東京エレクトロン(8035)の株価時系列情報
東京エレクトロン(8035)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 | 6,000 | 6,000 | 5,890 | 5,920 | 1,113,500 |
| 2009/12/29 | 6,020 | 6,050 | 5,950 | 5,980 | 1,577,500 |
| 2009/12/28 | 5,900 | 6,050 | 5,900 | 6,020 | 1,771,300 |
| 2009/12/25 | 5,970 | 5,970 | 5,870 | 5,880 | 1,341,300 |
| 2009/12/24 | 5,900 | 6,020 | 5,860 | 5,980 | 4,646,600 |
| 2009/12/22 | 5,610 | 5,730 | 5,580 | 5,730 | 1,827,700 |
| 2009/12/21 | 5,430 | 5,540 | 5,430 | 5,520 | 1,462,900 |
| 2009/12/18 | 5,380 | 5,400 | 5,250 | 5,380 | 1,168,500 |
| 2009/12/17 | 5,410 | 5,470 | 5,370 | 5,370 | 1,185,100 |
| 2009/12/16 | 5,450 | 5,470 | 5,330 | 5,380 | 1,272,000 |
| 2009/12/15 | 5,400 | 5,450 | 5,360 | 5,420 | 1,247,300 |
| 2009/12/14 | 5,400 | 5,440 | 5,330 | 5,390 | 1,472,400 |
| 2009/12/11 | 5,340 | 5,400 | 5,310 | 5,380 | 5,470,100 |
| 2009/12/10 | 5,370 | 5,440 | 5,280 | 5,300 | 2,314,000 |
| 2009/12/09 | 5,470 | 5,480 | 5,400 | 5,460 | 2,240,900 |
| 2009/12/08 | 5,550 | 5,670 | 5,550 | 5,640 | 1,973,300 |
| 2009/12/07 | 5,550 | 5,670 | 5,520 | 5,640 | 2,365,300 |
| 2009/12/04 | 5,420 | 5,470 | 5,360 | 5,440 | 2,611,000 |
| 2009/12/03 | 5,350 | 5,410 | 5,220 | 5,410 | 3,489,600 |
| 2009/12/02 | 4,960 | 5,070 | 4,940 | 5,050 | 3,079,100 |
| 2009/12/01 | 4,630 | 4,860 | 4,620 | 4,860 | 2,609,200 |
| 2009/11/30 | 4,690 | 4,750 | 4,680 | 4,720 | 1,518,900 |
| 2009/11/27 | 4,700 | 4,760 | 4,610 | 4,610 | 2,305,300 |
| 2009/11/26 | 4,730 | 4,820 | 4,700 | 4,760 | 1,477,700 |
| 2009/11/25 | 4,870 | 4,920 | 4,730 | 4,810 | 1,936,600 |
| 2009/11/24 | 4,910 | 4,930 | 4,820 | 4,880 | 1,648,100 |
| 2009/11/20 | 4,910 | 4,980 | 4,840 | 4,860 | 2,790,000 |
| 2009/11/19 | 5,080 | 5,120 | 4,960 | 5,010 | 2,540,400 |
| 2009/11/18 | 4,900 | 5,020 | 4,890 | 4,990 | 2,319,100 |
| 2009/11/17 | 4,910 | 4,950 | 4,820 | 4,850 | 1,345,800 |
| 2009/11/16 | 4,920 | 4,920 | 4,840 | 4,880 | 895,900 |
| 2009/11/13 | 4,840 | 4,950 | 4,810 | 4,900 | 1,776,700 |
| 2009/11/12 | 4,940 | 5,020 | 4,840 | 4,850 | 1,778,600 |
| 2009/11/11 | 4,930 | 4,990 | 4,830 | 4,880 | 1,448,100 |
| 2009/11/10 | 4,960 | 5,030 | 4,950 | 4,980 | 1,238,100 |
| 2009/11/09 | 4,910 | 4,940 | 4,820 | 4,860 | 1,029,600 |
| 2009/11/06 | 4,990 | 5,030 | 4,870 | 4,910 | 1,780,600 |
| 2009/11/05 | 4,870 | 5,010 | 4,840 | 4,850 | 2,367,400 |
| 2009/11/04 | 5,010 | 5,040 | 4,820 | 4,850 | 3,143,800 |
| 2009/11/02 | 5,040 | 5,150 | 5,010 | 5,110 | 1,878,200 |
| 2009/10/30 | 5,250 | 5,280 | 5,190 | 5,240 | 1,655,200 |
| 2009/10/29 | 5,060 | 5,160 | 5,040 | 5,080 | 3,692,400 |
| 2009/10/28 | 5,560 | 5,590 | 5,250 | 5,260 | 3,453,300 |
| 2009/10/27 | 5,640 | 5,680 | 5,600 | 5,600 | 1,129,400 |
| 2009/10/26 | 5,660 | 5,750 | 5,630 | 5,660 | 1,010,500 |
| 2009/10/23 | 5,730 | 5,730 | 5,620 | 5,700 | 1,613,900 |
| 2009/10/22 | 5,580 | 5,670 | 5,570 | 5,640 | 1,438,500 |
| 2009/10/21 | 5,670 | 5,710 | 5,630 | 5,680 | 1,342,300 |
| 2009/10/20 | 5,800 | 5,830 | 5,690 | 5,770 | 1,804,100 |
| 2009/10/19 | 5,620 | 5,710 | 5,540 | 5,690 | 1,666,900 |
| 2009/10/16 | 5,820 | 5,820 | 5,560 | 5,610 | 2,543,200 |
| 2009/10/15 | 5,840 | 5,860 | 5,760 | 5,800 | 1,828,000 |
| 2009/10/14 | 5,820 | 5,820 | 5,570 | 5,740 | 2,236,000 |
| 2009/10/13 | 5,720 | 5,820 | 5,710 | 5,770 | 3,519,300 |
| 2009/10/09 | 5,460 | 5,710 | 5,410 | 5,710 | 3,573,500 |
| 2009/10/08 | 5,400 | 5,490 | 5,360 | 5,440 | 1,907,800 |
| 2009/10/07 | 5,400 | 5,460 | 5,320 | 5,330 | 1,565,200 |
| 2009/10/06 | 5,330 | 5,410 | 5,250 | 5,330 | 1,412,300 |
| 2009/10/05 | 5,360 | 5,380 | 5,200 | 5,210 | 1,511,100 |
| 2009/10/02 | 5,420 | 5,420 | 5,270 | 5,320 | 2,618,700 |
| 2009/10/01 | 5,770 | 5,770 | 5,560 | 5,560 | 1,818,800 |
| 2009/09/30 | 5,720 | 5,810 | 5,700 | 5,730 | 1,292,900 |
| 2009/09/29 | 5,650 | 5,710 | 5,640 | 5,680 | 1,449,100 |
| 2009/09/28 | 5,620 | 5,680 | 5,500 | 5,520 | 1,686,600 |
| 2009/09/25 | 5,810 | 5,860 | 5,750 | 5,820 | 2,135,900 |
| 2009/09/24 | 5,650 | 5,900 | 5,620 | 5,900 | 2,797,200 |
| 2009/09/18 | 5,640 | 5,710 | 5,550 | 5,580 | 2,483,200 |
| 2009/09/17 | 5,650 | 5,700 | 5,540 | 5,680 | 2,517,500 |
| 2009/09/16 | 5,390 | 5,540 | 5,380 | 5,470 | 3,483,500 |
| 2009/09/15 | 5,200 | 5,300 | 5,190 | 5,290 | 1,769,300 |
| 2009/09/14 | 5,230 | 5,250 | 5,150 | 5,180 | 1,481,600 |
| 2009/09/11 | 5,270 | 5,330 | 5,180 | 5,270 | 4,620,800 |
| 2009/09/10 | 5,170 | 5,240 | 5,140 | 5,230 | 1,360,500 |
| 2009/09/09 | 5,120 | 5,200 | 5,060 | 5,090 | 1,417,300 |
| 2009/09/08 | 5,040 | 5,120 | 5,010 | 5,120 | 1,547,400 |
| 2009/09/07 | 5,020 | 5,040 | 4,970 | 5,000 | 1,170,200 |
| 2009/09/04 | 4,920 | 4,970 | 4,820 | 4,920 | 2,112,800 |
| 2009/09/03 | 4,920 | 4,960 | 4,870 | 4,880 | 1,177,500 |
| 2009/09/02 | 4,920 | 4,970 | 4,910 | 4,940 | 2,079,800 |
| 2009/09/01 | 5,060 | 5,180 | 5,040 | 5,120 | 1,333,700 |
| 2009/08/31 | 5,180 | 5,230 | 5,020 | 5,060 | 1,255,800 |
| 2009/08/28 | 5,110 | 5,170 | 5,050 | 5,090 | 1,055,200 |
| 2009/08/27 | 5,070 | 5,080 | 5,000 | 5,000 | 1,092,900 |
| 2009/08/26 | 5,140 | 5,180 | 5,060 | 5,110 | 1,434,900 |
| 2009/08/25 | 5,160 | 5,230 | 5,130 | 5,140 | 1,130,600 |
| 2009/08/24 | 5,120 | 5,270 | 5,100 | 5,260 | 1,838,100 |
| 2009/08/21 | 5,060 | 5,070 | 4,920 | 4,960 | 1,357,200 |
| 2009/08/20 | 5,040 | 5,120 | 4,940 | 5,100 | 1,124,600 |
| 2009/08/19 | 5,120 | 5,130 | 4,980 | 4,990 | 948,200 |
| 2009/08/18 | 4,960 | 5,100 | 4,950 | 5,050 | 1,426,900 |
| 2009/08/17 | 5,170 | 5,180 | 5,060 | 5,060 | 1,476,800 |
| 2009/08/14 | 5,300 | 5,350 | 5,210 | 5,300 | 1,775,100 |
| 2009/08/13 | 5,270 | 5,310 | 5,240 | 5,260 | 1,015,100 |
| 2009/08/12 | 5,300 | 5,350 | 5,210 | 5,230 | 1,875,900 |
| 2009/08/11 | 5,160 | 5,210 | 5,110 | 5,210 | 835,700 |
| 2009/08/10 | 5,180 | 5,260 | 5,160 | 5,210 | 1,796,000 |
| 2009/08/07 | 5,040 | 5,090 | 4,990 | 5,080 | 1,798,800 |
| 2009/08/06 | 4,880 | 5,050 | 4,850 | 5,030 | 1,930,500 |
| 2009/08/05 | 4,930 | 4,970 | 4,860 | 4,870 | 1,277,200 |
| 2009/08/04 | 4,950 | 5,020 | 4,920 | 4,940 | 2,125,500 |
| 2009/08/03 | 4,910 | 4,940 | 4,810 | 4,840 | 1,602,800 |
| 2009/07/31 | 4,850 | 4,960 | 4,840 | 4,960 | 1,843,300 |
| 2009/07/30 | 4,770 | 4,780 | 4,700 | 4,760 | 1,021,800 |
| 2009/07/29 | 4,630 | 4,770 | 4,600 | 4,740 | 1,230,000 |
| 2009/07/28 | 4,780 | 4,790 | 4,580 | 4,640 | 1,272,400 |
| 2009/07/27 | 4,670 | 4,800 | 4,640 | 4,750 | 1,584,900 |
| 2009/07/24 | 4,610 | 4,660 | 4,560 | 4,620 | 1,749,600 |
| 2009/07/23 | 4,410 | 4,560 | 4,400 | 4,510 | 1,574,300 |
| 2009/07/22 | 4,360 | 4,400 | 4,310 | 4,370 | 1,534,600 |
| 2009/07/21 | 4,440 | 4,460 | 4,320 | 4,460 | 1,546,200 |
| 2009/07/17 | 4,390 | 4,410 | 4,330 | 4,390 | 1,042,800 |
| 2009/07/16 | 4,460 | 4,460 | 4,320 | 4,330 | 1,570,600 |
| 2009/07/15 | 4,330 | 4,350 | 4,240 | 4,280 | 1,280,200 |
| 2009/07/14 | 4,190 | 4,280 | 4,140 | 4,240 | 1,857,900 |
| 2009/07/13 | 4,230 | 4,310 | 4,020 | 4,060 | 1,973,100 |
| 2009/07/10 | 4,380 | 4,470 | 4,240 | 4,270 | 3,461,500 |
| 2009/07/09 | 4,300 | 4,400 | 4,230 | 4,240 | 1,691,600 |
| 2009/07/08 | 4,430 | 4,450 | 4,310 | 4,340 | 1,831,600 |
| 2009/07/07 | 4,670 | 4,710 | 4,550 | 4,580 | 1,071,300 |
| 2009/07/06 | 4,750 | 4,780 | 4,650 | 4,660 | 1,029,000 |
| 2009/07/03 | 4,600 | 4,800 | 4,580 | 4,800 | 1,565,800 |
| 2009/07/02 | 4,730 | 4,750 | 4,650 | 4,650 | 1,080,900 |
| 2009/07/01 | 4,600 | 4,800 | 4,580 | 4,700 | 1,458,600 |
| 2009/06/30 | 4,640 | 4,740 | 4,630 | 4,670 | 1,615,800 |
| 2009/06/29 | 4,560 | 4,680 | 4,520 | 4,540 | 1,321,000 |
| 2009/06/26 | 4,620 | 4,640 | 4,550 | 4,560 | 1,079,400 |
| 2009/06/25 | 4,490 | 4,630 | 4,460 | 4,570 | 1,610,000 |
| 2009/06/24 | 4,440 | 4,470 | 4,320 | 4,390 | 1,463,400 |
| 2009/06/23 | 4,350 | 4,420 | 4,290 | 4,390 | 1,579,900 |
| 2009/06/22 | 4,510 | 4,530 | 4,410 | 4,490 | 1,278,000 |
| 2009/06/19 | 4,470 | 4,590 | 4,450 | 4,560 | 1,588,300 |
| 2009/06/18 | 4,500 | 4,520 | 4,400 | 4,430 | 1,408,000 |
| 2009/06/17 | 4,490 | 4,640 | 4,430 | 4,560 | 1,325,700 |
| 2009/06/16 | 4,590 | 4,610 | 4,500 | 4,500 | 2,294,100 |
| 2009/06/15 | 5,000 | 5,000 | 4,690 | 4,690 | 2,423,700 |
| 2009/06/12 | 5,000 | 5,020 | 4,910 | 4,960 | 4,217,700 |
| 2009/06/11 | 4,990 | 5,010 | 4,920 | 4,940 | 1,324,900 |
| 2009/06/10 | 4,900 | 4,980 | 4,830 | 4,980 | 1,905,600 |
| 2009/06/09 | 4,740 | 4,880 | 4,720 | 4,810 | 2,153,600 |
| 2009/06/08 | 4,850 | 4,890 | 4,700 | 4,710 | 2,054,200 |
| 2009/06/05 | 4,740 | 4,960 | 4,730 | 4,900 | 2,479,500 |
| 2009/06/04 | 4,640 | 4,710 | 4,560 | 4,660 | 2,011,200 |
| 2009/06/03 | 4,550 | 4,630 | 4,520 | 4,630 | 2,171,700 |
| 2009/06/02 | 4,490 | 4,550 | 4,450 | 4,540 | 1,951,400 |
| 2009/06/01 | 4,440 | 4,450 | 4,370 | 4,440 | 1,337,900 |
| 2009/05/29 | 4,470 | 4,510 | 4,330 | 4,360 | 1,993,000 |
| 2009/05/28 | 4,320 | 4,480 | 4,290 | 4,480 | 2,052,200 |
| 2009/05/27 | 4,330 | 4,410 | 4,320 | 4,370 | 1,855,900 |
| 2009/05/26 | 4,350 | 4,370 | 4,220 | 4,230 | 1,752,600 |
| 2009/05/25 | 4,380 | 4,460 | 4,340 | 4,370 | 1,469,200 |
| 2009/05/22 | 4,310 | 4,460 | 4,300 | 4,390 | 1,811,900 |
| 2009/05/21 | 4,340 | 4,410 | 4,280 | 4,380 | 1,757,700 |
| 2009/05/20 | 4,310 | 4,350 | 4,260 | 4,350 | 1,400,000 |
| 2009/05/19 | 4,380 | 4,390 | 4,270 | 4,300 | 1,683,200 |
| 2009/05/18 | 4,200 | 4,230 | 4,130 | 4,180 | 2,003,000 |
| 2009/05/15 | 4,230 | 4,400 | 4,200 | 4,400 | 2,720,100 |
| 2009/05/14 | 4,020 | 4,080 | 4,010 | 4,080 | 2,049,700 |
| 2009/05/13 | 4,300 | 4,340 | 4,150 | 4,170 | 2,389,600 |
| 2009/05/12 | 4,300 | 4,490 | 4,280 | 4,350 | 2,236,400 |
| 2009/05/11 | 4,430 | 4,450 | 4,250 | 4,300 | 2,491,300 |
| 2009/05/08 | 4,410 | 4,600 | 4,370 | 4,510 | 2,724,600 |
| 2009/05/07 | 4,730 | 4,730 | 4,540 | 4,540 | 2,565,500 |
| 2009/05/01 | 4,530 | 4,720 | 4,480 | 4,680 | 1,994,500 |
| 2009/04/30 | 4,370 | 4,490 | 4,340 | 4,480 | 1,866,100 |
| 2009/04/28 | 4,190 | 4,270 | 4,120 | 4,120 | 1,543,200 |
| 2009/04/27 | 4,300 | 4,310 | 4,140 | 4,190 | 1,067,700 |
| 2009/04/24 | 4,300 | 4,340 | 4,180 | 4,200 | 1,629,100 |
| 2009/04/23 | 4,410 | 4,490 | 4,240 | 4,330 | 1,917,800 |
| 2009/04/22 | 4,330 | 4,420 | 4,300 | 4,380 | 2,136,600 |
| 2009/04/21 | 4,120 | 4,240 | 4,110 | 4,230 | 1,647,500 |
| 2009/04/20 | 4,260 | 4,310 | 4,210 | 4,270 | 1,186,700 |
| 2009/04/17 | 4,190 | 4,330 | 4,180 | 4,290 | 2,053,000 |
| 2009/04/16 | 4,100 | 4,220 | 4,050 | 4,070 | 1,995,000 |
| 2009/04/15 | 4,050 | 4,090 | 3,900 | 3,960 | 2,501,800 |
| 2009/04/14 | 4,210 | 4,230 | 4,060 | 4,130 | 2,003,600 |
| 2009/04/13 | 4,240 | 4,310 | 4,160 | 4,190 | 1,449,900 |
| 2009/04/10 | 4,260 | 4,260 | 4,150 | 4,230 | 2,245,900 |
| 2009/04/09 | 3,940 | 4,180 | 3,930 | 4,160 | 2,275,700 |
| 2009/04/08 | 4,030 | 4,040 | 3,810 | 3,840 | 2,392,500 |
| 2009/04/07 | 4,140 | 4,210 | 4,090 | 4,100 | 1,382,200 |
| 2009/04/06 | 4,260 | 4,390 | 4,180 | 4,190 | 2,483,900 |
| 2009/04/03 | 4,310 | 4,320 | 4,080 | 4,110 | 2,416,600 |
| 2009/04/02 | 3,910 | 4,110 | 3,860 | 4,110 | 2,139,000 |
| 2009/04/01 | 3,690 | 3,800 | 3,640 | 3,800 | 1,696,200 |
| 2009/03/31 | 3,620 | 3,810 | 3,610 | 3,640 | 1,702,300 |
| 2009/03/30 | 3,900 | 3,940 | 3,660 | 3,670 | 2,251,600 |
| 2009/03/27 | 3,910 | 4,120 | 3,890 | 3,950 | 2,475,600 |
| 2009/03/26 | 3,830 | 3,920 | 3,790 | 3,880 | 2,518,700 |
| 2009/03/25 | 3,900 | 3,920 | 3,770 | 3,780 | 2,413,300 |
| 2009/03/24 | 4,040 | 4,100 | 3,920 | 4,050 | 2,082,500 |
| 2009/03/23 | 3,750 | 3,910 | 3,740 | 3,890 | 2,472,400 |
| 2009/03/19 | 3,840 | 3,850 | 3,740 | 3,810 | 2,197,000 |
| 2009/03/18 | 3,780 | 3,850 | 3,720 | 3,810 | 2,442,700 |
| 2009/03/17 | 3,560 | 3,730 | 3,550 | 3,700 | 2,338,000 |
| 2009/03/16 | 3,450 | 3,600 | 3,440 | 3,550 | 1,752,800 |
| 2009/03/13 | 3,430 | 3,490 | 3,350 | 3,490 | 4,682,300 |
| 2009/03/12 | 3,210 | 3,310 | 3,190 | 3,230 | 2,477,200 |
| 2009/03/11 | 3,160 | 3,260 | 3,120 | 3,230 | 2,108,400 |
| 2009/03/10 | 2,935 | 3,070 | 2,905 | 3,050 | 1,863,700 |
| 2009/03/09 | 3,040 | 3,060 | 2,875 | 2,925 | 2,806,000 |
| 2009/03/06 | 3,120 | 3,160 | 3,070 | 3,070 | 2,049,700 |
| 2009/03/05 | 3,210 | 3,320 | 3,200 | 3,220 | 1,868,400 |
| 2009/03/04 | 3,130 | 3,220 | 3,110 | 3,190 | 1,748,400 |
| 2009/03/03 | 3,140 | 3,210 | 3,120 | 3,170 | 1,627,000 |
| 2009/03/02 | 3,240 | 3,350 | 3,190 | 3,230 | 1,712,600 |
| 2009/02/27 | 3,300 | 3,400 | 3,260 | 3,340 | 2,299,300 |
| 2009/02/26 | 3,360 | 3,500 | 3,300 | 3,310 | 2,211,300 |
| 2009/02/25 | 3,300 | 3,420 | 3,290 | 3,380 | 2,821,700 |
| 2009/02/24 | 3,140 | 3,210 | 3,080 | 3,150 | 2,083,800 |
| 2009/02/23 | 3,050 | 3,250 | 3,050 | 3,240 | 2,740,900 |
| 2009/02/20 | 3,180 | 3,280 | 3,070 | 3,140 | 2,545,100 |
| 2009/02/19 | 3,210 | 3,220 | 3,110 | 3,160 | 2,222,700 |
| 2009/02/18 | 3,200 | 3,260 | 3,160 | 3,160 | 2,788,400 |
| 2009/02/17 | 3,430 | 3,450 | 3,320 | 3,350 | 1,922,300 |
| 2009/02/16 | 3,390 | 3,500 | 3,390 | 3,480 | 1,714,400 |
| 2009/02/13 | 3,490 | 3,520 | 3,440 | 3,440 | 2,199,000 |
| 2009/02/12 | 3,480 | 3,530 | 3,390 | 3,390 | 2,303,600 |
| 2009/02/10 | 3,530 | 3,580 | 3,430 | 3,530 | 1,733,400 |
| 2009/02/09 | 3,650 | 3,750 | 3,480 | 3,480 | 2,796,200 |
| 2009/02/06 | 3,480 | 3,590 | 3,460 | 3,590 | 2,638,100 |
| 2009/02/05 | 3,410 | 3,520 | 3,340 | 3,350 | 2,659,300 |
| 2009/02/04 | 3,430 | 3,540 | 3,430 | 3,460 | 2,035,200 |
| 2009/02/03 | 3,440 | 3,590 | 3,390 | 3,420 | 2,806,400 |
| 2009/02/02 | 3,320 | 3,390 | 3,230 | 3,360 | 2,497,700 |
| 2009/01/30 | 3,400 | 3,470 | 3,350 | 3,370 | 1,839,900 |
| 2009/01/29 | 3,580 | 3,640 | 3,550 | 3,570 | 4,387,100 |
| 2009/01/28 | 3,330 | 3,450 | 3,280 | 3,430 | 3,651,700 |
| 2009/01/27 | 3,010 | 3,200 | 2,990 | 3,180 | 3,516,700 |
| 2009/01/26 | 3,060 | 3,090 | 2,915 | 2,925 | 2,542,500 |
| 2009/01/23 | 3,240 | 3,250 | 3,010 | 3,030 | 3,021,900 |
| 2009/01/22 | 3,230 | 3,340 | 3,140 | 3,340 | 2,996,100 |
| 2009/01/21 | 3,100 | 3,310 | 3,070 | 3,220 | 3,554,800 |
| 2009/01/20 | 3,160 | 3,200 | 3,060 | 3,160 | 3,179,200 |
| 2009/01/19 | 3,270 | 3,440 | 3,220 | 3,260 | 3,855,000 |
| 2009/01/16 | 2,940 | 3,160 | 2,915 | 3,120 | 3,053,900 |
| 2009/01/15 | 2,930 | 2,965 | 2,865 | 2,875 | 2,506,700 |
| 2009/01/14 | 3,080 | 3,200 | 3,070 | 3,120 | 1,766,500 |
| 2009/01/13 | 3,150 | 3,180 | 3,070 | 3,090 | 2,253,600 |
| 2009/01/09 | 3,410 | 3,420 | 3,220 | 3,330 | 2,287,600 |
| 2009/01/08 | 3,600 | 3,650 | 3,350 | 3,350 | 3,260,500 |
| 2009/01/07 | 3,620 | 3,920 | 3,600 | 3,850 | 2,981,200 |
| 2009/01/06 | 3,390 | 3,520 | 3,350 | 3,480 | 2,338,900 |
| 2009/01/05 | 3,300 | 3,330 | 3,220 | 3,290 | 727,400 |