オリックス(8591)の株価時系列情報
オリックス(8591)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 |
|---|---|---|---|---|---|
| 2011/12/30 | 6,340 | 6,380 | 6,280 | 6,360 | 211,000 |
| 2011/12/29 | 6,270 | 6,360 | 6,270 | 6,340 | 286,830 |
| 2011/12/28 | 6,330 | 6,360 | 6,280 | 6,300 | 378,830 |
| 2011/12/27 | 6,420 | 6,430 | 6,320 | 6,340 | 217,310 |
| 2011/12/26 | 6,420 | 6,440 | 6,350 | 6,410 | 290,150 |
| 2011/12/22 | 6,360 | 6,380 | 6,300 | 6,340 | 331,990 |
| 2011/12/21 | 6,470 | 6,500 | 6,360 | 6,390 | 485,890 |
| 2011/12/20 | 6,330 | 6,360 | 6,260 | 6,330 | 476,950 |
| 2011/12/19 | 6,260 | 6,350 | 6,220 | 6,310 | 611,620 |
| 2011/12/16 | 6,310 | 6,340 | 6,250 | 6,320 | 711,530 |
| 2011/12/15 | 6,460 | 6,480 | 6,310 | 6,330 | 794,400 |
| 2011/12/14 | 6,550 | 6,590 | 6,500 | 6,540 | 460,570 |
| 2011/12/13 | 6,550 | 6,610 | 6,520 | 6,570 | 638,460 |
| 2011/12/12 | 6,680 | 6,700 | 6,610 | 6,620 | 620,670 |
| 2011/12/09 | 6,650 | 6,670 | 6,570 | 6,580 | 1,046,210 |
| 2011/12/08 | 6,700 | 6,820 | 6,700 | 6,750 | 913,350 |
| 2011/12/07 | 6,490 | 6,770 | 6,480 | 6,730 | 1,108,350 |
| 2011/12/06 | 6,620 | 6,660 | 6,460 | 6,530 | 641,740 |
| 2011/12/05 | 6,710 | 6,720 | 6,610 | 6,670 | 609,020 |
| 2011/12/02 | 6,620 | 6,710 | 6,600 | 6,670 | 742,180 |
| 2011/12/01 | 6,600 | 6,710 | 6,580 | 6,630 | 1,605,980 |
| 2011/11/30 | 6,270 | 6,350 | 6,230 | 6,340 | 740,190 |
| 2011/11/29 | 6,220 | 6,380 | 6,200 | 6,340 | 918,590 |
| 2011/11/28 | 6,080 | 6,230 | 6,070 | 6,180 | 977,020 |
| 2011/11/25 | 6,000 | 6,100 | 5,970 | 5,990 | 936,260 |
| 2011/11/24 | 6,040 | 6,140 | 6,000 | 6,030 | 733,070 |
| 2011/11/22 | 6,070 | 6,240 | 6,030 | 6,160 | 987,110 |
| 2011/11/21 | 6,210 | 6,290 | 6,110 | 6,170 | 1,327,780 |
| 2011/11/18 | 6,460 | 6,480 | 6,310 | 6,340 | 1,041,050 |
| 2011/11/17 | 6,570 | 6,640 | 6,520 | 6,600 | 735,230 |
| 2011/11/16 | 6,750 | 6,760 | 6,570 | 6,640 | 654,370 |
| 2011/11/15 | 6,830 | 6,920 | 6,760 | 6,760 | 621,220 |
| 2011/11/14 | 6,800 | 6,930 | 6,800 | 6,930 | 1,047,930 |
| 2011/11/11 | 6,700 | 6,720 | 6,530 | 6,630 | 570,250 |
| 2011/11/10 | 6,670 | 6,720 | 6,570 | 6,640 | 910,570 |
| 2011/11/09 | 6,730 | 6,920 | 6,710 | 6,900 | 1,103,940 |
| 2011/11/08 | 6,800 | 6,830 | 6,560 | 6,600 | 930,280 |
| 2011/11/07 | 6,820 | 6,920 | 6,790 | 6,850 | 510,270 |
| 2011/11/04 | 6,730 | 6,870 | 6,730 | 6,850 | 908,710 |
| 2011/11/02 | 6,700 | 6,740 | 6,580 | 6,660 | 1,727,650 |
| 2011/11/01 | 6,910 | 7,090 | 6,820 | 6,970 | 697,010 |
| 2011/10/31 | 7,150 | 7,170 | 6,960 | 6,960 | 1,027,470 |
| 2011/10/28 | 7,380 | 7,390 | 7,120 | 7,200 | 1,269,750 |
| 2011/10/27 | 6,930 | 7,200 | 6,830 | 7,160 | 1,271,020 |
| 2011/10/26 | 6,800 | 6,980 | 6,750 | 6,920 | 1,545,010 |
| 2011/10/25 | 6,730 | 6,780 | 6,630 | 6,690 | 657,180 |
| 2011/10/24 | 6,550 | 6,730 | 6,530 | 6,680 | 814,330 |
| 2011/10/21 | 6,500 | 6,530 | 6,360 | 6,420 | 655,610 |
| 2011/10/20 | 6,630 | 6,640 | 6,480 | 6,490 | 569,040 |
| 2011/10/19 | 6,670 | 6,720 | 6,580 | 6,620 | 709,060 |
| 2011/10/18 | 6,540 | 6,670 | 6,540 | 6,580 | 607,510 |
| 2011/10/17 | 6,640 | 6,800 | 6,630 | 6,710 | 886,060 |
| 2011/10/14 | 6,500 | 6,640 | 6,500 | 6,550 | 696,090 |
| 2011/10/13 | 6,560 | 6,640 | 6,530 | 6,570 | 1,158,190 |
| 2011/10/12 | 6,400 | 6,500 | 6,280 | 6,450 | 828,120 |
| 2011/10/11 | 6,420 | 6,420 | 6,330 | 6,370 | 1,055,520 |
| 2011/10/07 | 6,100 | 6,280 | 6,060 | 6,230 | 1,776,770 |
| 2011/10/06 | 5,750 | 5,900 | 5,740 | 5,880 | 1,907,590 |
| 2011/10/05 | 5,980 | 5,980 | 5,670 | 5,690 | 1,844,770 |
| 2011/10/04 | 5,910 | 5,930 | 5,740 | 5,910 | 1,272,580 |
| 2011/10/03 | 6,030 | 6,080 | 5,930 | 6,060 | 1,123,900 |
| 2011/09/30 | 6,270 | 6,330 | 6,080 | 6,140 | 1,210,370 |
| 2011/09/29 | 5,990 | 6,210 | 5,950 | 6,170 | 1,870,080 |
| 2011/09/28 | 5,800 | 6,050 | 5,780 | 6,000 | 2,056,890 |
| 2011/09/27 | 5,710 | 5,760 | 5,550 | 5,760 | 1,738,610 |
| 2011/09/26 | 5,730 | 5,740 | 5,480 | 5,550 | 2,181,850 |
| 2011/09/22 | 5,990 | 6,020 | 5,750 | 5,830 | 1,821,820 |
| 2011/09/21 | 6,100 | 6,130 | 6,060 | 6,090 | 1,082,100 |
| 2011/09/20 | 6,390 | 6,390 | 6,170 | 6,200 | 1,063,590 |
| 2011/09/16 | 6,270 | 6,420 | 6,240 | 6,400 | 1,859,780 |
| 2011/09/15 | 6,090 | 6,180 | 6,060 | 6,100 | 1,673,620 |
| 2011/09/14 | 6,250 | 6,280 | 5,920 | 5,950 | 2,208,720 |
| 2011/09/13 | 6,310 | 6,330 | 6,170 | 6,310 | 1,589,810 |
| 2011/09/12 | 6,390 | 6,410 | 6,260 | 6,290 | 1,130,000 |
| 2011/09/09 | 6,600 | 6,620 | 6,440 | 6,490 | 864,820 |
| 2011/09/08 | 6,640 | 6,670 | 6,540 | 6,550 | 694,980 |
| 2011/09/07 | 6,500 | 6,580 | 6,450 | 6,540 | 931,840 |
| 2011/09/06 | 6,600 | 6,620 | 6,340 | 6,390 | 1,418,220 |
| 2011/09/05 | 6,820 | 6,820 | 6,680 | 6,700 | 664,320 |
| 2011/09/02 | 7,000 | 7,050 | 6,860 | 6,890 | 1,096,350 |
| 2011/09/01 | 6,960 | 7,170 | 6,920 | 7,100 | 1,260,260 |
| 2011/08/31 | 6,890 | 6,910 | 6,820 | 6,900 | 569,760 |
| 2011/08/30 | 6,910 | 6,970 | 6,850 | 6,880 | 828,140 |
| 2011/08/29 | 6,780 | 6,910 | 6,720 | 6,760 | 1,150,900 |
| 2011/08/26 | 6,540 | 6,700 | 6,510 | 6,690 | 908,320 |
| 2011/08/25 | 6,550 | 6,660 | 6,520 | 6,560 | 1,777,850 |
| 2011/08/24 | 6,840 | 6,840 | 6,480 | 6,530 | 1,689,420 |
| 2011/08/23 | 6,780 | 6,800 | 6,580 | 6,770 | 1,582,610 |
| 2011/08/22 | 6,920 | 7,040 | 6,810 | 6,840 | 756,470 |
| 2011/08/19 | 7,010 | 7,100 | 6,930 | 6,980 | 1,308,420 |
| 2011/08/18 | 7,350 | 7,350 | 7,190 | 7,210 | 614,930 |
| 2011/08/17 | 7,350 | 7,410 | 7,290 | 7,380 | 535,040 |
| 2011/08/16 | 7,410 | 7,540 | 7,400 | 7,430 | 923,400 |
| 2011/08/15 | 7,220 | 7,420 | 7,200 | 7,380 | 882,620 |
| 2011/08/12 | 7,410 | 7,430 | 7,100 | 7,150 | 1,283,610 |
| 2011/08/11 | 7,210 | 7,370 | 7,200 | 7,330 | 1,263,700 |
| 2011/08/10 | 7,630 | 7,680 | 7,450 | 7,470 | 1,321,710 |
| 2011/08/09 | 7,410 | 7,490 | 7,200 | 7,480 | 1,898,910 |
| 2011/08/08 | 7,800 | 7,810 | 7,620 | 7,690 | 1,408,560 |
| 2011/08/05 | 8,060 | 8,080 | 7,840 | 7,970 | 1,552,000 |
| 2011/08/04 | 8,350 | 8,500 | 8,180 | 8,330 | 1,130,120 |
| 2011/08/03 | 8,260 | 8,290 | 8,190 | 8,290 | 899,280 |
| 2011/08/02 | 8,440 | 8,470 | 8,340 | 8,410 | 895,880 |
| 2011/08/01 | 8,640 | 8,640 | 8,390 | 8,400 | 1,202,960 |
| 2011/07/29 | 8,500 | 8,540 | 8,300 | 8,340 | 1,147,060 |
| 2011/07/28 | 8,400 | 8,510 | 8,380 | 8,410 | 902,300 |
| 2011/07/27 | 8,470 | 8,490 | 8,370 | 8,450 | 1,344,940 |
| 2011/07/26 | 8,150 | 8,320 | 8,130 | 8,270 | 782,750 |
| 2011/07/25 | 8,120 | 8,220 | 8,110 | 8,140 | 461,010 |
| 2011/07/22 | 8,060 | 8,220 | 8,050 | 8,210 | 821,670 |
| 2011/07/21 | 8,010 | 8,020 | 7,940 | 7,980 | 322,710 |
| 2011/07/20 | 8,010 | 8,030 | 7,930 | 7,980 | 461,140 |
| 2011/07/19 | 7,900 | 7,930 | 7,870 | 7,880 | 339,640 |
| 2011/07/15 | 7,930 | 7,970 | 7,880 | 7,950 | 498,480 |
| 2011/07/14 | 7,930 | 7,970 | 7,870 | 7,900 | 538,580 |
| 2011/07/13 | 7,860 | 8,010 | 7,850 | 7,980 | 576,410 |
| 2011/07/12 | 7,950 | 7,980 | 7,850 | 7,870 | 1,053,350 |
| 2011/07/11 | 8,120 | 8,190 | 8,090 | 8,100 | 528,390 |
| 2011/07/08 | 8,270 | 8,350 | 8,160 | 8,180 | 727,200 |
| 2011/07/07 | 8,100 | 8,250 | 8,090 | 8,230 | 678,630 |
| 2011/07/06 | 8,110 | 8,170 | 8,040 | 8,170 | 887,440 |
| 2011/07/05 | 8,080 | 8,190 | 8,080 | 8,110 | 621,140 |
| 2011/07/04 | 8,040 | 8,170 | 8,010 | 8,090 | 982,870 |
| 2011/07/01 | 7,830 | 8,010 | 7,830 | 7,930 | 1,137,770 |
| 2011/06/30 | 7,680 | 7,850 | 7,650 | 7,790 | 1,240,240 |
| 2011/06/29 | 7,690 | 7,690 | 7,620 | 7,630 | 419,310 |
| 2011/06/28 | 7,590 | 7,660 | 7,580 | 7,610 | 403,030 |
| 2011/06/27 | 7,540 | 7,640 | 7,500 | 7,540 | 529,310 |
| 2011/06/24 | 7,600 | 7,620 | 7,510 | 7,600 | 529,140 |
| 2011/06/23 | 7,460 | 7,590 | 7,440 | 7,540 | 482,250 |
| 2011/06/22 | 7,370 | 7,510 | 7,370 | 7,480 | 935,880 |
| 2011/06/21 | 7,300 | 7,340 | 7,260 | 7,330 | 397,570 |
| 2011/06/20 | 7,350 | 7,390 | 7,280 | 7,290 | 411,160 |
| 2011/06/17 | 7,470 | 7,480 | 7,300 | 7,340 | 766,540 |
| 2011/06/16 | 7,510 | 7,560 | 7,440 | 7,460 | 465,880 |
| 2011/06/15 | 7,620 | 7,660 | 7,560 | 7,600 | 545,890 |
| 2011/06/14 | 7,430 | 7,570 | 7,410 | 7,550 | 599,010 |
| 2011/06/13 | 7,420 | 7,480 | 7,400 | 7,430 | 340,430 |
| 2011/06/10 | 7,540 | 7,600 | 7,500 | 7,510 | 702,650 |
| 2011/06/09 | 7,470 | 7,500 | 7,400 | 7,470 | 539,980 |
| 2011/06/08 | 7,580 | 7,670 | 7,490 | 7,530 | 606,290 |
| 2011/06/07 | 7,570 | 7,690 | 7,550 | 7,640 | 502,730 |
| 2011/06/06 | 7,530 | 7,660 | 7,480 | 7,610 | 732,260 |
| 2011/06/03 | 7,550 | 7,680 | 7,530 | 7,580 | 601,320 |
| 2011/06/02 | 7,620 | 7,660 | 7,540 | 7,550 | 813,190 |
| 2011/06/01 | 7,730 | 7,840 | 7,660 | 7,770 | 840,110 |
| 2011/05/31 | 7,490 | 7,760 | 7,470 | 7,760 | 1,324,670 |
| 2011/05/30 | 7,520 | 7,520 | 7,410 | 7,490 | 292,370 |
| 2011/05/27 | 7,400 | 7,550 | 7,360 | 7,520 | 606,250 |
| 2011/05/26 | 7,390 | 7,470 | 7,360 | 7,410 | 631,230 |
| 2011/05/25 | 7,430 | 7,450 | 7,310 | 7,370 | 738,600 |
| 2011/05/24 | 7,260 | 7,500 | 7,200 | 7,480 | 896,200 |
| 2011/05/23 | 7,610 | 7,630 | 7,340 | 7,370 | 1,079,770 |
| 2011/05/20 | 7,770 | 7,820 | 7,650 | 7,670 | 567,270 |
| 2011/05/19 | 7,990 | 8,000 | 7,700 | 7,720 | 841,550 |
| 2011/05/18 | 7,800 | 7,920 | 7,760 | 7,870 | 755,390 |
| 2011/05/17 | 7,690 | 7,790 | 7,610 | 7,700 | 773,950 |
| 2011/05/16 | 7,840 | 7,850 | 7,690 | 7,730 | 803,560 |
| 2011/05/13 | 8,030 | 8,100 | 7,810 | 7,940 | 999,730 |
| 2011/05/12 | 8,000 | 8,190 | 7,950 | 8,090 | 1,078,880 |
| 2011/05/11 | 7,900 | 8,090 | 7,900 | 8,020 | 1,916,630 |
| 2011/05/10 | 7,700 | 7,760 | 7,610 | 7,710 | 1,176,240 |
| 2011/05/09 | 7,830 | 7,880 | 7,720 | 7,750 | 947,680 |
| 2011/05/06 | 7,810 | 7,880 | 7,780 | 7,860 | 699,540 |
| 2011/05/02 | 7,980 | 8,040 | 7,920 | 7,980 | 672,750 |
| 2011/04/28 | 7,880 | 7,910 | 7,840 | 7,910 | 1,239,860 |
| 2011/04/27 | 7,870 | 7,900 | 7,820 | 7,860 | 857,320 |
| 2011/04/26 | 7,750 | 7,810 | 7,680 | 7,760 | 791,710 |
| 2011/04/25 | 7,620 | 7,780 | 7,620 | 7,710 | 517,140 |
| 2011/04/22 | 7,660 | 7,700 | 7,590 | 7,660 | 430,070 |
| 2011/04/21 | 7,650 | 7,730 | 7,600 | 7,700 | 711,560 |
| 2011/04/20 | 7,640 | 7,640 | 7,540 | 7,580 | 450,480 |
| 2011/04/19 | 7,480 | 7,610 | 7,470 | 7,550 | 622,030 |
| 2011/04/18 | 7,600 | 7,630 | 7,540 | 7,540 | 436,910 |
| 2011/04/15 | 7,670 | 7,700 | 7,560 | 7,570 | 708,520 |
| 2011/04/14 | 7,600 | 7,740 | 7,570 | 7,700 | 1,021,370 |
| 2011/04/13 | 7,400 | 7,630 | 7,390 | 7,630 | 1,029,060 |
| 2011/04/12 | 7,420 | 7,470 | 7,370 | 7,420 | 924,680 |
| 2011/04/11 | 7,550 | 7,670 | 7,500 | 7,530 | 920,850 |
| 2011/04/08 | 7,400 | 7,670 | 7,360 | 7,660 | 1,323,500 |
| 2011/04/07 | 7,430 | 7,560 | 7,400 | 7,480 | 1,684,360 |
| 2011/04/06 | 7,380 | 7,410 | 7,260 | 7,330 | 1,261,030 |
| 2011/04/05 | 7,510 | 7,550 | 7,270 | 7,350 | 1,815,330 |
| 2011/04/04 | 7,750 | 7,750 | 7,490 | 7,520 | 1,226,960 |
| 2011/04/01 | 7,890 | 7,970 | 7,660 | 7,660 | 1,476,110 |
| 2011/03/31 | 7,850 | 7,900 | 7,720 | 7,790 | 1,170,280 |
| 2011/03/30 | 7,700 | 7,830 | 7,650 | 7,790 | 1,914,470 |
| 2011/03/29 | 7,790 | 7,950 | 7,660 | 7,850 | 1,263,490 |
| 2011/03/28 | 7,960 | 8,120 | 7,890 | 7,960 | 1,067,490 |
| 2011/03/25 | 8,300 | 8,320 | 8,050 | 8,090 | 1,001,080 |
| 2011/03/24 | 8,320 | 8,380 | 8,140 | 8,220 | 1,124,210 |
| 2011/03/23 | 8,290 | 8,400 | 8,190 | 8,310 | 1,869,070 |
| 2011/03/22 | 8,270 | 8,390 | 8,090 | 8,360 | 1,981,270 |
| 2011/03/18 | 7,890 | 7,890 | 7,690 | 7,820 | 1,370,540 |
| 2011/03/17 | 7,530 | 7,780 | 7,410 | 7,650 | 1,794,370 |
| 2011/03/16 | 7,600 | 7,950 | 7,580 | 7,820 | 3,081,500 |
| 2011/03/15 | 7,600 | 7,640 | 6,890 | 7,410 | 3,368,180 |
| 2011/03/14 | 8,040 | 8,360 | 7,740 | 7,850 | 3,331,080 |
| 2011/03/11 | 8,910 | 9,050 | 8,840 | 8,870 | 1,871,300 |
| 2011/03/10 | 9,370 | 9,390 | 9,050 | 9,090 | 1,366,690 |
| 2011/03/09 | 9,370 | 9,580 | 9,350 | 9,450 | 1,607,330 |
| 2011/03/08 | 9,250 | 9,440 | 9,240 | 9,250 | 1,076,980 |
| 2011/03/07 | 9,300 | 9,300 | 9,170 | 9,270 | 1,159,850 |
| 2011/03/04 | 9,330 | 9,350 | 9,230 | 9,310 | 1,287,380 |
| 2011/03/03 | 9,030 | 9,120 | 8,980 | 9,110 | 814,720 |
| 2011/03/02 | 9,070 | 9,160 | 8,930 | 8,930 | 1,403,710 |
| 2011/03/01 | 9,250 | 9,310 | 9,150 | 9,220 | 1,015,690 |
| 2011/02/28 | 8,870 | 9,250 | 8,780 | 9,150 | 1,712,020 |
| 2011/02/25 | 8,820 | 8,850 | 8,660 | 8,790 | 1,288,300 |
| 2011/02/24 | 8,780 | 8,970 | 8,720 | 8,760 | 1,897,160 |
| 2011/02/23 | 8,920 | 9,060 | 8,750 | 8,780 | 1,896,210 |
| 2011/02/22 | 9,380 | 9,380 | 9,060 | 9,070 | 1,642,200 |
| 2011/02/21 | 9,240 | 9,480 | 9,120 | 9,370 | 1,074,870 |
| 2011/02/18 | 9,130 | 9,360 | 9,130 | 9,270 | 977,320 |
| 2011/02/17 | 9,550 | 9,620 | 9,200 | 9,230 | 1,827,660 |
| 2011/02/16 | 9,360 | 9,580 | 9,310 | 9,440 | 1,891,290 |
| 2011/02/15 | 9,150 | 9,320 | 9,140 | 9,230 | 820,910 |
| 2011/02/14 | 8,960 | 9,240 | 8,940 | 9,180 | 2,125,710 |
| 2011/02/10 | 8,540 | 8,780 | 8,540 | 8,760 | 857,000 |
| 2011/02/09 | 8,790 | 8,880 | 8,600 | 8,630 | 1,141,940 |
| 2011/02/08 | 8,870 | 8,890 | 8,740 | 8,750 | 718,290 |
| 2011/02/07 | 8,920 | 8,960 | 8,770 | 8,800 | 957,100 |
| 2011/02/04 | 8,790 | 8,850 | 8,670 | 8,780 | 1,395,190 |
| 2011/02/03 | 8,570 | 8,720 | 8,530 | 8,700 | 1,961,620 |
| 2011/02/02 | 8,500 | 8,600 | 8,430 | 8,560 | 2,022,420 |
| 2011/02/01 | 8,300 | 8,480 | 8,250 | 8,400 | 1,620,670 |
| 2011/01/31 | 8,170 | 8,200 | 8,070 | 8,100 | 866,480 |
| 2011/01/28 | 8,370 | 8,370 | 8,170 | 8,290 | 941,880 |
| 2011/01/27 | 8,300 | 8,390 | 8,200 | 8,380 | 1,117,300 |
| 2011/01/26 | 8,250 | 8,280 | 8,150 | 8,170 | 797,860 |
| 2011/01/25 | 8,110 | 8,270 | 8,110 | 8,200 | 1,478,260 |
| 2011/01/24 | 8,100 | 8,170 | 8,010 | 8,100 | 848,530 |
| 2011/01/21 | 8,340 | 8,350 | 7,980 | 8,050 | 1,773,130 |
| 2011/01/20 | 8,470 | 8,540 | 8,310 | 8,340 | 1,738,130 |
| 2011/01/19 | 8,350 | 8,620 | 8,320 | 8,540 | 2,276,740 |
| 2011/01/18 | 8,180 | 8,350 | 8,160 | 8,260 | 1,058,960 |
| 2011/01/17 | 8,270 | 8,350 | 8,190 | 8,200 | 1,008,520 |
| 2011/01/14 | 8,270 | 8,410 | 8,230 | 8,250 | 1,770,430 |
| 2011/01/13 | 8,280 | 8,310 | 8,210 | 8,280 | 1,124,440 |
| 2011/01/12 | 8,100 | 8,240 | 8,090 | 8,160 | 1,643,990 |
| 2011/01/11 | 8,020 | 8,110 | 7,950 | 8,030 | 1,610,040 |
| 2011/01/07 | 8,180 | 8,280 | 8,040 | 8,170 | 1,468,600 |
| 2011/01/06 | 8,500 | 8,500 | 8,150 | 8,200 | 1,765,500 |
| 2011/01/05 | 8,290 | 8,450 | 8,240 | 8,260 | 1,270,710 |
| 2011/01/04 | 8,090 | 8,240 | 8,050 | 8,220 | 1,088,960 |