ＴＤＫ(6762)の株価時系列情報
ＴＤＫ(6762)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 | 5,750 | 5,750 | 5,650 | 5,650 | 611,600 |
| 2009/12/29 | 5,710 | 5,770 | 5,690 | 5,710 | 875,900 |
| 2009/12/28 | 5,650 | 5,760 | 5,650 | 5,750 | 685,000 |
| 2009/12/25 | 5,650 | 5,690 | 5,610 | 5,660 | 566,600 |
| 2009/12/24 | 5,700 | 5,740 | 5,660 | 5,690 | 1,333,600 |
| 2009/12/22 | 5,570 | 5,640 | 5,520 | 5,640 | 890,900 |
| 2009/12/21 | 5,500 | 5,530 | 5,470 | 5,500 | 584,100 |
| 2009/12/18 | 5,370 | 5,450 | 5,290 | 5,450 | 970,300 |
| 2009/12/17 | 5,340 | 5,450 | 5,340 | 5,390 | 770,500 |
| 2009/12/16 | 5,490 | 5,490 | 5,300 | 5,320 | 785,500 |
| 2009/12/15 | 5,250 | 5,430 | 5,250 | 5,390 | 1,011,500 |
| 2009/12/14 | 5,290 | 5,330 | 5,200 | 5,320 | 988,400 |
| 2009/12/11 | 5,070 | 5,300 | 5,060 | 5,290 | 3,988,600 |
| 2009/12/10 | 5,050 | 5,140 | 4,970 | 4,980 | 1,098,500 |
| 2009/12/09 | 5,090 | 5,170 | 5,060 | 5,150 | 752,400 |
| 2009/12/08 | 5,090 | 5,170 | 5,070 | 5,170 | 1,315,600 |
| 2009/12/07 | 5,120 | 5,280 | 5,110 | 5,260 | 1,570,000 |
| 2009/12/04 | 4,950 | 5,040 | 4,900 | 5,030 | 1,464,000 |
| 2009/12/03 | 4,830 | 4,930 | 4,790 | 4,930 | 1,622,300 |
| 2009/12/02 | 4,570 | 4,720 | 4,530 | 4,680 | 1,501,200 |
| 2009/12/01 | 4,460 | 4,570 | 4,320 | 4,570 | 2,287,300 |
| 2009/11/30 | 4,500 | 4,560 | 4,470 | 4,510 | 1,346,200 |
| 2009/11/27 | 4,560 | 4,580 | 4,450 | 4,450 | 1,751,700 |
| 2009/11/26 | 4,580 | 4,690 | 4,580 | 4,610 | 885,100 |
| 2009/11/25 | 4,570 | 4,700 | 4,550 | 4,680 | 1,032,900 |
| 2009/11/24 | 4,680 | 4,680 | 4,580 | 4,620 | 1,005,500 |
| 2009/11/20 | 4,640 | 4,710 | 4,580 | 4,650 | 967,200 |
| 2009/11/19 | 4,850 | 4,850 | 4,660 | 4,690 | 1,382,900 |
| 2009/11/18 | 4,920 | 4,980 | 4,830 | 4,850 | 744,200 |
| 2009/11/17 | 5,030 | 5,040 | 4,850 | 4,870 | 1,147,700 |
| 2009/11/16 | 5,050 | 5,050 | 4,950 | 5,010 | 575,500 |
| 2009/11/13 | 5,020 | 5,080 | 4,960 | 5,030 | 991,900 |
| 2009/11/12 | 5,160 | 5,200 | 5,080 | 5,100 | 669,100 |
| 2009/11/11 | 5,100 | 5,190 | 5,100 | 5,140 | 688,500 |
| 2009/11/10 | 5,180 | 5,220 | 5,090 | 5,120 | 664,200 |
| 2009/11/09 | 5,120 | 5,120 | 5,010 | 5,110 | 591,400 |
| 2009/11/06 | 5,100 | 5,160 | 5,050 | 5,090 | 980,900 |
| 2009/11/05 | 5,060 | 5,110 | 4,980 | 4,980 | 817,400 |
| 2009/11/04 | 5,080 | 5,120 | 5,050 | 5,070 | 671,100 |
| 2009/11/02 | 5,140 | 5,190 | 5,070 | 5,070 | 1,506,400 |
| 2009/10/30 | 5,200 | 5,380 | 5,200 | 5,340 | 1,644,100 |
| 2009/10/29 | 5,000 | 5,050 | 4,960 | 5,020 | 1,235,200 |
| 2009/10/28 | 5,190 | 5,230 | 5,100 | 5,140 | 720,500 |
| 2009/10/27 | 5,260 | 5,270 | 5,190 | 5,200 | 639,800 |
| 2009/10/26 | 5,280 | 5,350 | 5,230 | 5,300 | 671,500 |
| 2009/10/23 | 5,330 | 5,360 | 5,250 | 5,320 | 887,600 |
| 2009/10/22 | 5,270 | 5,280 | 5,160 | 5,260 | 1,000,200 |
| 2009/10/21 | 5,200 | 5,230 | 5,170 | 5,210 | 717,900 |
| 2009/10/20 | 5,380 | 5,380 | 5,230 | 5,300 | 1,011,200 |
| 2009/10/19 | 5,260 | 5,330 | 5,130 | 5,280 | 897,300 |
| 2009/10/16 | 5,380 | 5,400 | 5,280 | 5,300 | 1,016,400 |
| 2009/10/15 | 5,400 | 5,430 | 5,330 | 5,370 | 864,900 |
| 2009/10/14 | 5,390 | 5,390 | 5,210 | 5,280 | 1,133,100 |
| 2009/10/13 | 5,230 | 5,350 | 5,220 | 5,310 | 1,039,400 |
| 2009/10/09 | 5,070 | 5,170 | 5,000 | 5,160 | 1,944,000 |
| 2009/10/08 | 4,990 | 5,030 | 4,880 | 5,000 | 1,270,200 |
| 2009/10/07 | 4,840 | 5,010 | 4,820 | 4,940 | 1,937,200 |
| 2009/10/06 | 4,800 | 4,830 | 4,680 | 4,690 | 1,147,000 |
| 2009/10/05 | 4,780 | 4,810 | 4,690 | 4,710 | 1,168,100 |
| 2009/10/02 | 4,820 | 4,860 | 4,770 | 4,790 | 1,492,200 |
| 2009/10/01 | 5,100 | 5,150 | 4,990 | 4,990 | 1,360,500 |
| 2009/09/30 | 5,190 | 5,220 | 5,130 | 5,190 | 1,221,000 |
| 2009/09/29 | 5,250 | 5,270 | 5,210 | 5,230 | 1,240,000 |
| 2009/09/28 | 5,250 | 5,260 | 5,140 | 5,150 | 1,698,800 |
| 2009/09/25 | 5,590 | 5,600 | 5,490 | 5,490 | 1,197,100 |
| 2009/09/24 | 5,650 | 5,750 | 5,620 | 5,710 | 1,406,900 |
| 2009/09/18 | 5,750 | 5,750 | 5,630 | 5,640 | 1,094,400 |
| 2009/09/17 | 5,620 | 5,810 | 5,620 | 5,780 | 1,623,500 |
| 2009/09/16 | 5,490 | 5,620 | 5,440 | 5,550 | 1,118,000 |
| 2009/09/15 | 5,460 | 5,490 | 5,390 | 5,430 | 794,000 |
| 2009/09/14 | 5,590 | 5,600 | 5,370 | 5,400 | 960,100 |
| 2009/09/11 | 5,680 | 5,690 | 5,590 | 5,620 | 3,433,300 |
| 2009/09/10 | 5,560 | 5,680 | 5,530 | 5,660 | 1,094,100 |
| 2009/09/09 | 5,450 | 5,570 | 5,450 | 5,510 | 967,700 |
| 2009/09/08 | 5,480 | 5,500 | 5,390 | 5,500 | 752,400 |
| 2009/09/07 | 5,390 | 5,480 | 5,370 | 5,450 | 915,600 |
| 2009/09/04 | 5,230 | 5,350 | 5,200 | 5,300 | 1,149,200 |
| 2009/09/03 | 5,280 | 5,280 | 5,170 | 5,200 | 977,600 |
| 2009/09/02 | 5,260 | 5,340 | 5,260 | 5,310 | 789,000 |
| 2009/09/01 | 5,430 | 5,500 | 5,380 | 5,450 | 524,400 |
| 2009/08/31 | 5,480 | 5,580 | 5,340 | 5,410 | 910,700 |
| 2009/08/28 | 5,510 | 5,510 | 5,360 | 5,390 | 643,500 |
| 2009/08/27 | 5,550 | 5,550 | 5,370 | 5,420 | 973,100 |
| 2009/08/26 | 5,510 | 5,580 | 5,480 | 5,560 | 651,900 |
| 2009/08/25 | 5,500 | 5,580 | 5,430 | 5,480 | 837,600 |
| 2009/08/24 | 5,420 | 5,550 | 5,420 | 5,550 | 1,556,500 |
| 2009/08/21 | 5,440 | 5,460 | 5,230 | 5,300 | 1,664,400 |
| 2009/08/20 | 5,210 | 5,370 | 5,130 | 5,310 | 1,586,400 |
| 2009/08/19 | 5,180 | 5,250 | 5,110 | 5,110 | 596,000 |
| 2009/08/18 | 5,220 | 5,290 | 5,150 | 5,220 | 897,800 |
| 2009/08/17 | 5,310 | 5,310 | 5,200 | 5,200 | 815,100 |
| 2009/08/14 | 5,320 | 5,430 | 5,240 | 5,430 | 1,528,400 |
| 2009/08/13 | 5,210 | 5,340 | 5,160 | 5,270 | 964,400 |
| 2009/08/12 | 5,270 | 5,370 | 5,270 | 5,310 | 929,600 |
| 2009/08/11 | 5,400 | 5,440 | 5,310 | 5,370 | 1,203,400 |
| 2009/08/10 | 5,420 | 5,530 | 5,400 | 5,510 | 2,050,600 |
| 2009/08/07 | 5,080 | 5,360 | 4,980 | 5,350 | 2,817,300 |
| 2009/08/06 | 4,930 | 5,050 | 4,920 | 5,010 | 1,131,100 |
| 2009/08/05 | 4,980 | 4,990 | 4,890 | 4,890 | 784,800 |
| 2009/08/04 | 5,050 | 5,080 | 4,960 | 4,980 | 1,142,600 |
| 2009/08/03 | 4,990 | 5,080 | 4,950 | 5,030 | 1,171,000 |
| 2009/07/31 | 5,000 | 5,010 | 4,930 | 4,980 | 786,100 |
| 2009/07/30 | 4,910 | 4,930 | 4,860 | 4,900 | 711,300 |
| 2009/07/29 | 4,880 | 4,980 | 4,860 | 4,900 | 1,102,100 |
| 2009/07/28 | 5,050 | 5,070 | 4,920 | 4,930 | 1,427,700 |
| 2009/07/27 | 4,820 | 5,030 | 4,810 | 5,030 | 1,731,900 |
| 2009/07/24 | 4,710 | 4,770 | 4,680 | 4,770 | 1,547,700 |
| 2009/07/23 | 4,540 | 4,660 | 4,520 | 4,610 | 1,143,500 |
| 2009/07/22 | 4,390 | 4,540 | 4,360 | 4,530 | 1,500,800 |
| 2009/07/21 | 4,350 | 4,390 | 4,290 | 4,390 | 869,600 |
| 2009/07/17 | 4,330 | 4,340 | 4,200 | 4,230 | 719,600 |
| 2009/07/16 | 4,300 | 4,360 | 4,280 | 4,310 | 1,190,800 |
| 2009/07/15 | 4,150 | 4,180 | 4,100 | 4,130 | 861,000 |
| 2009/07/14 | 4,020 | 4,150 | 4,020 | 4,120 | 1,300,400 |
| 2009/07/13 | 4,080 | 4,150 | 3,950 | 3,950 | 1,096,600 |
| 2009/07/10 | 4,160 | 4,190 | 4,110 | 4,130 | 1,359,500 |
| 2009/07/09 | 4,090 | 4,180 | 4,070 | 4,110 | 938,300 |
| 2009/07/08 | 4,190 | 4,230 | 4,140 | 4,140 | 907,200 |
| 2009/07/07 | 4,300 | 4,340 | 4,240 | 4,290 | 750,000 |
| 2009/07/06 | 4,390 | 4,420 | 4,300 | 4,350 | 675,500 |
| 2009/07/03 | 4,360 | 4,490 | 4,330 | 4,490 | 756,000 |
| 2009/07/02 | 4,550 | 4,560 | 4,460 | 4,460 | 903,200 |
| 2009/07/01 | 4,460 | 4,610 | 4,460 | 4,530 | 1,086,700 |
| 2009/06/30 | 4,560 | 4,610 | 4,520 | 4,540 | 1,121,100 |
| 2009/06/29 | 4,520 | 4,590 | 4,490 | 4,510 | 791,700 |
| 2009/06/26 | 4,510 | 4,540 | 4,450 | 4,520 | 899,000 |
| 2009/06/25 | 4,330 | 4,490 | 4,310 | 4,460 | 1,643,900 |
| 2009/06/24 | 4,270 | 4,320 | 4,210 | 4,280 | 859,100 |
| 2009/06/23 | 4,340 | 4,360 | 4,210 | 4,230 | 1,471,600 |
| 2009/06/22 | 4,440 | 4,490 | 4,420 | 4,450 | 982,400 |
| 2009/06/19 | 4,380 | 4,420 | 4,360 | 4,410 | 1,326,800 |
| 2009/06/18 | 4,220 | 4,300 | 4,100 | 4,290 | 1,639,400 |
| 2009/06/17 | 4,250 | 4,330 | 4,200 | 4,320 | 776,800 |
| 2009/06/16 | 4,300 | 4,320 | 4,240 | 4,260 | 1,101,000 |
| 2009/06/15 | 4,420 | 4,450 | 4,350 | 4,400 | 1,336,500 |
| 2009/06/12 | 4,500 | 4,500 | 4,390 | 4,500 | 4,049,600 |
| 2009/06/11 | 4,450 | 4,460 | 4,360 | 4,400 | 1,019,700 |
| 2009/06/10 | 4,400 | 4,470 | 4,380 | 4,440 | 1,335,000 |
| 2009/06/09 | 4,340 | 4,410 | 4,300 | 4,350 | 1,003,100 |
| 2009/06/08 | 4,380 | 4,440 | 4,320 | 4,330 | 1,042,200 |
| 2009/06/05 | 4,430 | 4,460 | 4,320 | 4,370 | 1,027,900 |
| 2009/06/04 | 4,400 | 4,460 | 4,350 | 4,380 | 976,000 |
| 2009/06/03 | 4,470 | 4,530 | 4,460 | 4,480 | 819,400 |
| 2009/06/02 | 4,490 | 4,540 | 4,410 | 4,420 | 1,235,800 |
| 2009/06/01 | 4,310 | 4,470 | 4,230 | 4,440 | 1,506,700 |
| 2009/05/29 | 4,270 | 4,280 | 4,170 | 4,260 | 1,176,800 |
| 2009/05/28 | 4,110 | 4,300 | 4,110 | 4,270 | 1,463,000 |
| 2009/05/27 | 4,270 | 4,270 | 4,140 | 4,170 | 1,090,500 |
| 2009/05/26 | 4,260 | 4,260 | 4,130 | 4,170 | 1,184,400 |
| 2009/05/25 | 4,250 | 4,310 | 4,210 | 4,280 | 913,900 |
| 2009/05/22 | 4,190 | 4,300 | 4,170 | 4,300 | 892,200 |
| 2009/05/21 | 4,300 | 4,300 | 4,230 | 4,260 | 1,201,300 |
| 2009/05/20 | 4,470 | 4,480 | 4,320 | 4,350 | 971,600 |
| 2009/05/19 | 4,350 | 4,470 | 4,350 | 4,420 | 1,738,200 |
| 2009/05/18 | 4,210 | 4,250 | 4,160 | 4,220 | 994,000 |
| 2009/05/15 | 4,360 | 4,430 | 4,320 | 4,360 | 1,044,600 |
| 2009/05/14 | 4,290 | 4,310 | 4,230 | 4,260 | 1,348,400 |
| 2009/05/13 | 4,470 | 4,540 | 4,360 | 4,430 | 1,354,500 |
| 2009/05/12 | 4,530 | 4,600 | 4,470 | 4,500 | 1,762,400 |
| 2009/05/11 | 4,840 | 4,940 | 4,560 | 4,630 | 1,851,800 |
| 2009/05/08 | 4,790 | 4,860 | 4,710 | 4,790 | 1,400,600 |
| 2009/05/07 | 4,830 | 4,870 | 4,770 | 4,840 | 1,576,600 |
| 2009/05/01 | 4,440 | 4,580 | 4,400 | 4,540 | 1,598,600 |
| 2009/04/30 | 4,400 | 4,470 | 4,350 | 4,450 | 1,261,700 |
| 2009/04/28 | 4,250 | 4,380 | 4,180 | 4,200 | 1,223,600 |
| 2009/04/27 | 4,320 | 4,340 | 4,190 | 4,270 | 1,196,400 |
| 2009/04/24 | 4,360 | 4,510 | 4,310 | 4,370 | 3,292,500 |
| 2009/04/23 | 4,120 | 4,360 | 4,070 | 4,310 | 3,304,900 |
| 2009/04/22 | 3,990 | 4,050 | 3,970 | 4,020 | 1,709,900 |
| 2009/04/21 | 3,900 | 3,950 | 3,840 | 3,920 | 1,196,000 |
| 2009/04/20 | 3,870 | 3,980 | 3,830 | 3,980 | 1,365,200 |
| 2009/04/17 | 3,790 | 3,870 | 3,760 | 3,850 | 1,495,700 |
| 2009/04/16 | 3,650 | 3,790 | 3,550 | 3,600 | 1,985,200 |
| 2009/04/15 | 3,670 | 3,760 | 3,590 | 3,620 | 2,032,500 |
| 2009/04/14 | 3,990 | 4,000 | 3,760 | 3,810 | 1,818,200 |
| 2009/04/13 | 4,020 | 4,100 | 3,890 | 3,940 | 1,391,700 |
| 2009/04/10 | 4,190 | 4,200 | 4,040 | 4,150 | 1,702,700 |
| 2009/04/09 | 3,930 | 4,100 | 3,910 | 4,080 | 1,499,300 |
| 2009/04/08 | 3,990 | 3,990 | 3,800 | 3,850 | 1,279,000 |
| 2009/04/07 | 4,190 | 4,210 | 4,080 | 4,090 | 1,091,100 |
| 2009/04/06 | 4,110 | 4,230 | 4,090 | 4,160 | 1,351,200 |
| 2009/04/03 | 4,040 | 4,130 | 3,940 | 4,000 | 1,294,800 |
| 2009/04/02 | 3,900 | 3,990 | 3,830 | 3,980 | 1,243,500 |
| 2009/04/01 | 3,700 | 3,800 | 3,620 | 3,800 | 1,295,200 |
| 2009/03/31 | 3,640 | 3,820 | 3,620 | 3,650 | 1,412,400 |
| 2009/03/30 | 3,880 | 3,890 | 3,680 | 3,680 | 1,601,300 |
| 2009/03/27 | 3,990 | 4,050 | 3,880 | 3,900 | 1,283,100 |
| 2009/03/26 | 3,930 | 4,000 | 3,870 | 3,990 | 1,039,200 |
| 2009/03/25 | 4,000 | 4,030 | 3,890 | 3,970 | 1,336,200 |
| 2009/03/24 | 4,120 | 4,130 | 3,870 | 4,010 | 1,911,200 |
| 2009/03/23 | 3,770 | 3,970 | 3,740 | 3,920 | 1,433,800 |
| 2009/03/19 | 3,910 | 3,920 | 3,710 | 3,760 | 1,583,500 |
| 2009/03/18 | 3,830 | 3,890 | 3,780 | 3,860 | 1,381,800 |
| 2009/03/17 | 3,680 | 3,780 | 3,640 | 3,780 | 1,063,400 |
| 2009/03/16 | 3,570 | 3,730 | 3,570 | 3,630 | 1,375,300 |
| 2009/03/13 | 3,580 | 3,630 | 3,560 | 3,600 | 3,873,700 |
| 2009/03/12 | 3,340 | 3,450 | 3,300 | 3,330 | 1,619,900 |
| 2009/03/11 | 3,280 | 3,390 | 3,270 | 3,390 | 1,586,900 |
| 2009/03/10 | 3,070 | 3,140 | 3,050 | 3,130 | 1,692,800 |
| 2009/03/09 | 3,060 | 3,140 | 3,030 | 3,070 | 883,800 |
| 2009/03/06 | 3,120 | 3,150 | 3,070 | 3,080 | 1,279,900 |
| 2009/03/05 | 3,150 | 3,330 | 3,140 | 3,270 | 1,759,700 |
| 2009/03/04 | 3,010 | 3,080 | 3,000 | 3,050 | 1,910,900 |
| 2009/03/03 | 3,070 | 3,120 | 3,010 | 3,100 | 1,495,300 |
| 2009/03/02 | 3,170 | 3,180 | 3,060 | 3,120 | 1,448,300 |
| 2009/02/27 | 3,260 | 3,360 | 3,220 | 3,270 | 1,152,900 |
| 2009/02/26 | 3,330 | 3,380 | 3,270 | 3,290 | 1,372,000 |
| 2009/02/25 | 3,370 | 3,370 | 3,260 | 3,300 | 1,966,400 |
| 2009/02/24 | 3,200 | 3,270 | 3,170 | 3,270 | 1,180,700 |
| 2009/02/23 | 3,280 | 3,340 | 3,200 | 3,300 | 1,362,900 |
| 2009/02/20 | 3,360 | 3,410 | 3,330 | 3,380 | 1,271,200 |
| 2009/02/19 | 3,440 | 3,490 | 3,390 | 3,400 | 1,339,900 |
| 2009/02/18 | 3,360 | 3,410 | 3,350 | 3,390 | 1,635,100 |
| 2009/02/17 | 3,480 | 3,540 | 3,430 | 3,460 | 1,002,700 |
| 2009/02/16 | 3,630 | 3,650 | 3,500 | 3,510 | 2,184,900 |
| 2009/02/13 | 3,670 | 3,800 | 3,610 | 3,690 | 2,217,500 |
| 2009/02/12 | 3,630 | 3,690 | 3,550 | 3,570 | 1,360,000 |
| 2009/02/10 | 3,660 | 3,700 | 3,570 | 3,680 | 1,462,200 |
| 2009/02/09 | 3,770 | 3,900 | 3,620 | 3,630 | 2,107,100 |
| 2009/02/06 | 3,920 | 3,940 | 3,740 | 3,770 | 1,608,900 |
| 2009/02/05 | 3,780 | 3,990 | 3,700 | 3,800 | 2,625,600 |
| 2009/02/04 | 3,550 | 3,820 | 3,530 | 3,780 | 2,362,000 |
| 2009/02/03 | 3,300 | 3,660 | 3,300 | 3,550 | 2,011,400 |
| 2009/02/02 | 3,350 | 3,410 | 3,250 | 3,340 | 1,297,800 |
| 2009/01/30 | 3,480 | 3,510 | 3,420 | 3,430 | 1,576,600 |
| 2009/01/29 | 3,600 | 3,670 | 3,590 | 3,650 | 2,749,800 |
| 2009/01/28 | 3,320 | 3,460 | 3,260 | 3,430 | 1,634,700 |
| 2009/01/27 | 3,190 | 3,350 | 3,140 | 3,310 | 1,342,300 |
| 2009/01/26 | 3,150 | 3,230 | 3,090 | 3,110 | 1,228,000 |
| 2009/01/23 | 3,260 | 3,300 | 3,140 | 3,150 | 1,085,900 |
| 2009/01/22 | 3,300 | 3,330 | 3,170 | 3,330 | 1,251,700 |
| 2009/01/21 | 3,230 | 3,370 | 3,230 | 3,270 | 1,458,200 |
| 2009/01/20 | 3,470 | 3,470 | 3,300 | 3,380 | 1,402,400 |
| 2009/01/19 | 3,490 | 3,560 | 3,430 | 3,480 | 1,077,700 |
| 2009/01/16 | 3,370 | 3,440 | 3,350 | 3,390 | 1,940,300 |
| 2009/01/15 | 3,410 | 3,430 | 3,320 | 3,320 | 2,124,800 |
| 2009/01/14 | 3,380 | 3,610 | 3,360 | 3,580 | 1,724,700 |
| 2009/01/13 | 3,360 | 3,420 | 3,300 | 3,380 | 1,464,900 |
| 2009/01/09 | 3,370 | 3,650 | 3,300 | 3,570 | 3,951,800 |
| 2009/01/08 | 3,610 | 3,630 | 3,500 | 3,500 | 1,186,300 |
| 2009/01/07 | 3,520 | 3,850 | 3,480 | 3,800 | 2,536,100 |
| 2009/01/06 | 3,470 | 3,560 | 3,420 | 3,530 | 1,451,000 |
| 2009/01/05 | 3,390 | 3,420 | 3,330 | 3,380 | 551,900 |