信越化学工業(4063)の株価時系列情報
信越化学工業(4063)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 | 5,270 | 5,310 | 5,230 | 5,230 | 985,200 |
| 2009/12/29 | 5,270 | 5,340 | 5,270 | 5,290 | 1,279,600 |
| 2009/12/28 | 5,270 | 5,340 | 5,250 | 5,340 | 1,134,800 |
| 2009/12/25 | 5,270 | 5,310 | 5,210 | 5,260 | 972,800 |
| 2009/12/24 | 5,200 | 5,310 | 5,180 | 5,280 | 3,122,300 |
| 2009/12/22 | 5,080 | 5,120 | 5,040 | 5,100 | 2,286,300 |
| 2009/12/21 | 5,070 | 5,070 | 5,020 | 5,030 | 609,900 |
| 2009/12/18 | 4,990 | 5,050 | 4,950 | 5,030 | 1,328,300 |
| 2009/12/17 | 5,000 | 5,070 | 5,000 | 5,010 | 1,002,200 |
| 2009/12/16 | 5,050 | 5,100 | 4,980 | 5,030 | 1,329,500 |
| 2009/12/15 | 4,960 | 5,060 | 4,960 | 5,020 | 1,494,900 |
| 2009/12/14 | 5,070 | 5,090 | 4,980 | 5,060 | 1,535,600 |
| 2009/12/11 | 4,990 | 5,110 | 4,930 | 5,110 | 4,676,500 |
| 2009/12/10 | 4,990 | 5,020 | 4,920 | 4,940 | 1,726,800 |
| 2009/12/09 | 5,000 | 5,030 | 4,960 | 5,010 | 1,400,800 |
| 2009/12/08 | 4,950 | 5,060 | 4,940 | 5,060 | 1,633,800 |
| 2009/12/07 | 5,040 | 5,060 | 4,960 | 5,010 | 1,776,200 |
| 2009/12/04 | 4,940 | 4,960 | 4,860 | 4,940 | 1,924,900 |
| 2009/12/03 | 4,800 | 4,980 | 4,790 | 4,970 | 2,802,800 |
| 2009/12/02 | 4,670 | 4,780 | 4,650 | 4,700 | 2,427,000 |
| 2009/12/01 | 4,640 | 4,780 | 4,600 | 4,780 | 2,246,700 |
| 2009/11/30 | 4,580 | 4,720 | 4,560 | 4,690 | 2,292,500 |
| 2009/11/27 | 4,460 | 4,540 | 4,430 | 4,490 | 1,896,100 |
| 2009/11/26 | 4,580 | 4,640 | 4,560 | 4,560 | 1,871,200 |
| 2009/11/25 | 4,600 | 4,670 | 4,570 | 4,660 | 1,750,500 |
| 2009/11/24 | 4,680 | 4,730 | 4,590 | 4,590 | 1,871,600 |
| 2009/11/20 | 4,630 | 4,680 | 4,600 | 4,670 | 1,758,300 |
| 2009/11/19 | 4,760 | 4,770 | 4,660 | 4,680 | 1,502,900 |
| 2009/11/18 | 4,670 | 4,750 | 4,660 | 4,750 | 2,335,500 |
| 2009/11/17 | 4,740 | 4,750 | 4,650 | 4,660 | 1,238,500 |
| 2009/11/16 | 4,780 | 4,790 | 4,670 | 4,740 | 1,437,700 |
| 2009/11/13 | 4,780 | 4,830 | 4,760 | 4,760 | 1,680,700 |
| 2009/11/12 | 4,870 | 4,890 | 4,810 | 4,820 | 1,474,400 |
| 2009/11/11 | 4,770 | 4,860 | 4,770 | 4,790 | 1,142,400 |
| 2009/11/10 | 4,820 | 4,910 | 4,790 | 4,790 | 1,961,200 |
| 2009/11/09 | 4,780 | 4,800 | 4,710 | 4,760 | 1,528,200 |
| 2009/11/06 | 4,780 | 4,850 | 4,720 | 4,740 | 1,986,000 |
| 2009/11/05 | 4,770 | 4,850 | 4,710 | 4,710 | 2,361,800 |
| 2009/11/04 | 4,760 | 4,800 | 4,730 | 4,770 | 2,838,400 |
| 2009/11/02 | 4,760 | 4,780 | 4,720 | 4,730 | 2,685,400 |
| 2009/10/30 | 4,910 | 4,930 | 4,860 | 4,890 | 2,107,500 |
| 2009/10/29 | 4,800 | 4,890 | 4,760 | 4,860 | 3,726,500 |
| 2009/10/28 | 5,070 | 5,070 | 4,910 | 4,920 | 3,166,000 |
| 2009/10/27 | 5,120 | 5,190 | 5,070 | 5,080 | 3,068,600 |
| 2009/10/26 | 5,320 | 5,460 | 5,260 | 5,310 | 3,819,400 |
| 2009/10/23 | 5,470 | 5,520 | 5,390 | 5,420 | 2,067,500 |
| 2009/10/22 | 5,350 | 5,500 | 5,340 | 5,500 | 1,914,600 |
| 2009/10/21 | 5,360 | 5,390 | 5,330 | 5,340 | 1,092,700 |
| 2009/10/20 | 5,400 | 5,450 | 5,370 | 5,420 | 1,380,400 |
| 2009/10/19 | 5,300 | 5,380 | 5,260 | 5,360 | 1,176,900 |
| 2009/10/16 | 5,410 | 5,430 | 5,330 | 5,380 | 1,429,700 |
| 2009/10/15 | 5,470 | 5,490 | 5,350 | 5,390 | 1,609,600 |
| 2009/10/14 | 5,470 | 5,490 | 5,340 | 5,370 | 2,536,500 |
| 2009/10/13 | 5,500 | 5,560 | 5,480 | 5,530 | 1,976,000 |
| 2009/10/09 | 5,380 | 5,440 | 5,320 | 5,410 | 3,388,800 |
| 2009/10/08 | 5,220 | 5,330 | 5,150 | 5,310 | 1,774,100 |
| 2009/10/07 | 5,250 | 5,330 | 5,200 | 5,220 | 1,949,400 |
| 2009/10/06 | 5,200 | 5,260 | 5,140 | 5,200 | 1,649,900 |
| 2009/10/05 | 5,220 | 5,250 | 5,070 | 5,110 | 2,121,700 |
| 2009/10/02 | 5,290 | 5,340 | 5,250 | 5,270 | 1,961,600 |
| 2009/10/01 | 5,540 | 5,540 | 5,370 | 5,410 | 1,638,700 |
| 2009/09/30 | 5,620 | 5,630 | 5,480 | 5,520 | 2,035,700 |
| 2009/09/29 | 5,550 | 5,590 | 5,490 | 5,550 | 1,824,800 |
| 2009/09/28 | 5,560 | 5,580 | 5,460 | 5,480 | 1,987,100 |
| 2009/09/25 | 5,770 | 5,820 | 5,710 | 5,710 | 2,305,700 |
| 2009/09/24 | 5,900 | 6,010 | 5,870 | 6,000 | 3,217,400 |
| 2009/09/18 | 5,750 | 5,840 | 5,730 | 5,760 | 3,199,200 |
| 2009/09/17 | 5,700 | 5,760 | 5,650 | 5,710 | 1,740,700 |
| 2009/09/16 | 5,550 | 5,690 | 5,500 | 5,640 | 2,746,900 |
| 2009/09/15 | 5,540 | 5,580 | 5,450 | 5,480 | 1,630,900 |
| 2009/09/14 | 5,650 | 5,650 | 5,480 | 5,550 | 1,976,200 |
| 2009/09/11 | 5,700 | 5,720 | 5,630 | 5,660 | 5,349,800 |
| 2009/09/10 | 5,790 | 5,820 | 5,710 | 5,750 | 1,935,800 |
| 2009/09/09 | 5,680 | 5,840 | 5,640 | 5,780 | 3,582,100 |
| 2009/09/08 | 5,740 | 5,750 | 5,640 | 5,730 | 1,598,600 |
| 2009/09/07 | 5,500 | 5,710 | 5,490 | 5,700 | 2,798,800 |
| 2009/09/04 | 5,550 | 5,550 | 5,430 | 5,490 | 1,638,300 |
| 2009/09/03 | 5,410 | 5,550 | 5,400 | 5,520 | 2,433,700 |
| 2009/09/02 | 5,420 | 5,430 | 5,330 | 5,400 | 2,037,300 |
| 2009/09/01 | 5,470 | 5,550 | 5,460 | 5,520 | 1,337,700 |
| 2009/08/31 | 5,560 | 5,620 | 5,450 | 5,500 | 2,055,700 |
| 2009/08/28 | 5,480 | 5,580 | 5,450 | 5,510 | 3,587,800 |
| 2009/08/27 | 5,330 | 5,400 | 5,250 | 5,380 | 2,596,800 |
| 2009/08/26 | 5,270 | 5,400 | 5,270 | 5,360 | 2,051,400 |
| 2009/08/25 | 5,240 | 5,290 | 5,210 | 5,240 | 1,861,900 |
| 2009/08/24 | 5,150 | 5,250 | 5,130 | 5,250 | 1,825,500 |
| 2009/08/21 | 5,060 | 5,140 | 5,010 | 5,060 | 1,842,800 |
| 2009/08/20 | 4,980 | 5,090 | 4,960 | 5,070 | 1,319,200 |
| 2009/08/19 | 4,980 | 5,040 | 4,930 | 4,930 | 1,306,700 |
| 2009/08/18 | 4,950 | 5,060 | 4,950 | 4,990 | 1,167,500 |
| 2009/08/17 | 5,100 | 5,100 | 5,000 | 5,000 | 1,458,900 |
| 2009/08/14 | 5,200 | 5,200 | 5,130 | 5,140 | 1,610,200 |
| 2009/08/13 | 5,160 | 5,170 | 5,130 | 5,140 | 1,109,700 |
| 2009/08/12 | 5,140 | 5,150 | 5,080 | 5,110 | 1,152,600 |
| 2009/08/11 | 5,170 | 5,180 | 5,130 | 5,160 | 1,540,900 |
| 2009/08/10 | 5,130 | 5,200 | 5,110 | 5,120 | 1,616,900 |
| 2009/08/07 | 5,100 | 5,110 | 5,010 | 5,060 | 2,073,200 |
| 2009/08/06 | 4,960 | 5,170 | 4,950 | 5,140 | 2,957,100 |
| 2009/08/05 | 5,060 | 5,100 | 5,000 | 5,000 | 1,146,400 |
| 2009/08/04 | 5,130 | 5,170 | 5,020 | 5,020 | 2,098,800 |
| 2009/08/03 | 5,110 | 5,130 | 5,020 | 5,030 | 1,340,400 |
| 2009/07/31 | 5,010 | 5,110 | 4,980 | 5,100 | 2,819,100 |
| 2009/07/30 | 4,910 | 4,980 | 4,780 | 4,960 | 3,669,200 |
| 2009/07/29 | 4,890 | 4,930 | 4,870 | 4,900 | 1,761,500 |
| 2009/07/28 | 4,910 | 4,970 | 4,870 | 4,950 | 1,734,800 |
| 2009/07/27 | 4,920 | 4,970 | 4,870 | 4,900 | 2,326,300 |
| 2009/07/24 | 4,930 | 4,990 | 4,910 | 4,940 | 4,732,800 |
| 2009/07/23 | 4,780 | 4,860 | 4,740 | 4,810 | 2,786,200 |
| 2009/07/22 | 4,600 | 4,780 | 4,590 | 4,740 | 3,994,900 |
| 2009/07/21 | 4,520 | 4,530 | 4,450 | 4,520 | 1,484,600 |
| 2009/07/17 | 4,500 | 4,510 | 4,430 | 4,460 | 1,149,900 |
| 2009/07/16 | 4,570 | 4,570 | 4,430 | 4,460 | 1,906,400 |
| 2009/07/15 | 4,450 | 4,530 | 4,440 | 4,500 | 2,754,300 |
| 2009/07/14 | 4,380 | 4,410 | 4,300 | 4,370 | 1,699,600 |
| 2009/07/13 | 4,200 | 4,370 | 4,200 | 4,280 | 3,480,200 |
| 2009/07/10 | 4,340 | 4,340 | 4,200 | 4,200 | 2,955,700 |
| 2009/07/09 | 4,270 | 4,310 | 4,250 | 4,300 | 2,167,600 |
| 2009/07/08 | 4,350 | 4,400 | 4,330 | 4,350 | 2,012,800 |
| 2009/07/07 | 4,450 | 4,480 | 4,380 | 4,400 | 1,969,600 |
| 2009/07/06 | 4,460 | 4,470 | 4,420 | 4,430 | 1,202,700 |
| 2009/07/03 | 4,400 | 4,460 | 4,380 | 4,460 | 1,972,000 |
| 2009/07/02 | 4,460 | 4,520 | 4,460 | 4,480 | 2,292,700 |
| 2009/07/01 | 4,430 | 4,510 | 4,410 | 4,440 | 1,929,700 |
| 2009/06/30 | 4,420 | 4,490 | 4,400 | 4,480 | 2,986,200 |
| 2009/06/29 | 4,440 | 4,450 | 4,310 | 4,340 | 4,362,800 |
| 2009/06/26 | 4,540 | 4,550 | 4,490 | 4,530 | 2,523,600 |
| 2009/06/25 | 4,510 | 4,570 | 4,500 | 4,550 | 2,199,300 |
| 2009/06/24 | 4,530 | 4,540 | 4,460 | 4,490 | 1,514,900 |
| 2009/06/23 | 4,500 | 4,520 | 4,460 | 4,500 | 2,524,100 |
| 2009/06/22 | 4,670 | 4,700 | 4,570 | 4,570 | 2,417,000 |
| 2009/06/19 | 4,660 | 4,710 | 4,560 | 4,710 | 2,300,900 |
| 2009/06/18 | 4,700 | 4,710 | 4,550 | 4,590 | 2,137,500 |
| 2009/06/17 | 4,730 | 4,750 | 4,660 | 4,730 | 2,148,600 |
| 2009/06/16 | 4,640 | 4,720 | 4,630 | 4,690 | 2,694,100 |
| 2009/06/15 | 4,730 | 4,740 | 4,660 | 4,670 | 2,202,700 |
| 2009/06/12 | 4,820 | 4,820 | 4,720 | 4,760 | 5,466,200 |
| 2009/06/11 | 4,740 | 4,810 | 4,740 | 4,770 | 2,252,200 |
| 2009/06/10 | 4,730 | 4,760 | 4,700 | 4,720 | 2,645,100 |
| 2009/06/09 | 4,770 | 4,820 | 4,710 | 4,730 | 2,693,000 |
| 2009/06/08 | 4,830 | 4,880 | 4,800 | 4,800 | 1,975,300 |
| 2009/06/05 | 4,920 | 4,920 | 4,790 | 4,820 | 2,239,300 |
| 2009/06/04 | 4,950 | 4,970 | 4,870 | 4,870 | 1,851,500 |
| 2009/06/03 | 4,890 | 4,990 | 4,890 | 4,970 | 1,690,600 |
| 2009/06/02 | 4,970 | 4,980 | 4,890 | 4,890 | 2,074,400 |
| 2009/06/01 | 4,920 | 4,940 | 4,880 | 4,920 | 2,281,000 |
| 2009/05/29 | 4,950 | 4,980 | 4,910 | 4,980 | 1,936,700 |
| 2009/05/28 | 4,910 | 5,000 | 4,910 | 4,990 | 1,834,800 |
| 2009/05/27 | 5,010 | 5,020 | 4,920 | 4,950 | 2,020,300 |
| 2009/05/26 | 5,070 | 5,070 | 4,930 | 4,950 | 2,072,400 |
| 2009/05/25 | 5,000 | 5,090 | 4,990 | 5,060 | 1,736,400 |
| 2009/05/22 | 5,010 | 5,070 | 4,970 | 5,000 | 2,670,300 |
| 2009/05/21 | 5,060 | 5,170 | 5,040 | 5,150 | 1,773,700 |
| 2009/05/20 | 5,150 | 5,210 | 5,070 | 5,130 | 1,864,500 |
| 2009/05/19 | 5,020 | 5,110 | 5,020 | 5,110 | 2,460,800 |
| 2009/05/18 | 4,900 | 4,920 | 4,840 | 4,880 | 1,436,300 |
| 2009/05/15 | 4,970 | 4,990 | 4,940 | 4,960 | 974,900 |
| 2009/05/14 | 4,940 | 5,010 | 4,900 | 4,920 | 1,556,800 |
| 2009/05/13 | 4,900 | 5,100 | 4,900 | 5,040 | 2,614,000 |
| 2009/05/12 | 4,940 | 4,970 | 4,880 | 4,890 | 1,997,400 |
| 2009/05/11 | 4,980 | 5,070 | 4,910 | 4,930 | 2,353,300 |
| 2009/05/08 | 5,040 | 5,120 | 4,980 | 5,080 | 2,050,600 |
| 2009/05/07 | 5,030 | 5,040 | 4,960 | 5,030 | 2,834,200 |
| 2009/05/01 | 4,740 | 4,910 | 4,700 | 4,880 | 2,179,300 |
| 2009/04/30 | 4,810 | 4,850 | 4,720 | 4,760 | 2,425,200 |
| 2009/04/28 | 4,730 | 4,810 | 4,630 | 4,660 | 2,503,800 |
| 2009/04/27 | 4,790 | 4,820 | 4,690 | 4,720 | 1,364,900 |
| 2009/04/24 | 4,880 | 4,910 | 4,750 | 4,760 | 2,632,300 |
| 2009/04/23 | 4,800 | 4,820 | 4,690 | 4,780 | 2,000,900 |
| 2009/04/22 | 4,890 | 4,900 | 4,760 | 4,800 | 1,707,100 |
| 2009/04/21 | 4,810 | 4,840 | 4,750 | 4,810 | 1,979,400 |
| 2009/04/20 | 4,910 | 4,990 | 4,860 | 4,960 | 1,573,400 |
| 2009/04/17 | 4,810 | 4,920 | 4,800 | 4,880 | 2,460,600 |
| 2009/04/16 | 4,730 | 4,830 | 4,660 | 4,710 | 2,795,700 |
| 2009/04/15 | 4,670 | 4,730 | 4,670 | 4,690 | 1,862,000 |
| 2009/04/14 | 4,850 | 4,860 | 4,710 | 4,750 | 2,194,000 |
| 2009/04/13 | 4,860 | 4,910 | 4,790 | 4,820 | 1,542,400 |
| 2009/04/10 | 5,040 | 5,040 | 4,780 | 4,850 | 2,904,300 |
| 2009/04/09 | 4,820 | 4,950 | 4,770 | 4,920 | 2,821,400 |
| 2009/04/08 | 4,780 | 4,820 | 4,660 | 4,690 | 4,576,300 |
| 2009/04/07 | 5,020 | 5,070 | 4,950 | 4,960 | 1,940,300 |
| 2009/04/06 | 5,200 | 5,240 | 5,030 | 5,090 | 2,607,000 |
| 2009/04/03 | 5,060 | 5,180 | 5,040 | 5,120 | 4,792,400 |
| 2009/04/02 | 4,870 | 4,960 | 4,780 | 4,920 | 4,188,100 |
| 2009/04/01 | 4,800 | 4,850 | 4,660 | 4,800 | 3,032,300 |
| 2009/03/31 | 4,880 | 4,980 | 4,720 | 4,770 | 2,855,400 |
| 2009/03/30 | 5,100 | 5,120 | 4,760 | 4,760 | 3,141,500 |
| 2009/03/27 | 5,190 | 5,260 | 5,120 | 5,120 | 2,236,900 |
| 2009/03/26 | 4,940 | 5,090 | 4,930 | 5,090 | 2,675,800 |
| 2009/03/25 | 4,970 | 4,980 | 4,860 | 4,930 | 2,075,100 |
| 2009/03/24 | 4,960 | 4,970 | 4,850 | 4,950 | 3,036,200 |
| 2009/03/23 | 4,740 | 4,870 | 4,710 | 4,830 | 3,086,200 |
| 2009/03/19 | 4,860 | 4,920 | 4,640 | 4,690 | 3,445,200 |
| 2009/03/18 | 4,840 | 4,950 | 4,790 | 4,810 | 3,616,900 |
| 2009/03/17 | 4,740 | 4,770 | 4,660 | 4,750 | 3,301,400 |
| 2009/03/16 | 4,570 | 4,700 | 4,570 | 4,660 | 2,992,900 |
| 2009/03/13 | 4,470 | 4,550 | 4,450 | 4,530 | 6,401,900 |
| 2009/03/12 | 4,310 | 4,400 | 4,250 | 4,250 | 3,266,600 |
| 2009/03/11 | 4,190 | 4,340 | 4,170 | 4,310 | 4,475,000 |
| 2009/03/10 | 4,080 | 4,140 | 4,040 | 4,040 | 3,894,600 |
| 2009/03/09 | 4,280 | 4,300 | 4,140 | 4,160 | 3,568,400 |
| 2009/03/06 | 4,190 | 4,340 | 4,170 | 4,280 | 4,073,400 |
| 2009/03/05 | 4,150 | 4,360 | 4,150 | 4,290 | 4,832,700 |
| 2009/03/04 | 4,100 | 4,160 | 4,080 | 4,130 | 3,913,800 |
| 2009/03/03 | 4,160 | 4,170 | 4,090 | 4,130 | 3,960,300 |
| 2009/03/02 | 4,300 | 4,360 | 4,220 | 4,250 | 2,597,000 |
| 2009/02/27 | 4,390 | 4,450 | 4,330 | 4,410 | 2,676,800 |
| 2009/02/26 | 4,350 | 4,440 | 4,330 | 4,350 | 2,767,800 |
| 2009/02/25 | 4,250 | 4,310 | 4,190 | 4,280 | 2,773,100 |
| 2009/02/24 | 4,050 | 4,170 | 4,050 | 4,170 | 3,146,600 |
| 2009/02/23 | 3,950 | 4,170 | 3,940 | 4,100 | 2,958,500 |
| 2009/02/20 | 4,040 | 4,080 | 3,980 | 3,990 | 2,725,700 |
| 2009/02/19 | 4,230 | 4,250 | 4,090 | 4,090 | 1,926,800 |
| 2009/02/18 | 3,990 | 4,210 | 3,980 | 4,190 | 3,385,200 |
| 2009/02/17 | 4,010 | 4,050 | 3,980 | 4,050 | 2,455,200 |
| 2009/02/16 | 4,060 | 4,130 | 4,050 | 4,050 | 2,742,300 |
| 2009/02/13 | 4,200 | 4,290 | 4,110 | 4,160 | 4,748,300 |
| 2009/02/12 | 4,240 | 4,330 | 4,180 | 4,250 | 3,485,900 |
| 2009/02/10 | 4,420 | 4,440 | 4,220 | 4,240 | 2,359,200 |
| 2009/02/09 | 4,420 | 4,520 | 4,320 | 4,320 | 2,739,900 |
| 2009/02/06 | 4,490 | 4,510 | 4,300 | 4,320 | 2,759,600 |
| 2009/02/05 | 4,510 | 4,540 | 4,380 | 4,380 | 2,547,700 |
| 2009/02/04 | 4,380 | 4,580 | 4,370 | 4,550 | 3,219,300 |
| 2009/02/03 | 4,310 | 4,520 | 4,270 | 4,300 | 3,230,600 |
| 2009/02/02 | 4,250 | 4,360 | 4,200 | 4,260 | 2,905,800 |
| 2009/01/30 | 4,210 | 4,260 | 4,160 | 4,260 | 2,093,800 |
| 2009/01/29 | 4,270 | 4,280 | 4,210 | 4,270 | 2,526,300 |
| 2009/01/28 | 4,150 | 4,240 | 4,050 | 4,190 | 2,220,900 |
| 2009/01/27 | 4,040 | 4,170 | 4,010 | 4,150 | 3,127,600 |
| 2009/01/26 | 3,890 | 4,180 | 3,880 | 3,940 | 7,164,700 |
| 2009/01/23 | 4,050 | 4,060 | 3,910 | 3,910 | 2,912,000 |
| 2009/01/22 | 4,160 | 4,180 | 4,110 | 4,170 | 3,042,000 |
| 2009/01/21 | 4,100 | 4,130 | 4,050 | 4,060 | 3,129,200 |
| 2009/01/20 | 4,300 | 4,310 | 4,140 | 4,230 | 3,362,500 |
| 2009/01/19 | 4,360 | 4,490 | 4,350 | 4,450 | 2,814,300 |
| 2009/01/16 | 4,200 | 4,400 | 4,160 | 4,340 | 3,795,100 |
| 2009/01/15 | 4,130 | 4,140 | 4,040 | 4,050 | 2,964,500 |
| 2009/01/14 | 4,140 | 4,300 | 4,130 | 4,240 | 2,367,500 |
| 2009/01/13 | 4,020 | 4,140 | 4,010 | 4,090 | 2,630,400 |
| 2009/01/09 | 4,410 | 4,410 | 4,200 | 4,240 | 2,021,200 |
| 2009/01/08 | 4,470 | 4,480 | 4,370 | 4,370 | 1,731,900 |
| 2009/01/07 | 4,410 | 4,650 | 4,400 | 4,620 | 3,674,100 |
| 2009/01/06 | 4,270 | 4,330 | 4,250 | 4,320 | 2,407,400 |
| 2009/01/05 | 4,240 | 4,290 | 4,210 | 4,210 | 1,343,000 |