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 |
|---|---|---|---|---|---|
| 2012/12/28 | 3,155 | 3,175 | 3,110 | 3,110 | 1,667,600 |
| 2012/12/27 | 3,130 | 3,165 | 3,090 | 3,130 | 2,432,100 |
| 2012/12/26 | 2,958 | 3,110 | 2,957 | 3,100 | 1,563,900 |
| 2012/12/25 | 3,030 | 3,040 | 2,941 | 2,957 | 2,142,400 |
| 2012/12/21 | 3,060 | 3,135 | 2,992 | 2,995 | 4,136,300 |
| 2012/12/20 | 3,150 | 3,160 | 3,085 | 3,100 | 2,761,000 |
| 2012/12/19 | 3,165 | 3,180 | 3,090 | 3,160 | 3,586,500 |
| 2012/12/18 | 3,250 | 3,255 | 3,105 | 3,120 | 4,150,700 |
| 2012/12/17 | 3,400 | 3,420 | 3,280 | 3,290 | 2,245,400 |
| 2012/12/14 | 3,325 | 3,340 | 3,225 | 3,325 | 3,871,300 |
| 2012/12/13 | 3,220 | 3,345 | 3,210 | 3,325 | 3,753,900 |
| 2012/12/12 | 3,100 | 3,170 | 3,095 | 3,150 | 1,685,200 |
| 2012/12/11 | 3,010 | 3,060 | 2,997 | 3,045 | 1,279,700 |
| 2012/12/10 | 3,055 | 3,090 | 2,998 | 3,000 | 1,589,600 |
| 2012/12/07 | 3,130 | 3,135 | 3,095 | 3,095 | 1,333,700 |
| 2012/12/06 | 3,120 | 3,135 | 3,070 | 3,070 | 1,624,500 |
| 2012/12/05 | 3,040 | 3,130 | 3,040 | 3,080 | 1,967,700 |
| 2012/12/04 | 3,130 | 3,130 | 3,060 | 3,085 | 1,654,300 |
| 2012/12/03 | 3,215 | 3,220 | 3,120 | 3,135 | 1,998,400 |
| 2012/11/30 | 3,225 | 3,260 | 3,155 | 3,225 | 2,039,900 |
| 2012/11/29 | 3,185 | 3,230 | 3,145 | 3,205 | 2,169,400 |
| 2012/11/28 | 3,200 | 3,235 | 3,125 | 3,130 | 2,498,500 |
| 2012/11/27 | 3,225 | 3,310 | 3,185 | 3,270 | 1,929,800 |
| 2012/11/26 | 3,225 | 3,325 | 3,225 | 3,255 | 2,293,600 |
| 2012/11/22 | 3,165 | 3,190 | 3,155 | 3,180 | 1,915,300 |
| 2012/11/21 | 3,110 | 3,135 | 3,060 | 3,115 | 1,584,800 |
| 2012/11/20 | 3,115 | 3,140 | 3,055 | 3,085 | 1,373,400 |
| 2012/11/19 | 3,110 | 3,140 | 3,070 | 3,115 | 1,858,800 |
| 2012/11/16 | 2,960 | 3,110 | 2,958 | 3,080 | 2,902,700 |
| 2012/11/15 | 2,815 | 2,944 | 2,792 | 2,936 | 2,331,100 |
| 2012/11/14 | 2,815 | 2,830 | 2,795 | 2,808 | 1,339,200 |
| 2012/11/13 | 2,753 | 2,805 | 2,753 | 2,800 | 1,393,900 |
| 2012/11/12 | 2,800 | 2,812 | 2,765 | 2,768 | 1,316,200 |
| 2012/11/09 | 2,793 | 2,812 | 2,761 | 2,800 | 1,911,000 |
| 2012/11/08 | 2,767 | 2,825 | 2,746 | 2,813 | 1,648,300 |
| 2012/11/07 | 2,802 | 2,846 | 2,790 | 2,817 | 1,433,200 |
| 2012/11/06 | 2,837 | 2,853 | 2,784 | 2,785 | 1,524,200 |
| 2012/11/05 | 2,830 | 2,865 | 2,819 | 2,853 | 1,299,600 |
| 2012/11/02 | 2,900 | 2,905 | 2,800 | 2,830 | 2,884,900 |
| 2012/11/01 | 2,925 | 2,926 | 2,792 | 2,856 | 4,844,700 |
| 2012/10/31 | 2,940 | 3,010 | 2,938 | 2,997 | 1,944,200 |
| 2012/10/30 | 2,902 | 2,955 | 2,873 | 2,889 | 1,424,400 |
| 2012/10/29 | 2,930 | 2,939 | 2,852 | 2,885 | 1,618,600 |
| 2012/10/26 | 2,963 | 3,010 | 2,925 | 2,932 | 1,591,700 |
| 2012/10/25 | 3,025 | 3,030 | 2,911 | 2,948 | 2,547,900 |
| 2012/10/24 | 2,954 | 3,060 | 2,954 | 3,000 | 1,493,300 |
| 2012/10/23 | 3,065 | 3,075 | 2,956 | 3,015 | 2,808,000 |
| 2012/10/22 | 3,000 | 3,065 | 2,971 | 3,050 | 1,454,500 |
| 2012/10/19 | 3,050 | 3,125 | 3,025 | 3,080 | 1,723,600 |
| 2012/10/18 | 3,035 | 3,095 | 2,998 | 3,085 | 2,008,900 |
| 2012/10/17 | 2,999 | 3,010 | 2,970 | 3,000 | 1,770,200 |
| 2012/10/16 | 2,991 | 3,005 | 2,939 | 2,974 | 1,731,200 |
| 2012/10/15 | 2,823 | 2,955 | 2,808 | 2,941 | 1,644,300 |
| 2012/10/12 | 2,827 | 2,882 | 2,823 | 2,847 | 2,321,100 |
| 2012/10/11 | 2,782 | 2,848 | 2,766 | 2,780 | 1,815,600 |
| 2012/10/10 | 2,815 | 2,844 | 2,803 | 2,828 | 1,477,400 |
| 2012/10/09 | 2,913 | 2,913 | 2,850 | 2,874 | 1,643,700 |
| 2012/10/05 | 2,899 | 2,949 | 2,855 | 2,943 | 1,879,200 |
| 2012/10/04 | 2,857 | 2,902 | 2,770 | 2,888 | 2,776,300 |
| 2012/10/03 | 2,856 | 2,904 | 2,837 | 2,861 | 2,115,900 |
| 2012/10/02 | 2,969 | 2,969 | 2,838 | 2,849 | 3,329,200 |
| 2012/10/01 | 2,907 | 2,992 | 2,904 | 2,948 | 2,794,700 |
| 2012/09/28 | 2,950 | 2,967 | 2,880 | 2,906 | 2,475,700 |
| 2012/09/27 | 2,922 | 2,959 | 2,860 | 2,935 | 2,944,200 |
| 2012/09/26 | 3,015 | 3,045 | 2,975 | 2,987 | 2,800,800 |
| 2012/09/25 | 3,030 | 3,120 | 3,015 | 3,105 | 2,261,700 |
| 2012/09/24 | 3,050 | 3,130 | 3,050 | 3,070 | 1,991,400 |
| 2012/09/21 | 3,110 | 3,160 | 3,105 | 3,110 | 1,329,000 |
| 2012/09/20 | 3,180 | 3,185 | 3,110 | 3,135 | 2,793,800 |
| 2012/09/19 | 3,110 | 3,270 | 3,105 | 3,240 | 3,098,800 |
| 2012/09/18 | 3,070 | 3,140 | 3,050 | 3,085 | 1,472,200 |
| 2012/09/14 | 3,130 | 3,185 | 3,060 | 3,080 | 3,639,100 |
| 2012/09/13 | 2,964 | 3,115 | 2,924 | 3,075 | 3,557,800 |
| 2012/09/12 | 2,821 | 2,966 | 2,810 | 2,965 | 4,253,300 |
| 2012/09/11 | 2,794 | 2,830 | 2,752 | 2,781 | 2,854,700 |
| 2012/09/10 | 2,830 | 2,845 | 2,745 | 2,806 | 3,519,900 |
| 2012/09/07 | 2,925 | 2,937 | 2,847 | 2,871 | 3,542,500 |
| 2012/09/06 | 2,858 | 2,866 | 2,800 | 2,814 | 2,385,900 |
| 2012/09/05 | 2,956 | 2,956 | 2,855 | 2,857 | 3,472,600 |
| 2012/09/04 | 2,945 | 3,055 | 2,937 | 3,010 | 2,433,600 |
| 2012/09/03 | 2,968 | 2,980 | 2,901 | 2,917 | 2,249,000 |
| 2012/08/31 | 3,010 | 3,065 | 2,969 | 2,984 | 2,707,700 |
| 2012/08/30 | 3,105 | 3,110 | 3,020 | 3,060 | 2,073,600 |
| 2012/08/29 | 3,120 | 3,135 | 3,060 | 3,125 | 2,648,100 |
| 2012/08/28 | 3,255 | 3,260 | 3,085 | 3,165 | 2,585,100 |
| 2012/08/27 | 3,280 | 3,280 | 3,235 | 3,245 | 981,700 |
| 2012/08/24 | 3,255 | 3,285 | 3,190 | 3,235 | 2,112,900 |
| 2012/08/23 | 3,285 | 3,365 | 3,255 | 3,345 | 1,933,500 |
| 2012/08/22 | 3,420 | 3,440 | 3,310 | 3,330 | 2,431,500 |
| 2012/08/21 | 3,545 | 3,545 | 3,415 | 3,430 | 1,711,600 |
| 2012/08/20 | 3,610 | 3,615 | 3,515 | 3,550 | 1,031,800 |
| 2012/08/17 | 3,525 | 3,590 | 3,515 | 3,570 | 1,302,500 |
| 2012/08/16 | 3,420 | 3,520 | 3,410 | 3,505 | 2,006,100 |
| 2012/08/15 | 3,435 | 3,450 | 3,350 | 3,400 | 1,207,900 |
| 2012/08/14 | 3,435 | 3,480 | 3,415 | 3,440 | 1,436,900 |
| 2012/08/13 | 3,365 | 3,450 | 3,360 | 3,430 | 1,391,300 |
| 2012/08/10 | 3,360 | 3,430 | 3,325 | 3,365 | 1,472,200 |
| 2012/08/09 | 3,305 | 3,390 | 3,300 | 3,380 | 2,005,500 |
| 2012/08/08 | 3,325 | 3,385 | 3,305 | 3,325 | 2,655,300 |
| 2012/08/07 | 3,260 | 3,310 | 3,245 | 3,300 | 1,504,800 |
| 2012/08/06 | 3,300 | 3,330 | 3,270 | 3,310 | 2,170,200 |
| 2012/08/03 | 3,210 | 3,260 | 3,195 | 3,245 | 2,248,400 |
| 2012/08/02 | 3,125 | 3,310 | 3,120 | 3,280 | 4,222,900 |
| 2012/08/01 | 2,930 | 3,205 | 2,930 | 3,115 | 3,374,900 |
| 2012/07/31 | 2,850 | 3,040 | 2,770 | 3,000 | 2,442,800 |
| 2012/07/30 | 3,015 | 3,030 | 2,918 | 2,936 | 1,903,500 |
| 2012/07/27 | 3,000 | 3,015 | 2,875 | 2,920 | 2,612,000 |
| 2012/07/26 | 2,812 | 2,847 | 2,764 | 2,820 | 2,656,300 |
| 2012/07/25 | 2,777 | 2,778 | 2,719 | 2,738 | 2,225,000 |
| 2012/07/24 | 2,815 | 2,851 | 2,784 | 2,801 | 2,300,000 |
| 2012/07/23 | 2,879 | 2,906 | 2,818 | 2,841 | 2,368,200 |
| 2012/07/20 | 2,875 | 2,939 | 2,864 | 2,876 | 2,717,800 |
| 2012/07/19 | 2,949 | 2,954 | 2,894 | 2,898 | 3,068,800 |
| 2012/07/18 | 2,933 | 2,935 | 2,879 | 2,899 | 2,984,300 |
| 2012/07/17 | 3,040 | 3,045 | 2,891 | 2,901 | 4,895,000 |
| 2012/07/13 | 3,100 | 3,135 | 3,020 | 3,040 | 2,872,300 |
| 2012/07/12 | 3,200 | 3,215 | 3,100 | 3,120 | 2,049,300 |
| 2012/07/11 | 3,165 | 3,195 | 3,160 | 3,195 | 2,079,500 |
| 2012/07/10 | 3,210 | 3,255 | 3,185 | 3,195 | 2,132,400 |
| 2012/07/09 | 3,205 | 3,240 | 3,160 | 3,195 | 2,674,600 |
| 2012/07/06 | 3,125 | 3,210 | 3,120 | 3,205 | 3,773,600 |
| 2012/07/05 | 3,140 | 3,275 | 3,125 | 3,265 | 3,143,600 |
| 2012/07/04 | 3,240 | 3,240 | 3,140 | 3,155 | 2,630,200 |
| 2012/07/03 | 3,250 | 3,295 | 3,220 | 3,230 | 1,361,600 |
| 2012/07/02 | 3,305 | 3,310 | 3,225 | 3,250 | 2,680,400 |
| 2012/06/29 | 3,165 | 3,220 | 3,055 | 3,200 | 5,456,400 |
| 2012/06/28 | 3,310 | 3,320 | 3,195 | 3,235 | 2,468,500 |
| 2012/06/27 | 3,310 | 3,320 | 3,215 | 3,250 | 2,504,000 |
| 2012/06/26 | 3,315 | 3,325 | 3,235 | 3,290 | 3,876,800 |
| 2012/06/25 | 3,520 | 3,530 | 3,355 | 3,385 | 2,642,300 |
| 2012/06/22 | 3,495 | 3,545 | 3,450 | 3,530 | 1,990,500 |
| 2012/06/21 | 3,650 | 3,655 | 3,550 | 3,565 | 2,169,100 |
| 2012/06/20 | 3,680 | 3,685 | 3,565 | 3,645 | 2,024,200 |
| 2012/06/19 | 3,755 | 3,770 | 3,650 | 3,665 | 1,637,900 |
| 2012/06/18 | 3,785 | 3,825 | 3,760 | 3,775 | 1,483,800 |
| 2012/06/15 | 3,690 | 3,705 | 3,625 | 3,645 | 978,600 |
| 2012/06/14 | 3,600 | 3,690 | 3,600 | 3,660 | 1,226,900 |
| 2012/06/13 | 3,660 | 3,695 | 3,630 | 3,650 | 1,033,300 |
| 2012/06/12 | 3,550 | 3,680 | 3,530 | 3,645 | 1,586,000 |
| 2012/06/11 | 3,575 | 3,690 | 3,565 | 3,640 | 1,910,300 |
| 2012/06/08 | 3,530 | 3,540 | 3,450 | 3,475 | 3,240,500 |
| 2012/06/07 | 3,610 | 3,625 | 3,530 | 3,560 | 1,965,100 |
| 2012/06/06 | 3,360 | 3,500 | 3,325 | 3,500 | 2,664,800 |
| 2012/06/05 | 3,225 | 3,335 | 3,225 | 3,325 | 1,631,200 |
| 2012/06/04 | 3,155 | 3,220 | 3,115 | 3,185 | 1,919,700 |
| 2012/06/01 | 3,330 | 3,370 | 3,275 | 3,285 | 1,379,400 |
| 2012/05/31 | 3,360 | 3,395 | 3,270 | 3,395 | 1,853,500 |
| 2012/05/30 | 3,465 | 3,480 | 3,370 | 3,430 | 1,480,600 |
| 2012/05/29 | 3,405 | 3,500 | 3,370 | 3,485 | 1,320,500 |
| 2012/05/28 | 3,445 | 3,445 | 3,380 | 3,425 | 1,078,500 |
| 2012/05/25 | 3,490 | 3,490 | 3,415 | 3,430 | 1,774,700 |
| 2012/05/24 | 3,495 | 3,515 | 3,355 | 3,420 | 3,057,300 |
| 2012/05/23 | 3,630 | 3,630 | 3,470 | 3,490 | 3,647,900 |
| 2012/05/22 | 3,665 | 3,685 | 3,625 | 3,670 | 1,221,100 |
| 2012/05/21 | 3,640 | 3,670 | 3,570 | 3,610 | 1,229,600 |
| 2012/05/18 | 3,735 | 3,745 | 3,620 | 3,630 | 2,429,800 |
| 2012/05/17 | 3,735 | 3,875 | 3,720 | 3,870 | 2,151,800 |
| 2012/05/16 | 3,695 | 3,775 | 3,665 | 3,710 | 1,875,300 |
| 2012/05/15 | 3,700 | 3,725 | 3,650 | 3,725 | 1,667,300 |
| 2012/05/14 | 3,700 | 3,750 | 3,675 | 3,720 | 1,244,900 |
| 2012/05/11 | 3,740 | 3,780 | 3,675 | 3,690 | 1,621,800 |
| 2012/05/10 | 3,715 | 3,790 | 3,700 | 3,740 | 1,363,900 |
| 2012/05/09 | 3,770 | 3,790 | 3,705 | 3,720 | 1,397,900 |
| 2012/05/08 | 3,865 | 3,895 | 3,800 | 3,820 | 1,543,800 |
| 2012/05/07 | 3,805 | 3,855 | 3,740 | 3,755 | 2,556,500 |
| 2012/05/02 | 3,950 | 3,980 | 3,845 | 3,945 | 2,311,200 |
| 2012/05/01 | 4,150 | 4,150 | 3,920 | 3,940 | 3,092,500 |
| 2012/04/27 | 4,300 | 4,310 | 4,115 | 4,220 | 2,541,400 |
| 2012/04/26 | 4,340 | 4,380 | 4,310 | 4,330 | 915,900 |
| 2012/04/25 | 4,340 | 4,360 | 4,290 | 4,305 | 1,201,600 |
| 2012/04/24 | 4,250 | 4,300 | 4,220 | 4,270 | 1,059,700 |
| 2012/04/23 | 4,335 | 4,385 | 4,295 | 4,305 | 1,088,100 |
| 2012/04/20 | 4,270 | 4,295 | 4,205 | 4,285 | 1,091,600 |
| 2012/04/19 | 4,300 | 4,325 | 4,220 | 4,260 | 2,245,800 |
| 2012/04/18 | 4,325 | 4,345 | 4,295 | 4,305 | 1,728,100 |
| 2012/04/17 | 4,170 | 4,240 | 4,125 | 4,150 | 1,304,000 |
| 2012/04/16 | 4,235 | 4,260 | 4,150 | 4,165 | 1,371,000 |
| 2012/04/13 | 4,265 | 4,415 | 4,255 | 4,320 | 3,515,000 |
| 2012/04/12 | 4,315 | 4,340 | 4,220 | 4,250 | 1,629,700 |
| 2012/04/11 | 4,240 | 4,275 | 4,200 | 4,270 | 2,111,900 |
| 2012/04/10 | 4,405 | 4,460 | 4,320 | 4,340 | 1,172,400 |
| 2012/04/09 | 4,310 | 4,395 | 4,270 | 4,365 | 1,437,600 |
| 2012/04/06 | 4,500 | 4,500 | 4,410 | 4,440 | 1,615,800 |
| 2012/04/05 | 4,500 | 4,565 | 4,465 | 4,535 | 1,980,300 |
| 2012/04/04 | 4,740 | 4,755 | 4,590 | 4,590 | 1,545,600 |
| 2012/04/03 | 4,760 | 4,785 | 4,715 | 4,730 | 849,000 |
| 2012/04/02 | 4,745 | 4,840 | 4,740 | 4,800 | 1,579,700 |
| 2012/03/30 | 4,700 | 4,730 | 4,650 | 4,690 | 1,000,800 |
| 2012/03/29 | 4,750 | 4,760 | 4,680 | 4,720 | 1,130,800 |
| 2012/03/28 | 4,755 | 4,835 | 4,740 | 4,805 | 1,191,300 |
| 2012/03/27 | 4,760 | 4,775 | 4,720 | 4,760 | 1,342,800 |
| 2012/03/26 | 4,630 | 4,705 | 4,625 | 4,635 | 1,385,100 |
| 2012/03/23 | 4,575 | 4,590 | 4,520 | 4,585 | 1,088,000 |
| 2012/03/22 | 4,565 | 4,655 | 4,555 | 4,645 | 1,250,800 |
| 2012/03/21 | 4,630 | 4,675 | 4,570 | 4,595 | 1,318,500 |
| 2012/03/19 | 4,675 | 4,695 | 4,620 | 4,635 | 1,115,600 |
| 2012/03/16 | 4,530 | 4,635 | 4,525 | 4,620 | 1,385,900 |
| 2012/03/15 | 4,555 | 4,585 | 4,470 | 4,530 | 1,794,300 |
| 2012/03/14 | 4,405 | 4,550 | 4,400 | 4,505 | 2,638,900 |
| 2012/03/13 | 4,325 | 4,380 | 4,260 | 4,285 | 1,699,000 |
| 2012/03/12 | 4,375 | 4,385 | 4,280 | 4,285 | 1,141,300 |
| 2012/03/09 | 4,300 | 4,355 | 4,265 | 4,310 | 3,971,100 |
| 2012/03/08 | 4,125 | 4,225 | 4,125 | 4,215 | 1,550,300 |
| 2012/03/07 | 3,980 | 4,115 | 3,980 | 4,100 | 1,996,100 |
| 2012/03/06 | 4,180 | 4,225 | 4,090 | 4,095 | 1,960,400 |
| 2012/03/05 | 4,355 | 4,355 | 4,170 | 4,190 | 2,281,000 |
| 2012/03/02 | 4,345 | 4,385 | 4,280 | 4,350 | 1,778,200 |
| 2012/03/01 | 4,350 | 4,485 | 4,250 | 4,265 | 4,261,600 |
| 2012/02/29 | 4,250 | 4,320 | 4,225 | 4,240 | 1,859,700 |
| 2012/02/28 | 4,135 | 4,220 | 4,080 | 4,210 | 1,322,100 |
| 2012/02/27 | 4,280 | 4,325 | 4,180 | 4,180 | 1,631,000 |
| 2012/02/24 | 4,160 | 4,210 | 4,125 | 4,185 | 1,681,300 |
| 2012/02/23 | 4,120 | 4,160 | 4,075 | 4,145 | 1,450,600 |
| 2012/02/22 | 4,105 | 4,140 | 4,045 | 4,130 | 1,450,300 |
| 2012/02/21 | 4,020 | 4,165 | 4,015 | 4,105 | 1,487,300 |
| 2012/02/20 | 4,130 | 4,140 | 4,055 | 4,075 | 971,900 |
| 2012/02/17 | 4,150 | 4,195 | 4,055 | 4,060 | 2,426,300 |
| 2012/02/16 | 3,955 | 4,030 | 3,935 | 4,025 | 1,547,300 |
| 2012/02/15 | 3,845 | 4,055 | 3,840 | 3,990 | 2,623,200 |
| 2012/02/14 | 3,740 | 3,850 | 3,735 | 3,820 | 1,401,300 |
| 2012/02/13 | 3,705 | 3,755 | 3,685 | 3,745 | 701,700 |
| 2012/02/10 | 3,800 | 3,800 | 3,715 | 3,735 | 1,482,600 |
| 2012/02/09 | 3,790 | 3,820 | 3,750 | 3,800 | 1,194,100 |
| 2012/02/08 | 3,735 | 3,790 | 3,695 | 3,785 | 1,314,900 |
| 2012/02/07 | 3,710 | 3,725 | 3,660 | 3,680 | 1,415,100 |
| 2012/02/06 | 3,760 | 3,780 | 3,705 | 3,740 | 1,255,500 |
| 2012/02/03 | 3,645 | 3,750 | 3,645 | 3,720 | 1,581,800 |
| 2012/02/02 | 3,650 | 3,725 | 3,585 | 3,710 | 2,344,500 |
| 2012/02/01 | 3,505 | 3,630 | 3,490 | 3,585 | 2,531,200 |
| 2012/01/31 | 3,685 | 3,685 | 3,615 | 3,635 | 1,538,800 |
| 2012/01/30 | 3,590 | 3,690 | 3,580 | 3,685 | 1,323,100 |
| 2012/01/27 | 3,680 | 3,680 | 3,600 | 3,640 | 1,337,100 |
| 2012/01/26 | 3,720 | 3,735 | 3,635 | 3,670 | 1,233,900 |
| 2012/01/25 | 3,670 | 3,710 | 3,655 | 3,690 | 1,756,500 |
| 2012/01/24 | 3,610 | 3,640 | 3,580 | 3,595 | 995,000 |
| 2012/01/23 | 3,650 | 3,705 | 3,570 | 3,590 | 2,051,000 |
| 2012/01/20 | 3,600 | 3,695 | 3,590 | 3,645 | 2,444,000 |
| 2012/01/19 | 3,400 | 3,555 | 3,400 | 3,530 | 2,128,300 |
| 2012/01/18 | 3,265 | 3,400 | 3,255 | 3,375 | 1,679,400 |
| 2012/01/17 | 3,300 | 3,300 | 3,225 | 3,260 | 1,145,600 |
| 2012/01/16 | 3,275 | 3,285 | 3,230 | 3,265 | 923,200 |
| 2012/01/13 | 3,350 | 3,360 | 3,300 | 3,320 | 1,944,000 |
| 2012/01/12 | 3,285 | 3,330 | 3,275 | 3,305 | 1,405,200 |
| 2012/01/11 | 3,295 | 3,320 | 3,250 | 3,280 | 1,163,900 |
| 2012/01/10 | 3,245 | 3,300 | 3,205 | 3,280 | 1,273,900 |
| 2012/01/06 | 3,270 | 3,325 | 3,205 | 3,240 | 1,313,800 |
| 2012/01/05 | 3,370 | 3,370 | 3,235 | 3,265 | 2,396,700 |
| 2012/01/04 | 3,465 | 3,465 | 3,370 | 3,385 | 1,200,400 |