キリンホールディングス(2503)の株価時系列情報
キリンホールディングス(2503)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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,154 | 1,154 | 1,134 | 1,139 | 2,261,000 |
| 2010/12/29 | 1,144 | 1,153 | 1,140 | 1,153 | 1,899,000 |
| 2010/12/28 | 1,152 | 1,152 | 1,143 | 1,144 | 1,624,000 |
| 2010/12/27 | 1,156 | 1,162 | 1,155 | 1,157 | 3,337,000 |
| 2010/12/24 | 1,160 | 1,168 | 1,158 | 1,160 | 2,454,000 |
| 2010/12/22 | 1,165 | 1,167 | 1,160 | 1,162 | 2,629,000 |
| 2010/12/21 | 1,162 | 1,172 | 1,162 | 1,171 | 3,188,000 |
| 2010/12/20 | 1,171 | 1,173 | 1,160 | 1,163 | 2,699,000 |
| 2010/12/17 | 1,180 | 1,181 | 1,172 | 1,172 | 2,355,000 |
| 2010/12/16 | 1,171 | 1,178 | 1,171 | 1,177 | 3,113,000 |
| 2010/12/15 | 1,175 | 1,178 | 1,171 | 1,171 | 2,620,000 |
| 2010/12/14 | 1,184 | 1,192 | 1,180 | 1,183 | 3,733,000 |
| 2010/12/13 | 1,170 | 1,178 | 1,169 | 1,172 | 2,292,000 |
| 2010/12/10 | 1,183 | 1,183 | 1,166 | 1,174 | 7,711,000 |
| 2010/12/09 | 1,171 | 1,177 | 1,167 | 1,170 | 2,585,000 |
| 2010/12/08 | 1,164 | 1,178 | 1,162 | 1,170 | 3,714,000 |
| 2010/12/07 | 1,156 | 1,158 | 1,150 | 1,158 | 2,398,000 |
| 2010/12/06 | 1,167 | 1,171 | 1,155 | 1,155 | 2,304,000 |
| 2010/12/03 | 1,177 | 1,182 | 1,164 | 1,164 | 3,280,000 |
| 2010/12/02 | 1,179 | 1,179 | 1,162 | 1,164 | 2,558,000 |
| 2010/12/01 | 1,159 | 1,166 | 1,146 | 1,157 | 3,443,000 |
| 2010/11/30 | 1,184 | 1,187 | 1,162 | 1,166 | 4,854,000 |
| 2010/11/29 | 1,168 | 1,184 | 1,168 | 1,177 | 2,114,000 |
| 2010/11/26 | 1,167 | 1,176 | 1,167 | 1,171 | 1,967,000 |
| 2010/11/25 | 1,176 | 1,178 | 1,165 | 1,166 | 3,176,000 |
| 2010/11/24 | 1,175 | 1,182 | 1,163 | 1,174 | 3,891,000 |
| 2010/11/22 | 1,201 | 1,208 | 1,187 | 1,187 | 4,925,000 |
| 2010/11/19 | 1,198 | 1,209 | 1,190 | 1,196 | 6,749,000 |
| 2010/11/18 | 1,179 | 1,191 | 1,177 | 1,187 | 5,046,000 |
| 2010/11/17 | 1,169 | 1,171 | 1,163 | 1,165 | 3,849,000 |
| 2010/11/16 | 1,145 | 1,180 | 1,136 | 1,172 | 8,453,000 |
| 2010/11/15 | 1,128 | 1,131 | 1,120 | 1,131 | 3,753,000 |
| 2010/11/12 | 1,125 | 1,136 | 1,122 | 1,123 | 4,655,000 |
| 2010/11/11 | 1,142 | 1,143 | 1,124 | 1,128 | 5,055,000 |
| 2010/11/10 | 1,085 | 1,147 | 1,083 | 1,145 | 6,561,000 |
| 2010/11/09 | 1,097 | 1,097 | 1,078 | 1,083 | 4,464,000 |
| 2010/11/08 | 1,100 | 1,105 | 1,076 | 1,086 | 4,450,000 |
| 2010/11/05 | 1,110 | 1,129 | 1,101 | 1,114 | 2,590,000 |
| 2010/11/04 | 1,099 | 1,101 | 1,084 | 1,093 | 2,782,000 |
| 2010/11/02 | 1,078 | 1,079 | 1,060 | 1,076 | 2,553,000 |
| 2010/11/01 | 1,102 | 1,103 | 1,079 | 1,082 | 2,212,000 |
| 2010/10/29 | 1,118 | 1,118 | 1,091 | 1,104 | 3,088,000 |
| 2010/10/28 | 1,121 | 1,121 | 1,106 | 1,117 | 4,605,000 |
| 2010/10/27 | 1,129 | 1,132 | 1,107 | 1,118 | 2,264,000 |
| 2010/10/26 | 1,124 | 1,141 | 1,123 | 1,130 | 1,810,000 |
| 2010/10/25 | 1,124 | 1,138 | 1,122 | 1,123 | 1,780,000 |
| 2010/10/22 | 1,129 | 1,145 | 1,129 | 1,133 | 2,164,000 |
| 2010/10/21 | 1,125 | 1,137 | 1,115 | 1,121 | 2,246,000 |
| 2010/10/20 | 1,116 | 1,135 | 1,107 | 1,130 | 3,319,000 |
| 2010/10/19 | 1,122 | 1,139 | 1,119 | 1,124 | 2,389,000 |
| 2010/10/18 | 1,119 | 1,144 | 1,115 | 1,130 | 2,984,000 |
| 2010/10/15 | 1,120 | 1,120 | 1,100 | 1,106 | 3,233,000 |
| 2010/10/14 | 1,137 | 1,140 | 1,121 | 1,122 | 4,335,000 |
| 2010/10/13 | 1,154 | 1,157 | 1,124 | 1,129 | 3,080,000 |
| 2010/10/12 | 1,165 | 1,165 | 1,117 | 1,122 | 3,496,000 |
| 2010/10/08 | 1,181 | 1,181 | 1,159 | 1,159 | 3,358,000 |
| 2010/10/07 | 1,174 | 1,182 | 1,171 | 1,181 | 2,375,000 |
| 2010/10/06 | 1,194 | 1,194 | 1,180 | 1,184 | 2,603,000 |
| 2010/10/05 | 1,180 | 1,185 | 1,166 | 1,184 | 2,592,000 |
| 2010/10/04 | 1,190 | 1,198 | 1,177 | 1,180 | 1,733,000 |
| 2010/10/01 | 1,193 | 1,193 | 1,180 | 1,185 | 2,090,000 |
| 2010/09/30 | 1,200 | 1,214 | 1,185 | 1,185 | 2,986,000 |
| 2010/09/29 | 1,187 | 1,202 | 1,186 | 1,199 | 2,638,000 |
| 2010/09/28 | 1,187 | 1,194 | 1,184 | 1,189 | 1,405,000 |
| 2010/09/27 | 1,188 | 1,195 | 1,181 | 1,194 | 1,764,000 |
| 2010/09/24 | 1,177 | 1,194 | 1,168 | 1,183 | 2,768,000 |
| 2010/09/22 | 1,186 | 1,192 | 1,182 | 1,184 | 1,734,000 |
| 2010/09/21 | 1,209 | 1,209 | 1,184 | 1,191 | 2,564,000 |
| 2010/09/17 | 1,183 | 1,205 | 1,183 | 1,194 | 3,280,000 |
| 2010/09/16 | 1,207 | 1,209 | 1,176 | 1,177 | 3,762,000 |
| 2010/09/15 | 1,185 | 1,209 | 1,177 | 1,201 | 3,392,000 |
| 2010/09/14 | 1,171 | 1,190 | 1,165 | 1,184 | 2,497,000 |
| 2010/09/13 | 1,184 | 1,195 | 1,173 | 1,175 | 2,701,000 |
| 2010/09/10 | 1,163 | 1,190 | 1,159 | 1,178 | 5,020,000 |
| 2010/09/09 | 1,171 | 1,173 | 1,155 | 1,159 | 2,101,000 |
| 2010/09/08 | 1,157 | 1,166 | 1,151 | 1,164 | 2,968,000 |
| 2010/09/07 | 1,165 | 1,173 | 1,150 | 1,158 | 3,587,000 |
| 2010/09/06 | 1,170 | 1,180 | 1,164 | 1,177 | 3,090,000 |
| 2010/09/03 | 1,192 | 1,196 | 1,159 | 1,162 | 3,389,000 |
| 2010/09/02 | 1,200 | 1,202 | 1,177 | 1,190 | 3,696,000 |
| 2010/09/01 | 1,162 | 1,173 | 1,145 | 1,173 | 2,872,000 |
| 2010/08/31 | 1,190 | 1,190 | 1,157 | 1,162 | 3,550,000 |
| 2010/08/30 | 1,190 | 1,215 | 1,185 | 1,206 | 2,793,000 |
| 2010/08/27 | 1,171 | 1,178 | 1,145 | 1,175 | 5,279,000 |
| 2010/08/26 | 1,180 | 1,194 | 1,170 | 1,188 | 3,172,000 |
| 2010/08/25 | 1,170 | 1,174 | 1,155 | 1,171 | 3,087,000 |
| 2010/08/24 | 1,165 | 1,179 | 1,159 | 1,177 | 1,943,000 |
| 2010/08/23 | 1,179 | 1,180 | 1,160 | 1,177 | 2,338,000 |
| 2010/08/20 | 1,193 | 1,193 | 1,173 | 1,177 | 2,224,000 |
| 2010/08/19 | 1,195 | 1,202 | 1,194 | 1,202 | 2,836,000 |
| 2010/08/18 | 1,190 | 1,195 | 1,174 | 1,190 | 2,616,000 |
| 2010/08/17 | 1,167 | 1,196 | 1,159 | 1,190 | 3,148,000 |
| 2010/08/16 | 1,167 | 1,186 | 1,167 | 1,181 | 1,857,000 |
| 2010/08/13 | 1,159 | 1,175 | 1,154 | 1,174 | 2,613,000 |
| 2010/08/12 | 1,150 | 1,166 | 1,150 | 1,166 | 2,309,000 |
| 2010/08/11 | 1,177 | 1,180 | 1,164 | 1,172 | 1,509,000 |
| 2010/08/10 | 1,197 | 1,199 | 1,179 | 1,188 | 1,831,000 |
| 2010/08/09 | 1,183 | 1,198 | 1,183 | 1,196 | 1,332,000 |
| 2010/08/06 | 1,171 | 1,197 | 1,171 | 1,194 | 1,726,000 |
| 2010/08/05 | 1,175 | 1,187 | 1,165 | 1,181 | 2,894,000 |
| 2010/08/04 | 1,169 | 1,175 | 1,154 | 1,163 | 2,381,000 |
| 2010/08/03 | 1,173 | 1,191 | 1,170 | 1,184 | 3,477,000 |
| 2010/08/02 | 1,154 | 1,163 | 1,145 | 1,145 | 2,041,000 |
| 2010/07/30 | 1,171 | 1,172 | 1,151 | 1,154 | 2,623,000 |
| 2010/07/29 | 1,160 | 1,174 | 1,153 | 1,170 | 2,526,000 |
| 2010/07/28 | 1,151 | 1,176 | 1,150 | 1,168 | 3,160,000 |
| 2010/07/27 | 1,149 | 1,154 | 1,144 | 1,148 | 2,503,000 |
| 2010/07/26 | 1,155 | 1,167 | 1,151 | 1,152 | 2,123,000 |
| 2010/07/23 | 1,127 | 1,150 | 1,125 | 1,150 | 4,235,000 |
| 2010/07/22 | 1,100 | 1,103 | 1,090 | 1,097 | 3,178,000 |
| 2010/07/21 | 1,114 | 1,117 | 1,102 | 1,103 | 2,503,000 |
| 2010/07/20 | 1,101 | 1,121 | 1,095 | 1,110 | 3,051,000 |
| 2010/07/16 | 1,120 | 1,139 | 1,101 | 1,109 | 4,307,000 |
| 2010/07/15 | 1,144 | 1,148 | 1,131 | 1,131 | 1,676,000 |
| 2010/07/14 | 1,148 | 1,167 | 1,148 | 1,158 | 2,649,000 |
| 2010/07/13 | 1,125 | 1,142 | 1,125 | 1,132 | 2,979,000 |
| 2010/07/12 | 1,132 | 1,139 | 1,122 | 1,123 | 2,473,000 |
| 2010/07/09 | 1,158 | 1,160 | 1,136 | 1,143 | 3,691,000 |
| 2010/07/08 | 1,137 | 1,147 | 1,130 | 1,147 | 2,252,000 |
| 2010/07/07 | 1,129 | 1,132 | 1,113 | 1,118 | 2,508,000 |
| 2010/07/06 | 1,117 | 1,125 | 1,108 | 1,125 | 1,955,000 |
| 2010/07/05 | 1,116 | 1,134 | 1,112 | 1,131 | 2,224,000 |
| 2010/07/02 | 1,127 | 1,127 | 1,106 | 1,108 | 2,270,000 |
| 2010/07/01 | 1,122 | 1,138 | 1,113 | 1,124 | 3,026,000 |
| 2010/06/30 | 1,140 | 1,140 | 1,116 | 1,122 | 3,294,000 |
| 2010/06/29 | 1,167 | 1,170 | 1,138 | 1,142 | 3,014,000 |
| 2010/06/28 | 1,163 | 1,167 | 1,157 | 1,166 | 3,167,000 |
| 2010/06/25 | 1,166 | 1,170 | 1,154 | 1,157 | 3,023,000 |
| 2010/06/24 | 1,172 | 1,185 | 1,166 | 1,179 | 3,056,000 |
| 2010/06/23 | 1,178 | 1,178 | 1,166 | 1,167 | 2,800,000 |
| 2010/06/22 | 1,177 | 1,188 | 1,176 | 1,178 | 2,891,000 |
| 2010/06/21 | 1,190 | 1,202 | 1,189 | 1,194 | 3,699,000 |
| 2010/06/18 | 1,186 | 1,190 | 1,170 | 1,175 | 3,940,000 |
| 2010/06/17 | 1,196 | 1,201 | 1,188 | 1,192 | 2,355,000 |
| 2010/06/16 | 1,195 | 1,213 | 1,184 | 1,209 | 3,171,000 |
| 2010/06/15 | 1,177 | 1,182 | 1,167 | 1,176 | 3,482,000 |
| 2010/06/14 | 1,187 | 1,205 | 1,170 | 1,181 | 4,786,000 |
| 2010/06/11 | 1,207 | 1,207 | 1,192 | 1,204 | 5,668,000 |
| 2010/06/10 | 1,189 | 1,198 | 1,184 | 1,189 | 1,698,000 |
| 2010/06/09 | 1,179 | 1,197 | 1,166 | 1,187 | 3,286,000 |
| 2010/06/08 | 1,189 | 1,193 | 1,181 | 1,183 | 2,551,000 |
| 2010/06/07 | 1,208 | 1,210 | 1,196 | 1,200 | 1,804,000 |
| 2010/06/04 | 1,231 | 1,246 | 1,230 | 1,238 | 1,962,000 |
| 2010/06/03 | 1,241 | 1,246 | 1,228 | 1,233 | 3,074,000 |
| 2010/06/02 | 1,208 | 1,227 | 1,208 | 1,213 | 1,768,000 |
| 2010/06/01 | 1,220 | 1,226 | 1,208 | 1,222 | 1,674,000 |
| 2010/05/31 | 1,226 | 1,234 | 1,220 | 1,228 | 1,979,000 |
| 2010/05/28 | 1,230 | 1,235 | 1,216 | 1,224 | 2,829,000 |
| 2010/05/27 | 1,203 | 1,225 | 1,188 | 1,221 | 4,294,000 |
| 2010/05/26 | 1,234 | 1,247 | 1,216 | 1,216 | 3,969,000 |
| 2010/05/25 | 1,217 | 1,231 | 1,202 | 1,231 | 4,833,000 |
| 2010/05/24 | 1,236 | 1,241 | 1,225 | 1,231 | 3,500,000 |
| 2010/05/21 | 1,238 | 1,245 | 1,219 | 1,229 | 3,531,000 |
| 2010/05/20 | 1,267 | 1,274 | 1,258 | 1,267 | 2,841,000 |
| 2010/05/19 | 1,290 | 1,294 | 1,268 | 1,280 | 2,691,000 |
| 2010/05/18 | 1,304 | 1,308 | 1,294 | 1,300 | 2,115,000 |
| 2010/05/17 | 1,300 | 1,305 | 1,287 | 1,292 | 3,664,000 |
| 2010/05/14 | 1,325 | 1,328 | 1,306 | 1,322 | 4,632,000 |
| 2010/05/13 | 1,327 | 1,327 | 1,311 | 1,325 | 2,448,000 |
| 2010/05/12 | 1,315 | 1,324 | 1,303 | 1,317 | 3,807,000 |
| 2010/05/11 | 1,304 | 1,307 | 1,288 | 1,295 | 5,146,000 |
| 2010/05/10 | 1,303 | 1,325 | 1,299 | 1,310 | 3,430,000 |
| 2010/05/07 | 1,284 | 1,311 | 1,268 | 1,306 | 5,414,000 |
| 2010/05/06 | 1,289 | 1,347 | 1,283 | 1,331 | 5,936,000 |
| 2010/04/30 | 1,348 | 1,357 | 1,343 | 1,349 | 2,783,000 |
| 2010/04/28 | 1,333 | 1,333 | 1,317 | 1,326 | 2,980,000 |
| 2010/04/27 | 1,367 | 1,367 | 1,346 | 1,352 | 2,139,000 |
| 2010/04/26 | 1,365 | 1,374 | 1,364 | 1,372 | 1,843,000 |
| 2010/04/23 | 1,350 | 1,360 | 1,348 | 1,358 | 2,608,000 |
| 2010/04/22 | 1,363 | 1,363 | 1,344 | 1,354 | 3,024,000 |
| 2010/04/21 | 1,364 | 1,374 | 1,357 | 1,369 | 4,032,000 |
| 2010/04/20 | 1,356 | 1,357 | 1,343 | 1,351 | 1,915,000 |
| 2010/04/19 | 1,365 | 1,367 | 1,346 | 1,352 | 3,863,000 |
| 2010/04/16 | 1,371 | 1,376 | 1,363 | 1,373 | 3,526,000 |
| 2010/04/15 | 1,370 | 1,375 | 1,362 | 1,371 | 3,848,000 |
| 2010/04/14 | 1,370 | 1,378 | 1,350 | 1,351 | 2,953,000 |
| 2010/04/13 | 1,371 | 1,373 | 1,361 | 1,368 | 2,278,000 |
| 2010/04/12 | 1,385 | 1,398 | 1,370 | 1,370 | 3,362,000 |
| 2010/04/09 | 1,370 | 1,380 | 1,365 | 1,376 | 4,900,000 |
| 2010/04/08 | 1,375 | 1,397 | 1,374 | 1,376 | 4,112,000 |
| 2010/04/07 | 1,405 | 1,408 | 1,390 | 1,391 | 3,489,000 |
| 2010/04/06 | 1,409 | 1,413 | 1,401 | 1,404 | 2,525,000 |
| 2010/04/05 | 1,414 | 1,424 | 1,397 | 1,399 | 3,219,000 |
| 2010/04/02 | 1,407 | 1,413 | 1,393 | 1,412 | 3,984,000 |
| 2010/04/01 | 1,383 | 1,396 | 1,371 | 1,393 | 4,732,000 |
| 2010/03/31 | 1,351 | 1,389 | 1,342 | 1,379 | 5,352,000 |
| 2010/03/30 | 1,352 | 1,359 | 1,335 | 1,352 | 5,874,000 |
| 2010/03/29 | 1,358 | 1,392 | 1,357 | 1,362 | 6,340,000 |
| 2010/03/26 | 1,307 | 1,353 | 1,303 | 1,352 | 5,720,000 |
| 2010/03/25 | 1,300 | 1,306 | 1,295 | 1,295 | 3,777,000 |
| 2010/03/24 | 1,301 | 1,307 | 1,294 | 1,299 | 3,103,000 |
| 2010/03/23 | 1,305 | 1,314 | 1,303 | 1,310 | 2,631,000 |
| 2010/03/19 | 1,308 | 1,320 | 1,302 | 1,320 | 2,450,000 |
| 2010/03/18 | 1,303 | 1,313 | 1,300 | 1,303 | 3,780,000 |
| 2010/03/17 | 1,323 | 1,324 | 1,298 | 1,301 | 5,879,000 |
| 2010/03/16 | 1,298 | 1,304 | 1,292 | 1,301 | 2,477,000 |
| 2010/03/15 | 1,313 | 1,319 | 1,284 | 1,292 | 3,470,000 |
| 2010/03/12 | 1,319 | 1,320 | 1,304 | 1,317 | 7,119,000 |
| 2010/03/11 | 1,310 | 1,317 | 1,300 | 1,308 | 2,126,000 |
| 2010/03/10 | 1,283 | 1,308 | 1,281 | 1,303 | 3,265,000 |
| 2010/03/09 | 1,289 | 1,295 | 1,278 | 1,282 | 2,903,000 |
| 2010/03/08 | 1,310 | 1,310 | 1,289 | 1,296 | 3,068,000 |
| 2010/03/05 | 1,265 | 1,288 | 1,265 | 1,282 | 4,354,000 |
| 2010/03/04 | 1,263 | 1,273 | 1,248 | 1,250 | 3,675,000 |
| 2010/03/03 | 1,250 | 1,259 | 1,242 | 1,258 | 3,973,000 |
| 2010/03/02 | 1,236 | 1,244 | 1,229 | 1,241 | 3,271,000 |
| 2010/03/01 | 1,227 | 1,248 | 1,223 | 1,241 | 3,022,000 |
| 2010/02/26 | 1,250 | 1,251 | 1,225 | 1,226 | 5,018,000 |
| 2010/02/25 | 1,274 | 1,274 | 1,250 | 1,256 | 4,253,000 |
| 2010/02/24 | 1,257 | 1,271 | 1,250 | 1,260 | 4,060,000 |
| 2010/02/23 | 1,282 | 1,290 | 1,267 | 1,279 | 2,389,000 |
| 2010/02/22 | 1,286 | 1,302 | 1,277 | 1,295 | 4,152,000 |
| 2010/02/19 | 1,278 | 1,280 | 1,252 | 1,256 | 4,390,000 |
| 2010/02/18 | 1,300 | 1,300 | 1,277 | 1,284 | 3,590,000 |
| 2010/02/17 | 1,300 | 1,300 | 1,265 | 1,296 | 4,770,000 |
| 2010/02/16 | 1,281 | 1,286 | 1,262 | 1,271 | 3,660,000 |
| 2010/02/15 | 1,304 | 1,307 | 1,276 | 1,280 | 5,136,000 |
| 2010/02/12 | 1,282 | 1,324 | 1,275 | 1,323 | 7,795,000 |
| 2010/02/10 | 1,347 | 1,354 | 1,336 | 1,342 | 2,718,000 |
| 2010/02/09 | 1,336 | 1,375 | 1,326 | 1,356 | 10,497,000 |
| 2010/02/08 | 1,443 | 1,444 | 1,321 | 1,337 | 18,391,000 |
| 2010/02/05 | 1,407 | 1,446 | 1,407 | 1,443 | 11,148,000 |
| 2010/02/04 | 1,400 | 1,431 | 1,396 | 1,427 | 6,682,000 |
| 2010/02/03 | 1,388 | 1,394 | 1,384 | 1,387 | 2,986,000 |
| 2010/02/02 | 1,399 | 1,399 | 1,376 | 1,385 | 2,725,000 |
| 2010/02/01 | 1,390 | 1,397 | 1,376 | 1,389 | 2,616,000 |
| 2010/01/29 | 1,397 | 1,397 | 1,372 | 1,379 | 3,072,000 |
| 2010/01/28 | 1,414 | 1,414 | 1,402 | 1,403 | 2,901,000 |
| 2010/01/27 | 1,403 | 1,418 | 1,398 | 1,400 | 3,057,000 |
| 2010/01/26 | 1,418 | 1,423 | 1,401 | 1,408 | 3,061,000 |
| 2010/01/25 | 1,402 | 1,416 | 1,402 | 1,408 | 3,008,000 |
| 2010/01/22 | 1,444 | 1,444 | 1,413 | 1,427 | 3,712,000 |
| 2010/01/21 | 1,452 | 1,468 | 1,445 | 1,445 | 3,925,000 |
| 2010/01/20 | 1,459 | 1,472 | 1,446 | 1,453 | 2,603,000 |
| 2010/01/19 | 1,454 | 1,458 | 1,445 | 1,457 | 1,230,000 |
| 2010/01/18 | 1,475 | 1,484 | 1,444 | 1,458 | 2,453,000 |
| 2010/01/15 | 1,464 | 1,475 | 1,462 | 1,474 | 3,408,000 |
| 2010/01/14 | 1,470 | 1,484 | 1,457 | 1,477 | 2,965,000 |
| 2010/01/13 | 1,485 | 1,492 | 1,455 | 1,471 | 3,286,000 |
| 2010/01/12 | 1,526 | 1,533 | 1,495 | 1,503 | 2,134,000 |
| 2010/01/08 | 1,530 | 1,544 | 1,514 | 1,525 | 4,258,000 |
| 2010/01/07 | 1,518 | 1,518 | 1,504 | 1,510 | 1,909,000 |
| 2010/01/06 | 1,495 | 1,503 | 1,489 | 1,499 | 1,425,000 |
| 2010/01/05 | 1,510 | 1,514 | 1,482 | 1,488 | 1,932,000 |
| 2010/01/04 | 1,510 | 1,517 | 1,495 | 1,501 | 1,040,000 |