武田薬品工業(4502)の株価時系列情報
武田薬品工業(4502)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 | 4,015 | 4,025 | 3,995 | 3,995 | 1,721,400 |
| 2010/12/29 | 4,005 | 4,015 | 3,990 | 4,010 | 1,548,600 |
| 2010/12/28 | 4,000 | 4,015 | 3,995 | 3,995 | 1,663,600 |
| 2010/12/27 | 3,980 | 3,995 | 3,980 | 3,990 | 1,052,800 |
| 2010/12/24 | 3,995 | 3,995 | 3,980 | 3,985 | 1,287,500 |
| 2010/12/22 | 3,985 | 3,995 | 3,980 | 3,995 | 1,676,600 |
| 2010/12/21 | 3,970 | 4,000 | 3,965 | 3,995 | 1,534,200 |
| 2010/12/20 | 4,000 | 4,010 | 3,960 | 3,975 | 2,740,600 |
| 2010/12/17 | 3,980 | 3,990 | 3,975 | 3,985 | 2,015,000 |
| 2010/12/16 | 3,965 | 3,985 | 3,960 | 3,975 | 1,892,500 |
| 2010/12/15 | 3,965 | 3,980 | 3,950 | 3,955 | 2,913,300 |
| 2010/12/14 | 3,950 | 3,965 | 3,945 | 3,965 | 2,153,400 |
| 2010/12/13 | 3,950 | 3,960 | 3,940 | 3,960 | 1,715,500 |
| 2010/12/10 | 3,975 | 3,975 | 3,925 | 3,950 | 6,201,300 |
| 2010/12/09 | 3,965 | 3,970 | 3,920 | 3,950 | 2,830,100 |
| 2010/12/08 | 3,900 | 3,975 | 3,885 | 3,970 | 5,147,300 |
| 2010/12/07 | 3,880 | 3,885 | 3,865 | 3,875 | 2,496,400 |
| 2010/12/06 | 3,905 | 3,920 | 3,865 | 3,875 | 2,829,600 |
| 2010/12/03 | 3,920 | 3,935 | 3,900 | 3,910 | 1,910,000 |
| 2010/12/02 | 3,915 | 3,925 | 3,880 | 3,900 | 2,372,300 |
| 2010/12/01 | 3,890 | 3,910 | 3,880 | 3,890 | 1,682,300 |
| 2010/11/30 | 3,905 | 3,935 | 3,890 | 3,890 | 2,609,900 |
| 2010/11/29 | 3,885 | 3,935 | 3,885 | 3,920 | 1,447,200 |
| 2010/11/26 | 3,895 | 3,905 | 3,885 | 3,895 | 1,698,600 |
| 2010/11/25 | 3,925 | 3,930 | 3,895 | 3,900 | 1,924,600 |
| 2010/11/24 | 3,950 | 3,975 | 3,915 | 3,920 | 2,217,300 |
| 2010/11/22 | 4,000 | 4,000 | 3,965 | 3,975 | 2,059,600 |
| 2010/11/19 | 3,990 | 3,990 | 3,940 | 3,955 | 2,456,600 |
| 2010/11/18 | 3,895 | 3,975 | 3,890 | 3,970 | 2,696,300 |
| 2010/11/17 | 3,870 | 3,885 | 3,840 | 3,870 | 2,372,900 |
| 2010/11/16 | 3,920 | 3,920 | 3,865 | 3,880 | 3,348,800 |
| 2010/11/15 | 3,935 | 3,940 | 3,900 | 3,920 | 2,513,500 |
| 2010/11/12 | 3,955 | 3,970 | 3,935 | 3,940 | 2,053,300 |
| 2010/11/11 | 3,990 | 4,000 | 3,935 | 3,950 | 2,446,600 |
| 2010/11/10 | 3,980 | 3,990 | 3,965 | 3,980 | 1,853,300 |
| 2010/11/09 | 3,945 | 3,985 | 3,940 | 3,950 | 2,069,600 |
| 2010/11/08 | 3,955 | 3,970 | 3,930 | 3,970 | 1,474,700 |
| 2010/11/05 | 3,940 | 3,970 | 3,940 | 3,950 | 3,106,800 |
| 2010/11/04 | 3,890 | 3,910 | 3,875 | 3,905 | 3,077,700 |
| 2010/11/02 | 3,810 | 3,855 | 3,805 | 3,840 | 2,097,400 |
| 2010/11/01 | 3,785 | 3,820 | 3,770 | 3,805 | 2,078,700 |
| 2010/10/29 | 3,780 | 3,790 | 3,760 | 3,770 | 2,016,800 |
| 2010/10/28 | 3,775 | 3,795 | 3,760 | 3,780 | 1,514,000 |
| 2010/10/27 | 3,810 | 3,815 | 3,750 | 3,775 | 2,338,100 |
| 2010/10/26 | 3,810 | 3,840 | 3,810 | 3,815 | 1,574,800 |
| 2010/10/25 | 3,845 | 3,845 | 3,815 | 3,815 | 1,406,200 |
| 2010/10/22 | 3,830 | 3,850 | 3,815 | 3,845 | 1,569,500 |
| 2010/10/21 | 3,825 | 3,835 | 3,800 | 3,815 | 2,610,200 |
| 2010/10/20 | 3,860 | 3,870 | 3,830 | 3,840 | 1,878,200 |
| 2010/10/19 | 3,860 | 3,910 | 3,860 | 3,895 | 1,471,200 |
| 2010/10/18 | 3,865 | 3,900 | 3,865 | 3,885 | 1,008,000 |
| 2010/10/15 | 3,870 | 3,885 | 3,840 | 3,870 | 2,070,200 |
| 2010/10/14 | 3,900 | 3,905 | 3,880 | 3,890 | 1,791,000 |
| 2010/10/13 | 3,860 | 3,875 | 3,845 | 3,850 | 1,545,800 |
| 2010/10/12 | 3,915 | 3,920 | 3,840 | 3,845 | 2,579,800 |
| 2010/10/08 | 3,925 | 3,930 | 3,905 | 3,905 | 1,845,100 |
| 2010/10/07 | 3,900 | 3,935 | 3,890 | 3,925 | 1,936,300 |
| 2010/10/06 | 3,895 | 3,910 | 3,870 | 3,905 | 2,638,900 |
| 2010/10/05 | 3,825 | 3,890 | 3,820 | 3,870 | 2,687,800 |
| 2010/10/04 | 3,880 | 3,885 | 3,840 | 3,850 | 1,894,500 |
| 2010/10/01 | 3,860 | 3,875 | 3,845 | 3,865 | 1,908,300 |
| 2010/09/30 | 3,895 | 3,905 | 3,830 | 3,835 | 3,641,500 |
| 2010/09/29 | 3,910 | 3,925 | 3,885 | 3,920 | 3,397,700 |
| 2010/09/28 | 3,920 | 3,935 | 3,875 | 3,900 | 2,986,600 |
| 2010/09/27 | 4,035 | 4,040 | 4,015 | 4,030 | 2,786,900 |
| 2010/09/24 | 4,005 | 4,040 | 3,995 | 4,010 | 3,730,900 |
| 2010/09/22 | 4,025 | 4,040 | 4,015 | 4,020 | 3,289,400 |
| 2010/09/21 | 4,020 | 4,030 | 4,010 | 4,020 | 2,489,900 |
| 2010/09/17 | 4,020 | 4,030 | 4,010 | 4,015 | 1,820,200 |
| 2010/09/16 | 4,040 | 4,045 | 4,005 | 4,015 | 2,349,100 |
| 2010/09/15 | 3,985 | 4,045 | 3,975 | 4,015 | 3,087,300 |
| 2010/09/14 | 4,000 | 4,010 | 3,980 | 4,000 | 1,522,500 |
| 2010/09/13 | 4,010 | 4,025 | 3,995 | 4,000 | 1,731,500 |
| 2010/09/10 | 3,985 | 4,020 | 3,970 | 3,995 | 4,314,500 |
| 2010/09/09 | 3,965 | 3,980 | 3,945 | 3,980 | 1,671,300 |
| 2010/09/08 | 3,955 | 3,970 | 3,940 | 3,955 | 2,219,000 |
| 2010/09/07 | 3,980 | 3,990 | 3,960 | 3,970 | 1,588,200 |
| 2010/09/06 | 3,945 | 3,980 | 3,935 | 3,975 | 1,921,900 |
| 2010/09/03 | 3,915 | 3,940 | 3,910 | 3,930 | 2,150,300 |
| 2010/09/02 | 3,900 | 3,900 | 3,865 | 3,890 | 2,496,900 |
| 2010/09/01 | 3,860 | 3,860 | 3,835 | 3,855 | 2,825,100 |
| 2010/08/31 | 3,875 | 3,890 | 3,850 | 3,860 | 3,096,000 |
| 2010/08/30 | 3,890 | 3,925 | 3,885 | 3,900 | 2,713,700 |
| 2010/08/27 | 3,830 | 3,865 | 3,820 | 3,850 | 2,624,300 |
| 2010/08/26 | 3,830 | 3,890 | 3,825 | 3,875 | 2,481,800 |
| 2010/08/25 | 3,860 | 3,865 | 3,810 | 3,825 | 4,022,500 |
| 2010/08/24 | 3,890 | 3,930 | 3,880 | 3,915 | 2,297,300 |
| 2010/08/23 | 3,900 | 3,910 | 3,870 | 3,905 | 2,101,700 |
| 2010/08/20 | 3,930 | 3,935 | 3,900 | 3,905 | 2,229,000 |
| 2010/08/19 | 3,935 | 3,950 | 3,930 | 3,950 | 2,218,300 |
| 2010/08/18 | 3,965 | 3,975 | 3,925 | 3,955 | 2,753,400 |
| 2010/08/17 | 3,950 | 3,970 | 3,930 | 3,960 | 1,376,700 |
| 2010/08/16 | 3,955 | 3,975 | 3,950 | 3,970 | 1,925,900 |
| 2010/08/13 | 3,950 | 3,985 | 3,950 | 3,975 | 2,269,100 |
| 2010/08/12 | 3,960 | 3,990 | 3,950 | 3,970 | 2,223,800 |
| 2010/08/11 | 4,015 | 4,030 | 3,970 | 3,985 | 2,130,600 |
| 2010/08/10 | 4,050 | 4,070 | 4,030 | 4,050 | 1,842,100 |
| 2010/08/09 | 4,000 | 4,050 | 3,990 | 4,045 | 1,742,700 |
| 2010/08/06 | 3,975 | 4,025 | 3,975 | 4,020 | 1,255,400 |
| 2010/08/05 | 4,005 | 4,020 | 3,980 | 4,005 | 1,770,600 |
| 2010/08/04 | 3,995 | 4,010 | 3,965 | 3,970 | 2,165,600 |
| 2010/08/03 | 4,000 | 4,020 | 3,990 | 4,015 | 2,085,500 |
| 2010/08/02 | 3,960 | 3,990 | 3,950 | 3,955 | 1,743,100 |
| 2010/07/30 | 3,980 | 3,995 | 3,960 | 3,965 | 2,077,700 |
| 2010/07/29 | 3,965 | 3,990 | 3,965 | 3,980 | 1,199,000 |
| 2010/07/28 | 3,975 | 4,000 | 3,960 | 3,980 | 2,576,500 |
| 2010/07/27 | 3,940 | 3,960 | 3,920 | 3,955 | 1,508,500 |
| 2010/07/26 | 3,945 | 3,970 | 3,940 | 3,950 | 1,316,000 |
| 2010/07/23 | 3,945 | 3,950 | 3,920 | 3,940 | 1,742,500 |
| 2010/07/22 | 3,920 | 3,940 | 3,890 | 3,935 | 1,887,300 |
| 2010/07/21 | 3,915 | 3,945 | 3,870 | 3,915 | 2,230,300 |
| 2010/07/20 | 3,870 | 3,935 | 3,870 | 3,910 | 1,931,500 |
| 2010/07/16 | 3,980 | 4,005 | 3,895 | 3,905 | 3,715,900 |
| 2010/07/15 | 3,965 | 3,975 | 3,910 | 3,965 | 3,357,400 |
| 2010/07/14 | 4,015 | 4,025 | 4,005 | 4,020 | 1,299,600 |
| 2010/07/13 | 3,975 | 4,000 | 3,965 | 3,980 | 1,497,300 |
| 2010/07/12 | 4,000 | 4,015 | 3,970 | 3,975 | 1,531,900 |
| 2010/07/09 | 4,050 | 4,050 | 4,005 | 4,025 | 3,340,800 |
| 2010/07/08 | 3,980 | 3,990 | 3,965 | 3,990 | 2,120,000 |
| 2010/07/07 | 3,885 | 3,935 | 3,885 | 3,935 | 2,544,900 |
| 2010/07/06 | 3,875 | 3,915 | 3,845 | 3,895 | 2,395,800 |
| 2010/07/05 | 3,870 | 3,895 | 3,865 | 3,890 | 1,159,200 |
| 2010/07/02 | 3,880 | 3,905 | 3,865 | 3,890 | 2,818,500 |
| 2010/07/01 | 3,810 | 3,850 | 3,800 | 3,845 | 2,868,600 |
| 2010/06/30 | 3,860 | 3,890 | 3,820 | 3,820 | 2,866,400 |
| 2010/06/29 | 3,875 | 3,900 | 3,855 | 3,875 | 1,543,700 |
| 2010/06/28 | 3,865 | 3,890 | 3,860 | 3,870 | 1,303,700 |
| 2010/06/25 | 3,815 | 3,880 | 3,815 | 3,865 | 2,272,500 |
| 2010/06/24 | 3,840 | 3,875 | 3,835 | 3,840 | 1,645,800 |
| 2010/06/23 | 3,840 | 3,855 | 3,815 | 3,820 | 2,222,300 |
| 2010/06/22 | 3,880 | 3,890 | 3,810 | 3,865 | 3,537,300 |
| 2010/06/21 | 3,920 | 3,950 | 3,915 | 3,930 | 2,134,100 |
| 2010/06/18 | 3,895 | 3,910 | 3,880 | 3,895 | 1,644,800 |
| 2010/06/17 | 3,875 | 3,905 | 3,850 | 3,885 | 1,954,100 |
| 2010/06/16 | 3,880 | 3,885 | 3,860 | 3,880 | 1,644,600 |
| 2010/06/15 | 3,830 | 3,855 | 3,805 | 3,855 | 1,545,200 |
| 2010/06/14 | 3,830 | 3,845 | 3,815 | 3,845 | 1,366,500 |
| 2010/06/11 | 3,825 | 3,825 | 3,770 | 3,795 | 5,732,300 |
| 2010/06/10 | 3,750 | 3,790 | 3,750 | 3,770 | 1,714,600 |
| 2010/06/09 | 3,740 | 3,770 | 3,720 | 3,750 | 2,793,000 |
| 2010/06/08 | 3,760 | 3,790 | 3,745 | 3,775 | 1,810,700 |
| 2010/06/07 | 3,765 | 3,780 | 3,740 | 3,750 | 2,599,500 |
| 2010/06/04 | 3,835 | 3,860 | 3,820 | 3,835 | 1,842,400 |
| 2010/06/03 | 3,830 | 3,880 | 3,820 | 3,870 | 2,524,200 |
| 2010/06/02 | 3,785 | 3,820 | 3,775 | 3,785 | 2,504,000 |
| 2010/06/01 | 3,825 | 3,825 | 3,755 | 3,805 | 2,358,200 |
| 2010/05/31 | 3,750 | 3,820 | 3,735 | 3,795 | 2,725,700 |
| 2010/05/28 | 3,740 | 3,775 | 3,705 | 3,750 | 3,308,300 |
| 2010/05/27 | 3,710 | 3,730 | 3,690 | 3,720 | 3,204,900 |
| 2010/05/26 | 3,705 | 3,785 | 3,705 | 3,725 | 4,333,300 |
| 2010/05/25 | 3,730 | 3,750 | 3,710 | 3,720 | 2,899,700 |
| 2010/05/24 | 3,715 | 3,800 | 3,710 | 3,755 | 3,253,300 |
| 2010/05/21 | 3,800 | 3,800 | 3,730 | 3,740 | 3,731,900 |
| 2010/05/20 | 3,870 | 3,875 | 3,850 | 3,855 | 1,960,200 |
| 2010/05/19 | 3,855 | 3,895 | 3,850 | 3,880 | 2,417,300 |
| 2010/05/18 | 3,905 | 3,925 | 3,880 | 3,900 | 2,067,900 |
| 2010/05/17 | 3,860 | 3,890 | 3,850 | 3,870 | 3,325,000 |
| 2010/05/14 | 3,900 | 3,945 | 3,870 | 3,915 | 3,607,800 |
| 2010/05/13 | 3,950 | 3,955 | 3,850 | 3,950 | 4,173,700 |
| 2010/05/12 | 3,990 | 4,010 | 3,955 | 3,990 | 2,278,600 |
| 2010/05/11 | 3,980 | 4,000 | 3,960 | 3,980 | 3,669,600 |
| 2010/05/10 | 3,855 | 3,925 | 3,850 | 3,910 | 3,422,800 |
| 2010/05/07 | 3,915 | 3,960 | 3,900 | 3,905 | 3,978,800 |
| 2010/05/06 | 4,000 | 4,050 | 3,985 | 4,000 | 4,588,300 |
| 2010/04/30 | 4,000 | 4,090 | 4,000 | 4,050 | 5,273,600 |
| 2010/04/28 | 3,940 | 3,945 | 3,920 | 3,920 | 2,906,200 |
| 2010/04/27 | 4,000 | 4,010 | 3,960 | 4,000 | 2,108,300 |
| 2010/04/26 | 3,995 | 4,030 | 3,990 | 4,000 | 2,609,000 |
| 2010/04/23 | 4,010 | 4,015 | 3,950 | 3,970 | 3,454,600 |
| 2010/04/22 | 4,030 | 4,035 | 4,005 | 4,010 | 2,234,000 |
| 2010/04/21 | 4,095 | 4,105 | 4,070 | 4,080 | 2,149,900 |
| 2010/04/20 | 4,070 | 4,100 | 4,050 | 4,055 | 1,935,600 |
| 2010/04/19 | 4,105 | 4,120 | 4,050 | 4,050 | 2,135,300 |
| 2010/04/16 | 4,140 | 4,150 | 4,120 | 4,135 | 2,374,800 |
| 2010/04/15 | 4,180 | 4,185 | 4,135 | 4,140 | 1,891,500 |
| 2010/04/14 | 4,180 | 4,200 | 4,135 | 4,145 | 1,986,100 |
| 2010/04/13 | 4,185 | 4,185 | 4,150 | 4,165 | 1,773,200 |
| 2010/04/12 | 4,165 | 4,180 | 4,160 | 4,180 | 2,467,900 |
| 2010/04/09 | 4,135 | 4,155 | 4,130 | 4,140 | 3,100,500 |
| 2010/04/08 | 4,140 | 4,160 | 4,125 | 4,130 | 1,492,700 |
| 2010/04/07 | 4,155 | 4,170 | 4,140 | 4,150 | 2,517,200 |
| 2010/04/06 | 4,095 | 4,135 | 4,090 | 4,135 | 2,357,100 |
| 2010/04/05 | 4,125 | 4,135 | 4,070 | 4,080 | 2,144,400 |
| 2010/04/02 | 4,170 | 4,170 | 4,105 | 4,110 | 2,288,600 |
| 2010/04/01 | 4,140 | 4,160 | 4,115 | 4,150 | 2,736,400 |
| 2010/03/31 | 4,150 | 4,155 | 4,115 | 4,115 | 2,589,100 |
| 2010/03/30 | 4,135 | 4,170 | 4,120 | 4,145 | 2,922,400 |
| 2010/03/29 | 4,105 | 4,155 | 4,105 | 4,135 | 2,718,000 |
| 2010/03/26 | 4,245 | 4,255 | 4,230 | 4,255 | 4,398,300 |
| 2010/03/25 | 4,255 | 4,265 | 4,245 | 4,245 | 3,552,200 |
| 2010/03/24 | 4,225 | 4,245 | 4,220 | 4,245 | 2,535,600 |
| 2010/03/23 | 4,270 | 4,280 | 4,215 | 4,225 | 3,225,000 |
| 2010/03/19 | 4,250 | 4,300 | 4,245 | 4,260 | 3,658,400 |
| 2010/03/18 | 4,190 | 4,230 | 4,180 | 4,220 | 3,586,800 |
| 2010/03/17 | 4,160 | 4,170 | 4,150 | 4,170 | 1,643,100 |
| 2010/03/16 | 4,145 | 4,160 | 4,135 | 4,135 | 1,244,200 |
| 2010/03/15 | 4,155 | 4,170 | 4,130 | 4,135 | 2,051,000 |
| 2010/03/12 | 4,130 | 4,170 | 4,110 | 4,135 | 7,091,000 |
| 2010/03/11 | 4,040 | 4,080 | 4,030 | 4,075 | 2,540,000 |
| 2010/03/10 | 4,020 | 4,030 | 4,020 | 4,025 | 1,717,300 |
| 2010/03/09 | 4,030 | 4,045 | 4,020 | 4,020 | 2,210,800 |
| 2010/03/08 | 4,050 | 4,050 | 4,020 | 4,045 | 2,496,500 |
| 2010/03/05 | 4,035 | 4,055 | 4,010 | 4,020 | 3,038,100 |
| 2010/03/04 | 4,040 | 4,045 | 4,020 | 4,025 | 1,959,600 |
| 2010/03/03 | 4,040 | 4,045 | 4,025 | 4,035 | 2,028,700 |
| 2010/03/02 | 4,035 | 4,040 | 4,015 | 4,035 | 1,857,100 |
| 2010/03/01 | 4,010 | 4,035 | 4,010 | 4,015 | 1,156,300 |
| 2010/02/26 | 3,985 | 4,035 | 3,985 | 4,025 | 2,340,900 |
| 2010/02/25 | 4,035 | 4,035 | 4,000 | 4,005 | 2,325,300 |
| 2010/02/24 | 3,975 | 4,030 | 3,975 | 4,030 | 3,084,800 |
| 2010/02/23 | 4,005 | 4,010 | 3,975 | 3,980 | 2,365,200 |
| 2010/02/22 | 3,975 | 4,015 | 3,965 | 4,000 | 2,055,500 |
| 2010/02/19 | 3,965 | 3,975 | 3,920 | 3,925 | 2,104,600 |
| 2010/02/18 | 3,945 | 3,960 | 3,935 | 3,960 | 1,671,900 |
| 2010/02/17 | 3,955 | 3,975 | 3,930 | 3,975 | 1,537,400 |
| 2010/02/16 | 3,910 | 3,930 | 3,900 | 3,910 | 1,291,700 |
| 2010/02/15 | 3,950 | 3,970 | 3,905 | 3,905 | 1,424,900 |
| 2010/02/12 | 3,880 | 3,940 | 3,870 | 3,920 | 3,118,000 |
| 2010/02/10 | 3,890 | 3,910 | 3,865 | 3,890 | 2,559,100 |
| 2010/02/09 | 3,975 | 3,980 | 3,895 | 3,895 | 3,429,600 |
| 2010/02/08 | 4,000 | 4,005 | 3,985 | 4,000 | 2,746,200 |
| 2010/02/05 | 4,000 | 4,020 | 3,995 | 4,000 | 3,577,300 |
| 2010/02/04 | 4,060 | 4,080 | 4,050 | 4,075 | 2,230,000 |
| 2010/02/03 | 4,050 | 4,070 | 4,040 | 4,060 | 1,988,800 |
| 2010/02/02 | 4,035 | 4,055 | 4,020 | 4,055 | 2,240,100 |
| 2010/02/01 | 4,000 | 4,060 | 3,975 | 4,045 | 3,911,100 |
| 2010/01/29 | 4,020 | 4,030 | 3,960 | 3,970 | 3,378,200 |
| 2010/01/28 | 4,030 | 4,045 | 4,005 | 4,045 | 2,754,200 |
| 2010/01/27 | 4,030 | 4,060 | 4,020 | 4,020 | 3,154,200 |
| 2010/01/26 | 4,010 | 4,040 | 4,000 | 4,000 | 2,927,500 |
| 2010/01/25 | 4,000 | 4,030 | 3,995 | 3,995 | 2,413,300 |
| 2010/01/22 | 3,980 | 4,020 | 3,965 | 4,000 | 3,829,500 |
| 2010/01/21 | 4,070 | 4,075 | 3,980 | 4,000 | 3,794,700 |
| 2010/01/20 | 3,970 | 4,015 | 3,960 | 4,000 | 4,346,200 |
| 2010/01/19 | 3,940 | 3,955 | 3,930 | 3,935 | 1,648,000 |
| 2010/01/18 | 3,950 | 3,965 | 3,920 | 3,945 | 2,093,900 |
| 2010/01/15 | 3,970 | 3,975 | 3,950 | 3,970 | 2,257,600 |
| 2010/01/14 | 3,970 | 3,970 | 3,945 | 3,970 | 2,113,000 |
| 2010/01/13 | 3,940 | 3,965 | 3,930 | 3,930 | 2,321,100 |
| 2010/01/12 | 3,950 | 3,975 | 3,920 | 3,940 | 2,693,700 |
| 2010/01/08 | 3,945 | 3,955 | 3,890 | 3,900 | 3,695,000 |
| 2010/01/07 | 3,940 | 3,945 | 3,920 | 3,930 | 2,018,800 |
| 2010/01/06 | 3,890 | 3,940 | 3,885 | 3,930 | 3,727,200 |
| 2010/01/05 | 3,875 | 3,885 | 3,855 | 3,870 | 1,843,600 |
| 2010/01/04 | 3,865 | 3,885 | 3,840 | 3,850 | 1,061,800 |