三井住友フィナンシャルグループ(8316)の株価時系列情報
三井住友フィナンシャルグループ(8316)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 | 2,665 | 2,680 | 2,630 | 2,645 | 12,845,700 |
| 2009/12/29 | 2,665 | 2,685 | 2,635 | 2,655 | 14,422,200 |
| 2009/12/28 | 2,745 | 2,790 | 2,725 | 2,730 | 9,197,100 |
| 2009/12/25 | 2,790 | 2,790 | 2,735 | 2,745 | 6,966,100 |
| 2009/12/24 | 2,835 | 2,845 | 2,760 | 2,795 | 10,061,600 |
| 2009/12/22 | 2,845 | 2,855 | 2,815 | 2,835 | 6,207,100 |
| 2009/12/21 | 2,825 | 2,855 | 2,810 | 2,840 | 8,484,900 |
| 2009/12/18 | 2,905 | 2,930 | 2,840 | 2,840 | 18,278,500 |
| 2009/12/17 | 3,070 | 3,080 | 2,965 | 2,985 | 16,103,300 |
| 2009/12/16 | 3,010 | 3,050 | 2,980 | 3,030 | 38,801,300 |
| 2009/12/15 | 2,680 | 2,720 | 2,645 | 2,650 | 14,943,800 |
| 2009/12/14 | 2,745 | 2,745 | 2,680 | 2,715 | 9,547,500 |
| 2009/12/11 | 2,750 | 2,760 | 2,680 | 2,710 | 12,643,300 |
| 2009/12/10 | 2,720 | 2,780 | 2,700 | 2,745 | 10,658,500 |
| 2009/12/09 | 2,775 | 2,775 | 2,730 | 2,740 | 6,265,500 |
| 2009/12/08 | 2,840 | 2,865 | 2,805 | 2,815 | 8,340,200 |
| 2009/12/07 | 2,930 | 2,945 | 2,865 | 2,870 | 6,822,600 |
| 2009/12/04 | 2,920 | 2,955 | 2,880 | 2,900 | 7,403,200 |
| 2009/12/03 | 2,895 | 2,935 | 2,870 | 2,910 | 8,663,500 |
| 2009/12/02 | 2,860 | 2,890 | 2,805 | 2,830 | 10,748,200 |
| 2009/12/01 | 2,810 | 2,915 | 2,745 | 2,895 | 16,325,600 |
| 2009/11/30 | 2,695 | 2,850 | 2,690 | 2,850 | 16,031,100 |
| 2009/11/27 | 2,630 | 2,680 | 2,610 | 2,620 | 11,976,500 |
| 2009/11/26 | 2,680 | 2,770 | 2,670 | 2,720 | 12,408,900 |
| 2009/11/25 | 2,650 | 2,735 | 2,635 | 2,705 | 11,993,400 |
| 2009/11/24 | 2,775 | 2,795 | 2,675 | 2,690 | 10,877,500 |
| 2009/11/20 | 2,730 | 2,825 | 2,725 | 2,815 | 16,986,000 |
| 2009/11/19 | 2,870 | 2,870 | 2,650 | 2,720 | 27,721,100 |
| 2009/11/18 | 2,980 | 2,985 | 2,835 | 2,850 | 21,338,900 |
| 2009/11/17 | 3,070 | 3,090 | 2,995 | 3,030 | 11,139,100 |
| 2009/11/16 | 3,200 | 3,210 | 3,040 | 3,050 | 15,072,700 |
| 2009/11/13 | 3,200 | 3,270 | 3,170 | 3,240 | 8,837,200 |
| 2009/11/12 | 3,240 | 3,280 | 3,190 | 3,220 | 7,327,700 |
| 2009/11/11 | 3,170 | 3,290 | 3,160 | 3,200 | 11,927,900 |
| 2009/11/10 | 3,110 | 3,190 | 3,090 | 3,170 | 8,985,800 |
| 2009/11/09 | 3,130 | 3,140 | 3,060 | 3,060 | 7,912,600 |
| 2009/11/06 | 3,160 | 3,180 | 3,100 | 3,160 | 6,271,000 |
| 2009/11/05 | 3,090 | 3,190 | 3,090 | 3,170 | 6,916,700 |
| 2009/11/04 | 3,110 | 3,130 | 3,070 | 3,110 | 5,754,600 |
| 2009/11/02 | 3,100 | 3,150 | 3,080 | 3,110 | 6,146,200 |
| 2009/10/30 | 3,200 | 3,210 | 3,120 | 3,160 | 7,303,800 |
| 2009/10/29 | 3,050 | 3,200 | 3,040 | 3,150 | 11,125,500 |
| 2009/10/28 | 3,080 | 3,170 | 3,060 | 3,100 | 9,893,300 |
| 2009/10/27 | 3,100 | 3,130 | 3,060 | 3,090 | 11,558,200 |
| 2009/10/26 | 3,180 | 3,190 | 3,120 | 3,140 | 6,759,100 |
| 2009/10/23 | 3,260 | 3,260 | 3,150 | 3,150 | 6,552,200 |
| 2009/10/22 | 3,210 | 3,230 | 3,190 | 3,220 | 6,800,400 |
| 2009/10/21 | 3,240 | 3,320 | 3,240 | 3,310 | 5,307,800 |
| 2009/10/20 | 3,310 | 3,330 | 3,240 | 3,300 | 8,907,300 |
| 2009/10/19 | 3,110 | 3,300 | 3,100 | 3,290 | 9,594,700 |
| 2009/10/16 | 3,220 | 3,230 | 3,130 | 3,190 | 11,152,800 |
| 2009/10/15 | 3,340 | 3,380 | 3,250 | 3,250 | 7,611,400 |
| 2009/10/14 | 3,390 | 3,400 | 3,250 | 3,270 | 8,803,000 |
| 2009/10/13 | 3,490 | 3,500 | 3,430 | 3,430 | 4,396,100 |
| 2009/10/09 | 3,440 | 3,490 | 3,390 | 3,470 | 7,503,000 |
| 2009/10/08 | 3,430 | 3,480 | 3,410 | 3,430 | 12,308,700 |
| 2009/10/07 | 3,290 | 3,410 | 3,280 | 3,380 | 14,393,900 |
| 2009/10/06 | 3,160 | 3,170 | 3,100 | 3,160 | 9,272,700 |
| 2009/10/05 | 3,030 | 3,060 | 3,010 | 3,050 | 9,666,800 |
| 2009/10/02 | 3,000 | 3,050 | 2,960 | 2,965 | 18,447,200 |
| 2009/10/01 | 3,150 | 3,160 | 3,000 | 3,070 | 10,100,200 |
| 2009/09/30 | 3,150 | 3,170 | 3,090 | 3,130 | 7,848,600 |
| 2009/09/29 | 3,050 | 3,080 | 3,010 | 3,050 | 10,583,200 |
| 2009/09/28 | 3,030 | 3,050 | 2,970 | 2,985 | 18,150,300 |
| 2009/09/25 | 3,120 | 3,190 | 3,100 | 3,120 | 13,226,100 |
| 2009/09/24 | 3,370 | 3,460 | 3,300 | 3,300 | 12,494,600 |
| 2009/09/18 | 3,280 | 3,440 | 3,230 | 3,430 | 18,555,500 |
| 2009/09/17 | 3,570 | 3,580 | 3,350 | 3,360 | 20,834,700 |
| 2009/09/16 | 3,650 | 3,680 | 3,540 | 3,560 | 8,593,500 |
| 2009/09/15 | 3,650 | 3,690 | 3,600 | 3,630 | 4,702,200 |
| 2009/09/14 | 3,690 | 3,710 | 3,630 | 3,660 | 3,538,300 |
| 2009/09/11 | 3,780 | 3,790 | 3,680 | 3,710 | 6,759,500 |
| 2009/09/10 | 3,660 | 3,760 | 3,650 | 3,740 | 8,137,700 |
| 2009/09/09 | 3,650 | 3,670 | 3,590 | 3,610 | 8,452,100 |
| 2009/09/08 | 3,750 | 3,750 | 3,650 | 3,710 | 10,663,900 |
| 2009/09/07 | 3,800 | 3,830 | 3,770 | 3,790 | 3,405,700 |
| 2009/09/04 | 3,840 | 3,850 | 3,770 | 3,770 | 9,779,000 |
| 2009/09/03 | 3,890 | 3,890 | 3,830 | 3,850 | 6,240,100 |
| 2009/09/02 | 3,930 | 3,930 | 3,900 | 3,900 | 6,049,000 |
| 2009/09/01 | 4,010 | 4,030 | 3,990 | 4,010 | 4,313,900 |
| 2009/08/31 | 4,070 | 4,130 | 3,990 | 4,010 | 8,370,500 |
| 2009/08/28 | 4,040 | 4,050 | 4,020 | 4,050 | 5,225,700 |
| 2009/08/27 | 4,030 | 4,040 | 3,970 | 4,000 | 6,392,200 |
| 2009/08/26 | 4,050 | 4,100 | 4,040 | 4,080 | 5,036,100 |
| 2009/08/25 | 4,070 | 4,090 | 4,040 | 4,040 | 3,947,300 |
| 2009/08/24 | 4,070 | 4,100 | 4,060 | 4,090 | 6,601,000 |
| 2009/08/21 | 4,080 | 4,100 | 3,990 | 4,020 | 6,710,600 |
| 2009/08/20 | 3,970 | 4,070 | 3,960 | 4,040 | 7,461,600 |
| 2009/08/19 | 3,990 | 4,000 | 3,930 | 3,930 | 4,870,000 |
| 2009/08/18 | 3,950 | 4,020 | 3,940 | 3,990 | 6,764,900 |
| 2009/08/17 | 4,140 | 4,140 | 3,990 | 4,000 | 7,485,300 |
| 2009/08/14 | 4,140 | 4,180 | 4,120 | 4,150 | 5,510,700 |
| 2009/08/13 | 4,150 | 4,170 | 4,110 | 4,140 | 4,426,700 |
| 2009/08/12 | 4,110 | 4,130 | 4,070 | 4,100 | 5,087,200 |
| 2009/08/11 | 4,120 | 4,170 | 4,110 | 4,160 | 7,578,200 |
| 2009/08/10 | 4,070 | 4,140 | 4,070 | 4,110 | 10,398,400 |
| 2009/08/07 | 4,040 | 4,070 | 3,890 | 3,970 | 12,368,300 |
| 2009/08/06 | 4,060 | 4,070 | 4,000 | 4,020 | 7,211,400 |
| 2009/08/05 | 4,160 | 4,170 | 4,060 | 4,070 | 5,750,000 |
| 2009/08/04 | 4,230 | 4,240 | 4,120 | 4,150 | 8,924,000 |
| 2009/08/03 | 4,080 | 4,190 | 4,060 | 4,180 | 12,368,300 |
| 2009/07/31 | 4,110 | 4,120 | 4,040 | 4,050 | 14,717,300 |
| 2009/07/30 | 3,980 | 4,030 | 3,850 | 4,030 | 8,460,800 |
| 2009/07/29 | 3,990 | 4,000 | 3,940 | 3,970 | 6,870,800 |
| 2009/07/28 | 3,940 | 3,990 | 3,910 | 3,990 | 15,252,300 |
| 2009/07/27 | 3,810 | 3,910 | 3,800 | 3,840 | 9,827,700 |
| 2009/07/24 | 3,860 | 3,870 | 3,730 | 3,770 | 6,760,800 |
| 2009/07/23 | 3,800 | 3,850 | 3,790 | 3,810 | 4,936,000 |
| 2009/07/22 | 3,790 | 3,830 | 3,730 | 3,780 | 5,568,800 |
| 2009/07/21 | 3,790 | 3,820 | 3,770 | 3,800 | 5,894,100 |
| 2009/07/17 | 3,750 | 3,780 | 3,730 | 3,740 | 7,892,700 |
| 2009/07/16 | 3,800 | 3,840 | 3,720 | 3,730 | 9,917,900 |
| 2009/07/15 | 3,730 | 3,730 | 3,600 | 3,700 | 10,952,400 |
| 2009/07/14 | 3,590 | 3,740 | 3,590 | 3,700 | 13,636,900 |
| 2009/07/13 | 3,510 | 3,620 | 3,500 | 3,510 | 9,626,800 |
| 2009/07/10 | 3,550 | 3,620 | 3,540 | 3,550 | 8,991,700 |
| 2009/07/09 | 3,600 | 3,620 | 3,520 | 3,540 | 11,282,600 |
| 2009/07/08 | 3,710 | 3,730 | 3,630 | 3,650 | 12,243,100 |
| 2009/07/07 | 3,910 | 3,920 | 3,780 | 3,810 | 11,014,100 |
| 2009/07/06 | 3,900 | 3,960 | 3,900 | 3,920 | 5,005,600 |
| 2009/07/03 | 3,880 | 3,950 | 3,860 | 3,950 | 9,570,800 |
| 2009/07/02 | 4,020 | 4,030 | 3,930 | 3,950 | 10,989,100 |
| 2009/07/01 | 3,950 | 4,040 | 3,930 | 4,040 | 16,472,800 |
| 2009/06/30 | 3,980 | 4,010 | 3,920 | 3,930 | 11,384,900 |
| 2009/06/29 | 4,040 | 4,070 | 3,930 | 3,940 | 11,510,100 |
| 2009/06/26 | 4,070 | 4,080 | 4,020 | 4,020 | 12,815,200 |
| 2009/06/25 | 4,030 | 4,070 | 4,000 | 4,020 | 9,814,100 |
| 2009/06/24 | 4,070 | 4,090 | 4,000 | 4,020 | 10,582,700 |
| 2009/06/23 | 4,010 | 4,100 | 4,010 | 4,080 | 41,969,600 |
| 2009/06/22 | 4,130 | 4,190 | 4,110 | 4,190 | 34,635,600 |
| 2009/06/19 | 3,960 | 4,100 | 3,930 | 4,080 | 22,714,100 |
| 2009/06/18 | 3,980 | 3,990 | 3,830 | 3,920 | 18,443,500 |
| 2009/06/17 | 3,970 | 4,010 | 3,930 | 3,940 | 21,818,400 |
| 2009/06/16 | 4,000 | 4,050 | 3,970 | 3,970 | 27,038,100 |
| 2009/06/15 | 4,320 | 4,320 | 4,020 | 4,050 | 40,035,400 |
| 2009/06/12 | 4,490 | 4,520 | 4,340 | 4,350 | 21,530,100 |
| 2009/06/11 | 4,310 | 4,480 | 4,280 | 4,480 | 18,689,400 |
| 2009/06/10 | 4,110 | 4,350 | 4,090 | 4,300 | 18,258,800 |
| 2009/06/09 | 4,130 | 4,220 | 4,070 | 4,070 | 14,556,100 |
| 2009/06/08 | 3,960 | 4,190 | 3,920 | 4,170 | 18,213,200 |
| 2009/06/05 | 3,830 | 3,920 | 3,820 | 3,920 | 13,788,100 |
| 2009/06/04 | 3,680 | 3,780 | 3,670 | 3,740 | 7,738,500 |
| 2009/06/03 | 3,720 | 3,750 | 3,680 | 3,700 | 5,862,000 |
| 2009/06/02 | 3,820 | 3,830 | 3,710 | 3,710 | 10,623,000 |
| 2009/06/01 | 3,640 | 3,780 | 3,620 | 3,770 | 11,462,100 |
| 2009/05/29 | 3,720 | 3,730 | 3,650 | 3,670 | 7,905,200 |
| 2009/05/28 | 3,730 | 3,760 | 3,650 | 3,720 | 14,696,300 |
| 2009/05/27 | 3,840 | 3,860 | 3,760 | 3,770 | 6,800,500 |
| 2009/05/26 | 3,850 | 3,870 | 3,740 | 3,740 | 7,233,800 |
| 2009/05/25 | 3,770 | 3,820 | 3,740 | 3,800 | 4,615,500 |
| 2009/05/22 | 3,790 | 3,850 | 3,750 | 3,750 | 6,512,000 |
| 2009/05/21 | 3,780 | 3,860 | 3,770 | 3,840 | 7,056,700 |
| 2009/05/20 | 3,790 | 3,850 | 3,760 | 3,810 | 8,877,200 |
| 2009/05/19 | 3,860 | 3,910 | 3,770 | 3,780 | 10,552,200 |
| 2009/05/18 | 3,840 | 3,890 | 3,730 | 3,760 | 9,340,600 |
| 2009/05/15 | 3,720 | 3,920 | 3,700 | 3,920 | 13,266,900 |
| 2009/05/14 | 3,730 | 3,750 | 3,660 | 3,670 | 8,635,700 |
| 2009/05/13 | 3,840 | 3,950 | 3,800 | 3,880 | 12,507,400 |
| 2009/05/12 | 4,040 | 4,080 | 3,880 | 3,880 | 11,212,400 |
| 2009/05/11 | 4,130 | 4,200 | 4,070 | 4,160 | 17,875,000 |
| 2009/05/08 | 3,910 | 4,100 | 3,840 | 4,080 | 19,072,100 |
| 2009/05/07 | 3,840 | 3,980 | 3,790 | 3,920 | 20,511,100 |
| 2009/05/01 | 3,390 | 3,510 | 3,350 | 3,490 | 12,880,700 |
| 2009/04/30 | 3,330 | 3,430 | 3,280 | 3,400 | 15,972,200 |
| 2009/04/28 | 3,140 | 3,280 | 3,140 | 3,180 | 14,695,300 |
| 2009/04/27 | 3,220 | 3,240 | 3,120 | 3,170 | 12,427,700 |
| 2009/04/24 | 2,980 | 3,260 | 2,965 | 3,090 | 23,294,200 |
| 2009/04/23 | 2,960 | 2,980 | 2,915 | 2,955 | 6,801,900 |
| 2009/04/22 | 3,020 | 3,030 | 2,950 | 2,955 | 7,537,100 |
| 2009/04/21 | 2,940 | 2,990 | 2,905 | 2,980 | 10,896,800 |
| 2009/04/20 | 3,040 | 3,060 | 2,985 | 3,030 | 7,264,200 |
| 2009/04/17 | 3,000 | 3,050 | 2,975 | 3,040 | 11,502,400 |
| 2009/04/16 | 3,030 | 3,040 | 2,925 | 2,930 | 11,464,800 |
| 2009/04/15 | 3,020 | 3,040 | 2,980 | 2,985 | 14,837,600 |
| 2009/04/14 | 3,110 | 3,120 | 2,980 | 3,060 | 20,548,400 |
| 2009/04/13 | 3,060 | 3,150 | 2,990 | 3,040 | 32,021,500 |
| 2009/04/10 | 3,110 | 3,110 | 3,110 | 3,110 | 1,535,500 |
| 2009/04/09 | 3,480 | 3,650 | 3,390 | 3,610 | 16,727,500 |
| 2009/04/08 | 3,480 | 3,560 | 3,370 | 3,430 | 10,422,800 |
| 2009/04/07 | 3,560 | 3,620 | 3,520 | 3,570 | 8,799,000 |
| 2009/04/06 | 3,710 | 3,800 | 3,560 | 3,610 | 8,072,000 |
| 2009/04/03 | 3,900 | 3,930 | 3,600 | 3,660 | 11,455,000 |
| 2009/04/02 | 3,650 | 3,800 | 3,630 | 3,770 | 9,733,900 |
| 2009/04/01 | 3,530 | 3,550 | 3,420 | 3,510 | 8,450,600 |
| 2009/03/31 | 3,500 | 3,650 | 3,390 | 3,410 | 11,087,800 |
| 2009/03/30 | 3,820 | 3,860 | 3,510 | 3,520 | 12,025,300 |
| 2009/03/27 | 4,000 | 4,070 | 3,840 | 3,840 | 7,675,000 |
| 2009/03/26 | 3,920 | 4,050 | 3,910 | 3,960 | 9,282,300 |
| 2009/03/25 | 3,930 | 4,020 | 3,830 | 3,880 | 10,736,000 |
| 2009/03/24 | 3,950 | 3,990 | 3,890 | 3,920 | 12,054,100 |
| 2009/03/23 | 3,540 | 3,840 | 3,480 | 3,800 | 15,334,800 |
| 2009/03/19 | 3,460 | 3,550 | 3,400 | 3,540 | 12,223,300 |
| 2009/03/18 | 3,410 | 3,440 | 3,290 | 3,360 | 12,258,700 |
| 2009/03/17 | 3,120 | 3,290 | 3,060 | 3,250 | 10,932,300 |
| 2009/03/16 | 2,930 | 3,090 | 2,930 | 3,020 | 11,386,900 |
| 2009/03/13 | 2,800 | 2,880 | 2,780 | 2,850 | 11,442,900 |
| 2009/03/12 | 2,805 | 2,820 | 2,630 | 2,680 | 10,145,500 |
| 2009/03/11 | 2,810 | 2,885 | 2,810 | 2,820 | 11,850,800 |
| 2009/03/10 | 2,640 | 2,745 | 2,585 | 2,690 | 14,069,500 |
| 2009/03/09 | 2,780 | 2,790 | 2,635 | 2,645 | 9,055,100 |
| 2009/03/06 | 2,870 | 2,910 | 2,765 | 2,765 | 9,440,600 |
| 2009/03/05 | 2,980 | 3,080 | 2,955 | 2,955 | 8,341,800 |
| 2009/03/04 | 2,925 | 3,010 | 2,895 | 2,980 | 10,387,800 |
| 2009/03/03 | 2,890 | 3,030 | 2,875 | 2,985 | 10,574,600 |
| 2009/03/02 | 3,060 | 3,090 | 2,980 | 2,990 | 7,038,800 |
| 2009/02/27 | 3,130 | 3,190 | 3,050 | 3,170 | 7,706,600 |
| 2009/02/26 | 3,090 | 3,220 | 3,040 | 3,130 | 8,085,200 |
| 2009/02/25 | 3,120 | 3,150 | 2,960 | 3,120 | 8,869,800 |
| 2009/02/24 | 2,875 | 3,050 | 2,870 | 3,020 | 9,374,200 |
| 2009/02/23 | 2,900 | 3,050 | 2,735 | 3,010 | 13,632,300 |
| 2009/02/20 | 3,010 | 3,040 | 2,955 | 2,965 | 7,997,900 |
| 2009/02/19 | 3,130 | 3,160 | 3,030 | 3,030 | 6,243,400 |
| 2009/02/18 | 3,170 | 3,190 | 3,070 | 3,120 | 7,137,300 |
| 2009/02/17 | 3,360 | 3,370 | 3,230 | 3,270 | 4,577,000 |
| 2009/02/16 | 3,380 | 3,410 | 3,350 | 3,360 | 3,550,800 |
| 2009/02/13 | 3,410 | 3,440 | 3,360 | 3,390 | 5,093,000 |
| 2009/02/12 | 3,400 | 3,450 | 3,350 | 3,380 | 5,558,700 |
| 2009/02/10 | 3,490 | 3,600 | 3,430 | 3,530 | 9,136,800 |
| 2009/02/09 | 3,600 | 3,610 | 3,380 | 3,380 | 4,586,100 |
| 2009/02/06 | 3,630 | 3,660 | 3,470 | 3,510 | 6,575,200 |
| 2009/02/05 | 3,620 | 3,710 | 3,500 | 3,520 | 5,490,700 |
| 2009/02/04 | 3,560 | 3,670 | 3,510 | 3,620 | 5,800,300 |
| 2009/02/03 | 3,440 | 3,770 | 3,440 | 3,510 | 10,659,200 |
| 2009/02/02 | 3,500 | 3,570 | 3,440 | 3,490 | 5,772,400 |
| 2009/01/30 | 3,660 | 3,770 | 3,650 | 3,650 | 9,027,400 |
| 2009/01/29 | 3,660 | 3,860 | 3,650 | 3,810 | 17,313,800 |
| 2009/01/28 | 3,370 | 3,530 | 3,300 | 3,360 | 11,698,200 |
| 2009/01/27 | 3,150 | 3,370 | 3,080 | 3,320 | 9,618,200 |
| 2009/01/26 | 3,210 | 3,270 | 3,050 | 3,070 | 7,806,500 |
| 2009/01/23 | 3,260 | 3,320 | 3,190 | 3,200 | 5,610,600 |
| 2009/01/22 | 3,420 | 3,490 | 3,220 | 3,300 | 11,413,800 |
| 2009/01/21 | 3,330 | 3,390 | 3,300 | 3,340 | 7,163,900 |
| 2009/01/20 | 3,650 | 3,670 | 3,470 | 3,530 | 5,260,400 |
| 2009/01/19 | 3,810 | 3,850 | 3,670 | 3,670 | 3,188,800 |
| 2009/01/16 | 3,650 | 3,760 | 3,640 | 3,760 | 4,616,100 |
| 2009/01/15 | 3,600 | 3,730 | 3,570 | 3,590 | 6,617,100 |
| 2009/01/14 | 3,740 | 3,900 | 3,720 | 3,750 | 4,816,200 |
| 2009/01/13 | 3,770 | 3,840 | 3,710 | 3,730 | 4,838,000 |
| 2009/01/09 | 4,080 | 4,110 | 3,990 | 4,010 | 4,382,000 |
| 2009/01/08 | 4,100 | 4,110 | 3,990 | 4,030 | 4,105,500 |
| 2009/01/07 | 4,140 | 4,240 | 4,120 | 4,240 | 4,348,700 |
| 2009/01/06 | 4,240 | 4,250 | 4,070 | 4,140 | 4,639,800 |
| 2009/01/05 | 4,060 | 4,250 | 4,020 | 4,190 | 4,444,600 |
| 2009/01/05 | 1 -> 100.00 分割 | ||||