アサヒグループホールディングス(2502)の株価時系列情報
アサヒグループホールディングス(2502)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 | 1,746 | 1,747 | 1,712 | 1,712 | 1,053,600 |
| 2009/12/29 | 1,722 | 1,730 | 1,708 | 1,727 | 1,269,100 |
| 2009/12/28 | 1,702 | 1,728 | 1,702 | 1,721 | 1,082,500 |
| 2009/12/25 | 1,719 | 1,723 | 1,705 | 1,716 | 1,003,000 |
| 2009/12/24 | 1,700 | 1,729 | 1,700 | 1,723 | 1,766,700 |
| 2009/12/22 | 1,722 | 1,727 | 1,698 | 1,724 | 1,897,300 |
| 2009/12/21 | 1,726 | 1,733 | 1,722 | 1,722 | 1,587,500 |
| 2009/12/18 | 1,718 | 1,728 | 1,706 | 1,725 | 2,303,600 |
| 2009/12/17 | 1,710 | 1,718 | 1,701 | 1,701 | 1,561,200 |
| 2009/12/16 | 1,700 | 1,717 | 1,683 | 1,701 | 1,950,100 |
| 2009/12/15 | 1,675 | 1,685 | 1,660 | 1,675 | 1,852,900 |
| 2009/12/14 | 1,661 | 1,663 | 1,648 | 1,660 | 2,309,100 |
| 2009/12/11 | 1,670 | 1,670 | 1,636 | 1,652 | 4,233,100 |
| 2009/12/10 | 1,639 | 1,665 | 1,633 | 1,652 | 3,658,100 |
| 2009/12/09 | 1,618 | 1,635 | 1,618 | 1,623 | 1,336,400 |
| 2009/12/08 | 1,603 | 1,625 | 1,600 | 1,623 | 1,724,200 |
| 2009/12/07 | 1,624 | 1,633 | 1,599 | 1,600 | 1,588,400 |
| 2009/12/04 | 1,624 | 1,635 | 1,585 | 1,594 | 2,413,700 |
| 2009/12/03 | 1,602 | 1,626 | 1,594 | 1,624 | 2,888,900 |
| 2009/12/02 | 1,565 | 1,593 | 1,561 | 1,572 | 1,938,100 |
| 2009/12/01 | 1,566 | 1,581 | 1,552 | 1,563 | 2,602,700 |
| 2009/11/30 | 1,500 | 1,536 | 1,494 | 1,536 | 2,486,300 |
| 2009/11/27 | 1,495 | 1,505 | 1,476 | 1,481 | 1,730,900 |
| 2009/11/26 | 1,517 | 1,537 | 1,505 | 1,510 | 1,848,900 |
| 2009/11/25 | 1,523 | 1,527 | 1,502 | 1,514 | 1,449,400 |
| 2009/11/24 | 1,502 | 1,514 | 1,493 | 1,506 | 2,197,600 |
| 2009/11/20 | 1,515 | 1,523 | 1,500 | 1,506 | 1,965,200 |
| 2009/11/19 | 1,507 | 1,531 | 1,495 | 1,523 | 3,292,500 |
| 2009/11/18 | 1,540 | 1,558 | 1,516 | 1,525 | 3,290,100 |
| 2009/11/17 | 1,570 | 1,570 | 1,546 | 1,552 | 1,823,500 |
| 2009/11/16 | 1,553 | 1,583 | 1,552 | 1,569 | 2,381,100 |
| 2009/11/13 | 1,531 | 1,572 | 1,531 | 1,556 | 2,192,200 |
| 2009/11/12 | 1,570 | 1,579 | 1,550 | 1,550 | 1,966,200 |
| 2009/11/11 | 1,616 | 1,627 | 1,565 | 1,567 | 3,507,400 |
| 2009/11/10 | 1,633 | 1,660 | 1,612 | 1,612 | 2,516,500 |
| 2009/11/09 | 1,645 | 1,645 | 1,622 | 1,630 | 2,521,300 |
| 2009/11/06 | 1,626 | 1,629 | 1,605 | 1,627 | 1,308,800 |
| 2009/11/05 | 1,622 | 1,626 | 1,605 | 1,617 | 1,614,700 |
| 2009/11/04 | 1,628 | 1,632 | 1,600 | 1,607 | 1,570,400 |
| 2009/11/02 | 1,621 | 1,642 | 1,610 | 1,639 | 3,119,800 |
| 2009/10/30 | 1,593 | 1,615 | 1,579 | 1,615 | 2,501,000 |
| 2009/10/29 | 1,593 | 1,596 | 1,559 | 1,563 | 3,304,600 |
| 2009/10/28 | 1,615 | 1,623 | 1,601 | 1,604 | 1,995,000 |
| 2009/10/27 | 1,618 | 1,631 | 1,606 | 1,630 | 1,828,000 |
| 2009/10/26 | 1,634 | 1,642 | 1,618 | 1,626 | 1,763,200 |
| 2009/10/23 | 1,622 | 1,644 | 1,622 | 1,626 | 2,054,100 |
| 2009/10/22 | 1,645 | 1,652 | 1,617 | 1,631 | 2,213,000 |
| 2009/10/21 | 1,678 | 1,682 | 1,662 | 1,675 | 1,523,600 |
| 2009/10/20 | 1,641 | 1,669 | 1,641 | 1,666 | 1,552,600 |
| 2009/10/19 | 1,655 | 1,672 | 1,644 | 1,647 | 1,751,200 |
| 2009/10/16 | 1,644 | 1,660 | 1,632 | 1,658 | 2,135,400 |
| 2009/10/15 | 1,655 | 1,657 | 1,642 | 1,652 | 2,095,400 |
| 2009/10/14 | 1,605 | 1,640 | 1,603 | 1,626 | 1,551,400 |
| 2009/10/13 | 1,611 | 1,634 | 1,607 | 1,609 | 3,986,400 |
| 2009/10/09 | 1,561 | 1,573 | 1,554 | 1,555 | 2,929,400 |
| 2009/10/08 | 1,561 | 1,590 | 1,554 | 1,561 | 2,200,400 |
| 2009/10/07 | 1,595 | 1,595 | 1,566 | 1,571 | 2,412,700 |
| 2009/10/06 | 1,620 | 1,620 | 1,571 | 1,595 | 1,914,600 |
| 2009/10/05 | 1,612 | 1,640 | 1,612 | 1,619 | 1,327,200 |
| 2009/10/02 | 1,620 | 1,641 | 1,609 | 1,612 | 2,371,400 |
| 2009/10/01 | 1,635 | 1,637 | 1,618 | 1,627 | 1,153,600 |
| 2009/09/30 | 1,640 | 1,643 | 1,627 | 1,642 | 1,550,800 |
| 2009/09/29 | 1,645 | 1,665 | 1,614 | 1,614 | 2,576,300 |
| 2009/09/28 | 1,684 | 1,705 | 1,656 | 1,660 | 1,392,700 |
| 2009/09/25 | 1,689 | 1,703 | 1,681 | 1,689 | 2,426,800 |
| 2009/09/24 | 1,692 | 1,698 | 1,665 | 1,686 | 2,582,500 |
| 2009/09/18 | 1,624 | 1,638 | 1,613 | 1,632 | 1,665,100 |
| 2009/09/17 | 1,617 | 1,626 | 1,598 | 1,619 | 1,147,000 |
| 2009/09/16 | 1,606 | 1,620 | 1,596 | 1,600 | 1,431,400 |
| 2009/09/15 | 1,617 | 1,617 | 1,589 | 1,593 | 797,000 |
| 2009/09/14 | 1,607 | 1,630 | 1,590 | 1,596 | 1,758,400 |
| 2009/09/11 | 1,633 | 1,633 | 1,589 | 1,606 | 4,913,500 |
| 2009/09/10 | 1,604 | 1,622 | 1,595 | 1,603 | 1,296,800 |
| 2009/09/09 | 1,590 | 1,599 | 1,580 | 1,587 | 1,082,700 |
| 2009/09/08 | 1,604 | 1,609 | 1,593 | 1,599 | 949,600 |
| 2009/09/07 | 1,614 | 1,623 | 1,603 | 1,604 | 1,095,200 |
| 2009/09/04 | 1,585 | 1,596 | 1,585 | 1,589 | 1,341,500 |
| 2009/09/03 | 1,571 | 1,600 | 1,560 | 1,586 | 2,201,800 |
| 2009/09/02 | 1,585 | 1,610 | 1,575 | 1,594 | 2,069,200 |
| 2009/09/01 | 1,599 | 1,623 | 1,599 | 1,612 | 1,502,300 |
| 2009/08/31 | 1,615 | 1,650 | 1,594 | 1,618 | 1,957,700 |
| 2009/08/28 | 1,617 | 1,621 | 1,592 | 1,615 | 1,580,200 |
| 2009/08/27 | 1,603 | 1,614 | 1,583 | 1,600 | 1,997,100 |
| 2009/08/26 | 1,624 | 1,630 | 1,609 | 1,625 | 2,100,800 |
| 2009/08/25 | 1,633 | 1,673 | 1,621 | 1,638 | 4,740,200 |
| 2009/08/24 | 1,610 | 1,634 | 1,609 | 1,619 | 3,210,300 |
| 2009/08/21 | 1,540 | 1,571 | 1,527 | 1,564 | 4,093,500 |
| 2009/08/20 | 1,487 | 1,534 | 1,486 | 1,526 | 2,098,200 |
| 2009/08/19 | 1,495 | 1,506 | 1,483 | 1,489 | 1,979,300 |
| 2009/08/18 | 1,494 | 1,514 | 1,492 | 1,497 | 1,795,500 |
| 2009/08/17 | 1,510 | 1,519 | 1,491 | 1,494 | 1,669,400 |
| 2009/08/14 | 1,513 | 1,528 | 1,497 | 1,522 | 2,537,400 |
| 2009/08/13 | 1,497 | 1,504 | 1,489 | 1,499 | 1,371,200 |
| 2009/08/12 | 1,500 | 1,503 | 1,482 | 1,484 | 1,872,800 |
| 2009/08/11 | 1,491 | 1,502 | 1,489 | 1,498 | 1,798,300 |
| 2009/08/10 | 1,483 | 1,500 | 1,476 | 1,490 | 1,291,800 |
| 2009/08/07 | 1,468 | 1,485 | 1,467 | 1,483 | 2,232,500 |
| 2009/08/06 | 1,471 | 1,496 | 1,471 | 1,488 | 1,496,100 |
| 2009/08/05 | 1,472 | 1,490 | 1,465 | 1,480 | 2,418,200 |
| 2009/08/04 | 1,500 | 1,504 | 1,486 | 1,495 | 1,862,800 |
| 2009/08/03 | 1,500 | 1,500 | 1,479 | 1,485 | 2,247,700 |
| 2009/07/31 | 1,487 | 1,519 | 1,482 | 1,505 | 2,435,000 |
| 2009/07/30 | 1,476 | 1,493 | 1,466 | 1,485 | 3,103,700 |
| 2009/07/29 | 1,484 | 1,492 | 1,477 | 1,489 | 1,958,200 |
| 2009/07/28 | 1,450 | 1,476 | 1,450 | 1,476 | 1,756,000 |
| 2009/07/27 | 1,450 | 1,466 | 1,442 | 1,449 | 1,749,300 |
| 2009/07/24 | 1,437 | 1,452 | 1,424 | 1,449 | 2,494,500 |
| 2009/07/23 | 1,429 | 1,455 | 1,428 | 1,437 | 2,404,800 |
| 2009/07/22 | 1,420 | 1,431 | 1,408 | 1,428 | 1,912,700 |
| 2009/07/21 | 1,409 | 1,420 | 1,379 | 1,406 | 2,728,500 |
| 2009/07/17 | 1,388 | 1,410 | 1,380 | 1,400 | 2,464,500 |
| 2009/07/16 | 1,430 | 1,433 | 1,392 | 1,392 | 2,439,000 |
| 2009/07/15 | 1,400 | 1,432 | 1,399 | 1,429 | 2,334,500 |
| 2009/07/14 | 1,401 | 1,428 | 1,400 | 1,407 | 2,915,800 |
| 2009/07/13 | 1,390 | 1,427 | 1,382 | 1,395 | 3,925,900 |
| 2009/07/10 | 1,344 | 1,368 | 1,323 | 1,361 | 2,129,800 |
| 2009/07/09 | 1,340 | 1,351 | 1,329 | 1,343 | 1,660,300 |
| 2009/07/08 | 1,362 | 1,375 | 1,356 | 1,357 | 1,801,400 |
| 2009/07/07 | 1,342 | 1,372 | 1,335 | 1,363 | 2,579,600 |
| 2009/07/06 | 1,314 | 1,329 | 1,310 | 1,314 | 1,214,900 |
| 2009/07/03 | 1,317 | 1,327 | 1,304 | 1,317 | 1,568,000 |
| 2009/07/02 | 1,381 | 1,382 | 1,344 | 1,344 | 1,430,400 |
| 2009/07/01 | 1,367 | 1,383 | 1,357 | 1,363 | 1,845,700 |
| 2009/06/30 | 1,390 | 1,397 | 1,382 | 1,387 | 1,450,700 |
| 2009/06/29 | 1,374 | 1,398 | 1,369 | 1,375 | 2,387,300 |
| 2009/06/26 | 1,339 | 1,360 | 1,320 | 1,354 | 1,813,600 |
| 2009/06/25 | 1,328 | 1,345 | 1,326 | 1,326 | 2,173,500 |
| 2009/06/24 | 1,346 | 1,356 | 1,328 | 1,329 | 2,491,700 |
| 2009/06/23 | 1,360 | 1,387 | 1,352 | 1,354 | 2,786,700 |
| 2009/06/22 | 1,378 | 1,388 | 1,367 | 1,368 | 2,188,300 |
| 2009/06/19 | 1,358 | 1,378 | 1,352 | 1,358 | 2,176,800 |
| 2009/06/18 | 1,346 | 1,392 | 1,345 | 1,372 | 2,763,400 |
| 2009/06/17 | 1,340 | 1,363 | 1,330 | 1,346 | 1,722,700 |
| 2009/06/16 | 1,336 | 1,345 | 1,326 | 1,330 | 1,764,800 |
| 2009/06/15 | 1,344 | 1,350 | 1,333 | 1,343 | 1,608,600 |
| 2009/06/12 | 1,336 | 1,340 | 1,330 | 1,333 | 4,751,700 |
| 2009/06/11 | 1,317 | 1,329 | 1,314 | 1,314 | 1,294,000 |
| 2009/06/10 | 1,328 | 1,338 | 1,320 | 1,330 | 1,582,700 |
| 2009/06/09 | 1,321 | 1,324 | 1,310 | 1,323 | 1,924,600 |
| 2009/06/08 | 1,300 | 1,310 | 1,297 | 1,307 | 1,368,000 |
| 2009/06/05 | 1,300 | 1,301 | 1,290 | 1,295 | 1,309,200 |
| 2009/06/04 | 1,291 | 1,299 | 1,287 | 1,295 | 1,363,300 |
| 2009/06/03 | 1,310 | 1,311 | 1,290 | 1,291 | 1,709,300 |
| 2009/06/02 | 1,320 | 1,324 | 1,302 | 1,302 | 2,301,900 |
| 2009/06/01 | 1,310 | 1,332 | 1,302 | 1,316 | 1,586,700 |
| 2009/05/29 | 1,317 | 1,324 | 1,309 | 1,309 | 1,886,900 |
| 2009/05/28 | 1,343 | 1,350 | 1,311 | 1,314 | 2,053,500 |
| 2009/05/27 | 1,341 | 1,362 | 1,340 | 1,345 | 1,628,200 |
| 2009/05/26 | 1,341 | 1,347 | 1,326 | 1,344 | 1,699,700 |
| 2009/05/25 | 1,318 | 1,349 | 1,317 | 1,340 | 2,227,400 |
| 2009/05/22 | 1,310 | 1,332 | 1,308 | 1,316 | 2,006,600 |
| 2009/05/21 | 1,299 | 1,314 | 1,286 | 1,312 | 2,516,500 |
| 2009/05/20 | 1,289 | 1,303 | 1,283 | 1,291 | 1,485,000 |
| 2009/05/19 | 1,286 | 1,291 | 1,268 | 1,287 | 1,819,400 |
| 2009/05/18 | 1,270 | 1,276 | 1,253 | 1,261 | 1,819,100 |
| 2009/05/15 | 1,290 | 1,298 | 1,272 | 1,285 | 2,598,000 |
| 2009/05/14 | 1,281 | 1,307 | 1,278 | 1,295 | 3,275,900 |
| 2009/05/13 | 1,285 | 1,294 | 1,275 | 1,286 | 2,971,200 |
| 2009/05/12 | 1,274 | 1,292 | 1,267 | 1,281 | 2,177,600 |
| 2009/05/11 | 1,265 | 1,287 | 1,265 | 1,275 | 2,103,800 |
| 2009/05/08 | 1,262 | 1,269 | 1,246 | 1,262 | 2,167,300 |
| 2009/05/07 | 1,264 | 1,270 | 1,237 | 1,248 | 4,694,800 |
| 2009/05/01 | 1,240 | 1,243 | 1,209 | 1,218 | 2,075,100 |
| 2009/04/30 | 1,236 | 1,256 | 1,236 | 1,238 | 2,578,600 |
| 2009/04/28 | 1,220 | 1,234 | 1,216 | 1,216 | 3,409,100 |
| 2009/04/27 | 1,215 | 1,218 | 1,199 | 1,206 | 2,267,500 |
| 2009/04/24 | 1,210 | 1,214 | 1,196 | 1,201 | 1,761,700 |
| 2009/04/23 | 1,192 | 1,208 | 1,175 | 1,203 | 1,743,300 |
| 2009/04/22 | 1,188 | 1,209 | 1,174 | 1,194 | 3,935,100 |
| 2009/04/21 | 1,144 | 1,158 | 1,131 | 1,151 | 2,029,600 |
| 2009/04/20 | 1,173 | 1,178 | 1,152 | 1,152 | 2,012,000 |
| 2009/04/17 | 1,209 | 1,214 | 1,171 | 1,178 | 2,312,100 |
| 2009/04/16 | 1,195 | 1,216 | 1,176 | 1,191 | 1,885,500 |
| 2009/04/15 | 1,172 | 1,190 | 1,169 | 1,186 | 1,895,300 |
| 2009/04/14 | 1,176 | 1,187 | 1,170 | 1,172 | 2,386,200 |
| 2009/04/13 | 1,194 | 1,201 | 1,176 | 1,180 | 1,762,600 |
| 2009/04/10 | 1,226 | 1,226 | 1,195 | 1,206 | 2,381,300 |
| 2009/04/09 | 1,198 | 1,210 | 1,194 | 1,206 | 1,684,100 |
| 2009/04/08 | 1,207 | 1,208 | 1,173 | 1,192 | 2,486,700 |
| 2009/04/07 | 1,209 | 1,224 | 1,190 | 1,195 | 2,701,600 |
| 2009/04/06 | 1,225 | 1,231 | 1,207 | 1,229 | 2,334,100 |
| 2009/04/03 | 1,220 | 1,227 | 1,189 | 1,195 | 2,213,400 |
| 2009/04/02 | 1,211 | 1,220 | 1,197 | 1,212 | 2,223,400 |
| 2009/04/01 | 1,175 | 1,195 | 1,156 | 1,191 | 1,974,200 |
| 2009/03/31 | 1,200 | 1,217 | 1,166 | 1,176 | 2,645,300 |
| 2009/03/30 | 1,256 | 1,262 | 1,196 | 1,199 | 2,521,200 |
| 2009/03/27 | 1,263 | 1,277 | 1,252 | 1,261 | 1,576,700 |
| 2009/03/26 | 1,232 | 1,253 | 1,216 | 1,252 | 1,627,000 |
| 2009/03/25 | 1,227 | 1,261 | 1,214 | 1,260 | 1,921,900 |
| 2009/03/24 | 1,212 | 1,233 | 1,194 | 1,227 | 3,239,600 |
| 2009/03/23 | 1,184 | 1,213 | 1,177 | 1,212 | 2,341,700 |
| 2009/03/19 | 1,224 | 1,227 | 1,205 | 1,213 | 1,444,300 |
| 2009/03/18 | 1,200 | 1,217 | 1,188 | 1,205 | 2,464,800 |
| 2009/03/17 | 1,198 | 1,213 | 1,175 | 1,201 | 1,522,000 |
| 2009/03/16 | 1,169 | 1,193 | 1,162 | 1,171 | 1,864,800 |
| 2009/03/13 | 1,161 | 1,173 | 1,150 | 1,168 | 5,037,400 |
| 2009/03/12 | 1,146 | 1,154 | 1,116 | 1,121 | 2,218,200 |
| 2009/03/11 | 1,160 | 1,187 | 1,150 | 1,170 | 2,757,400 |
| 2009/03/10 | 1,131 | 1,139 | 1,110 | 1,123 | 1,842,600 |
| 2009/03/09 | 1,138 | 1,160 | 1,125 | 1,147 | 1,829,800 |
| 2009/03/06 | 1,115 | 1,137 | 1,101 | 1,118 | 2,321,300 |
| 2009/03/05 | 1,135 | 1,163 | 1,126 | 1,155 | 2,501,600 |
| 2009/03/04 | 1,144 | 1,153 | 1,120 | 1,148 | 2,754,100 |
| 2009/03/03 | 1,160 | 1,188 | 1,139 | 1,170 | 1,650,300 |
| 2009/03/02 | 1,200 | 1,214 | 1,178 | 1,191 | 1,665,600 |
| 2009/02/27 | 1,219 | 1,247 | 1,207 | 1,234 | 2,208,000 |
| 2009/02/26 | 1,198 | 1,241 | 1,191 | 1,235 | 2,167,900 |
| 2009/02/25 | 1,223 | 1,233 | 1,195 | 1,218 | 1,935,800 |
| 2009/02/24 | 1,198 | 1,229 | 1,198 | 1,221 | 1,825,400 |
| 2009/02/23 | 1,221 | 1,249 | 1,209 | 1,239 | 2,175,900 |
| 2009/02/20 | 1,213 | 1,233 | 1,190 | 1,220 | 3,129,800 |
| 2009/02/19 | 1,200 | 1,205 | 1,168 | 1,173 | 2,515,600 |
| 2009/02/18 | 1,213 | 1,214 | 1,191 | 1,194 | 2,054,600 |
| 2009/02/17 | 1,248 | 1,257 | 1,236 | 1,236 | 1,326,500 |
| 2009/02/16 | 1,251 | 1,264 | 1,245 | 1,260 | 1,600,700 |
| 2009/02/13 | 1,266 | 1,271 | 1,242 | 1,251 | 2,999,200 |
| 2009/02/12 | 1,270 | 1,270 | 1,235 | 1,246 | 3,439,700 |
| 2009/02/10 | 1,321 | 1,340 | 1,290 | 1,296 | 2,767,600 |
| 2009/02/09 | 1,406 | 1,406 | 1,340 | 1,340 | 2,231,400 |
| 2009/02/06 | 1,350 | 1,382 | 1,350 | 1,371 | 2,506,200 |
| 2009/02/05 | 1,336 | 1,340 | 1,315 | 1,330 | 2,152,200 |
| 2009/02/04 | 1,371 | 1,375 | 1,334 | 1,336 | 2,583,000 |
| 2009/02/03 | 1,416 | 1,425 | 1,386 | 1,391 | 1,807,000 |
| 2009/02/02 | 1,407 | 1,434 | 1,385 | 1,430 | 2,065,300 |
| 2009/01/30 | 1,395 | 1,406 | 1,370 | 1,406 | 1,702,700 |
| 2009/01/29 | 1,434 | 1,438 | 1,400 | 1,429 | 2,176,100 |
| 2009/01/28 | 1,439 | 1,448 | 1,401 | 1,404 | 2,034,400 |
| 2009/01/27 | 1,447 | 1,454 | 1,421 | 1,438 | 4,616,500 |
| 2009/01/26 | 1,311 | 1,359 | 1,310 | 1,347 | 1,973,100 |
| 2009/01/23 | 1,339 | 1,339 | 1,304 | 1,311 | 1,388,100 |
| 2009/01/22 | 1,324 | 1,325 | 1,285 | 1,325 | 3,171,100 |
| 2009/01/21 | 1,318 | 1,343 | 1,304 | 1,326 | 2,269,200 |
| 2009/01/20 | 1,345 | 1,357 | 1,324 | 1,328 | 2,443,200 |
| 2009/01/19 | 1,423 | 1,423 | 1,361 | 1,362 | 1,570,600 |
| 2009/01/16 | 1,373 | 1,416 | 1,360 | 1,407 | 2,627,900 |
| 2009/01/15 | 1,350 | 1,380 | 1,344 | 1,353 | 2,749,800 |
| 2009/01/14 | 1,396 | 1,413 | 1,375 | 1,402 | 1,759,100 |
| 2009/01/13 | 1,450 | 1,454 | 1,413 | 1,415 | 1,589,500 |
| 2009/01/09 | 1,494 | 1,504 | 1,470 | 1,472 | 1,572,100 |
| 2009/01/08 | 1,473 | 1,501 | 1,472 | 1,474 | 1,643,500 |
| 2009/01/07 | 1,572 | 1,572 | 1,472 | 1,472 | 3,040,900 |
| 2009/01/06 | 1,580 | 1,580 | 1,557 | 1,561 | 2,247,600 |
| 2009/01/05 | 1,580 | 1,580 | 1,553 | 1,562 | 834,400 |