| 2010/03/05 | 5,400 | 5,490 | 5,400 | 5,470 | 1,123,800 |
| 2010/03/04 | 5,410 | 5,430 | 5,330 | 5,330 | 1,351,500 |
| 2010/03/03 | 5,460 | 5,530 | 5,440 | 5,490 | 573,700 |
| 2010/03/02 | 5,530 | 5,560 | 5,460 | 5,520 | 719,700 |
| 2010/03/01 | 5,480 | 5,520 | 5,430 | 5,500 | 661,700 |
| 2010/02/26 | 5,480 | 5,530 | 5,430 | 5,480 | 707,500 |
| 2010/02/25 | 5,700 | 5,700 | 5,460 | 5,480 | 2,317,200 |
| 2010/02/24 | 5,590 | 5,700 | 5,550 | 5,620 | 1,381,900 |
| 2010/02/23 | 5,670 | 5,730 | 5,670 | 5,710 | 1,460,400 |
| 2010/02/22 | 5,600 | 5,670 | 5,570 | 5,660 | 1,535,800 |
| 2010/02/19 | 5,540 | 5,580 | 5,400 | 5,400 | 1,256,200 |
| 2010/02/18 | 5,460 | 5,530 | 5,440 | 5,510 | 783,600 |
| 2010/02/17 | 5,350 | 5,530 | 5,310 | 5,510 | 1,490,900 |
| 2010/02/16 | 5,290 | 5,330 | 5,250 | 5,250 | 560,900 |
| 2010/02/15 | 5,260 | 5,380 | 5,250 | 5,260 | 977,700 |
| 2010/02/12 | 5,280 | 5,330 | 5,190 | 5,280 | 1,513,300 |
| 2010/02/10 | 5,380 | 5,390 | 5,260 | 5,260 | 1,210,800 |
| 2010/02/09 | 5,390 | 5,410 | 5,210 | 5,320 | 1,758,700 |
| 2010/02/08 | 5,310 | 5,390 | 5,250 | 5,290 | 1,055,500 |
| 2010/02/05 | 5,340 | 5,360 | 5,280 | 5,300 | 2,269,100 |
| 2010/02/04 | 5,670 | 5,680 | 5,490 | 5,540 | 1,677,600 |
| 2010/02/03 | 5,940 | 5,940 | 5,690 | 5,720 | 1,820,500 |
| 2010/02/02 | 5,870 | 5,930 | 5,780 | 5,880 | 1,508,800 |
| 2010/02/01 | 5,860 | 5,870 | 5,680 | 5,750 | 1,417,200 |
| 2010/01/29 | 5,840 | 5,950 | 5,800 | 5,860 | 1,526,400 |
| 2010/01/28 | 5,870 | 6,000 | 5,850 | 5,940 | 1,532,400 |
| 2010/01/27 | 5,830 | 5,860 | 5,750 | 5,750 | 1,367,900 |
| 2010/01/26 | 5,910 | 6,000 | 5,800 | 5,800 | 1,901,400 |
| 2010/01/25 | 5,770 | 6,060 | 5,750 | 6,010 | 1,890,200 |
| 2010/01/22 | 5,920 | 6,020 | 5,870 | 5,870 | 2,211,600 |
| 2010/01/21 | 5,850 | 6,120 | 5,850 | 6,120 | 2,635,800 |
| 2010/01/20 | 5,910 | 5,940 | 5,820 | 5,840 | 1,271,100 |
| 2010/01/19 | 5,950 | 5,950 | 5,770 | 5,770 | 861,300 |
| 2010/01/18 | 5,950 | 5,950 | 5,850 | 5,900 | 1,285,800 |
| 2010/01/15 | 5,890 | 6,000 | 5,800 | 5,990 | 1,740,100 |
| 2010/01/14 | 5,770 | 5,890 | 5,750 | 5,840 | 1,423,400 |
| 2010/01/13 | 5,780 | 5,830 | 5,700 | 5,700 | 832,600 |
| 2010/01/12 | 5,710 | 5,900 | 5,710 | 5,880 | 923,200 |
| 2010/01/08 | 5,750 | 5,860 | 5,700 | 5,800 | 2,133,300 |
| 2010/01/07 | 5,770 | 5,800 | 5,620 | 5,650 | 992,000 |
| 2010/01/06 | 5,790 | 5,850 | 5,740 | 5,780 | 663,800 |
| 2010/01/05 | 5,830 | 5,880 | 5,780 | 5,790 | 862,700 |
| 2010/01/04 | 5,680 | 5,730 | 5,670 | 5,730 | 445,700 |