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 |
|---|---|---|---|---|---|
| 2013/12/30 | 5,620 | 5,690 | 5,610 | 5,660 | 2,647,900 |
| 2013/12/27 | 5,530 | 5,610 | 5,480 | 5,530 | 2,502,700 |
| 2013/12/26 | 5,470 | 5,520 | 5,440 | 5,500 | 1,741,400 |
| 2013/12/25 | 5,440 | 5,460 | 5,420 | 5,460 | 1,682,800 |
| 2013/12/24 | 5,500 | 5,510 | 5,450 | 5,470 | 1,882,500 |
| 2013/12/20 | 5,500 | 5,510 | 5,450 | 5,490 | 2,284,300 |
| 2013/12/19 | 5,500 | 5,500 | 5,430 | 5,490 | 2,935,900 |
| 2013/12/18 | 5,420 | 5,490 | 5,380 | 5,480 | 3,268,300 |
| 2013/12/17 | 5,480 | 5,490 | 5,430 | 5,450 | 3,997,500 |
| 2013/12/16 | 5,410 | 5,550 | 5,410 | 5,520 | 8,837,000 |
| 2013/12/13 | 5,440 | 5,440 | 5,320 | 5,350 | 4,725,200 |
| 2013/12/12 | 5,330 | 5,450 | 5,310 | 5,440 | 9,631,400 |
| 2013/12/11 | 5,180 | 5,290 | 5,180 | 5,270 | 4,049,900 |
| 2013/12/10 | 5,210 | 5,220 | 5,180 | 5,210 | 2,076,800 |
| 2013/12/09 | 5,200 | 5,220 | 5,180 | 5,210 | 2,070,800 |
| 2013/12/06 | 5,160 | 5,160 | 5,110 | 5,150 | 2,565,100 |
| 2013/12/05 | 5,120 | 5,190 | 5,120 | 5,160 | 3,989,400 |
| 2013/12/04 | 5,160 | 5,180 | 5,100 | 5,110 | 2,593,500 |
| 2013/12/03 | 5,200 | 5,200 | 5,150 | 5,160 | 1,232,000 |
| 2013/12/02 | 5,170 | 5,190 | 5,160 | 5,180 | 1,799,800 |
| 2013/11/29 | 5,130 | 5,170 | 5,100 | 5,140 | 2,128,500 |
| 2013/11/28 | 5,150 | 5,160 | 5,110 | 5,160 | 1,780,200 |
| 2013/11/27 | 5,080 | 5,130 | 5,060 | 5,090 | 3,362,800 |
| 2013/11/26 | 5,110 | 5,190 | 5,100 | 5,150 | 8,042,100 |
| 2013/11/25 | 5,160 | 5,170 | 5,100 | 5,140 | 2,523,800 |
| 2013/11/22 | 5,230 | 5,230 | 5,140 | 5,150 | 3,735,800 |
| 2013/11/21 | 5,240 | 5,240 | 5,180 | 5,210 | 2,280,600 |
| 2013/11/20 | 5,270 | 5,280 | 5,200 | 5,220 | 1,834,400 |
| 2013/11/19 | 5,320 | 5,320 | 5,220 | 5,250 | 2,768,600 |
| 2013/11/18 | 5,330 | 5,330 | 5,280 | 5,310 | 2,432,500 |
| 2013/11/15 | 5,290 | 5,300 | 5,230 | 5,270 | 3,903,700 |
| 2013/11/14 | 5,310 | 5,320 | 5,260 | 5,300 | 2,506,200 |
| 2013/11/13 | 5,310 | 5,310 | 5,260 | 5,300 | 1,952,100 |
| 2013/11/12 | 5,270 | 5,330 | 5,260 | 5,330 | 3,249,500 |
| 2013/11/11 | 5,230 | 5,310 | 5,220 | 5,270 | 4,715,800 |
| 2013/11/08 | 5,060 | 5,120 | 5,030 | 5,120 | 1,576,100 |
| 2013/11/07 | 5,080 | 5,100 | 5,020 | 5,090 | 1,730,800 |
| 2013/11/06 | 5,040 | 5,080 | 5,010 | 5,060 | 1,622,600 |
| 2013/11/05 | 5,110 | 5,120 | 4,995 | 5,010 | 3,053,500 |
| 2013/11/01 | 5,130 | 5,130 | 5,010 | 5,030 | 2,110,300 |
| 2013/10/31 | 5,130 | 5,140 | 5,080 | 5,090 | 2,167,700 |
| 2013/10/30 | 5,160 | 5,200 | 5,030 | 5,130 | 10,284,300 |
| 2013/10/29 | 5,130 | 5,180 | 5,100 | 5,160 | 1,694,100 |
| 2013/10/28 | 5,100 | 5,170 | 5,090 | 5,140 | 1,726,600 |
| 2013/10/25 | 5,210 | 5,220 | 5,050 | 5,050 | 2,707,900 |
| 2013/10/24 | 5,200 | 5,250 | 5,180 | 5,250 | 1,140,800 |
| 2013/10/23 | 5,340 | 5,360 | 5,220 | 5,230 | 1,855,500 |
| 2013/10/22 | 5,270 | 5,320 | 5,260 | 5,320 | 1,171,200 |
| 2013/10/21 | 5,250 | 5,290 | 5,220 | 5,270 | 1,398,200 |
| 2013/10/18 | 5,250 | 5,270 | 5,190 | 5,220 | 1,609,900 |
| 2013/10/17 | 5,280 | 5,300 | 5,210 | 5,250 | 2,124,300 |
| 2013/10/16 | 5,330 | 5,340 | 5,260 | 5,270 | 1,539,400 |
| 2013/10/15 | 5,350 | 5,370 | 5,310 | 5,330 | 2,114,100 |
| 2013/10/11 | 5,250 | 5,310 | 5,230 | 5,290 | 2,754,700 |
| 2013/10/10 | 5,130 | 5,210 | 5,100 | 5,200 | 2,776,800 |
| 2013/10/09 | 5,010 | 5,110 | 4,975 | 5,110 | 2,741,100 |
| 2013/10/08 | 5,120 | 5,150 | 5,010 | 5,060 | 2,962,400 |
| 2013/10/07 | 5,120 | 5,180 | 5,080 | 5,120 | 3,065,300 |
| 2013/10/04 | 5,020 | 5,100 | 5,000 | 5,060 | 2,575,100 |
| 2013/10/03 | 5,100 | 5,120 | 5,040 | 5,040 | 2,722,200 |
| 2013/10/02 | 5,110 | 5,180 | 5,070 | 5,100 | 1,993,600 |
| 2013/10/01 | 5,090 | 5,160 | 5,080 | 5,100 | 1,899,300 |
| 2013/09/30 | 5,110 | 5,120 | 5,070 | 5,080 | 1,150,600 |
| 2013/09/27 | 5,230 | 5,250 | 5,150 | 5,170 | 1,341,200 |
| 2013/09/26 | 5,180 | 5,230 | 5,130 | 5,220 | 1,672,000 |
| 2013/09/25 | 5,260 | 5,300 | 5,220 | 5,280 | 1,542,600 |
| 2013/09/24 | 5,210 | 5,260 | 5,210 | 5,250 | 1,317,700 |
| 2013/09/20 | 5,250 | 5,280 | 5,200 | 5,250 | 1,420,900 |
| 2013/09/19 | 5,190 | 5,240 | 5,170 | 5,230 | 1,796,300 |
| 2013/09/18 | 5,150 | 5,190 | 5,100 | 5,110 | 2,806,600 |
| 2013/09/17 | 5,320 | 5,320 | 5,140 | 5,140 | 2,409,100 |
| 2013/09/13 | 5,280 | 5,350 | 5,280 | 5,340 | 2,726,800 |
| 2013/09/12 | 5,290 | 5,330 | 5,250 | 5,320 | 1,219,500 |
| 2013/09/11 | 5,380 | 5,430 | 5,280 | 5,290 | 1,950,000 |
| 2013/09/10 | 5,310 | 5,370 | 5,300 | 5,340 | 1,734,500 |
| 2013/09/09 | 5,300 | 5,310 | 5,250 | 5,290 | 2,678,400 |
| 2013/09/06 | 5,180 | 5,230 | 5,120 | 5,170 | 2,241,600 |
| 2013/09/05 | 5,140 | 5,190 | 5,110 | 5,110 | 2,141,400 |
| 2013/09/04 | 5,090 | 5,120 | 5,070 | 5,110 | 1,546,700 |
| 2013/09/03 | 5,060 | 5,150 | 5,060 | 5,130 | 2,318,400 |
| 2013/09/02 | 4,990 | 5,050 | 4,990 | 5,020 | 1,545,200 |
| 2013/08/30 | 5,080 | 5,100 | 4,985 | 4,995 | 3,499,200 |
| 2013/08/29 | 5,050 | 5,080 | 5,030 | 5,060 | 1,675,200 |
| 2013/08/28 | 5,000 | 5,060 | 5,000 | 5,040 | 2,323,600 |
| 2013/08/27 | 5,080 | 5,140 | 5,050 | 5,090 | 1,668,000 |
| 2013/08/26 | 5,100 | 5,150 | 5,070 | 5,110 | 1,643,800 |
| 2013/08/23 | 5,060 | 5,120 | 5,050 | 5,100 | 2,065,700 |
| 2013/08/22 | 5,000 | 5,080 | 4,980 | 5,030 | 2,379,100 |
| 2013/08/21 | 4,970 | 5,010 | 4,945 | 4,990 | 2,951,300 |
| 2013/08/20 | 4,975 | 5,020 | 4,940 | 4,950 | 2,681,500 |
| 2013/08/19 | 4,985 | 4,990 | 4,910 | 4,985 | 3,136,000 |
| 2013/08/16 | 5,020 | 5,060 | 4,980 | 4,995 | 3,479,300 |
| 2013/08/15 | 5,140 | 5,190 | 5,090 | 5,120 | 2,638,100 |
| 2013/08/14 | 5,220 | 5,250 | 5,150 | 5,220 | 2,489,100 |
| 2013/08/13 | 5,180 | 5,180 | 5,140 | 5,180 | 2,156,900 |
| 2013/08/12 | 5,050 | 5,100 | 5,030 | 5,080 | 1,974,500 |
| 2013/08/09 | 5,090 | 5,130 | 5,060 | 5,090 | 2,538,000 |
| 2013/08/08 | 5,100 | 5,140 | 4,990 | 5,030 | 4,108,600 |
| 2013/08/07 | 5,180 | 5,180 | 5,080 | 5,080 | 3,762,300 |
| 2013/08/06 | 5,150 | 5,300 | 5,080 | 5,300 | 3,299,900 |
| 2013/08/05 | 5,200 | 5,200 | 5,140 | 5,200 | 1,622,800 |
| 2013/08/02 | 5,180 | 5,220 | 5,140 | 5,210 | 2,808,200 |
| 2013/08/01 | 4,935 | 5,100 | 4,920 | 5,100 | 3,671,200 |
| 2013/07/31 | 4,970 | 5,020 | 4,935 | 4,935 | 3,172,600 |
| 2013/07/30 | 4,985 | 5,020 | 4,920 | 4,990 | 2,808,800 |
| 2013/07/29 | 5,020 | 5,040 | 4,965 | 4,985 | 2,896,800 |
| 2013/07/26 | 5,170 | 5,190 | 4,995 | 5,020 | 4,753,100 |
| 2013/07/25 | 5,350 | 5,370 | 5,220 | 5,270 | 2,130,100 |
| 2013/07/24 | 5,350 | 5,380 | 5,290 | 5,330 | 1,766,700 |
| 2013/07/23 | 5,280 | 5,360 | 5,270 | 5,330 | 3,247,000 |
| 2013/07/22 | 5,320 | 5,330 | 5,230 | 5,280 | 4,068,600 |
| 2013/07/19 | 5,280 | 5,300 | 5,160 | 5,210 | 4,108,600 |
| 2013/07/18 | 5,190 | 5,260 | 5,180 | 5,230 | 2,338,900 |
| 2013/07/17 | 5,110 | 5,170 | 5,060 | 5,170 | 4,752,900 |
| 2013/07/16 | 5,230 | 5,240 | 5,150 | 5,170 | 2,821,100 |
| 2013/07/12 | 5,220 | 5,290 | 5,210 | 5,250 | 1,907,400 |
| 2013/07/11 | 5,230 | 5,280 | 5,150 | 5,200 | 2,882,800 |
| 2013/07/10 | 5,260 | 5,290 | 5,220 | 5,260 | 2,643,200 |
| 2013/07/09 | 5,230 | 5,270 | 5,190 | 5,230 | 3,140,200 |
| 2013/07/08 | 5,310 | 5,340 | 5,150 | 5,150 | 2,618,800 |
| 2013/07/05 | 5,210 | 5,300 | 5,210 | 5,300 | 2,676,200 |
| 2013/07/04 | 5,160 | 5,220 | 5,120 | 5,150 | 2,581,900 |
| 2013/07/03 | 5,170 | 5,190 | 5,100 | 5,140 | 2,627,300 |
| 2013/07/02 | 5,200 | 5,210 | 5,150 | 5,170 | 2,589,000 |
| 2013/07/01 | 5,130 | 5,180 | 5,090 | 5,180 | 2,839,300 |
| 2013/06/28 | 5,100 | 5,170 | 5,060 | 5,140 | 3,243,300 |
| 2013/06/27 | 5,010 | 5,050 | 4,965 | 5,050 | 2,945,600 |
| 2013/06/26 | 4,950 | 5,000 | 4,865 | 4,940 | 2,662,500 |
| 2013/06/25 | 4,985 | 5,020 | 4,845 | 4,925 | 3,840,300 |
| 2013/06/24 | 5,140 | 5,180 | 4,970 | 4,980 | 2,530,900 |
| 2013/06/21 | 5,030 | 5,190 | 5,010 | 5,130 | 3,838,800 |
| 2013/06/20 | 5,020 | 5,140 | 4,995 | 5,080 | 3,761,100 |
| 2013/06/19 | 4,985 | 5,090 | 4,970 | 5,090 | 3,444,000 |
| 2013/06/18 | 4,950 | 5,020 | 4,835 | 4,875 | 3,756,300 |
| 2013/06/17 | 4,820 | 4,950 | 4,815 | 4,930 | 3,870,400 |
| 2013/06/14 | 4,820 | 4,895 | 4,790 | 4,815 | 6,011,500 |
| 2013/06/13 | 4,975 | 5,020 | 4,730 | 4,730 | 6,056,000 |
| 2013/06/12 | 4,960 | 5,090 | 4,920 | 5,040 | 4,591,400 |
| 2013/06/11 | 5,120 | 5,210 | 5,050 | 5,060 | 3,682,500 |
| 2013/06/10 | 5,010 | 5,170 | 5,000 | 5,160 | 3,819,000 |
| 2013/06/07 | 4,910 | 4,935 | 4,725 | 4,825 | 6,146,500 |
| 2013/06/06 | 5,040 | 5,130 | 4,945 | 5,010 | 4,949,200 |
| 2013/06/05 | 5,100 | 5,280 | 5,040 | 5,040 | 6,018,900 |
| 2013/06/04 | 4,960 | 5,120 | 4,865 | 5,090 | 5,103,400 |
| 2013/06/03 | 5,050 | 5,090 | 4,975 | 4,985 | 3,873,100 |
| 2013/05/31 | 5,090 | 5,130 | 5,020 | 5,050 | 3,759,600 |
| 2013/05/30 | 5,100 | 5,190 | 4,985 | 5,040 | 4,909,000 |
| 2013/05/29 | 5,210 | 5,280 | 5,140 | 5,200 | 4,182,600 |
| 2013/05/28 | 5,000 | 5,190 | 5,000 | 5,110 | 4,414,200 |
| 2013/05/27 | 5,150 | 5,190 | 4,995 | 4,995 | 4,055,400 |
| 2013/05/24 | 5,210 | 5,400 | 5,070 | 5,200 | 5,646,000 |
| 2013/05/23 | 5,420 | 5,470 | 5,080 | 5,130 | 6,808,300 |
| 2013/05/22 | 5,260 | 5,450 | 5,260 | 5,390 | 4,292,600 |
| 2013/05/21 | 5,340 | 5,380 | 5,190 | 5,260 | 4,733,600 |
| 2013/05/20 | 5,430 | 5,540 | 5,330 | 5,340 | 4,515,500 |
| 2013/05/17 | 5,400 | 5,500 | 5,370 | 5,380 | 3,178,600 |
| 2013/05/16 | 5,450 | 5,540 | 5,380 | 5,460 | 5,293,300 |
| 2013/05/15 | 5,390 | 5,650 | 5,380 | 5,550 | 5,961,100 |
| 2013/05/14 | 5,290 | 5,420 | 5,270 | 5,330 | 3,481,100 |
| 2013/05/13 | 5,480 | 5,570 | 5,290 | 5,290 | 7,780,400 |
| 2013/05/10 | 5,140 | 5,150 | 5,040 | 5,080 | 3,371,100 |
| 2013/05/09 | 4,920 | 5,050 | 4,920 | 5,000 | 3,841,200 |
| 2013/05/08 | 5,020 | 5,020 | 4,930 | 4,945 | 2,589,800 |
| 2013/05/07 | 4,890 | 5,030 | 4,860 | 5,020 | 4,341,400 |
| 2013/05/02 | 4,780 | 4,835 | 4,750 | 4,770 | 2,291,600 |
| 2013/05/01 | 4,825 | 4,865 | 4,735 | 4,850 | 2,730,200 |
| 2013/04/30 | 4,895 | 4,920 | 4,825 | 4,825 | 2,603,200 |
| 2013/04/26 | 4,905 | 4,930 | 4,830 | 4,835 | 2,480,700 |
| 2013/04/25 | 4,860 | 4,935 | 4,805 | 4,935 | 3,596,900 |
| 2013/04/24 | 4,870 | 4,880 | 4,810 | 4,875 | 1,909,600 |
| 2013/04/23 | 4,735 | 4,865 | 4,735 | 4,850 | 2,817,300 |
| 2013/04/22 | 4,830 | 4,900 | 4,805 | 4,805 | 2,528,100 |
| 2013/04/19 | 4,605 | 4,775 | 4,605 | 4,745 | 3,124,800 |
| 2013/04/18 | 4,655 | 4,700 | 4,605 | 4,625 | 3,477,600 |
| 2013/04/17 | 4,725 | 4,805 | 4,685 | 4,725 | 2,742,400 |
| 2013/04/16 | 4,575 | 4,750 | 4,555 | 4,725 | 5,408,900 |
| 2013/04/15 | 4,750 | 4,885 | 4,670 | 4,710 | 6,351,800 |
| 2013/04/12 | 4,555 | 4,690 | 4,525 | 4,670 | 4,848,400 |
| 2013/04/11 | 4,500 | 4,580 | 4,490 | 4,520 | 4,960,700 |
| 2013/04/10 | 4,400 | 4,490 | 4,385 | 4,465 | 4,424,100 |
| 2013/04/09 | 4,390 | 4,430 | 4,320 | 4,400 | 4,747,300 |
| 2013/04/08 | 4,250 | 4,330 | 4,230 | 4,325 | 6,178,100 |
| 2013/04/05 | 4,215 | 4,250 | 4,155 | 4,175 | 7,149,400 |
| 2013/04/04 | 3,995 | 4,100 | 3,955 | 4,100 | 4,689,200 |
| 2013/04/03 | 4,025 | 4,060 | 3,980 | 4,035 | 3,886,300 |
| 2013/04/02 | 3,960 | 4,065 | 3,925 | 4,010 | 3,979,300 |
| 2013/04/01 | 4,075 | 4,080 | 3,950 | 3,960 | 3,671,700 |
| 2013/03/29 | 4,120 | 4,130 | 4,060 | 4,105 | 2,392,600 |
| 2013/03/28 | 4,140 | 4,145 | 4,055 | 4,100 | 3,660,800 |
| 2013/03/27 | 4,125 | 4,170 | 4,110 | 4,135 | 3,019,400 |
| 2013/03/26 | 4,200 | 4,210 | 4,185 | 4,190 | 3,376,000 |
| 2013/03/25 | 4,215 | 4,230 | 4,200 | 4,200 | 2,524,600 |
| 2013/03/22 | 4,250 | 4,260 | 4,190 | 4,190 | 2,910,200 |
| 2013/03/21 | 4,220 | 4,270 | 4,205 | 4,250 | 4,680,800 |
| 2013/03/19 | 4,180 | 4,210 | 4,160 | 4,195 | 2,847,700 |
| 2013/03/18 | 4,180 | 4,220 | 4,150 | 4,150 | 2,547,900 |
| 2013/03/15 | 4,200 | 4,205 | 4,180 | 4,185 | 3,311,600 |
| 2013/03/14 | 4,200 | 4,215 | 4,170 | 4,180 | 2,518,400 |
| 2013/03/13 | 4,275 | 4,285 | 4,190 | 4,195 | 3,521,100 |
| 2013/03/12 | 4,325 | 4,335 | 4,260 | 4,270 | 2,693,500 |
| 2013/03/11 | 4,300 | 4,320 | 4,265 | 4,305 | 3,021,600 |
| 2013/03/08 | 4,250 | 4,315 | 4,230 | 4,265 | 5,764,000 |
| 2013/03/07 | 4,385 | 4,395 | 4,305 | 4,320 | 2,204,200 |
| 2013/03/06 | 4,315 | 4,350 | 4,305 | 4,350 | 1,434,900 |
| 2013/03/05 | 4,315 | 4,320 | 4,285 | 4,300 | 1,695,600 |
| 2013/03/04 | 4,260 | 4,320 | 4,230 | 4,270 | 3,503,000 |
| 2013/03/01 | 4,180 | 4,250 | 4,150 | 4,235 | 2,913,900 |
| 2013/02/28 | 4,220 | 4,270 | 4,205 | 4,250 | 3,189,500 |
| 2013/02/27 | 4,340 | 4,345 | 4,200 | 4,205 | 3,869,300 |
| 2013/02/26 | 4,345 | 4,430 | 4,325 | 4,365 | 3,740,100 |
| 2013/02/25 | 4,295 | 4,390 | 4,290 | 4,375 | 4,170,700 |
| 2013/02/22 | 4,305 | 4,310 | 4,255 | 4,260 | 4,983,000 |
| 2013/02/21 | 4,310 | 4,375 | 4,305 | 4,330 | 4,304,600 |
| 2013/02/20 | 4,260 | 4,355 | 4,255 | 4,295 | 4,406,300 |
| 2013/02/19 | 4,280 | 4,315 | 4,185 | 4,205 | 3,624,000 |
| 2013/02/18 | 4,140 | 4,300 | 4,130 | 4,290 | 4,804,000 |
| 2013/02/15 | 4,195 | 4,230 | 4,070 | 4,115 | 4,509,700 |
| 2013/02/14 | 4,195 | 4,245 | 4,185 | 4,185 | 3,820,600 |
| 2013/02/13 | 4,145 | 4,250 | 4,130 | 4,170 | 4,159,500 |
| 2013/02/12 | 4,150 | 4,225 | 4,140 | 4,145 | 4,130,300 |
| 2013/02/08 | 4,050 | 4,210 | 4,025 | 4,130 | 5,774,700 |
| 2013/02/07 | 3,930 | 4,070 | 3,920 | 4,050 | 6,249,200 |
| 2013/02/06 | 3,910 | 3,945 | 3,890 | 3,910 | 2,959,000 |
| 2013/02/05 | 3,895 | 3,910 | 3,880 | 3,890 | 2,337,500 |
| 2013/02/04 | 3,900 | 3,955 | 3,860 | 3,925 | 3,408,800 |
| 2013/02/01 | 3,830 | 3,895 | 3,830 | 3,865 | 4,011,600 |
| 2013/01/31 | 3,780 | 3,835 | 3,770 | 3,830 | 5,894,300 |
| 2013/01/30 | 3,760 | 3,785 | 3,755 | 3,770 | 2,610,100 |
| 2013/01/29 | 3,720 | 3,755 | 3,720 | 3,740 | 2,859,200 |
| 2013/01/28 | 3,765 | 3,785 | 3,735 | 3,740 | 3,097,200 |
| 2013/01/25 | 3,740 | 3,770 | 3,735 | 3,745 | 2,621,900 |
| 2013/01/24 | 3,735 | 3,755 | 3,705 | 3,725 | 3,061,700 |
| 2013/01/23 | 3,745 | 3,765 | 3,735 | 3,735 | 2,307,700 |
| 2013/01/22 | 3,800 | 3,800 | 3,735 | 3,745 | 3,149,100 |
| 2013/01/21 | 3,810 | 3,810 | 3,780 | 3,800 | 1,690,500 |
| 2013/01/18 | 3,805 | 3,815 | 3,775 | 3,790 | 2,941,000 |
| 2013/01/17 | 3,760 | 3,775 | 3,730 | 3,775 | 3,363,200 |
| 2013/01/16 | 3,795 | 3,795 | 3,740 | 3,740 | 2,377,500 |
| 2013/01/15 | 3,760 | 3,805 | 3,760 | 3,795 | 3,177,500 |
| 2013/01/11 | 3,735 | 3,740 | 3,715 | 3,725 | 1,997,900 |
| 2013/01/10 | 3,685 | 3,715 | 3,685 | 3,710 | 2,463,000 |
| 2013/01/09 | 3,705 | 3,710 | 3,675 | 3,680 | 2,979,400 |
| 2013/01/08 | 3,705 | 3,710 | 3,675 | 3,695 | 2,607,700 |
| 2013/01/07 | 3,730 | 3,735 | 3,705 | 3,710 | 3,174,900 |
| 2013/01/04 | 3,695 | 3,705 | 3,665 | 3,685 | 3,630,900 |