イビデン(4062)の株価時系列情報
イビデン(4062)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 | 3,330 | 3,350 | 3,300 | 3,300 | 356,300 |
| 2009/12/29 | 3,390 | 3,410 | 3,320 | 3,330 | 540,400 |
| 2009/12/28 | 3,350 | 3,450 | 3,350 | 3,370 | 1,201,900 |
| 2009/12/25 | 3,330 | 3,360 | 3,290 | 3,330 | 781,400 |
| 2009/12/24 | 3,250 | 3,320 | 3,230 | 3,290 | 807,600 |
| 2009/12/22 | 3,160 | 3,250 | 3,140 | 3,210 | 828,200 |
| 2009/12/21 | 3,140 | 3,190 | 3,130 | 3,140 | 542,000 |
| 2009/12/18 | 3,080 | 3,120 | 3,030 | 3,120 | 472,800 |
| 2009/12/17 | 3,150 | 3,160 | 3,100 | 3,100 | 643,400 |
| 2009/12/16 | 3,180 | 3,210 | 3,130 | 3,140 | 703,700 |
| 2009/12/15 | 3,130 | 3,160 | 3,120 | 3,140 | 576,800 |
| 2009/12/14 | 3,160 | 3,210 | 3,140 | 3,180 | 489,100 |
| 2009/12/11 | 3,140 | 3,180 | 3,110 | 3,170 | 635,500 |
| 2009/12/10 | 3,160 | 3,170 | 3,070 | 3,090 | 490,300 |
| 2009/12/09 | 3,160 | 3,210 | 3,130 | 3,180 | 559,200 |
| 2009/12/08 | 3,180 | 3,230 | 3,150 | 3,210 | 567,700 |
| 2009/12/07 | 3,230 | 3,250 | 3,200 | 3,220 | 912,400 |
| 2009/12/04 | 3,100 | 3,150 | 3,070 | 3,150 | 1,060,700 |
| 2009/12/03 | 3,030 | 3,120 | 3,020 | 3,110 | 1,026,100 |
| 2009/12/02 | 2,945 | 3,010 | 2,915 | 2,985 | 980,600 |
| 2009/12/01 | 2,900 | 2,990 | 2,855 | 2,985 | 989,000 |
| 2009/11/30 | 2,865 | 2,940 | 2,860 | 2,920 | 1,059,800 |
| 2009/11/27 | 2,830 | 2,855 | 2,790 | 2,805 | 1,489,500 |
| 2009/11/26 | 2,900 | 2,930 | 2,865 | 2,920 | 1,120,600 |
| 2009/11/25 | 3,000 | 3,020 | 2,920 | 2,965 | 1,627,400 |
| 2009/11/24 | 3,040 | 3,070 | 3,020 | 3,050 | 886,700 |
| 2009/11/20 | 2,935 | 3,060 | 2,930 | 3,030 | 1,423,900 |
| 2009/11/19 | 3,090 | 3,090 | 2,935 | 2,975 | 1,464,300 |
| 2009/11/18 | 3,100 | 3,110 | 3,060 | 3,070 | 1,002,600 |
| 2009/11/17 | 3,130 | 3,140 | 3,060 | 3,060 | 1,009,200 |
| 2009/11/16 | 3,200 | 3,200 | 3,100 | 3,140 | 694,600 |
| 2009/11/13 | 3,300 | 3,310 | 3,210 | 3,230 | 784,500 |
| 2009/11/12 | 3,300 | 3,330 | 3,270 | 3,300 | 1,342,200 |
| 2009/11/11 | 3,220 | 3,240 | 3,180 | 3,210 | 488,300 |
| 2009/11/10 | 3,310 | 3,320 | 3,200 | 3,220 | 871,800 |
| 2009/11/09 | 3,220 | 3,320 | 3,200 | 3,270 | 1,355,100 |
| 2009/11/06 | 3,210 | 3,270 | 3,170 | 3,180 | 1,616,600 |
| 2009/11/05 | 3,160 | 3,170 | 3,070 | 3,080 | 1,016,300 |
| 2009/11/04 | 3,150 | 3,160 | 3,070 | 3,120 | 958,000 |
| 2009/11/02 | 3,170 | 3,200 | 3,100 | 3,190 | 1,136,900 |
| 2009/10/30 | 3,230 | 3,340 | 3,180 | 3,340 | 1,259,800 |
| 2009/10/29 | 3,030 | 3,170 | 3,020 | 3,140 | 1,388,000 |
| 2009/10/28 | 3,230 | 3,250 | 3,120 | 3,160 | 984,700 |
| 2009/10/27 | 3,350 | 3,350 | 3,260 | 3,280 | 578,700 |
| 2009/10/26 | 3,340 | 3,400 | 3,330 | 3,370 | 559,500 |
| 2009/10/23 | 3,410 | 3,410 | 3,350 | 3,360 | 499,700 |
| 2009/10/22 | 3,360 | 3,400 | 3,320 | 3,390 | 736,000 |
| 2009/10/21 | 3,400 | 3,400 | 3,360 | 3,390 | 488,000 |
| 2009/10/20 | 3,410 | 3,410 | 3,370 | 3,390 | 467,600 |
| 2009/10/19 | 3,310 | 3,360 | 3,270 | 3,360 | 781,900 |
| 2009/10/16 | 3,430 | 3,440 | 3,320 | 3,360 | 664,800 |
| 2009/10/15 | 3,430 | 3,440 | 3,370 | 3,400 | 921,800 |
| 2009/10/14 | 3,470 | 3,500 | 3,310 | 3,330 | 1,522,400 |
| 2009/10/13 | 3,350 | 3,450 | 3,340 | 3,420 | 1,697,800 |
| 2009/10/09 | 3,200 | 3,310 | 3,200 | 3,290 | 1,329,000 |
| 2009/10/08 | 3,200 | 3,230 | 3,160 | 3,200 | 788,300 |
| 2009/10/07 | 3,220 | 3,260 | 3,140 | 3,160 | 1,594,100 |
| 2009/10/06 | 3,150 | 3,200 | 3,100 | 3,140 | 844,900 |
| 2009/10/05 | 3,100 | 3,110 | 3,050 | 3,060 | 467,600 |
| 2009/10/02 | 3,120 | 3,130 | 3,030 | 3,080 | 1,081,100 |
| 2009/10/01 | 3,300 | 3,310 | 3,190 | 3,200 | 751,800 |
| 2009/09/30 | 3,310 | 3,430 | 3,300 | 3,340 | 1,429,600 |
| 2009/09/29 | 3,280 | 3,290 | 3,210 | 3,250 | 584,500 |
| 2009/09/28 | 3,320 | 3,320 | 3,190 | 3,220 | 686,600 |
| 2009/09/25 | 3,400 | 3,440 | 3,380 | 3,380 | 564,500 |
| 2009/09/24 | 3,400 | 3,490 | 3,380 | 3,480 | 1,432,900 |
| 2009/09/18 | 3,330 | 3,410 | 3,300 | 3,370 | 1,050,400 |
| 2009/09/17 | 3,380 | 3,400 | 3,320 | 3,340 | 927,500 |
| 2009/09/16 | 3,310 | 3,370 | 3,280 | 3,330 | 1,027,000 |
| 2009/09/15 | 3,310 | 3,330 | 3,250 | 3,270 | 590,800 |
| 2009/09/14 | 3,400 | 3,400 | 3,250 | 3,260 | 1,329,200 |
| 2009/09/11 | 3,470 | 3,480 | 3,400 | 3,430 | 832,200 |
| 2009/09/10 | 3,440 | 3,450 | 3,400 | 3,450 | 1,110,400 |
| 2009/09/09 | 3,400 | 3,420 | 3,350 | 3,390 | 759,300 |
| 2009/09/08 | 3,380 | 3,400 | 3,340 | 3,390 | 1,035,100 |
| 2009/09/07 | 3,290 | 3,380 | 3,280 | 3,370 | 988,500 |
| 2009/09/04 | 3,280 | 3,300 | 3,210 | 3,220 | 1,256,800 |
| 2009/09/03 | 3,330 | 3,360 | 3,270 | 3,270 | 1,120,000 |
| 2009/09/02 | 3,320 | 3,380 | 3,300 | 3,320 | 1,788,100 |
| 2009/09/01 | 3,310 | 3,440 | 3,290 | 3,420 | 1,695,400 |
| 2009/08/31 | 3,220 | 3,350 | 3,220 | 3,310 | 2,567,900 |
| 2009/08/28 | 3,260 | 3,270 | 3,100 | 3,160 | 1,966,900 |
| 2009/08/27 | 3,270 | 3,290 | 3,210 | 3,260 | 995,200 |
| 2009/08/26 | 3,240 | 3,290 | 3,210 | 3,280 | 981,900 |
| 2009/08/25 | 3,170 | 3,210 | 3,160 | 3,210 | 629,200 |
| 2009/08/24 | 3,130 | 3,220 | 3,130 | 3,220 | 1,279,500 |
| 2009/08/21 | 3,120 | 3,120 | 3,010 | 3,070 | 887,000 |
| 2009/08/20 | 3,040 | 3,100 | 3,010 | 3,080 | 758,500 |
| 2009/08/19 | 3,070 | 3,110 | 3,030 | 3,050 | 521,100 |
| 2009/08/18 | 3,050 | 3,060 | 3,010 | 3,040 | 755,400 |
| 2009/08/17 | 3,140 | 3,140 | 3,080 | 3,110 | 580,500 |
| 2009/08/14 | 3,130 | 3,170 | 3,120 | 3,160 | 466,300 |
| 2009/08/13 | 3,160 | 3,170 | 3,120 | 3,140 | 884,600 |
| 2009/08/12 | 3,090 | 3,190 | 3,080 | 3,140 | 721,800 |
| 2009/08/11 | 3,110 | 3,140 | 3,100 | 3,130 | 499,200 |
| 2009/08/10 | 3,170 | 3,180 | 3,090 | 3,140 | 698,800 |
| 2009/08/07 | 3,110 | 3,120 | 3,010 | 3,070 | 719,300 |
| 2009/08/06 | 3,000 | 3,100 | 2,995 | 3,080 | 895,400 |
| 2009/08/05 | 3,090 | 3,110 | 3,000 | 3,010 | 644,100 |
| 2009/08/04 | 3,230 | 3,240 | 3,050 | 3,060 | 1,077,000 |
| 2009/08/03 | 3,150 | 3,230 | 3,090 | 3,150 | 1,696,900 |
| 2009/07/31 | 3,000 | 3,200 | 2,990 | 3,150 | 3,474,300 |
| 2009/07/30 | 2,880 | 2,920 | 2,855 | 2,905 | 778,500 |
| 2009/07/29 | 2,835 | 2,895 | 2,830 | 2,890 | 625,000 |
| 2009/07/28 | 2,890 | 2,900 | 2,835 | 2,875 | 551,300 |
| 2009/07/27 | 2,845 | 2,905 | 2,835 | 2,885 | 1,306,100 |
| 2009/07/24 | 2,850 | 2,860 | 2,805 | 2,825 | 668,100 |
| 2009/07/23 | 2,795 | 2,870 | 2,785 | 2,810 | 1,152,700 |
| 2009/07/22 | 2,805 | 2,810 | 2,750 | 2,760 | 1,425,900 |
| 2009/07/21 | 2,760 | 2,840 | 2,755 | 2,835 | 1,291,700 |
| 2009/07/17 | 2,745 | 2,745 | 2,640 | 2,705 | 1,081,300 |
| 2009/07/16 | 2,755 | 2,770 | 2,690 | 2,690 | 1,384,200 |
| 2009/07/15 | 2,720 | 2,735 | 2,635 | 2,655 | 2,450,200 |
| 2009/07/14 | 2,510 | 2,625 | 2,500 | 2,620 | 1,525,000 |
| 2009/07/13 | 2,560 | 2,595 | 2,450 | 2,460 | 1,195,900 |
| 2009/07/10 | 2,590 | 2,640 | 2,585 | 2,600 | 750,700 |
| 2009/07/09 | 2,600 | 2,630 | 2,555 | 2,600 | 1,097,300 |
| 2009/07/08 | 2,670 | 2,675 | 2,620 | 2,645 | 670,200 |
| 2009/07/07 | 2,775 | 2,795 | 2,695 | 2,725 | 844,600 |
| 2009/07/06 | 2,825 | 2,835 | 2,765 | 2,780 | 920,000 |
| 2009/07/03 | 2,705 | 2,825 | 2,680 | 2,820 | 1,680,600 |
| 2009/07/02 | 2,740 | 2,760 | 2,690 | 2,745 | 1,074,500 |
| 2009/07/01 | 2,680 | 2,755 | 2,655 | 2,705 | 1,082,000 |
| 2009/06/30 | 2,730 | 2,735 | 2,680 | 2,715 | 758,600 |
| 2009/06/29 | 2,725 | 2,750 | 2,650 | 2,670 | 763,100 |
| 2009/06/26 | 2,725 | 2,735 | 2,685 | 2,715 | 521,200 |
| 2009/06/25 | 2,655 | 2,715 | 2,625 | 2,675 | 956,900 |
| 2009/06/24 | 2,635 | 2,650 | 2,560 | 2,620 | 1,240,700 |
| 2009/06/23 | 2,550 | 2,660 | 2,520 | 2,630 | 2,882,300 |
| 2009/06/22 | 2,725 | 2,730 | 2,620 | 2,630 | 2,235,400 |
| 2009/06/19 | 2,750 | 2,780 | 2,680 | 2,705 | 941,600 |
| 2009/06/18 | 2,800 | 2,805 | 2,675 | 2,710 | 1,540,300 |
| 2009/06/17 | 2,765 | 2,830 | 2,755 | 2,800 | 1,318,000 |
| 2009/06/16 | 2,855 | 2,860 | 2,790 | 2,805 | 1,250,300 |
| 2009/06/15 | 2,995 | 3,000 | 2,890 | 2,895 | 816,000 |
| 2009/06/12 | 3,000 | 3,010 | 2,935 | 2,985 | 1,115,000 |
| 2009/06/11 | 2,975 | 3,030 | 2,955 | 3,020 | 1,225,400 |
| 2009/06/10 | 2,925 | 2,955 | 2,915 | 2,935 | 805,000 |
| 2009/06/09 | 3,000 | 3,010 | 2,915 | 2,925 | 1,059,400 |
| 2009/06/08 | 2,985 | 3,010 | 2,975 | 3,000 | 2,309,900 |
| 2009/06/05 | 2,915 | 2,950 | 2,875 | 2,890 | 1,492,800 |
| 2009/06/04 | 2,860 | 2,920 | 2,815 | 2,845 | 1,413,400 |
| 2009/06/03 | 2,740 | 2,860 | 2,740 | 2,840 | 1,913,100 |
| 2009/06/02 | 2,790 | 2,795 | 2,740 | 2,740 | 1,234,000 |
| 2009/06/01 | 2,705 | 2,770 | 2,680 | 2,740 | 961,900 |
| 2009/05/29 | 2,730 | 2,735 | 2,660 | 2,725 | 1,300,600 |
| 2009/05/28 | 2,635 | 2,745 | 2,630 | 2,740 | 1,256,200 |
| 2009/05/27 | 2,730 | 2,735 | 2,635 | 2,665 | 1,364,200 |
| 2009/05/26 | 2,710 | 2,720 | 2,630 | 2,650 | 1,195,400 |
| 2009/05/25 | 2,730 | 2,745 | 2,685 | 2,725 | 893,200 |
| 2009/05/22 | 2,660 | 2,760 | 2,645 | 2,725 | 858,700 |
| 2009/05/21 | 2,745 | 2,755 | 2,705 | 2,740 | 985,100 |
| 2009/05/20 | 2,825 | 2,835 | 2,735 | 2,815 | 1,363,800 |
| 2009/05/19 | 2,755 | 2,790 | 2,735 | 2,790 | 1,467,000 |
| 2009/05/18 | 2,635 | 2,655 | 2,580 | 2,630 | 1,305,700 |
| 2009/05/15 | 2,715 | 2,750 | 2,675 | 2,735 | 1,331,200 |
| 2009/05/14 | 2,660 | 2,685 | 2,640 | 2,660 | 1,752,100 |
| 2009/05/13 | 2,785 | 2,815 | 2,720 | 2,740 | 1,383,000 |
| 2009/05/12 | 2,770 | 2,825 | 2,770 | 2,790 | 2,062,300 |
| 2009/05/11 | 2,955 | 2,970 | 2,770 | 2,810 | 2,123,600 |
| 2009/05/08 | 2,900 | 2,965 | 2,880 | 2,965 | 1,158,800 |
| 2009/05/07 | 2,995 | 3,000 | 2,900 | 2,940 | 1,855,900 |
| 2009/05/01 | 2,840 | 2,910 | 2,770 | 2,845 | 2,096,400 |
| 2009/04/30 | 2,860 | 2,940 | 2,830 | 2,860 | 2,897,800 |
| 2009/04/28 | 3,060 | 3,070 | 2,805 | 2,820 | 2,987,600 |
| 2009/04/27 | 3,080 | 3,100 | 3,040 | 3,060 | 1,972,900 |
| 2009/04/24 | 2,970 | 3,070 | 2,935 | 2,985 | 2,691,300 |
| 2009/04/23 | 2,970 | 3,020 | 2,895 | 2,970 | 2,159,500 |
| 2009/04/22 | 2,845 | 2,920 | 2,795 | 2,905 | 2,971,400 |
| 2009/04/21 | 2,735 | 2,795 | 2,715 | 2,750 | 2,182,900 |
| 2009/04/20 | 2,685 | 2,875 | 2,675 | 2,855 | 3,270,900 |
| 2009/04/17 | 2,550 | 2,695 | 2,535 | 2,680 | 3,461,000 |
| 2009/04/16 | 2,445 | 2,515 | 2,420 | 2,455 | 2,111,200 |
| 2009/04/15 | 2,430 | 2,455 | 2,320 | 2,360 | 3,231,400 |
| 2009/04/14 | 2,595 | 2,610 | 2,440 | 2,470 | 1,994,300 |
| 2009/04/13 | 2,555 | 2,610 | 2,500 | 2,575 | 1,385,900 |
| 2009/04/10 | 2,590 | 2,590 | 2,435 | 2,490 | 1,432,600 |
| 2009/04/09 | 2,445 | 2,550 | 2,440 | 2,520 | 900,500 |
| 2009/04/08 | 2,470 | 2,470 | 2,370 | 2,395 | 1,346,200 |
| 2009/04/07 | 2,555 | 2,570 | 2,480 | 2,485 | 1,420,000 |
| 2009/04/06 | 2,560 | 2,645 | 2,500 | 2,540 | 2,265,100 |
| 2009/04/03 | 2,575 | 2,615 | 2,450 | 2,480 | 1,770,400 |
| 2009/04/02 | 2,470 | 2,565 | 2,460 | 2,535 | 2,090,900 |
| 2009/04/01 | 2,405 | 2,455 | 2,370 | 2,435 | 1,076,600 |
| 2009/03/31 | 2,360 | 2,475 | 2,355 | 2,365 | 1,307,800 |
| 2009/03/30 | 2,595 | 2,630 | 2,325 | 2,340 | 2,036,800 |
| 2009/03/27 | 2,570 | 2,640 | 2,540 | 2,565 | 1,616,200 |
| 2009/03/26 | 2,465 | 2,500 | 2,450 | 2,490 | 967,700 |
| 2009/03/25 | 2,510 | 2,510 | 2,400 | 2,430 | 1,276,300 |
| 2009/03/24 | 2,570 | 2,570 | 2,470 | 2,515 | 2,014,000 |
| 2009/03/23 | 2,310 | 2,420 | 2,275 | 2,410 | 1,718,300 |
| 2009/03/19 | 2,335 | 2,370 | 2,225 | 2,230 | 1,886,700 |
| 2009/03/18 | 2,475 | 2,485 | 2,305 | 2,305 | 2,210,700 |
| 2009/03/17 | 2,300 | 2,365 | 2,275 | 2,355 | 1,633,900 |
| 2009/03/16 | 2,260 | 2,335 | 2,260 | 2,285 | 1,776,300 |
| 2009/03/13 | 2,170 | 2,215 | 2,165 | 2,210 | 1,816,900 |
| 2009/03/12 | 2,160 | 2,170 | 2,100 | 2,130 | 1,875,300 |
| 2009/03/11 | 2,125 | 2,170 | 2,095 | 2,140 | 2,346,600 |
| 2009/03/10 | 2,020 | 2,065 | 2,000 | 2,045 | 1,693,400 |
| 2009/03/09 | 2,000 | 2,065 | 1,990 | 2,015 | 1,295,400 |
| 2009/03/06 | 2,050 | 2,080 | 2,020 | 2,035 | 1,438,800 |
| 2009/03/05 | 2,065 | 2,120 | 2,045 | 2,100 | 2,520,800 |
| 2009/03/04 | 1,936 | 2,085 | 1,921 | 2,065 | 2,904,000 |
| 2009/03/03 | 1,868 | 1,926 | 1,840 | 1,914 | 1,840,200 |
| 2009/03/02 | 1,856 | 1,918 | 1,850 | 1,886 | 1,430,800 |
| 2009/02/27 | 1,906 | 1,930 | 1,878 | 1,916 | 2,255,800 |
| 2009/02/26 | 1,947 | 2,080 | 1,932 | 1,957 | 2,248,300 |
| 2009/02/25 | 1,974 | 1,995 | 1,934 | 1,977 | 2,293,600 |
| 2009/02/24 | 1,758 | 1,866 | 1,750 | 1,854 | 1,453,100 |
| 2009/02/23 | 1,761 | 1,825 | 1,740 | 1,812 | 2,599,300 |
| 2009/02/20 | 1,936 | 1,950 | 1,820 | 1,845 | 3,125,200 |
| 2009/02/19 | 1,970 | 2,025 | 1,957 | 1,966 | 2,204,700 |
| 2009/02/18 | 1,998 | 2,015 | 1,933 | 1,963 | 5,627,700 |
| 2009/02/17 | 2,120 | 2,185 | 1,993 | 2,055 | 3,136,300 |
| 2009/02/16 | 2,075 | 2,180 | 2,070 | 2,135 | 2,198,900 |
| 2009/02/13 | 2,000 | 2,190 | 1,976 | 2,095 | 3,574,600 |
| 2009/02/12 | 1,925 | 2,035 | 1,911 | 2,010 | 3,294,700 |
| 2009/02/10 | 1,984 | 1,984 | 1,927 | 1,947 | 1,571,300 |
| 2009/02/09 | 2,000 | 2,010 | 1,884 | 1,894 | 1,954,600 |
| 2009/02/06 | 1,987 | 1,998 | 1,905 | 1,917 | 1,378,600 |
| 2009/02/05 | 1,885 | 1,955 | 1,845 | 1,897 | 2,944,600 |
| 2009/02/04 | 1,767 | 1,902 | 1,742 | 1,888 | 4,687,100 |
| 2009/02/03 | 1,669 | 1,750 | 1,651 | 1,677 | 2,179,200 |
| 2009/02/02 | 1,805 | 1,807 | 1,721 | 1,728 | 2,042,000 |
| 2009/01/30 | 1,880 | 1,900 | 1,842 | 1,862 | 1,167,000 |
| 2009/01/29 | 1,944 | 1,955 | 1,917 | 1,942 | 1,693,200 |
| 2009/01/28 | 1,880 | 1,910 | 1,821 | 1,884 | 1,494,400 |
| 2009/01/27 | 1,789 | 1,848 | 1,761 | 1,834 | 1,582,300 |
| 2009/01/26 | 1,653 | 1,752 | 1,646 | 1,709 | 1,197,800 |
| 2009/01/23 | 1,730 | 1,747 | 1,681 | 1,683 | 1,220,900 |
| 2009/01/22 | 1,796 | 1,818 | 1,716 | 1,785 | 1,212,600 |
| 2009/01/21 | 1,802 | 1,842 | 1,760 | 1,766 | 1,425,100 |
| 2009/01/20 | 1,840 | 1,893 | 1,800 | 1,880 | 1,496,800 |
| 2009/01/19 | 1,830 | 1,888 | 1,830 | 1,851 | 1,270,300 |
| 2009/01/16 | 1,720 | 1,838 | 1,720 | 1,831 | 2,014,000 |
| 2009/01/15 | 1,667 | 1,695 | 1,651 | 1,654 | 2,100,600 |
| 2009/01/14 | 1,688 | 1,781 | 1,680 | 1,757 | 1,016,700 |
| 2009/01/13 | 1,688 | 1,731 | 1,680 | 1,687 | 986,000 |
| 2009/01/09 | 1,810 | 1,850 | 1,766 | 1,808 | 1,162,700 |
| 2009/01/08 | 1,920 | 1,927 | 1,805 | 1,809 | 3,242,700 |
| 2009/01/07 | 1,929 | 2,060 | 1,929 | 2,020 | 1,384,900 |
| 2009/01/06 | 1,926 | 1,929 | 1,890 | 1,921 | 1,261,500 |
| 2009/01/05 | 1,900 | 1,904 | 1,870 | 1,896 | 705,900 |