日揮ホールディングス(1963)の株価時系列情報
日揮ホールディングス(1963)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 | 1,745 | 1,747 | 1,706 | 1,706 | 793,000 |
| 2009/12/29 | 1,738 | 1,746 | 1,718 | 1,722 | 1,192,000 |
| 2009/12/28 | 1,739 | 1,755 | 1,730 | 1,738 | 1,181,000 |
| 2009/12/25 | 1,750 | 1,751 | 1,727 | 1,730 | 728,000 |
| 2009/12/24 | 1,734 | 1,764 | 1,720 | 1,760 | 1,702,000 |
| 2009/12/22 | 1,675 | 1,709 | 1,671 | 1,709 | 1,632,000 |
| 2009/12/21 | 1,681 | 1,684 | 1,668 | 1,672 | 901,000 |
| 2009/12/18 | 1,690 | 1,700 | 1,666 | 1,680 | 1,411,000 |
| 2009/12/17 | 1,700 | 1,745 | 1,700 | 1,720 | 1,713,000 |
| 2009/12/16 | 1,720 | 1,720 | 1,701 | 1,713 | 1,389,000 |
| 2009/12/15 | 1,701 | 1,707 | 1,682 | 1,691 | 1,348,000 |
| 2009/12/14 | 1,729 | 1,729 | 1,682 | 1,718 | 1,248,000 |
| 2009/12/11 | 1,686 | 1,725 | 1,671 | 1,721 | 3,623,000 |
| 2009/12/10 | 1,708 | 1,708 | 1,651 | 1,661 | 2,091,000 |
| 2009/12/09 | 1,705 | 1,746 | 1,703 | 1,719 | 1,427,000 |
| 2009/12/08 | 1,737 | 1,744 | 1,726 | 1,729 | 939,000 |
| 2009/12/07 | 1,750 | 1,755 | 1,713 | 1,747 | 1,128,000 |
| 2009/12/04 | 1,700 | 1,704 | 1,662 | 1,692 | 1,297,000 |
| 2009/12/03 | 1,682 | 1,702 | 1,664 | 1,702 | 1,911,000 |
| 2009/12/02 | 1,650 | 1,686 | 1,634 | 1,679 | 1,645,000 |
| 2009/12/01 | 1,587 | 1,633 | 1,559 | 1,628 | 2,269,000 |
| 2009/11/30 | 1,615 | 1,638 | 1,603 | 1,617 | 2,831,000 |
| 2009/11/27 | 1,568 | 1,605 | 1,516 | 1,561 | 4,132,000 |
| 2009/11/26 | 1,648 | 1,697 | 1,637 | 1,658 | 1,116,000 |
| 2009/11/25 | 1,633 | 1,657 | 1,611 | 1,651 | 1,061,000 |
| 2009/11/24 | 1,670 | 1,675 | 1,632 | 1,634 | 1,442,000 |
| 2009/11/20 | 1,686 | 1,695 | 1,650 | 1,665 | 1,759,000 |
| 2009/11/19 | 1,717 | 1,731 | 1,690 | 1,715 | 1,379,000 |
| 2009/11/18 | 1,740 | 1,749 | 1,702 | 1,712 | 1,460,000 |
| 2009/11/17 | 1,743 | 1,747 | 1,722 | 1,724 | 1,165,000 |
| 2009/11/16 | 1,736 | 1,757 | 1,721 | 1,733 | 960,000 |
| 2009/11/13 | 1,727 | 1,745 | 1,712 | 1,740 | 1,574,000 |
| 2009/11/12 | 1,771 | 1,784 | 1,721 | 1,732 | 2,353,000 |
| 2009/11/11 | 1,766 | 1,795 | 1,761 | 1,776 | 1,971,000 |
| 2009/11/10 | 1,778 | 1,791 | 1,745 | 1,755 | 1,559,000 |
| 2009/11/09 | 1,712 | 1,760 | 1,703 | 1,748 | 1,014,000 |
| 2009/11/06 | 1,751 | 1,765 | 1,718 | 1,718 | 1,661,000 |
| 2009/11/05 | 1,743 | 1,763 | 1,722 | 1,738 | 1,580,000 |
| 2009/11/04 | 1,710 | 1,748 | 1,701 | 1,740 | 1,260,000 |
| 2009/11/02 | 1,709 | 1,733 | 1,696 | 1,728 | 1,530,000 |
| 2009/10/30 | 1,782 | 1,798 | 1,770 | 1,776 | 1,520,000 |
| 2009/10/29 | 1,754 | 1,769 | 1,742 | 1,752 | 1,781,000 |
| 2009/10/28 | 1,826 | 1,836 | 1,784 | 1,809 | 1,236,000 |
| 2009/10/27 | 1,851 | 1,854 | 1,819 | 1,841 | 1,670,000 |
| 2009/10/26 | 1,886 | 1,910 | 1,872 | 1,882 | 1,351,000 |
| 2009/10/23 | 1,911 | 1,918 | 1,896 | 1,904 | 1,108,000 |
| 2009/10/22 | 1,883 | 1,891 | 1,864 | 1,885 | 1,208,000 |
| 2009/10/21 | 1,901 | 1,917 | 1,890 | 1,897 | 1,738,000 |
| 2009/10/20 | 1,910 | 1,936 | 1,910 | 1,934 | 1,517,000 |
| 2009/10/19 | 1,930 | 1,931 | 1,885 | 1,894 | 1,890,000 |
| 2009/10/16 | 1,911 | 1,949 | 1,909 | 1,948 | 2,419,000 |
| 2009/10/15 | 1,864 | 1,913 | 1,861 | 1,910 | 2,379,000 |
| 2009/10/14 | 1,838 | 1,850 | 1,818 | 1,834 | 1,112,000 |
| 2009/10/13 | 1,845 | 1,847 | 1,814 | 1,837 | 1,477,000 |
| 2009/10/09 | 1,804 | 1,846 | 1,790 | 1,846 | 2,524,000 |
| 2009/10/08 | 1,777 | 1,796 | 1,764 | 1,789 | 1,535,000 |
| 2009/10/07 | 1,798 | 1,815 | 1,772 | 1,777 | 2,243,000 |
| 2009/10/06 | 1,726 | 1,753 | 1,717 | 1,738 | 1,557,000 |
| 2009/10/05 | 1,747 | 1,763 | 1,710 | 1,721 | 1,699,000 |
| 2009/10/02 | 1,774 | 1,780 | 1,750 | 1,774 | 2,141,000 |
| 2009/10/01 | 1,836 | 1,848 | 1,821 | 1,834 | 1,105,000 |
| 2009/09/30 | 1,829 | 1,847 | 1,820 | 1,836 | 1,057,000 |
| 2009/09/29 | 1,797 | 1,854 | 1,789 | 1,851 | 2,800,000 |
| 2009/09/28 | 1,769 | 1,770 | 1,729 | 1,737 | 1,803,000 |
| 2009/09/25 | 1,826 | 1,833 | 1,801 | 1,813 | 1,209,000 |
| 2009/09/24 | 1,807 | 1,872 | 1,797 | 1,856 | 2,154,000 |
| 2009/09/18 | 1,873 | 1,878 | 1,842 | 1,842 | 1,879,000 |
| 2009/09/17 | 1,875 | 1,893 | 1,857 | 1,873 | 1,980,000 |
| 2009/09/16 | 1,856 | 1,872 | 1,830 | 1,845 | 2,521,000 |
| 2009/09/15 | 1,820 | 1,857 | 1,814 | 1,855 | 3,159,000 |
| 2009/09/14 | 1,790 | 1,836 | 1,777 | 1,797 | 2,994,000 |
| 2009/09/11 | 1,805 | 1,816 | 1,776 | 1,807 | 5,807,000 |
| 2009/09/10 | 1,691 | 1,768 | 1,685 | 1,764 | 3,065,000 |
| 2009/09/09 | 1,670 | 1,688 | 1,648 | 1,661 | 1,018,000 |
| 2009/09/08 | 1,680 | 1,685 | 1,665 | 1,684 | 2,208,000 |
| 2009/09/07 | 1,631 | 1,654 | 1,623 | 1,652 | 1,012,000 |
| 2009/09/04 | 1,648 | 1,648 | 1,603 | 1,613 | 1,371,000 |
| 2009/09/03 | 1,664 | 1,664 | 1,633 | 1,633 | 1,599,000 |
| 2009/09/02 | 1,652 | 1,679 | 1,646 | 1,675 | 2,372,000 |
| 2009/09/01 | 1,702 | 1,733 | 1,700 | 1,715 | 1,219,000 |
| 2009/08/31 | 1,740 | 1,768 | 1,700 | 1,727 | 2,049,000 |
| 2009/08/28 | 1,748 | 1,748 | 1,711 | 1,736 | 1,512,000 |
| 2009/08/27 | 1,742 | 1,742 | 1,709 | 1,718 | 2,203,000 |
| 2009/08/26 | 1,727 | 1,767 | 1,727 | 1,761 | 2,975,000 |
| 2009/08/25 | 1,692 | 1,716 | 1,691 | 1,713 | 1,804,000 |
| 2009/08/24 | 1,703 | 1,714 | 1,690 | 1,710 | 1,633,000 |
| 2009/08/21 | 1,662 | 1,675 | 1,624 | 1,646 | 1,528,000 |
| 2009/08/20 | 1,650 | 1,686 | 1,642 | 1,675 | 1,864,000 |
| 2009/08/19 | 1,650 | 1,657 | 1,628 | 1,630 | 1,493,000 |
| 2009/08/18 | 1,618 | 1,669 | 1,617 | 1,663 | 1,778,000 |
| 2009/08/17 | 1,708 | 1,708 | 1,641 | 1,645 | 2,210,000 |
| 2009/08/14 | 1,739 | 1,739 | 1,706 | 1,709 | 2,459,000 |
| 2009/08/13 | 1,691 | 1,731 | 1,682 | 1,725 | 2,293,000 |
| 2009/08/12 | 1,713 | 1,729 | 1,648 | 1,661 | 3,975,000 |
| 2009/08/11 | 1,663 | 1,670 | 1,638 | 1,653 | 2,149,000 |
| 2009/08/10 | 1,686 | 1,721 | 1,657 | 1,674 | 2,994,000 |
| 2009/08/07 | 1,630 | 1,657 | 1,627 | 1,655 | 1,690,000 |
| 2009/08/06 | 1,603 | 1,638 | 1,602 | 1,629 | 1,395,000 |
| 2009/08/05 | 1,640 | 1,664 | 1,608 | 1,609 | 1,380,000 |
| 2009/08/04 | 1,659 | 1,683 | 1,640 | 1,661 | 2,179,000 |
| 2009/08/03 | 1,645 | 1,646 | 1,617 | 1,629 | 1,364,000 |
| 2009/07/31 | 1,645 | 1,652 | 1,633 | 1,640 | 1,397,000 |
| 2009/07/30 | 1,642 | 1,647 | 1,601 | 1,615 | 1,955,000 |
| 2009/07/29 | 1,642 | 1,681 | 1,642 | 1,648 | 1,451,000 |
| 2009/07/28 | 1,645 | 1,675 | 1,630 | 1,668 | 1,467,000 |
| 2009/07/27 | 1,651 | 1,665 | 1,638 | 1,640 | 1,532,000 |
| 2009/07/24 | 1,617 | 1,664 | 1,611 | 1,649 | 4,179,000 |
| 2009/07/23 | 1,565 | 1,589 | 1,546 | 1,575 | 2,115,000 |
| 2009/07/22 | 1,585 | 1,599 | 1,569 | 1,569 | 3,222,000 |
| 2009/07/21 | 1,526 | 1,565 | 1,521 | 1,565 | 2,725,000 |
| 2009/07/17 | 1,479 | 1,512 | 1,448 | 1,482 | 5,027,000 |
| 2009/07/16 | 1,373 | 1,446 | 1,373 | 1,427 | 4,686,000 |
| 2009/07/15 | 1,348 | 1,366 | 1,344 | 1,354 | 1,469,000 |
| 2009/07/14 | 1,369 | 1,384 | 1,353 | 1,368 | 1,609,000 |
| 2009/07/13 | 1,360 | 1,376 | 1,324 | 1,329 | 1,651,000 |
| 2009/07/10 | 1,399 | 1,403 | 1,368 | 1,378 | 2,412,000 |
| 2009/07/09 | 1,396 | 1,422 | 1,381 | 1,400 | 1,195,000 |
| 2009/07/08 | 1,400 | 1,422 | 1,397 | 1,404 | 1,590,000 |
| 2009/07/07 | 1,454 | 1,467 | 1,415 | 1,438 | 1,202,000 |
| 2009/07/06 | 1,490 | 1,492 | 1,450 | 1,461 | 1,031,000 |
| 2009/07/03 | 1,500 | 1,507 | 1,485 | 1,500 | 1,272,000 |
| 2009/07/02 | 1,553 | 1,564 | 1,512 | 1,518 | 1,872,000 |
| 2009/07/01 | 1,545 | 1,593 | 1,541 | 1,563 | 1,445,000 |
| 2009/06/30 | 1,584 | 1,585 | 1,550 | 1,560 | 1,758,000 |
| 2009/06/29 | 1,555 | 1,588 | 1,543 | 1,550 | 1,066,000 |
| 2009/06/26 | 1,582 | 1,598 | 1,556 | 1,581 | 1,769,000 |
| 2009/06/25 | 1,487 | 1,553 | 1,478 | 1,536 | 1,704,000 |
| 2009/06/24 | 1,484 | 1,485 | 1,464 | 1,478 | 1,965,000 |
| 2009/06/23 | 1,470 | 1,486 | 1,461 | 1,483 | 2,679,000 |
| 2009/06/22 | 1,555 | 1,567 | 1,541 | 1,559 | 1,311,000 |
| 2009/06/19 | 1,560 | 1,590 | 1,528 | 1,547 | 2,154,000 |
| 2009/06/18 | 1,558 | 1,573 | 1,551 | 1,565 | 1,228,000 |
| 2009/06/17 | 1,570 | 1,588 | 1,548 | 1,573 | 1,982,000 |
| 2009/06/16 | 1,594 | 1,605 | 1,580 | 1,583 | 2,126,000 |
| 2009/06/15 | 1,618 | 1,629 | 1,608 | 1,617 | 1,142,000 |
| 2009/06/12 | 1,667 | 1,667 | 1,615 | 1,627 | 4,860,000 |
| 2009/06/11 | 1,586 | 1,622 | 1,586 | 1,613 | 1,669,000 |
| 2009/06/10 | 1,599 | 1,604 | 1,581 | 1,595 | 1,900,000 |
| 2009/06/09 | 1,605 | 1,620 | 1,583 | 1,589 | 1,633,000 |
| 2009/06/08 | 1,631 | 1,638 | 1,607 | 1,609 | 2,492,000 |
| 2009/06/05 | 1,570 | 1,570 | 1,527 | 1,541 | 1,313,000 |
| 2009/06/04 | 1,537 | 1,558 | 1,517 | 1,530 | 1,634,000 |
| 2009/06/03 | 1,576 | 1,580 | 1,530 | 1,549 | 2,201,000 |
| 2009/06/02 | 1,622 | 1,630 | 1,574 | 1,575 | 2,856,000 |
| 2009/06/01 | 1,576 | 1,611 | 1,570 | 1,598 | 1,845,000 |
| 2009/05/29 | 1,567 | 1,585 | 1,558 | 1,572 | 2,241,000 |
| 2009/05/28 | 1,577 | 1,589 | 1,556 | 1,556 | 2,224,000 |
| 2009/05/27 | 1,541 | 1,603 | 1,541 | 1,568 | 2,703,000 |
| 2009/05/26 | 1,532 | 1,532 | 1,485 | 1,513 | 1,605,000 |
| 2009/05/25 | 1,517 | 1,544 | 1,510 | 1,525 | 2,107,000 |
| 2009/05/22 | 1,484 | 1,506 | 1,477 | 1,483 | 2,702,000 |
| 2009/05/21 | 1,527 | 1,529 | 1,482 | 1,486 | 3,593,000 |
| 2009/05/20 | 1,501 | 1,540 | 1,491 | 1,526 | 2,481,000 |
| 2009/05/19 | 1,449 | 1,487 | 1,442 | 1,481 | 2,829,000 |
| 2009/05/18 | 1,395 | 1,396 | 1,381 | 1,389 | 1,119,000 |
| 2009/05/15 | 1,412 | 1,418 | 1,391 | 1,401 | 1,372,000 |
| 2009/05/14 | 1,371 | 1,432 | 1,358 | 1,412 | 3,295,000 |
| 2009/05/13 | 1,386 | 1,428 | 1,381 | 1,407 | 2,561,000 |
| 2009/05/12 | 1,420 | 1,429 | 1,362 | 1,385 | 3,318,000 |
| 2009/05/11 | 1,436 | 1,445 | 1,414 | 1,432 | 1,876,000 |
| 2009/05/08 | 1,378 | 1,420 | 1,351 | 1,416 | 1,877,000 |
| 2009/05/07 | 1,352 | 1,388 | 1,352 | 1,378 | 2,263,000 |
| 2009/05/01 | 1,265 | 1,324 | 1,265 | 1,312 | 1,250,000 |
| 2009/04/30 | 1,290 | 1,307 | 1,281 | 1,285 | 1,825,000 |
| 2009/04/28 | 1,306 | 1,343 | 1,254 | 1,254 | 2,030,000 |
| 2009/04/27 | 1,330 | 1,350 | 1,314 | 1,332 | 1,742,000 |
| 2009/04/24 | 1,339 | 1,339 | 1,311 | 1,319 | 1,409,000 |
| 2009/04/23 | 1,314 | 1,346 | 1,292 | 1,337 | 1,602,000 |
| 2009/04/22 | 1,307 | 1,320 | 1,271 | 1,303 | 1,714,000 |
| 2009/04/21 | 1,287 | 1,316 | 1,285 | 1,310 | 2,109,000 |
| 2009/04/20 | 1,346 | 1,364 | 1,345 | 1,355 | 1,492,000 |
| 2009/04/17 | 1,337 | 1,368 | 1,325 | 1,363 | 2,142,000 |
| 2009/04/16 | 1,340 | 1,359 | 1,319 | 1,324 | 2,170,000 |
| 2009/04/15 | 1,334 | 1,365 | 1,304 | 1,316 | 3,417,000 |
| 2009/04/14 | 1,309 | 1,323 | 1,270 | 1,314 | 3,926,000 |
| 2009/04/13 | 1,253 | 1,262 | 1,242 | 1,249 | 1,146,000 |
| 2009/04/10 | 1,281 | 1,286 | 1,235 | 1,252 | 2,087,000 |
| 2009/04/09 | 1,221 | 1,244 | 1,212 | 1,241 | 1,645,000 |
| 2009/04/08 | 1,230 | 1,232 | 1,190 | 1,198 | 1,728,000 |
| 2009/04/07 | 1,236 | 1,257 | 1,228 | 1,238 | 2,151,000 |
| 2009/04/06 | 1,200 | 1,263 | 1,191 | 1,256 | 4,110,000 |
| 2009/04/03 | 1,192 | 1,197 | 1,178 | 1,180 | 2,237,000 |
| 2009/04/02 | 1,173 | 1,179 | 1,153 | 1,172 | 2,088,000 |
| 2009/04/01 | 1,118 | 1,153 | 1,111 | 1,142 | 2,250,000 |
| 2009/03/31 | 1,113 | 1,163 | 1,112 | 1,116 | 2,001,000 |
| 2009/03/30 | 1,197 | 1,205 | 1,121 | 1,133 | 2,668,000 |
| 2009/03/27 | 1,213 | 1,233 | 1,200 | 1,204 | 2,748,000 |
| 2009/03/26 | 1,156 | 1,198 | 1,145 | 1,196 | 2,097,000 |
| 2009/03/25 | 1,187 | 1,190 | 1,151 | 1,169 | 3,500,000 |
| 2009/03/24 | 1,160 | 1,199 | 1,140 | 1,194 | 4,572,000 |
| 2009/03/23 | 1,028 | 1,110 | 1,028 | 1,103 | 3,709,000 |
| 2009/03/19 | 1,060 | 1,074 | 1,037 | 1,048 | 3,033,000 |
| 2009/03/18 | 1,100 | 1,114 | 1,027 | 1,064 | 5,380,000 |
| 2009/03/17 | 1,112 | 1,158 | 1,108 | 1,117 | 4,992,000 |
| 2009/03/16 | 1,211 | 1,218 | 1,081 | 1,112 | 9,876,000 |
| 2009/03/13 | 1,195 | 1,240 | 1,195 | 1,211 | 4,799,000 |
| 2009/03/12 | 1,216 | 1,223 | 1,165 | 1,168 | 2,860,000 |
| 2009/03/11 | 1,220 | 1,252 | 1,210 | 1,236 | 4,307,000 |
| 2009/03/10 | 1,090 | 1,154 | 1,083 | 1,147 | 2,481,000 |
| 2009/03/09 | 1,116 | 1,134 | 1,083 | 1,095 | 1,847,000 |
| 2009/03/06 | 1,118 | 1,138 | 1,105 | 1,126 | 2,195,000 |
| 2009/03/05 | 1,145 | 1,187 | 1,140 | 1,174 | 1,963,000 |
| 2009/03/04 | 1,078 | 1,132 | 1,066 | 1,124 | 1,903,000 |
| 2009/03/03 | 1,076 | 1,115 | 1,073 | 1,098 | 1,715,000 |
| 2009/03/02 | 1,106 | 1,132 | 1,102 | 1,121 | 2,022,000 |
| 2009/02/27 | 1,145 | 1,150 | 1,117 | 1,140 | 1,838,000 |
| 2009/02/26 | 1,127 | 1,171 | 1,114 | 1,125 | 1,977,000 |
| 2009/02/25 | 1,100 | 1,117 | 1,084 | 1,115 | 3,291,000 |
| 2009/02/24 | 1,101 | 1,118 | 1,041 | 1,069 | 2,470,000 |
| 2009/02/23 | 1,108 | 1,156 | 1,107 | 1,141 | 1,799,000 |
| 2009/02/20 | 1,185 | 1,194 | 1,137 | 1,148 | 1,615,000 |
| 2009/02/19 | 1,233 | 1,239 | 1,182 | 1,200 | 2,328,000 |
| 2009/02/18 | 1,134 | 1,202 | 1,123 | 1,195 | 2,544,000 |
| 2009/02/17 | 1,191 | 1,199 | 1,140 | 1,174 | 3,093,000 |
| 2009/02/16 | 1,263 | 1,264 | 1,203 | 1,209 | 2,730,000 |
| 2009/02/13 | 1,281 | 1,288 | 1,232 | 1,263 | 2,472,000 |
| 2009/02/12 | 1,257 | 1,284 | 1,244 | 1,261 | 1,842,000 |
| 2009/02/10 | 1,300 | 1,323 | 1,271 | 1,285 | 1,553,000 |
| 2009/02/09 | 1,365 | 1,365 | 1,280 | 1,280 | 1,610,000 |
| 2009/02/06 | 1,351 | 1,358 | 1,315 | 1,325 | 1,654,000 |
| 2009/02/05 | 1,276 | 1,324 | 1,265 | 1,291 | 1,663,000 |
| 2009/02/04 | 1,260 | 1,306 | 1,253 | 1,296 | 2,409,000 |
| 2009/02/03 | 1,242 | 1,315 | 1,228 | 1,259 | 2,227,000 |
| 2009/02/02 | 1,297 | 1,303 | 1,240 | 1,243 | 3,357,000 |
| 2009/01/30 | 1,300 | 1,307 | 1,284 | 1,305 | 1,615,000 |
| 2009/01/29 | 1,376 | 1,384 | 1,322 | 1,348 | 2,604,000 |
| 2009/01/28 | 1,319 | 1,353 | 1,297 | 1,336 | 1,800,000 |
| 2009/01/27 | 1,276 | 1,326 | 1,258 | 1,313 | 2,377,000 |
| 2009/01/26 | 1,235 | 1,248 | 1,205 | 1,216 | 1,737,000 |
| 2009/01/23 | 1,320 | 1,320 | 1,250 | 1,250 | 2,851,000 |
| 2009/01/22 | 1,263 | 1,332 | 1,239 | 1,329 | 3,478,000 |
| 2009/01/21 | 1,255 | 1,265 | 1,225 | 1,243 | 2,385,000 |
| 2009/01/20 | 1,319 | 1,348 | 1,248 | 1,275 | 2,742,000 |
| 2009/01/19 | 1,301 | 1,339 | 1,293 | 1,299 | 2,224,000 |
| 2009/01/16 | 1,230 | 1,289 | 1,216 | 1,281 | 2,778,000 |
| 2009/01/15 | 1,215 | 1,220 | 1,181 | 1,190 | 2,950,000 |
| 2009/01/14 | 1,242 | 1,285 | 1,216 | 1,256 | 2,900,000 |
| 2009/01/13 | 1,290 | 1,290 | 1,255 | 1,256 | 2,873,000 |
| 2009/01/09 | 1,335 | 1,372 | 1,327 | 1,351 | 2,210,000 |
| 2009/01/08 | 1,431 | 1,432 | 1,307 | 1,313 | 2,965,000 |
| 2009/01/07 | 1,454 | 1,479 | 1,430 | 1,442 | 2,037,000 |
| 2009/01/06 | 1,412 | 1,445 | 1,405 | 1,434 | 1,965,000 |
| 2009/01/05 | 1,384 | 1,400 | 1,361 | 1,391 | 1,565,000 |