セコム(9735)の株価時系列情報
セコム(9735)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 | 4,345 | 4,360 | 4,320 | 4,335 | 795,100 |
| 2012/12/27 | 4,265 | 4,330 | 4,260 | 4,310 | 743,000 |
| 2012/12/26 | 4,255 | 4,260 | 4,215 | 4,260 | 628,300 |
| 2012/12/25 | 4,245 | 4,245 | 4,200 | 4,230 | 546,700 |
| 2012/12/21 | 4,260 | 4,290 | 4,185 | 4,185 | 1,196,500 |
| 2012/12/20 | 4,230 | 4,285 | 4,220 | 4,230 | 1,558,200 |
| 2012/12/19 | 4,215 | 4,255 | 4,180 | 4,255 | 965,400 |
| 2012/12/18 | 4,150 | 4,215 | 4,140 | 4,185 | 788,600 |
| 2012/12/17 | 4,230 | 4,240 | 4,125 | 4,130 | 1,140,700 |
| 2012/12/14 | 4,210 | 4,225 | 4,155 | 4,180 | 3,213,200 |
| 2012/12/13 | 4,270 | 4,270 | 4,210 | 4,225 | 849,200 |
| 2012/12/12 | 4,265 | 4,270 | 4,210 | 4,225 | 812,800 |
| 2012/12/11 | 4,230 | 4,265 | 4,220 | 4,265 | 505,600 |
| 2012/12/10 | 4,250 | 4,280 | 4,225 | 4,250 | 545,100 |
| 2012/12/07 | 4,235 | 4,235 | 4,210 | 4,210 | 477,100 |
| 2012/12/06 | 4,235 | 4,265 | 4,200 | 4,220 | 633,300 |
| 2012/12/05 | 4,185 | 4,250 | 4,180 | 4,215 | 635,000 |
| 2012/12/04 | 4,195 | 4,245 | 4,190 | 4,215 | 425,400 |
| 2012/12/03 | 4,235 | 4,260 | 4,210 | 4,215 | 462,600 |
| 2012/11/30 | 4,200 | 4,265 | 4,195 | 4,220 | 888,400 |
| 2012/11/29 | 4,150 | 4,195 | 4,140 | 4,185 | 671,300 |
| 2012/11/28 | 4,115 | 4,160 | 4,115 | 4,120 | 593,900 |
| 2012/11/27 | 4,150 | 4,185 | 4,145 | 4,155 | 579,300 |
| 2012/11/26 | 4,190 | 4,190 | 4,110 | 4,115 | 688,500 |
| 2012/11/22 | 4,170 | 4,185 | 4,130 | 4,150 | 670,000 |
| 2012/11/21 | 4,140 | 4,140 | 4,080 | 4,120 | 629,400 |
| 2012/11/20 | 4,095 | 4,140 | 4,085 | 4,110 | 769,600 |
| 2012/11/19 | 4,045 | 4,080 | 4,025 | 4,065 | 575,100 |
| 2012/11/16 | 4,025 | 4,070 | 3,990 | 4,005 | 806,300 |
| 2012/11/15 | 4,000 | 4,025 | 3,965 | 4,025 | 668,800 |
| 2012/11/14 | 3,955 | 3,980 | 3,930 | 3,970 | 389,200 |
| 2012/11/13 | 4,005 | 4,015 | 3,935 | 3,955 | 513,700 |
| 2012/11/12 | 4,000 | 4,005 | 3,965 | 3,965 | 440,100 |
| 2012/11/09 | 3,935 | 4,025 | 3,930 | 4,015 | 691,800 |
| 2012/11/08 | 4,000 | 4,015 | 3,950 | 3,975 | 503,500 |
| 2012/11/07 | 4,080 | 4,090 | 4,000 | 4,030 | 951,800 |
| 2012/11/06 | 4,095 | 4,115 | 4,050 | 4,055 | 363,800 |
| 2012/11/05 | 4,115 | 4,145 | 4,080 | 4,090 | 488,300 |
| 2012/11/02 | 4,155 | 4,180 | 4,135 | 4,150 | 628,300 |
| 2012/11/01 | 4,115 | 4,125 | 4,075 | 4,105 | 520,100 |
| 2012/10/31 | 4,050 | 4,100 | 4,045 | 4,065 | 663,100 |
| 2012/10/30 | 4,095 | 4,115 | 4,030 | 4,040 | 1,172,200 |
| 2012/10/29 | 4,140 | 4,160 | 4,090 | 4,100 | 937,900 |
| 2012/10/26 | 4,160 | 4,170 | 4,085 | 4,090 | 730,800 |
| 2012/10/25 | 4,125 | 4,150 | 4,110 | 4,145 | 633,900 |
| 2012/10/24 | 4,095 | 4,140 | 4,075 | 4,110 | 730,800 |
| 2012/10/23 | 4,160 | 4,170 | 4,115 | 4,155 | 553,700 |
| 2012/10/22 | 4,060 | 4,145 | 4,060 | 4,130 | 410,200 |
| 2012/10/19 | 4,090 | 4,125 | 4,080 | 4,105 | 492,400 |
| 2012/10/18 | 4,050 | 4,130 | 4,050 | 4,115 | 878,400 |
| 2012/10/17 | 4,020 | 4,050 | 4,000 | 4,015 | 1,000,300 |
| 2012/10/16 | 3,990 | 4,010 | 3,965 | 3,990 | 655,900 |
| 2012/10/15 | 3,960 | 4,010 | 3,950 | 3,990 | 757,200 |
| 2012/10/12 | 3,945 | 4,000 | 3,945 | 3,985 | 1,484,000 |
| 2012/10/11 | 3,875 | 3,920 | 3,860 | 3,880 | 693,700 |
| 2012/10/10 | 3,955 | 3,970 | 3,870 | 3,900 | 802,700 |
| 2012/10/09 | 3,995 | 4,030 | 3,955 | 3,980 | 1,090,200 |
| 2012/10/05 | 3,990 | 4,010 | 3,970 | 3,995 | 764,600 |
| 2012/10/04 | 4,000 | 4,015 | 3,980 | 3,985 | 632,700 |
| 2012/10/03 | 4,035 | 4,035 | 3,960 | 3,985 | 893,600 |
| 2012/10/02 | 4,070 | 4,075 | 4,020 | 4,030 | 1,206,900 |
| 2012/10/01 | 4,020 | 4,070 | 4,000 | 4,065 | 641,100 |
| 2012/09/28 | 4,110 | 4,110 | 4,040 | 4,070 | 1,008,000 |
| 2012/09/27 | 4,045 | 4,125 | 4,035 | 4,115 | 718,500 |
| 2012/09/26 | 4,055 | 4,090 | 4,040 | 4,045 | 895,000 |
| 2012/09/25 | 3,980 | 4,065 | 3,980 | 4,060 | 955,400 |
| 2012/09/24 | 3,965 | 4,025 | 3,965 | 4,020 | 716,300 |
| 2012/09/21 | 3,960 | 4,030 | 3,960 | 4,000 | 780,400 |
| 2012/09/20 | 3,950 | 3,990 | 3,930 | 3,940 | 1,269,400 |
| 2012/09/19 | 4,015 | 4,025 | 3,945 | 3,960 | 1,184,000 |
| 2012/09/18 | 4,010 | 4,065 | 4,005 | 4,010 | 833,200 |
| 2012/09/14 | 4,000 | 4,025 | 3,960 | 3,975 | 2,264,500 |
| 2012/09/13 | 3,975 | 4,000 | 3,950 | 3,985 | 454,700 |
| 2012/09/12 | 3,925 | 4,005 | 3,915 | 3,995 | 843,900 |
| 2012/09/11 | 3,925 | 3,930 | 3,885 | 3,900 | 462,400 |
| 2012/09/10 | 3,910 | 3,935 | 3,910 | 3,930 | 443,300 |
| 2012/09/07 | 3,895 | 3,915 | 3,870 | 3,895 | 734,800 |
| 2012/09/06 | 3,855 | 3,855 | 3,825 | 3,850 | 533,100 |
| 2012/09/05 | 3,870 | 3,910 | 3,860 | 3,860 | 675,000 |
| 2012/09/04 | 3,920 | 3,920 | 3,880 | 3,895 | 633,500 |
| 2012/09/03 | 3,925 | 3,975 | 3,905 | 3,930 | 554,000 |
| 2012/08/31 | 3,945 | 3,985 | 3,935 | 3,955 | 634,400 |
| 2012/08/30 | 3,950 | 3,995 | 3,940 | 3,995 | 518,000 |
| 2012/08/29 | 3,960 | 3,985 | 3,945 | 3,965 | 515,300 |
| 2012/08/28 | 3,965 | 3,990 | 3,925 | 3,940 | 748,500 |
| 2012/08/27 | 3,945 | 3,945 | 3,910 | 3,930 | 389,300 |
| 2012/08/24 | 3,875 | 3,925 | 3,860 | 3,915 | 330,200 |
| 2012/08/23 | 3,895 | 3,940 | 3,885 | 3,930 | 648,900 |
| 2012/08/22 | 3,890 | 3,910 | 3,850 | 3,910 | 500,500 |
| 2012/08/21 | 3,910 | 3,925 | 3,900 | 3,910 | 344,300 |
| 2012/08/20 | 3,890 | 3,930 | 3,875 | 3,905 | 404,900 |
| 2012/08/17 | 3,860 | 3,895 | 3,850 | 3,875 | 559,400 |
| 2012/08/16 | 3,870 | 3,870 | 3,835 | 3,865 | 563,900 |
| 2012/08/15 | 3,865 | 3,885 | 3,830 | 3,855 | 515,100 |
| 2012/08/14 | 3,775 | 3,850 | 3,775 | 3,845 | 620,600 |
| 2012/08/13 | 3,770 | 3,790 | 3,765 | 3,765 | 256,600 |
| 2012/08/10 | 3,790 | 3,790 | 3,735 | 3,770 | 704,500 |
| 2012/08/09 | 3,805 | 3,855 | 3,785 | 3,830 | 773,800 |
| 2012/08/08 | 3,770 | 3,815 | 3,765 | 3,790 | 742,800 |
| 2012/08/07 | 3,675 | 3,735 | 3,675 | 3,725 | 390,400 |
| 2012/08/06 | 3,625 | 3,685 | 3,625 | 3,670 | 424,500 |
| 2012/08/03 | 3,620 | 3,640 | 3,600 | 3,605 | 453,600 |
| 2012/08/02 | 3,675 | 3,725 | 3,670 | 3,670 | 494,300 |
| 2012/08/01 | 3,620 | 3,700 | 3,620 | 3,670 | 514,700 |
| 2012/07/31 | 3,625 | 3,660 | 3,605 | 3,640 | 931,800 |
| 2012/07/30 | 3,650 | 3,660 | 3,605 | 3,650 | 715,300 |
| 2012/07/27 | 3,640 | 3,670 | 3,615 | 3,645 | 704,700 |
| 2012/07/26 | 3,660 | 3,665 | 3,580 | 3,605 | 713,700 |
| 2012/07/25 | 3,650 | 3,670 | 3,625 | 3,650 | 712,000 |
| 2012/07/24 | 3,740 | 3,740 | 3,680 | 3,695 | 577,300 |
| 2012/07/23 | 3,685 | 3,735 | 3,670 | 3,705 | 626,400 |
| 2012/07/20 | 3,730 | 3,750 | 3,715 | 3,715 | 837,800 |
| 2012/07/19 | 3,700 | 3,760 | 3,695 | 3,710 | 699,400 |
| 2012/07/18 | 3,715 | 3,735 | 3,685 | 3,690 | 766,800 |
| 2012/07/17 | 3,705 | 3,745 | 3,700 | 3,705 | 750,200 |
| 2012/07/13 | 3,680 | 3,725 | 3,680 | 3,695 | 861,300 |
| 2012/07/12 | 3,730 | 3,755 | 3,695 | 3,700 | 803,500 |
| 2012/07/11 | 3,765 | 3,790 | 3,740 | 3,765 | 766,200 |
| 2012/07/10 | 3,775 | 3,785 | 3,730 | 3,735 | 763,800 |
| 2012/07/09 | 3,640 | 3,735 | 3,640 | 3,710 | 486,500 |
| 2012/07/06 | 3,690 | 3,725 | 3,650 | 3,675 | 533,300 |
| 2012/07/05 | 3,715 | 3,755 | 3,700 | 3,700 | 444,400 |
| 2012/07/04 | 3,735 | 3,750 | 3,700 | 3,710 | 709,500 |
| 2012/07/03 | 3,665 | 3,715 | 3,665 | 3,685 | 546,200 |
| 2012/07/02 | 3,690 | 3,690 | 3,630 | 3,645 | 379,200 |
| 2012/06/29 | 3,595 | 3,670 | 3,580 | 3,645 | 839,600 |
| 2012/06/28 | 3,590 | 3,625 | 3,570 | 3,610 | 705,400 |
| 2012/06/27 | 3,465 | 3,560 | 3,455 | 3,560 | 890,600 |
| 2012/06/26 | 3,420 | 3,480 | 3,420 | 3,455 | 754,900 |
| 2012/06/25 | 3,480 | 3,495 | 3,445 | 3,450 | 485,100 |
| 2012/06/22 | 3,450 | 3,500 | 3,445 | 3,480 | 610,900 |
| 2012/06/21 | 3,485 | 3,520 | 3,465 | 3,475 | 750,700 |
| 2012/06/20 | 3,400 | 3,480 | 3,400 | 3,480 | 927,000 |
| 2012/06/19 | 3,370 | 3,400 | 3,365 | 3,385 | 786,100 |
| 2012/06/18 | 3,380 | 3,400 | 3,350 | 3,380 | 612,300 |
| 2012/06/15 | 3,355 | 3,370 | 3,330 | 3,335 | 563,600 |
| 2012/06/14 | 3,350 | 3,380 | 3,340 | 3,350 | 1,073,300 |
| 2012/06/13 | 3,355 | 3,390 | 3,355 | 3,365 | 993,900 |
| 2012/06/12 | 3,355 | 3,385 | 3,325 | 3,335 | 1,266,000 |
| 2012/06/11 | 3,475 | 3,475 | 3,405 | 3,415 | 811,200 |
| 2012/06/08 | 3,480 | 3,485 | 3,385 | 3,405 | 3,429,300 |
| 2012/06/07 | 3,495 | 3,515 | 3,455 | 3,505 | 716,500 |
| 2012/06/06 | 3,460 | 3,500 | 3,440 | 3,460 | 1,396,000 |
| 2012/06/05 | 3,450 | 3,490 | 3,400 | 3,470 | 1,049,200 |
| 2012/06/04 | 3,395 | 3,425 | 3,390 | 3,420 | 1,372,000 |
| 2012/06/01 | 3,455 | 3,460 | 3,410 | 3,435 | 920,000 |
| 2012/05/31 | 3,455 | 3,480 | 3,435 | 3,465 | 1,075,500 |
| 2012/05/30 | 3,475 | 3,490 | 3,460 | 3,485 | 587,300 |
| 2012/05/29 | 3,505 | 3,515 | 3,475 | 3,495 | 598,600 |
| 2012/05/28 | 3,520 | 3,545 | 3,505 | 3,515 | 491,600 |
| 2012/05/25 | 3,510 | 3,545 | 3,480 | 3,525 | 608,100 |
| 2012/05/24 | 3,480 | 3,515 | 3,470 | 3,490 | 693,800 |
| 2012/05/23 | 3,495 | 3,505 | 3,455 | 3,470 | 718,500 |
| 2012/05/22 | 3,535 | 3,565 | 3,505 | 3,515 | 476,200 |
| 2012/05/21 | 3,545 | 3,545 | 3,500 | 3,505 | 473,600 |
| 2012/05/18 | 3,520 | 3,545 | 3,505 | 3,510 | 691,700 |
| 2012/05/17 | 3,585 | 3,610 | 3,545 | 3,565 | 866,000 |
| 2012/05/16 | 3,575 | 3,605 | 3,570 | 3,595 | 714,400 |
| 2012/05/15 | 3,570 | 3,640 | 3,550 | 3,600 | 836,300 |
| 2012/05/14 | 3,600 | 3,635 | 3,575 | 3,580 | 587,800 |
| 2012/05/11 | 3,595 | 3,635 | 3,570 | 3,575 | 1,193,800 |
| 2012/05/10 | 3,660 | 3,660 | 3,560 | 3,560 | 793,000 |
| 2012/05/09 | 3,625 | 3,680 | 3,610 | 3,615 | 1,142,800 |
| 2012/05/08 | 3,725 | 3,740 | 3,500 | 3,600 | 1,236,200 |
| 2012/05/07 | 3,680 | 3,745 | 3,665 | 3,735 | 780,000 |
| 2012/05/02 | 3,820 | 3,825 | 3,785 | 3,795 | 398,700 |
| 2012/05/01 | 3,800 | 3,840 | 3,785 | 3,805 | 471,400 |
| 2012/04/27 | 3,860 | 3,890 | 3,785 | 3,800 | 1,426,900 |
| 2012/04/26 | 3,920 | 3,940 | 3,880 | 3,890 | 516,900 |
| 2012/04/25 | 3,870 | 3,900 | 3,865 | 3,885 | 552,800 |
| 2012/04/24 | 3,850 | 3,855 | 3,815 | 3,825 | 598,600 |
| 2012/04/23 | 3,890 | 3,930 | 3,890 | 3,900 | 403,000 |
| 2012/04/20 | 3,895 | 3,920 | 3,895 | 3,895 | 446,600 |
| 2012/04/19 | 3,895 | 3,925 | 3,885 | 3,900 | 542,700 |
| 2012/04/18 | 3,935 | 3,955 | 3,910 | 3,945 | 535,000 |
| 2012/04/17 | 3,910 | 3,925 | 3,880 | 3,900 | 488,800 |
| 2012/04/16 | 3,905 | 3,925 | 3,870 | 3,885 | 661,300 |
| 2012/04/13 | 3,920 | 3,985 | 3,905 | 3,965 | 2,641,800 |
| 2012/04/12 | 3,860 | 3,885 | 3,840 | 3,855 | 438,600 |
| 2012/04/11 | 3,840 | 3,870 | 3,825 | 3,855 | 719,500 |
| 2012/04/10 | 3,900 | 3,900 | 3,860 | 3,890 | 507,600 |
| 2012/04/09 | 3,850 | 3,900 | 3,830 | 3,870 | 599,700 |
| 2012/04/06 | 3,910 | 3,930 | 3,890 | 3,900 | 541,700 |
| 2012/04/05 | 3,950 | 3,985 | 3,910 | 3,925 | 771,600 |
| 2012/04/04 | 4,000 | 4,020 | 3,955 | 3,955 | 789,200 |
| 2012/04/03 | 3,980 | 4,020 | 3,970 | 4,005 | 506,100 |
| 2012/04/02 | 4,040 | 4,040 | 3,970 | 3,980 | 934,000 |
| 2012/03/30 | 4,050 | 4,075 | 4,035 | 4,050 | 639,600 |
| 2012/03/29 | 4,095 | 4,125 | 4,035 | 4,060 | 790,000 |
| 2012/03/28 | 4,080 | 4,085 | 4,030 | 4,080 | 764,300 |
| 2012/03/27 | 4,090 | 4,190 | 4,085 | 4,185 | 1,098,500 |
| 2012/03/26 | 4,040 | 4,065 | 4,010 | 4,020 | 421,000 |
| 2012/03/23 | 4,020 | 4,060 | 4,015 | 4,030 | 679,600 |
| 2012/03/22 | 4,040 | 4,065 | 4,020 | 4,065 | 682,900 |
| 2012/03/21 | 4,015 | 4,045 | 4,005 | 4,025 | 683,200 |
| 2012/03/19 | 4,045 | 4,065 | 4,030 | 4,035 | 415,600 |
| 2012/03/16 | 4,035 | 4,065 | 4,015 | 4,025 | 547,200 |
| 2012/03/15 | 4,065 | 4,105 | 4,030 | 4,035 | 875,900 |
| 2012/03/14 | 4,080 | 4,085 | 4,025 | 4,025 | 575,200 |
| 2012/03/13 | 3,990 | 4,055 | 3,990 | 4,015 | 850,200 |
| 2012/03/12 | 4,055 | 4,055 | 3,995 | 3,995 | 701,300 |
| 2012/03/09 | 4,030 | 4,075 | 3,980 | 4,030 | 3,471,700 |
| 2012/03/08 | 3,970 | 3,975 | 3,930 | 3,965 | 788,500 |
| 2012/03/07 | 3,930 | 4,000 | 3,910 | 3,925 | 980,700 |
| 2012/03/06 | 3,935 | 3,950 | 3,885 | 3,950 | 907,600 |
| 2012/03/05 | 3,900 | 3,950 | 3,895 | 3,910 | 735,000 |
| 2012/03/02 | 3,895 | 3,910 | 3,870 | 3,900 | 742,700 |
| 2012/03/01 | 3,880 | 3,920 | 3,825 | 3,865 | 902,200 |
| 2012/02/29 | 3,870 | 3,915 | 3,840 | 3,855 | 977,800 |
| 2012/02/28 | 3,795 | 3,860 | 3,775 | 3,860 | 705,000 |
| 2012/02/27 | 3,815 | 3,815 | 3,765 | 3,775 | 878,400 |
| 2012/02/24 | 3,815 | 3,825 | 3,785 | 3,815 | 778,300 |
| 2012/02/23 | 3,800 | 3,810 | 3,770 | 3,805 | 826,300 |
| 2012/02/22 | 3,770 | 3,845 | 3,760 | 3,805 | 1,234,700 |
| 2012/02/21 | 3,710 | 3,750 | 3,705 | 3,720 | 737,700 |
| 2012/02/20 | 3,745 | 3,760 | 3,710 | 3,730 | 652,400 |
| 2012/02/17 | 3,680 | 3,710 | 3,660 | 3,685 | 705,500 |
| 2012/02/16 | 3,670 | 3,675 | 3,625 | 3,640 | 554,500 |
| 2012/02/15 | 3,625 | 3,675 | 3,595 | 3,650 | 788,800 |
| 2012/02/14 | 3,570 | 3,630 | 3,560 | 3,600 | 696,600 |
| 2012/02/13 | 3,550 | 3,585 | 3,530 | 3,565 | 535,200 |
| 2012/02/10 | 3,555 | 3,590 | 3,550 | 3,570 | 1,308,900 |
| 2012/02/09 | 3,565 | 3,575 | 3,510 | 3,520 | 906,800 |
| 2012/02/08 | 3,635 | 3,640 | 3,575 | 3,585 | 609,400 |
| 2012/02/07 | 3,575 | 3,640 | 3,575 | 3,610 | 713,400 |
| 2012/02/06 | 3,575 | 3,605 | 3,540 | 3,595 | 864,800 |
| 2012/02/03 | 3,565 | 3,585 | 3,540 | 3,540 | 423,000 |
| 2012/02/02 | 3,595 | 3,595 | 3,560 | 3,580 | 446,700 |
| 2012/02/01 | 3,575 | 3,600 | 3,570 | 3,575 | 463,000 |
| 2012/01/31 | 3,555 | 3,565 | 3,540 | 3,565 | 605,700 |
| 2012/01/30 | 3,555 | 3,555 | 3,525 | 3,545 | 343,900 |
| 2012/01/27 | 3,565 | 3,570 | 3,525 | 3,560 | 740,200 |
| 2012/01/26 | 3,530 | 3,560 | 3,525 | 3,560 | 331,000 |
| 2012/01/25 | 3,525 | 3,560 | 3,515 | 3,540 | 414,100 |
| 2012/01/24 | 3,490 | 3,500 | 3,470 | 3,495 | 512,800 |
| 2012/01/23 | 3,500 | 3,510 | 3,490 | 3,490 | 401,100 |
| 2012/01/20 | 3,590 | 3,590 | 3,515 | 3,535 | 714,500 |
| 2012/01/19 | 3,515 | 3,565 | 3,510 | 3,520 | 590,000 |
| 2012/01/18 | 3,490 | 3,555 | 3,475 | 3,520 | 579,300 |
| 2012/01/17 | 3,500 | 3,515 | 3,485 | 3,505 | 355,000 |
| 2012/01/16 | 3,490 | 3,495 | 3,460 | 3,475 | 367,500 |
| 2012/01/13 | 3,485 | 3,520 | 3,475 | 3,510 | 1,670,100 |
| 2012/01/12 | 3,410 | 3,440 | 3,395 | 3,435 | 545,400 |
| 2012/01/11 | 3,415 | 3,445 | 3,395 | 3,445 | 938,500 |
| 2012/01/10 | 3,435 | 3,435 | 3,390 | 3,400 | 1,258,200 |
| 2012/01/06 | 3,480 | 3,485 | 3,440 | 3,440 | 1,070,100 |
| 2012/01/05 | 3,525 | 3,535 | 3,510 | 3,515 | 288,300 |
| 2012/01/04 | 3,590 | 3,610 | 3,545 | 3,550 | 399,200 |