日本電信電話(9432)の株価時系列情報
日本電信電話(9432)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 | 3,630 | 3,650 | 3,615 | 3,630 | 2,663,500 |
| 2012/12/27 | 3,620 | 3,635 | 3,605 | 3,615 | 2,491,200 |
| 2012/12/26 | 3,625 | 3,630 | 3,600 | 3,610 | 3,091,200 |
| 2012/12/25 | 3,635 | 3,640 | 3,615 | 3,620 | 1,595,300 |
| 2012/12/21 | 3,655 | 3,655 | 3,615 | 3,620 | 2,321,300 |
| 2012/12/20 | 3,650 | 3,660 | 3,625 | 3,635 | 3,316,900 |
| 2012/12/19 | 3,615 | 3,640 | 3,600 | 3,630 | 3,166,300 |
| 2012/12/18 | 3,610 | 3,630 | 3,590 | 3,595 | 3,425,300 |
| 2012/12/17 | 3,625 | 3,635 | 3,590 | 3,595 | 3,414,000 |
| 2012/12/14 | 3,600 | 3,640 | 3,595 | 3,625 | 3,794,400 |
| 2012/12/13 | 3,675 | 3,680 | 3,615 | 3,620 | 4,171,800 |
| 2012/12/12 | 3,675 | 3,700 | 3,675 | 3,675 | 3,198,600 |
| 2012/12/11 | 3,630 | 3,660 | 3,630 | 3,650 | 2,039,400 |
| 2012/12/10 | 3,625 | 3,645 | 3,620 | 3,645 | 2,987,400 |
| 2012/12/07 | 3,650 | 3,650 | 3,605 | 3,625 | 5,427,400 |
| 2012/12/06 | 3,650 | 3,665 | 3,640 | 3,650 | 2,056,300 |
| 2012/12/05 | 3,620 | 3,665 | 3,615 | 3,645 | 3,213,800 |
| 2012/12/04 | 3,640 | 3,645 | 3,615 | 3,620 | 2,654,400 |
| 2012/12/03 | 3,675 | 3,685 | 3,635 | 3,645 | 3,371,900 |
| 2012/11/30 | 3,760 | 3,765 | 3,685 | 3,685 | 3,295,000 |
| 2012/11/29 | 3,755 | 3,785 | 3,730 | 3,760 | 1,711,100 |
| 2012/11/28 | 3,740 | 3,780 | 3,735 | 3,760 | 2,839,700 |
| 2012/11/27 | 3,690 | 3,755 | 3,690 | 3,745 | 2,865,400 |
| 2012/11/26 | 3,685 | 3,705 | 3,680 | 3,685 | 3,002,500 |
| 2012/11/22 | 3,695 | 3,725 | 3,660 | 3,665 | 3,023,200 |
| 2012/11/21 | 3,750 | 3,760 | 3,665 | 3,700 | 3,295,800 |
| 2012/11/20 | 3,680 | 3,745 | 3,680 | 3,730 | 3,267,100 |
| 2012/11/19 | 3,665 | 3,685 | 3,650 | 3,670 | 2,716,100 |
| 2012/11/16 | 3,615 | 3,645 | 3,605 | 3,625 | 3,774,700 |
| 2012/11/15 | 3,685 | 3,695 | 3,615 | 3,625 | 2,746,300 |
| 2012/11/14 | 3,650 | 3,700 | 3,645 | 3,680 | 2,535,100 |
| 2012/11/13 | 3,665 | 3,675 | 3,645 | 3,645 | 2,439,400 |
| 2012/11/12 | 3,710 | 3,735 | 3,660 | 3,660 | 3,511,600 |
| 2012/11/09 | 3,620 | 3,755 | 3,610 | 3,725 | 5,868,400 |
| 2012/11/08 | 3,605 | 3,625 | 3,575 | 3,575 | 1,917,500 |
| 2012/11/07 | 3,615 | 3,630 | 3,605 | 3,630 | 1,876,700 |
| 2012/11/06 | 3,570 | 3,600 | 3,565 | 3,600 | 1,232,500 |
| 2012/11/05 | 3,605 | 3,615 | 3,575 | 3,580 | 1,827,500 |
| 2012/11/02 | 3,640 | 3,665 | 3,610 | 3,625 | 2,569,500 |
| 2012/11/01 | 3,620 | 3,635 | 3,590 | 3,595 | 2,264,700 |
| 2012/10/31 | 3,620 | 3,675 | 3,615 | 3,635 | 3,046,700 |
| 2012/10/30 | 3,645 | 3,685 | 3,560 | 3,635 | 8,228,300 |
| 2012/10/29 | 3,680 | 3,690 | 3,605 | 3,650 | 4,003,500 |
| 2012/10/26 | 3,765 | 3,770 | 3,690 | 3,695 | 3,655,900 |
| 2012/10/25 | 3,760 | 3,795 | 3,750 | 3,785 | 2,160,100 |
| 2012/10/24 | 3,790 | 3,800 | 3,760 | 3,760 | 2,088,500 |
| 2012/10/23 | 3,865 | 3,870 | 3,800 | 3,805 | 1,760,400 |
| 2012/10/22 | 3,850 | 3,870 | 3,820 | 3,860 | 1,642,800 |
| 2012/10/19 | 3,880 | 3,930 | 3,870 | 3,880 | 2,885,800 |
| 2012/10/18 | 3,840 | 3,895 | 3,840 | 3,885 | 2,136,000 |
| 2012/10/17 | 3,845 | 3,875 | 3,825 | 3,835 | 3,440,900 |
| 2012/10/16 | 3,750 | 3,850 | 3,745 | 3,840 | 3,799,800 |
| 2012/10/15 | 3,810 | 3,815 | 3,720 | 3,745 | 4,337,400 |
| 2012/10/12 | 3,780 | 3,820 | 3,765 | 3,815 | 3,234,900 |
| 2012/10/11 | 3,765 | 3,845 | 3,765 | 3,800 | 3,517,800 |
| 2012/10/10 | 3,825 | 3,835 | 3,760 | 3,765 | 3,118,800 |
| 2012/10/09 | 3,855 | 3,900 | 3,825 | 3,825 | 3,853,900 |
| 2012/10/05 | 3,855 | 3,895 | 3,845 | 3,885 | 3,188,900 |
| 2012/10/04 | 3,840 | 3,885 | 3,835 | 3,855 | 2,956,800 |
| 2012/10/03 | 3,870 | 3,875 | 3,830 | 3,835 | 4,015,800 |
| 2012/10/02 | 3,795 | 3,880 | 3,785 | 3,855 | 5,449,100 |
| 2012/10/01 | 3,685 | 3,795 | 3,675 | 3,785 | 3,471,300 |
| 2012/09/28 | 3,775 | 3,780 | 3,695 | 3,720 | 3,074,200 |
| 2012/09/27 | 3,760 | 3,800 | 3,750 | 3,785 | 2,009,500 |
| 2012/09/26 | 3,730 | 3,790 | 3,725 | 3,785 | 1,931,400 |
| 2012/09/25 | 3,815 | 3,825 | 3,785 | 3,810 | 2,328,900 |
| 2012/09/24 | 3,830 | 3,865 | 3,815 | 3,830 | 2,289,300 |
| 2012/09/21 | 3,845 | 3,870 | 3,815 | 3,830 | 5,876,000 |
| 2012/09/20 | 3,765 | 3,890 | 3,745 | 3,855 | 8,699,800 |
| 2012/09/19 | 3,635 | 3,650 | 3,600 | 3,600 | 1,711,400 |
| 2012/09/18 | 3,635 | 3,650 | 3,600 | 3,620 | 2,040,700 |
| 2012/09/14 | 3,585 | 3,650 | 3,575 | 3,650 | 3,264,900 |
| 2012/09/13 | 3,555 | 3,565 | 3,540 | 3,560 | 1,600,400 |
| 2012/09/12 | 3,575 | 3,595 | 3,555 | 3,570 | 1,787,200 |
| 2012/09/11 | 3,565 | 3,590 | 3,550 | 3,585 | 1,273,700 |
| 2012/09/10 | 3,595 | 3,605 | 3,580 | 3,590 | 788,300 |
| 2012/09/07 | 3,600 | 3,605 | 3,570 | 3,590 | 1,512,000 |
| 2012/09/06 | 3,575 | 3,585 | 3,555 | 3,570 | 1,335,300 |
| 2012/09/05 | 3,590 | 3,590 | 3,555 | 3,555 | 1,759,500 |
| 2012/09/04 | 3,615 | 3,630 | 3,585 | 3,595 | 1,659,000 |
| 2012/09/03 | 3,605 | 3,655 | 3,600 | 3,615 | 1,881,000 |
| 2012/08/31 | 3,640 | 3,650 | 3,615 | 3,615 | 1,976,900 |
| 2012/08/30 | 3,685 | 3,695 | 3,655 | 3,665 | 1,406,600 |
| 2012/08/29 | 3,690 | 3,705 | 3,675 | 3,705 | 1,239,700 |
| 2012/08/28 | 3,730 | 3,750 | 3,665 | 3,685 | 2,762,700 |
| 2012/08/27 | 3,780 | 3,790 | 3,755 | 3,765 | 1,171,700 |
| 2012/08/24 | 3,755 | 3,790 | 3,740 | 3,790 | 2,137,300 |
| 2012/08/23 | 3,775 | 3,795 | 3,770 | 3,785 | 1,256,000 |
| 2012/08/22 | 3,795 | 3,810 | 3,770 | 3,800 | 1,099,800 |
| 2012/08/21 | 3,795 | 3,815 | 3,785 | 3,795 | 1,145,200 |
| 2012/08/20 | 3,795 | 3,815 | 3,775 | 3,775 | 1,318,500 |
| 2012/08/17 | 3,830 | 3,835 | 3,795 | 3,805 | 1,476,400 |
| 2012/08/16 | 3,840 | 3,850 | 3,825 | 3,840 | 1,666,100 |
| 2012/08/15 | 3,800 | 3,840 | 3,775 | 3,830 | 2,891,000 |
| 2012/08/14 | 3,735 | 3,795 | 3,730 | 3,790 | 2,090,000 |
| 2012/08/13 | 3,730 | 3,740 | 3,715 | 3,735 | 780,300 |
| 2012/08/10 | 3,700 | 3,750 | 3,690 | 3,745 | 2,105,000 |
| 2012/08/09 | 3,695 | 3,755 | 3,695 | 3,755 | 2,146,400 |
| 2012/08/08 | 3,735 | 3,750 | 3,690 | 3,705 | 2,165,500 |
| 2012/08/07 | 3,730 | 3,765 | 3,715 | 3,755 | 2,339,600 |
| 2012/08/06 | 3,660 | 3,710 | 3,650 | 3,705 | 1,656,700 |
| 2012/08/03 | 3,650 | 3,650 | 3,620 | 3,645 | 1,431,600 |
| 2012/08/02 | 3,660 | 3,685 | 3,655 | 3,660 | 1,850,000 |
| 2012/08/01 | 3,625 | 3,650 | 3,620 | 3,620 | 1,651,200 |
| 2012/07/31 | 3,645 | 3,660 | 3,625 | 3,635 | 1,751,200 |
| 2012/07/30 | 3,600 | 3,655 | 3,595 | 3,645 | 1,922,500 |
| 2012/07/27 | 3,585 | 3,590 | 3,555 | 3,585 | 2,373,800 |
| 2012/07/26 | 3,580 | 3,590 | 3,555 | 3,580 | 2,054,100 |
| 2012/07/25 | 3,570 | 3,605 | 3,565 | 3,595 | 2,266,400 |
| 2012/07/24 | 3,650 | 3,680 | 3,620 | 3,630 | 1,879,200 |
| 2012/07/23 | 3,630 | 3,690 | 3,625 | 3,645 | 2,062,100 |
| 2012/07/20 | 3,685 | 3,715 | 3,655 | 3,665 | 2,137,100 |
| 2012/07/19 | 3,695 | 3,725 | 3,695 | 3,700 | 1,288,900 |
| 2012/07/18 | 3,715 | 3,730 | 3,690 | 3,690 | 998,700 |
| 2012/07/17 | 3,690 | 3,750 | 3,685 | 3,695 | 1,900,700 |
| 2012/07/13 | 3,685 | 3,700 | 3,675 | 3,675 | 1,871,200 |
| 2012/07/12 | 3,750 | 3,760 | 3,710 | 3,715 | 1,558,700 |
| 2012/07/11 | 3,725 | 3,735 | 3,705 | 3,735 | 1,710,700 |
| 2012/07/10 | 3,760 | 3,785 | 3,730 | 3,735 | 1,781,100 |
| 2012/07/09 | 3,725 | 3,775 | 3,725 | 3,760 | 1,779,600 |
| 2012/07/06 | 3,760 | 3,785 | 3,735 | 3,765 | 2,029,500 |
| 2012/07/05 | 3,800 | 3,800 | 3,765 | 3,775 | 1,653,200 |
| 2012/07/04 | 3,775 | 3,820 | 3,770 | 3,810 | 3,255,800 |
| 2012/07/03 | 3,730 | 3,760 | 3,720 | 3,760 | 2,142,600 |
| 2012/07/02 | 3,660 | 3,705 | 3,650 | 3,690 | 1,985,000 |
| 2012/06/29 | 3,690 | 3,720 | 3,660 | 3,700 | 2,199,700 |
| 2012/06/28 | 3,645 | 3,715 | 3,645 | 3,695 | 3,065,000 |
| 2012/06/27 | 3,570 | 3,645 | 3,560 | 3,645 | 4,496,300 |
| 2012/06/26 | 3,505 | 3,550 | 3,500 | 3,530 | 3,413,700 |
| 2012/06/25 | 3,565 | 3,565 | 3,515 | 3,525 | 2,003,700 |
| 2012/06/22 | 3,555 | 3,580 | 3,525 | 3,555 | 3,004,100 |
| 2012/06/21 | 3,530 | 3,565 | 3,515 | 3,550 | 3,344,000 |
| 2012/06/20 | 3,435 | 3,500 | 3,430 | 3,485 | 2,304,900 |
| 2012/06/19 | 3,385 | 3,430 | 3,380 | 3,405 | 2,013,000 |
| 2012/06/18 | 3,390 | 3,405 | 3,370 | 3,370 | 1,837,600 |
| 2012/06/15 | 3,350 | 3,385 | 3,340 | 3,380 | 2,390,100 |
| 2012/06/14 | 3,340 | 3,355 | 3,330 | 3,330 | 1,324,000 |
| 2012/06/13 | 3,305 | 3,355 | 3,300 | 3,340 | 2,314,400 |
| 2012/06/12 | 3,330 | 3,330 | 3,285 | 3,300 | 2,427,600 |
| 2012/06/11 | 3,325 | 3,360 | 3,305 | 3,350 | 2,442,100 |
| 2012/06/08 | 3,315 | 3,320 | 3,280 | 3,305 | 3,441,800 |
| 2012/06/07 | 3,305 | 3,325 | 3,285 | 3,320 | 2,711,800 |
| 2012/06/06 | 3,295 | 3,325 | 3,270 | 3,305 | 2,505,800 |
| 2012/06/05 | 3,335 | 3,335 | 3,290 | 3,295 | 2,936,300 |
| 2012/06/04 | 3,315 | 3,335 | 3,290 | 3,315 | 3,832,100 |
| 2012/06/01 | 3,365 | 3,435 | 3,360 | 3,385 | 2,853,600 |
| 2012/05/31 | 3,360 | 3,405 | 3,360 | 3,380 | 2,185,100 |
| 2012/05/30 | 3,400 | 3,415 | 3,375 | 3,405 | 2,046,000 |
| 2012/05/29 | 3,430 | 3,435 | 3,405 | 3,420 | 1,836,800 |
| 2012/05/28 | 3,390 | 3,455 | 3,385 | 3,435 | 2,528,700 |
| 2012/05/25 | 3,375 | 3,405 | 3,360 | 3,395 | 3,301,200 |
| 2012/05/24 | 3,400 | 3,405 | 3,370 | 3,395 | 2,471,400 |
| 2012/05/23 | 3,410 | 3,450 | 3,405 | 3,425 | 2,312,400 |
| 2012/05/22 | 3,410 | 3,435 | 3,405 | 3,420 | 3,017,000 |
| 2012/05/21 | 3,450 | 3,480 | 3,440 | 3,455 | 1,809,300 |
| 2012/05/18 | 3,500 | 3,500 | 3,460 | 3,465 | 2,286,300 |
| 2012/05/17 | 3,510 | 3,525 | 3,505 | 3,515 | 2,040,700 |
| 2012/05/16 | 3,575 | 3,585 | 3,510 | 3,520 | 2,557,000 |
| 2012/05/15 | 3,525 | 3,625 | 3,520 | 3,615 | 3,271,900 |
| 2012/05/14 | 3,515 | 3,545 | 3,510 | 3,540 | 1,937,300 |
| 2012/05/11 | 3,525 | 3,545 | 3,500 | 3,500 | 2,503,200 |
| 2012/05/10 | 3,560 | 3,575 | 3,550 | 3,555 | 1,652,800 |
| 2012/05/09 | 3,545 | 3,595 | 3,540 | 3,590 | 2,121,400 |
| 2012/05/08 | 3,550 | 3,575 | 3,540 | 3,560 | 1,315,600 |
| 2012/05/07 | 3,535 | 3,575 | 3,525 | 3,570 | 2,709,300 |
| 2012/05/02 | 3,605 | 3,610 | 3,595 | 3,595 | 1,407,000 |
| 2012/05/01 | 3,615 | 3,625 | 3,605 | 3,605 | 1,443,100 |
| 2012/04/27 | 3,640 | 3,665 | 3,615 | 3,625 | 2,362,500 |
| 2012/04/26 | 3,650 | 3,665 | 3,640 | 3,650 | 790,000 |
| 2012/04/25 | 3,655 | 3,665 | 3,635 | 3,645 | 897,800 |
| 2012/04/24 | 3,630 | 3,660 | 3,630 | 3,645 | 1,147,000 |
| 2012/04/23 | 3,680 | 3,690 | 3,660 | 3,670 | 1,096,700 |
| 2012/04/20 | 3,670 | 3,695 | 3,665 | 3,685 | 1,414,200 |
| 2012/04/19 | 3,670 | 3,675 | 3,635 | 3,665 | 2,326,000 |
| 2012/04/18 | 3,660 | 3,710 | 3,655 | 3,685 | 2,145,500 |
| 2012/04/17 | 3,660 | 3,680 | 3,645 | 3,645 | 1,833,100 |
| 2012/04/16 | 3,620 | 3,680 | 3,605 | 3,665 | 2,074,200 |
| 2012/04/13 | 3,620 | 3,670 | 3,615 | 3,655 | 2,178,000 |
| 2012/04/12 | 3,625 | 3,630 | 3,605 | 3,605 | 1,829,200 |
| 2012/04/11 | 3,620 | 3,645 | 3,620 | 3,630 | 1,846,500 |
| 2012/04/10 | 3,655 | 3,660 | 3,630 | 3,640 | 1,608,400 |
| 2012/04/09 | 3,640 | 3,675 | 3,635 | 3,650 | 1,282,700 |
| 2012/04/06 | 3,650 | 3,670 | 3,630 | 3,660 | 1,886,100 |
| 2012/04/05 | 3,680 | 3,690 | 3,665 | 3,665 | 1,993,800 |
| 2012/04/04 | 3,710 | 3,720 | 3,690 | 3,690 | 2,075,900 |
| 2012/04/03 | 3,720 | 3,725 | 3,700 | 3,715 | 2,145,500 |
| 2012/04/02 | 3,770 | 3,770 | 3,720 | 3,720 | 2,080,800 |
| 2012/03/30 | 3,725 | 3,765 | 3,725 | 3,755 | 2,432,800 |
| 2012/03/29 | 3,740 | 3,750 | 3,705 | 3,720 | 2,504,600 |
| 2012/03/28 | 3,750 | 3,760 | 3,725 | 3,760 | 2,633,700 |
| 2012/03/27 | 3,810 | 3,840 | 3,805 | 3,840 | 2,664,100 |
| 2012/03/26 | 3,815 | 3,820 | 3,800 | 3,800 | 2,367,300 |
| 2012/03/23 | 3,820 | 3,835 | 3,810 | 3,815 | 2,739,000 |
| 2012/03/22 | 3,825 | 3,845 | 3,815 | 3,835 | 2,106,100 |
| 2012/03/21 | 3,820 | 3,845 | 3,815 | 3,820 | 2,368,500 |
| 2012/03/19 | 3,840 | 3,855 | 3,835 | 3,840 | 1,075,000 |
| 2012/03/16 | 3,870 | 3,880 | 3,830 | 3,835 | 3,810,000 |
| 2012/03/15 | 3,900 | 3,915 | 3,880 | 3,895 | 1,557,200 |
| 2012/03/14 | 3,945 | 3,950 | 3,885 | 3,885 | 1,449,100 |
| 2012/03/13 | 3,865 | 3,925 | 3,860 | 3,890 | 3,057,600 |
| 2012/03/12 | 3,870 | 3,870 | 3,845 | 3,855 | 1,377,400 |
| 2012/03/09 | 3,895 | 3,895 | 3,855 | 3,855 | 3,461,300 |
| 2012/03/08 | 3,815 | 3,850 | 3,810 | 3,835 | 1,766,400 |
| 2012/03/07 | 3,845 | 3,860 | 3,805 | 3,820 | 3,161,800 |
| 2012/03/06 | 3,880 | 3,895 | 3,870 | 3,870 | 2,846,500 |
| 2012/03/05 | 3,870 | 3,895 | 3,865 | 3,890 | 2,846,600 |
| 2012/03/02 | 3,840 | 3,890 | 3,840 | 3,865 | 2,561,600 |
| 2012/03/01 | 3,850 | 3,880 | 3,840 | 3,850 | 2,680,700 |
| 2012/02/29 | 3,820 | 3,850 | 3,815 | 3,835 | 6,634,800 |
| 2012/02/28 | 3,755 | 3,810 | 3,750 | 3,795 | 3,630,200 |
| 2012/02/27 | 3,765 | 3,770 | 3,745 | 3,750 | 2,379,000 |
| 2012/02/24 | 3,765 | 3,775 | 3,755 | 3,760 | 2,185,800 |
| 2012/02/23 | 3,790 | 3,790 | 3,755 | 3,760 | 3,458,300 |
| 2012/02/22 | 3,770 | 3,815 | 3,770 | 3,800 | 2,753,500 |
| 2012/02/21 | 3,775 | 3,785 | 3,755 | 3,765 | 2,084,900 |
| 2012/02/20 | 3,785 | 3,785 | 3,755 | 3,770 | 2,807,500 |
| 2012/02/17 | 3,835 | 3,845 | 3,780 | 3,785 | 2,325,400 |
| 2012/02/16 | 3,800 | 3,830 | 3,765 | 3,815 | 3,365,600 |
| 2012/02/15 | 3,795 | 3,835 | 3,785 | 3,810 | 2,276,200 |
| 2012/02/14 | 3,780 | 3,785 | 3,765 | 3,780 | 1,942,300 |
| 2012/02/13 | 3,790 | 3,805 | 3,780 | 3,780 | 1,375,600 |
| 2012/02/10 | 3,785 | 3,805 | 3,770 | 3,795 | 1,544,500 |
| 2012/02/09 | 3,800 | 3,810 | 3,775 | 3,780 | 1,635,500 |
| 2012/02/08 | 3,810 | 3,815 | 3,775 | 3,795 | 1,581,900 |
| 2012/02/07 | 3,740 | 3,795 | 3,720 | 3,785 | 2,001,600 |
| 2012/02/06 | 3,785 | 3,790 | 3,760 | 3,780 | 1,270,500 |
| 2012/02/03 | 3,785 | 3,805 | 3,760 | 3,765 | 2,326,500 |
| 2012/02/02 | 3,820 | 3,850 | 3,810 | 3,815 | 1,808,900 |
| 2012/02/01 | 3,840 | 3,870 | 3,820 | 3,830 | 1,412,000 |
| 2012/01/31 | 3,850 | 3,850 | 3,810 | 3,810 | 2,253,700 |
| 2012/01/30 | 3,880 | 3,895 | 3,855 | 3,860 | 1,164,900 |
| 2012/01/27 | 3,910 | 3,935 | 3,895 | 3,895 | 1,586,500 |
| 2012/01/26 | 3,905 | 3,945 | 3,885 | 3,910 | 1,521,000 |
| 2012/01/25 | 3,890 | 3,900 | 3,870 | 3,880 | 2,142,900 |
| 2012/01/24 | 3,855 | 3,905 | 3,825 | 3,895 | 2,381,400 |
| 2012/01/23 | 3,815 | 3,835 | 3,800 | 3,835 | 2,975,600 |
| 2012/01/20 | 3,820 | 3,850 | 3,805 | 3,820 | 3,607,900 |
| 2012/01/19 | 3,795 | 3,800 | 3,770 | 3,775 | 2,786,100 |
| 2012/01/18 | 3,815 | 3,840 | 3,770 | 3,810 | 2,429,900 |
| 2012/01/17 | 3,875 | 3,880 | 3,850 | 3,870 | 1,068,700 |
| 2012/01/16 | 3,880 | 3,890 | 3,855 | 3,875 | 1,188,400 |
| 2012/01/13 | 3,875 | 3,940 | 3,870 | 3,925 | 1,719,500 |
| 2012/01/12 | 3,910 | 3,920 | 3,845 | 3,875 | 1,770,900 |
| 2012/01/11 | 3,925 | 3,940 | 3,905 | 3,925 | 1,205,400 |
| 2012/01/10 | 3,930 | 3,960 | 3,915 | 3,930 | 2,385,800 |
| 2012/01/06 | 3,945 | 3,985 | 3,935 | 3,965 | 1,263,500 |
| 2012/01/05 | 3,995 | 4,005 | 3,965 | 3,970 | 1,295,200 |
| 2012/01/04 | 3,955 | 4,015 | 3,945 | 4,015 | 1,934,700 |