エーザイ(4523)の株価時系列情報
エーザイ(4523)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 |
|---|---|---|---|---|---|
| 2009/12/30 | 3,470 | 3,480 | 3,420 | 3,420 | 536,800 |
| 2009/12/29 | 3,430 | 3,470 | 3,420 | 3,460 | 1,150,900 |
| 2009/12/28 | 3,420 | 3,450 | 3,410 | 3,450 | 778,200 |
| 2009/12/25 | 3,390 | 3,410 | 3,370 | 3,400 | 624,100 |
| 2009/12/24 | 3,390 | 3,400 | 3,360 | 3,390 | 1,147,400 |
| 2009/12/22 | 3,400 | 3,410 | 3,350 | 3,380 | 898,300 |
| 2009/12/21 | 3,400 | 3,420 | 3,390 | 3,400 | 859,100 |
| 2009/12/18 | 3,380 | 3,410 | 3,340 | 3,380 | 2,074,300 |
| 2009/12/17 | 3,390 | 3,440 | 3,370 | 3,420 | 1,383,400 |
| 2009/12/16 | 3,320 | 3,390 | 3,310 | 3,380 | 1,033,200 |
| 2009/12/15 | 3,330 | 3,330 | 3,290 | 3,300 | 530,800 |
| 2009/12/14 | 3,310 | 3,320 | 3,270 | 3,310 | 499,700 |
| 2009/12/11 | 3,320 | 3,340 | 3,280 | 3,340 | 2,813,000 |
| 2009/12/10 | 3,300 | 3,310 | 3,260 | 3,270 | 837,000 |
| 2009/12/09 | 3,330 | 3,340 | 3,290 | 3,300 | 502,400 |
| 2009/12/08 | 3,320 | 3,370 | 3,310 | 3,350 | 968,300 |
| 2009/12/07 | 3,300 | 3,320 | 3,290 | 3,310 | 473,000 |
| 2009/12/04 | 3,270 | 3,320 | 3,230 | 3,310 | 1,364,800 |
| 2009/12/03 | 3,200 | 3,260 | 3,200 | 3,250 | 975,900 |
| 2009/12/02 | 3,210 | 3,220 | 3,170 | 3,180 | 816,600 |
| 2009/12/01 | 3,170 | 3,210 | 3,160 | 3,210 | 1,479,000 |
| 2009/11/30 | 3,100 | 3,170 | 3,100 | 3,170 | 933,900 |
| 2009/11/27 | 3,130 | 3,170 | 3,090 | 3,100 | 1,008,900 |
| 2009/11/26 | 3,130 | 3,160 | 3,090 | 3,140 | 1,154,800 |
| 2009/11/25 | 3,120 | 3,160 | 3,110 | 3,120 | 779,300 |
| 2009/11/24 | 3,190 | 3,200 | 3,120 | 3,120 | 1,269,300 |
| 2009/11/20 | 3,190 | 3,220 | 3,190 | 3,210 | 681,900 |
| 2009/11/19 | 3,260 | 3,260 | 3,190 | 3,200 | 1,007,800 |
| 2009/11/18 | 3,200 | 3,260 | 3,200 | 3,230 | 747,300 |
| 2009/11/17 | 3,220 | 3,220 | 3,190 | 3,210 | 621,300 |
| 2009/11/16 | 3,240 | 3,240 | 3,180 | 3,210 | 678,500 |
| 2009/11/13 | 3,230 | 3,260 | 3,220 | 3,220 | 1,067,000 |
| 2009/11/12 | 3,290 | 3,290 | 3,230 | 3,250 | 748,800 |
| 2009/11/11 | 3,270 | 3,310 | 3,260 | 3,270 | 382,000 |
| 2009/11/10 | 3,300 | 3,330 | 3,280 | 3,280 | 673,400 |
| 2009/11/09 | 3,280 | 3,310 | 3,250 | 3,300 | 920,400 |
| 2009/11/06 | 3,230 | 3,270 | 3,200 | 3,250 | 976,800 |
| 2009/11/05 | 3,230 | 3,250 | 3,200 | 3,200 | 698,500 |
| 2009/11/04 | 3,230 | 3,280 | 3,220 | 3,270 | 804,300 |
| 2009/11/02 | 3,300 | 3,310 | 3,230 | 3,240 | 1,866,200 |
| 2009/10/30 | 3,260 | 3,270 | 3,200 | 3,250 | 918,700 |
| 2009/10/29 | 3,260 | 3,260 | 3,200 | 3,220 | 1,002,100 |
| 2009/10/28 | 3,240 | 3,280 | 3,230 | 3,250 | 848,500 |
| 2009/10/27 | 3,270 | 3,280 | 3,230 | 3,240 | 705,600 |
| 2009/10/26 | 3,330 | 3,330 | 3,280 | 3,290 | 734,500 |
| 2009/10/23 | 3,310 | 3,330 | 3,300 | 3,320 | 539,800 |
| 2009/10/22 | 3,350 | 3,360 | 3,310 | 3,310 | 737,000 |
| 2009/10/21 | 3,360 | 3,380 | 3,340 | 3,350 | 842,100 |
| 2009/10/20 | 3,360 | 3,390 | 3,360 | 3,390 | 538,900 |
| 2009/10/19 | 3,360 | 3,400 | 3,350 | 3,360 | 853,500 |
| 2009/10/16 | 3,360 | 3,390 | 3,350 | 3,390 | 681,300 |
| 2009/10/15 | 3,330 | 3,360 | 3,320 | 3,360 | 801,600 |
| 2009/10/14 | 3,290 | 3,330 | 3,270 | 3,300 | 938,300 |
| 2009/10/13 | 3,330 | 3,340 | 3,260 | 3,260 | 1,202,100 |
| 2009/10/09 | 3,340 | 3,340 | 3,300 | 3,330 | 1,524,100 |
| 2009/10/08 | 3,310 | 3,310 | 3,280 | 3,310 | 1,071,200 |
| 2009/10/07 | 3,380 | 3,390 | 3,300 | 3,300 | 1,335,800 |
| 2009/10/06 | 3,390 | 3,390 | 3,340 | 3,380 | 1,305,800 |
| 2009/10/05 | 3,310 | 3,390 | 3,310 | 3,370 | 1,178,800 |
| 2009/10/02 | 3,320 | 3,340 | 3,300 | 3,310 | 1,469,500 |
| 2009/10/01 | 3,320 | 3,390 | 3,320 | 3,370 | 914,900 |
| 2009/09/30 | 3,370 | 3,380 | 3,330 | 3,380 | 736,000 |
| 2009/09/29 | 3,320 | 3,370 | 3,310 | 3,350 | 1,240,600 |
| 2009/09/28 | 3,300 | 3,340 | 3,260 | 3,290 | 1,367,600 |
| 2009/09/25 | 3,390 | 3,390 | 3,330 | 3,330 | 1,207,500 |
| 2009/09/24 | 3,450 | 3,480 | 3,450 | 3,470 | 1,398,800 |
| 2009/09/18 | 3,410 | 3,450 | 3,410 | 3,450 | 947,900 |
| 2009/09/17 | 3,400 | 3,430 | 3,390 | 3,430 | 877,700 |
| 2009/09/16 | 3,410 | 3,430 | 3,390 | 3,390 | 655,500 |
| 2009/09/15 | 3,420 | 3,420 | 3,390 | 3,400 | 586,200 |
| 2009/09/14 | 3,410 | 3,420 | 3,370 | 3,390 | 758,900 |
| 2009/09/11 | 3,430 | 3,440 | 3,390 | 3,420 | 3,325,200 |
| 2009/09/10 | 3,400 | 3,430 | 3,390 | 3,420 | 744,000 |
| 2009/09/09 | 3,360 | 3,390 | 3,350 | 3,380 | 742,300 |
| 2009/09/08 | 3,370 | 3,380 | 3,360 | 3,370 | 433,800 |
| 2009/09/07 | 3,350 | 3,370 | 3,340 | 3,360 | 443,700 |
| 2009/09/04 | 3,360 | 3,360 | 3,320 | 3,330 | 657,800 |
| 2009/09/03 | 3,350 | 3,360 | 3,330 | 3,330 | 826,200 |
| 2009/09/02 | 3,410 | 3,420 | 3,330 | 3,370 | 1,301,500 |
| 2009/09/01 | 3,420 | 3,450 | 3,400 | 3,440 | 1,050,600 |
| 2009/08/31 | 3,420 | 3,470 | 3,380 | 3,410 | 703,000 |
| 2009/08/28 | 3,420 | 3,430 | 3,370 | 3,390 | 805,700 |
| 2009/08/27 | 3,420 | 3,440 | 3,370 | 3,390 | 708,400 |
| 2009/08/26 | 3,360 | 3,430 | 3,360 | 3,410 | 738,500 |
| 2009/08/25 | 3,360 | 3,400 | 3,350 | 3,360 | 732,700 |
| 2009/08/24 | 3,390 | 3,400 | 3,360 | 3,380 | 655,100 |
| 2009/08/21 | 3,330 | 3,340 | 3,290 | 3,300 | 714,500 |
| 2009/08/20 | 3,320 | 3,350 | 3,310 | 3,340 | 648,600 |
| 2009/08/19 | 3,320 | 3,340 | 3,310 | 3,310 | 559,000 |
| 2009/08/18 | 3,320 | 3,350 | 3,310 | 3,340 | 777,300 |
| 2009/08/17 | 3,370 | 3,390 | 3,300 | 3,300 | 933,900 |
| 2009/08/14 | 3,410 | 3,410 | 3,350 | 3,370 | 1,578,200 |
| 2009/08/13 | 3,350 | 3,380 | 3,330 | 3,360 | 1,226,300 |
| 2009/08/12 | 3,410 | 3,420 | 3,360 | 3,360 | 1,153,100 |
| 2009/08/11 | 3,450 | 3,470 | 3,410 | 3,430 | 991,400 |
| 2009/08/10 | 3,520 | 3,520 | 3,470 | 3,480 | 815,900 |
| 2009/08/07 | 3,460 | 3,470 | 3,420 | 3,460 | 617,800 |
| 2009/08/06 | 3,440 | 3,460 | 3,410 | 3,450 | 888,400 |
| 2009/08/05 | 3,400 | 3,470 | 3,390 | 3,440 | 1,605,800 |
| 2009/08/04 | 3,330 | 3,410 | 3,320 | 3,390 | 1,870,100 |
| 2009/08/03 | 3,360 | 3,380 | 3,330 | 3,330 | 767,200 |
| 2009/07/31 | 3,360 | 3,390 | 3,330 | 3,370 | 987,900 |
| 2009/07/30 | 3,350 | 3,370 | 3,320 | 3,320 | 899,900 |
| 2009/07/29 | 3,390 | 3,400 | 3,370 | 3,380 | 374,500 |
| 2009/07/28 | 3,400 | 3,410 | 3,370 | 3,390 | 632,300 |
| 2009/07/27 | 3,400 | 3,430 | 3,380 | 3,400 | 883,100 |
| 2009/07/24 | 3,400 | 3,400 | 3,350 | 3,380 | 639,900 |
| 2009/07/23 | 3,320 | 3,390 | 3,310 | 3,370 | 714,600 |
| 2009/07/22 | 3,300 | 3,370 | 3,300 | 3,340 | 705,700 |
| 2009/07/21 | 3,310 | 3,330 | 3,290 | 3,330 | 548,400 |
| 2009/07/17 | 3,270 | 3,300 | 3,250 | 3,270 | 654,100 |
| 2009/07/16 | 3,300 | 3,310 | 3,260 | 3,280 | 649,100 |
| 2009/07/15 | 3,280 | 3,310 | 3,250 | 3,260 | 897,300 |
| 2009/07/14 | 3,310 | 3,320 | 3,220 | 3,260 | 1,238,900 |
| 2009/07/13 | 3,330 | 3,370 | 3,290 | 3,300 | 825,600 |
| 2009/07/10 | 3,340 | 3,340 | 3,260 | 3,330 | 1,994,200 |
| 2009/07/09 | 3,350 | 3,360 | 3,300 | 3,300 | 1,052,500 |
| 2009/07/08 | 3,390 | 3,450 | 3,360 | 3,360 | 1,644,100 |
| 2009/07/07 | 3,330 | 3,370 | 3,310 | 3,370 | 864,400 |
| 2009/07/06 | 3,260 | 3,340 | 3,230 | 3,320 | 1,302,900 |
| 2009/07/03 | 3,320 | 3,350 | 3,290 | 3,310 | 2,566,700 |
| 2009/07/02 | 3,490 | 3,500 | 3,460 | 3,470 | 991,700 |
| 2009/07/01 | 3,420 | 3,490 | 3,420 | 3,440 | 839,900 |
| 2009/06/30 | 3,420 | 3,450 | 3,410 | 3,440 | 736,400 |
| 2009/06/29 | 3,420 | 3,440 | 3,370 | 3,380 | 559,000 |
| 2009/06/26 | 3,400 | 3,410 | 3,350 | 3,390 | 877,100 |
| 2009/06/25 | 3,360 | 3,400 | 3,310 | 3,380 | 973,100 |
| 2009/06/24 | 3,350 | 3,380 | 3,310 | 3,370 | 936,400 |
| 2009/06/23 | 3,360 | 3,370 | 3,290 | 3,300 | 1,095,900 |
| 2009/06/22 | 3,380 | 3,420 | 3,380 | 3,390 | 890,300 |
| 2009/06/19 | 3,360 | 3,380 | 3,330 | 3,380 | 1,021,000 |
| 2009/06/18 | 3,310 | 3,380 | 3,310 | 3,340 | 1,038,900 |
| 2009/06/17 | 3,360 | 3,370 | 3,290 | 3,330 | 1,389,200 |
| 2009/06/16 | 3,350 | 3,360 | 3,300 | 3,310 | 899,400 |
| 2009/06/15 | 3,400 | 3,400 | 3,360 | 3,370 | 1,030,500 |
| 2009/06/12 | 3,400 | 3,410 | 3,350 | 3,390 | 4,018,700 |
| 2009/06/11 | 3,290 | 3,330 | 3,290 | 3,300 | 1,015,200 |
| 2009/06/10 | 3,240 | 3,300 | 3,230 | 3,300 | 989,400 |
| 2009/06/09 | 3,200 | 3,230 | 3,170 | 3,220 | 933,600 |
| 2009/06/08 | 3,150 | 3,230 | 3,140 | 3,200 | 1,096,800 |
| 2009/06/05 | 3,180 | 3,180 | 3,120 | 3,150 | 1,098,100 |
| 2009/06/04 | 3,220 | 3,230 | 3,150 | 3,150 | 1,421,700 |
| 2009/06/03 | 3,300 | 3,320 | 3,240 | 3,240 | 1,072,200 |
| 2009/06/02 | 3,340 | 3,340 | 3,290 | 3,290 | 1,171,500 |
| 2009/06/01 | 3,220 | 3,320 | 3,200 | 3,310 | 1,491,100 |
| 2009/05/29 | 3,240 | 3,250 | 3,220 | 3,250 | 1,633,800 |
| 2009/05/28 | 3,200 | 3,240 | 3,190 | 3,200 | 1,054,700 |
| 2009/05/27 | 3,200 | 3,260 | 3,190 | 3,220 | 1,644,600 |
| 2009/05/26 | 3,200 | 3,200 | 3,150 | 3,170 | 1,068,800 |
| 2009/05/25 | 3,070 | 3,170 | 3,070 | 3,170 | 1,498,500 |
| 2009/05/22 | 3,020 | 3,070 | 3,010 | 3,050 | 837,100 |
| 2009/05/21 | 3,090 | 3,100 | 3,050 | 3,080 | 951,800 |
| 2009/05/20 | 3,100 | 3,120 | 3,080 | 3,080 | 1,071,400 |
| 2009/05/19 | 3,100 | 3,100 | 3,070 | 3,080 | 1,746,600 |
| 2009/05/18 | 3,030 | 3,050 | 3,000 | 3,020 | 1,371,100 |
| 2009/05/15 | 2,990 | 3,050 | 2,935 | 3,030 | 3,492,000 |
| 2009/05/14 | 2,815 | 2,985 | 2,815 | 2,915 | 3,574,500 |
| 2009/05/13 | 2,810 | 2,875 | 2,805 | 2,860 | 1,458,900 |
| 2009/05/12 | 2,805 | 2,825 | 2,780 | 2,790 | 1,801,400 |
| 2009/05/11 | 2,830 | 2,840 | 2,765 | 2,840 | 2,590,000 |
| 2009/05/08 | 2,675 | 2,730 | 2,650 | 2,720 | 2,309,900 |
| 2009/05/07 | 2,680 | 2,695 | 2,635 | 2,650 | 1,729,500 |
| 2009/05/01 | 2,665 | 2,670 | 2,635 | 2,645 | 1,178,100 |
| 2009/04/30 | 2,665 | 2,675 | 2,645 | 2,655 | 1,225,400 |
| 2009/04/28 | 2,715 | 2,715 | 2,620 | 2,625 | 1,640,600 |
| 2009/04/27 | 2,705 | 2,730 | 2,680 | 2,700 | 1,044,500 |
| 2009/04/24 | 2,710 | 2,715 | 2,640 | 2,645 | 1,808,300 |
| 2009/04/23 | 2,715 | 2,725 | 2,700 | 2,710 | 1,391,300 |
| 2009/04/22 | 2,710 | 2,725 | 2,705 | 2,710 | 1,334,200 |
| 2009/04/21 | 2,750 | 2,755 | 2,700 | 2,705 | 2,012,200 |
| 2009/04/20 | 2,825 | 2,840 | 2,770 | 2,800 | 1,492,000 |
| 2009/04/17 | 2,910 | 2,910 | 2,815 | 2,820 | 2,087,800 |
| 2009/04/16 | 2,925 | 2,965 | 2,895 | 2,910 | 1,930,400 |
| 2009/04/15 | 2,945 | 2,990 | 2,910 | 2,935 | 2,107,000 |
| 2009/04/14 | 2,950 | 2,995 | 2,925 | 2,980 | 1,865,600 |
| 2009/04/13 | 2,935 | 2,945 | 2,900 | 2,915 | 672,600 |
| 2009/04/10 | 2,955 | 2,955 | 2,910 | 2,920 | 1,269,800 |
| 2009/04/09 | 2,920 | 2,935 | 2,870 | 2,915 | 1,083,900 |
| 2009/04/08 | 2,900 | 2,945 | 2,885 | 2,920 | 1,013,500 |
| 2009/04/07 | 2,865 | 2,945 | 2,865 | 2,915 | 1,248,900 |
| 2009/04/06 | 2,935 | 2,935 | 2,880 | 2,900 | 1,301,300 |
| 2009/04/03 | 2,995 | 3,010 | 2,880 | 2,890 | 1,866,600 |
| 2009/04/02 | 2,950 | 2,990 | 2,890 | 2,990 | 985,200 |
| 2009/04/01 | 2,885 | 2,950 | 2,825 | 2,910 | 1,637,000 |
| 2009/03/31 | 2,925 | 2,980 | 2,870 | 2,880 | 1,756,200 |
| 2009/03/30 | 3,040 | 3,060 | 2,965 | 2,965 | 1,462,900 |
| 2009/03/27 | 3,000 | 3,030 | 2,970 | 2,980 | 1,578,600 |
| 2009/03/26 | 2,980 | 3,040 | 2,950 | 3,040 | 1,434,700 |
| 2009/03/25 | 3,070 | 3,140 | 3,050 | 3,130 | 2,048,500 |
| 2009/03/24 | 3,010 | 3,090 | 3,010 | 3,080 | 1,991,300 |
| 2009/03/23 | 2,880 | 2,990 | 2,880 | 2,975 | 1,167,800 |
| 2009/03/19 | 2,900 | 2,910 | 2,870 | 2,910 | 1,096,100 |
| 2009/03/18 | 2,830 | 2,890 | 2,820 | 2,860 | 1,216,600 |
| 2009/03/17 | 2,800 | 2,860 | 2,790 | 2,845 | 1,153,100 |
| 2009/03/16 | 2,835 | 2,880 | 2,795 | 2,800 | 1,050,200 |
| 2009/03/13 | 2,800 | 2,800 | 2,725 | 2,800 | 3,868,600 |
| 2009/03/12 | 2,670 | 2,740 | 2,665 | 2,680 | 1,890,400 |
| 2009/03/11 | 2,720 | 2,795 | 2,665 | 2,695 | 2,793,300 |
| 2009/03/10 | 2,800 | 2,805 | 2,680 | 2,685 | 2,553,300 |
| 2009/03/09 | 2,850 | 2,895 | 2,845 | 2,855 | 1,062,300 |
| 2009/03/06 | 2,905 | 2,920 | 2,850 | 2,865 | 1,467,200 |
| 2009/03/05 | 2,895 | 2,960 | 2,870 | 2,920 | 1,706,300 |
| 2009/03/04 | 2,875 | 2,935 | 2,860 | 2,910 | 1,538,000 |
| 2009/03/03 | 2,885 | 2,935 | 2,865 | 2,910 | 1,152,000 |
| 2009/03/02 | 2,910 | 2,945 | 2,890 | 2,925 | 1,390,700 |
| 2009/02/27 | 2,950 | 3,040 | 2,885 | 3,040 | 1,403,200 |
| 2009/02/26 | 3,000 | 3,050 | 2,975 | 2,995 | 887,400 |
| 2009/02/25 | 2,985 | 2,995 | 2,915 | 2,960 | 1,258,000 |
| 2009/02/24 | 3,030 | 3,040 | 2,945 | 2,950 | 1,778,000 |
| 2009/02/23 | 3,010 | 3,120 | 3,010 | 3,090 | 1,040,800 |
| 2009/02/20 | 3,060 | 3,120 | 3,030 | 3,040 | 802,100 |
| 2009/02/19 | 3,130 | 3,140 | 3,080 | 3,080 | 801,900 |
| 2009/02/18 | 3,110 | 3,150 | 3,100 | 3,120 | 1,058,800 |
| 2009/02/17 | 3,110 | 3,200 | 3,100 | 3,200 | 991,200 |
| 2009/02/16 | 3,130 | 3,170 | 3,100 | 3,130 | 1,033,100 |
| 2009/02/13 | 3,150 | 3,210 | 3,120 | 3,130 | 1,626,700 |
| 2009/02/12 | 3,150 | 3,180 | 3,080 | 3,100 | 1,199,700 |
| 2009/02/10 | 3,270 | 3,300 | 3,170 | 3,210 | 825,900 |
| 2009/02/09 | 3,310 | 3,320 | 3,220 | 3,220 | 809,200 |
| 2009/02/06 | 3,230 | 3,270 | 3,210 | 3,240 | 955,100 |
| 2009/02/05 | 3,190 | 3,230 | 3,160 | 3,230 | 1,426,600 |
| 2009/02/04 | 3,230 | 3,310 | 3,190 | 3,290 | 942,700 |
| 2009/02/03 | 3,260 | 3,320 | 3,210 | 3,210 | 943,400 |
| 2009/02/02 | 3,250 | 3,280 | 3,200 | 3,280 | 1,398,000 |
| 2009/01/30 | 3,300 | 3,360 | 3,280 | 3,330 | 785,900 |
| 2009/01/29 | 3,360 | 3,400 | 3,320 | 3,400 | 1,225,200 |
| 2009/01/28 | 3,370 | 3,420 | 3,300 | 3,360 | 954,800 |
| 2009/01/27 | 3,290 | 3,390 | 3,250 | 3,360 | 1,013,700 |
| 2009/01/26 | 3,240 | 3,320 | 3,220 | 3,240 | 925,800 |
| 2009/01/23 | 3,370 | 3,370 | 3,240 | 3,240 | 1,037,000 |
| 2009/01/22 | 3,270 | 3,400 | 3,220 | 3,400 | 1,595,400 |
| 2009/01/21 | 3,150 | 3,310 | 3,110 | 3,220 | 1,250,600 |
| 2009/01/20 | 3,200 | 3,220 | 3,150 | 3,200 | 937,400 |
| 2009/01/19 | 3,280 | 3,300 | 3,200 | 3,220 | 793,600 |
| 2009/01/16 | 3,250 | 3,310 | 3,230 | 3,270 | 1,199,200 |
| 2009/01/15 | 3,230 | 3,300 | 3,200 | 3,220 | 1,706,500 |
| 2009/01/14 | 3,400 | 3,460 | 3,300 | 3,330 | 1,361,300 |
| 2009/01/13 | 3,420 | 3,470 | 3,380 | 3,430 | 946,500 |
| 2009/01/09 | 3,530 | 3,560 | 3,490 | 3,500 | 924,100 |
| 2009/01/08 | 3,510 | 3,570 | 3,480 | 3,490 | 1,348,400 |
| 2009/01/07 | 3,690 | 3,730 | 3,600 | 3,610 | 1,434,800 |
| 2009/01/06 | 3,700 | 3,750 | 3,690 | 3,710 | 837,600 |
| 2009/01/05 | 3,740 | 3,780 | 3,620 | 3,650 | 520,300 |