ＪＳＲ(4185)の株価時系列情報
ＪＳＲ(4185)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 | 1,889 | 1,897 | 1,865 | 1,880 | 458,200 |
| 2009/12/29 | 1,896 | 1,897 | 1,870 | 1,877 | 377,400 |
| 2009/12/28 | 1,903 | 1,914 | 1,885 | 1,892 | 553,700 |
| 2009/12/25 | 1,947 | 1,959 | 1,904 | 1,909 | 718,100 |
| 2009/12/24 | 1,907 | 1,931 | 1,890 | 1,927 | 1,309,600 |
| 2009/12/22 | 1,835 | 1,878 | 1,824 | 1,859 | 1,412,600 |
| 2009/12/21 | 1,798 | 1,819 | 1,786 | 1,809 | 659,300 |
| 2009/12/18 | 1,791 | 1,804 | 1,767 | 1,787 | 651,600 |
| 2009/12/17 | 1,849 | 1,849 | 1,802 | 1,804 | 656,400 |
| 2009/12/16 | 1,836 | 1,859 | 1,804 | 1,825 | 717,200 |
| 2009/12/15 | 1,810 | 1,836 | 1,803 | 1,817 | 801,000 |
| 2009/12/14 | 1,818 | 1,826 | 1,784 | 1,825 | 817,400 |
| 2009/12/11 | 1,801 | 1,842 | 1,787 | 1,840 | 1,293,700 |
| 2009/12/10 | 1,805 | 1,819 | 1,756 | 1,771 | 1,387,900 |
| 2009/12/09 | 1,873 | 1,876 | 1,829 | 1,839 | 1,274,900 |
| 2009/12/08 | 1,790 | 1,850 | 1,789 | 1,850 | 977,600 |
| 2009/12/07 | 1,826 | 1,843 | 1,797 | 1,829 | 869,600 |
| 2009/12/04 | 1,798 | 1,798 | 1,752 | 1,792 | 779,100 |
| 2009/12/03 | 1,730 | 1,793 | 1,730 | 1,788 | 1,367,300 |
| 2009/12/02 | 1,699 | 1,718 | 1,674 | 1,715 | 790,500 |
| 2009/12/01 | 1,629 | 1,703 | 1,625 | 1,700 | 1,166,100 |
| 2009/11/30 | 1,593 | 1,668 | 1,582 | 1,659 | 1,155,600 |
| 2009/11/27 | 1,552 | 1,594 | 1,545 | 1,566 | 920,200 |
| 2009/11/26 | 1,586 | 1,617 | 1,577 | 1,600 | 1,176,400 |
| 2009/11/25 | 1,606 | 1,627 | 1,581 | 1,620 | 896,700 |
| 2009/11/24 | 1,583 | 1,630 | 1,576 | 1,612 | 990,100 |
| 2009/11/20 | 1,587 | 1,616 | 1,581 | 1,613 | 997,100 |
| 2009/11/19 | 1,647 | 1,654 | 1,601 | 1,634 | 1,170,800 |
| 2009/11/18 | 1,593 | 1,635 | 1,590 | 1,631 | 1,098,900 |
| 2009/11/17 | 1,647 | 1,659 | 1,613 | 1,618 | 990,800 |
| 2009/11/16 | 1,662 | 1,673 | 1,632 | 1,658 | 920,700 |
| 2009/11/13 | 1,692 | 1,707 | 1,674 | 1,679 | 565,400 |
| 2009/11/12 | 1,723 | 1,733 | 1,676 | 1,691 | 769,700 |
| 2009/11/11 | 1,729 | 1,736 | 1,706 | 1,719 | 768,600 |
| 2009/11/10 | 1,725 | 1,742 | 1,694 | 1,706 | 1,136,300 |
| 2009/11/09 | 1,677 | 1,700 | 1,652 | 1,679 | 1,219,900 |
| 2009/11/06 | 1,733 | 1,734 | 1,690 | 1,703 | 1,055,700 |
| 2009/11/05 | 1,700 | 1,734 | 1,675 | 1,703 | 913,800 |
| 2009/11/04 | 1,733 | 1,760 | 1,693 | 1,714 | 1,371,200 |
| 2009/11/02 | 1,710 | 1,764 | 1,710 | 1,763 | 1,066,900 |
| 2009/10/30 | 1,791 | 1,818 | 1,776 | 1,799 | 1,231,300 |
| 2009/10/29 | 1,750 | 1,755 | 1,714 | 1,731 | 1,793,900 |
| 2009/10/28 | 1,796 | 1,818 | 1,760 | 1,777 | 1,130,600 |
| 2009/10/27 | 1,835 | 1,843 | 1,782 | 1,819 | 2,711,000 |
| 2009/10/26 | 1,848 | 1,919 | 1,788 | 1,810 | 5,390,600 |
| 2009/10/23 | 1,890 | 1,903 | 1,861 | 1,878 | 990,600 |
| 2009/10/22 | 1,866 | 1,892 | 1,833 | 1,874 | 993,000 |
| 2009/10/21 | 1,854 | 1,907 | 1,850 | 1,894 | 704,500 |
| 2009/10/20 | 1,904 | 1,914 | 1,874 | 1,881 | 635,200 |
| 2009/10/19 | 1,868 | 1,881 | 1,842 | 1,878 | 715,900 |
| 2009/10/16 | 1,905 | 1,906 | 1,860 | 1,887 | 697,800 |
| 2009/10/15 | 1,909 | 1,918 | 1,881 | 1,901 | 879,300 |
| 2009/10/14 | 1,888 | 1,889 | 1,836 | 1,849 | 1,072,200 |
| 2009/10/13 | 1,900 | 1,942 | 1,891 | 1,920 | 1,018,000 |
| 2009/10/09 | 1,879 | 1,887 | 1,851 | 1,884 | 856,100 |
| 2009/10/08 | 1,870 | 1,870 | 1,823 | 1,854 | 973,200 |
| 2009/10/07 | 1,801 | 1,864 | 1,801 | 1,853 | 1,738,600 |
| 2009/10/06 | 1,735 | 1,797 | 1,735 | 1,794 | 1,784,100 |
| 2009/10/05 | 1,739 | 1,743 | 1,676 | 1,697 | 933,100 |
| 2009/10/02 | 1,737 | 1,744 | 1,701 | 1,744 | 1,453,200 |
| 2009/10/01 | 1,840 | 1,841 | 1,771 | 1,774 | 822,000 |
| 2009/09/30 | 1,775 | 1,840 | 1,766 | 1,840 | 2,252,500 |
| 2009/09/29 | 1,813 | 1,817 | 1,773 | 1,785 | 1,298,600 |
| 2009/09/28 | 1,873 | 1,875 | 1,801 | 1,813 | 1,978,300 |
| 2009/09/25 | 1,944 | 1,944 | 1,900 | 1,921 | 1,531,300 |
| 2009/09/24 | 1,935 | 1,960 | 1,913 | 1,956 | 1,757,400 |
| 2009/09/18 | 1,841 | 1,908 | 1,831 | 1,868 | 2,494,800 |
| 2009/09/17 | 1,828 | 1,886 | 1,810 | 1,861 | 3,323,900 |
| 2009/09/16 | 1,720 | 1,800 | 1,715 | 1,768 | 2,365,200 |
| 2009/09/15 | 1,728 | 1,734 | 1,695 | 1,700 | 1,065,200 |
| 2009/09/14 | 1,730 | 1,738 | 1,689 | 1,727 | 2,138,900 |
| 2009/09/11 | 1,730 | 1,734 | 1,711 | 1,720 | 1,653,000 |
| 2009/09/10 | 1,679 | 1,710 | 1,675 | 1,706 | 1,080,800 |
| 2009/09/09 | 1,669 | 1,706 | 1,646 | 1,660 | 1,457,600 |
| 2009/09/08 | 1,653 | 1,678 | 1,639 | 1,675 | 900,900 |
| 2009/09/07 | 1,609 | 1,665 | 1,595 | 1,652 | 1,618,400 |
| 2009/09/04 | 1,596 | 1,607 | 1,564 | 1,581 | 1,207,600 |
| 2009/09/03 | 1,589 | 1,610 | 1,561 | 1,604 | 1,052,700 |
| 2009/09/02 | 1,605 | 1,609 | 1,582 | 1,601 | 988,900 |
| 2009/09/01 | 1,623 | 1,646 | 1,618 | 1,632 | 622,100 |
| 2009/08/31 | 1,660 | 1,684 | 1,622 | 1,637 | 979,500 |
| 2009/08/28 | 1,637 | 1,658 | 1,627 | 1,652 | 909,700 |
| 2009/08/27 | 1,649 | 1,659 | 1,607 | 1,634 | 1,756,700 |
| 2009/08/26 | 1,685 | 1,700 | 1,669 | 1,679 | 1,070,300 |
| 2009/08/25 | 1,685 | 1,697 | 1,662 | 1,672 | 805,600 |
| 2009/08/24 | 1,697 | 1,704 | 1,676 | 1,692 | 550,100 |
| 2009/08/21 | 1,665 | 1,671 | 1,621 | 1,642 | 870,000 |
| 2009/08/20 | 1,666 | 1,685 | 1,627 | 1,674 | 974,900 |
| 2009/08/19 | 1,650 | 1,680 | 1,633 | 1,652 | 1,205,100 |
| 2009/08/18 | 1,676 | 1,691 | 1,658 | 1,672 | 1,089,100 |
| 2009/08/17 | 1,724 | 1,724 | 1,702 | 1,705 | 687,600 |
| 2009/08/14 | 1,749 | 1,756 | 1,720 | 1,729 | 1,021,100 |
| 2009/08/13 | 1,720 | 1,750 | 1,715 | 1,740 | 1,155,800 |
| 2009/08/12 | 1,663 | 1,708 | 1,662 | 1,703 | 1,492,400 |
| 2009/08/11 | 1,675 | 1,694 | 1,665 | 1,689 | 1,002,100 |
| 2009/08/10 | 1,670 | 1,692 | 1,656 | 1,689 | 1,304,100 |
| 2009/08/07 | 1,677 | 1,677 | 1,626 | 1,657 | 1,339,700 |
| 2009/08/06 | 1,687 | 1,705 | 1,676 | 1,682 | 1,249,600 |
| 2009/08/05 | 1,725 | 1,727 | 1,690 | 1,695 | 1,097,800 |
| 2009/08/04 | 1,729 | 1,743 | 1,689 | 1,709 | 1,931,100 |
| 2009/08/03 | 1,710 | 1,729 | 1,690 | 1,716 | 1,139,600 |
| 2009/07/31 | 1,706 | 1,722 | 1,680 | 1,706 | 1,993,900 |
| 2009/07/30 | 1,728 | 1,754 | 1,692 | 1,706 | 1,830,400 |
| 2009/07/29 | 1,714 | 1,762 | 1,706 | 1,758 | 1,791,200 |
| 2009/07/28 | 1,711 | 1,720 | 1,673 | 1,713 | 3,352,200 |
| 2009/07/27 | 1,763 | 1,789 | 1,665 | 1,738 | 4,693,200 |
| 2009/07/24 | 1,745 | 1,748 | 1,693 | 1,718 | 1,921,900 |
| 2009/07/23 | 1,739 | 1,751 | 1,737 | 1,740 | 2,193,200 |
| 2009/07/22 | 1,750 | 1,750 | 1,730 | 1,734 | 1,503,100 |
| 2009/07/21 | 1,695 | 1,729 | 1,690 | 1,724 | 2,011,800 |
| 2009/07/17 | 1,702 | 1,709 | 1,647 | 1,667 | 1,352,300 |
| 2009/07/16 | 1,720 | 1,724 | 1,679 | 1,681 | 1,755,800 |
| 2009/07/15 | 1,694 | 1,700 | 1,661 | 1,668 | 2,295,600 |
| 2009/07/14 | 1,695 | 1,696 | 1,650 | 1,664 | 2,277,600 |
| 2009/07/13 | 1,680 | 1,695 | 1,646 | 1,662 | 2,473,200 |
| 2009/07/10 | 1,660 | 1,736 | 1,650 | 1,706 | 3,012,300 |
| 2009/07/09 | 1,675 | 1,685 | 1,623 | 1,630 | 2,531,200 |
| 2009/07/08 | 1,576 | 1,624 | 1,576 | 1,615 | 2,007,800 |
| 2009/07/07 | 1,660 | 1,686 | 1,621 | 1,630 | 1,724,300 |
| 2009/07/06 | 1,678 | 1,719 | 1,671 | 1,679 | 1,170,800 |
| 2009/07/03 | 1,707 | 1,711 | 1,671 | 1,698 | 2,716,300 |
| 2009/07/02 | 1,687 | 1,781 | 1,675 | 1,737 | 2,592,500 |
| 2009/07/01 | 1,647 | 1,655 | 1,618 | 1,648 | 2,217,100 |
| 2009/06/30 | 1,668 | 1,687 | 1,628 | 1,653 | 2,775,100 |
| 2009/06/29 | 1,565 | 1,602 | 1,526 | 1,548 | 2,314,100 |
| 2009/06/26 | 1,504 | 1,542 | 1,483 | 1,523 | 1,557,000 |
| 2009/06/25 | 1,444 | 1,476 | 1,431 | 1,464 | 755,100 |
| 2009/06/24 | 1,456 | 1,456 | 1,411 | 1,424 | 898,300 |
| 2009/06/23 | 1,449 | 1,455 | 1,425 | 1,436 | 1,020,300 |
| 2009/06/22 | 1,446 | 1,490 | 1,430 | 1,471 | 1,006,700 |
| 2009/06/19 | 1,501 | 1,501 | 1,434 | 1,466 | 919,700 |
| 2009/06/18 | 1,491 | 1,495 | 1,458 | 1,481 | 563,400 |
| 2009/06/17 | 1,461 | 1,508 | 1,461 | 1,487 | 877,300 |
| 2009/06/16 | 1,499 | 1,538 | 1,456 | 1,460 | 1,482,400 |
| 2009/06/15 | 1,567 | 1,567 | 1,518 | 1,525 | 1,028,200 |
| 2009/06/12 | 1,583 | 1,587 | 1,556 | 1,567 | 1,788,800 |
| 2009/06/11 | 1,500 | 1,568 | 1,493 | 1,559 | 1,819,300 |
| 2009/06/10 | 1,477 | 1,490 | 1,468 | 1,488 | 1,073,100 |
| 2009/06/09 | 1,475 | 1,509 | 1,448 | 1,494 | 1,969,600 |
| 2009/06/08 | 1,476 | 1,496 | 1,473 | 1,485 | 711,700 |
| 2009/06/05 | 1,508 | 1,508 | 1,448 | 1,464 | 1,275,900 |
| 2009/06/04 | 1,458 | 1,500 | 1,458 | 1,486 | 1,049,800 |
| 2009/06/03 | 1,458 | 1,481 | 1,446 | 1,472 | 1,080,400 |
| 2009/06/02 | 1,462 | 1,488 | 1,443 | 1,448 | 1,811,400 |
| 2009/06/01 | 1,430 | 1,440 | 1,416 | 1,430 | 722,700 |
| 2009/05/29 | 1,411 | 1,424 | 1,390 | 1,421 | 1,063,800 |
| 2009/05/28 | 1,360 | 1,410 | 1,354 | 1,396 | 1,376,500 |
| 2009/05/27 | 1,360 | 1,372 | 1,337 | 1,366 | 1,323,100 |
| 2009/05/26 | 1,365 | 1,365 | 1,315 | 1,341 | 1,486,200 |
| 2009/05/25 | 1,338 | 1,360 | 1,325 | 1,357 | 1,486,200 |
| 2009/05/22 | 1,310 | 1,325 | 1,294 | 1,318 | 1,370,600 |
| 2009/05/21 | 1,338 | 1,352 | 1,320 | 1,345 | 1,882,800 |
| 2009/05/20 | 1,324 | 1,365 | 1,318 | 1,358 | 1,836,100 |
| 2009/05/19 | 1,318 | 1,318 | 1,293 | 1,314 | 1,527,700 |
| 2009/05/18 | 1,300 | 1,316 | 1,286 | 1,289 | 1,195,200 |
| 2009/05/15 | 1,278 | 1,299 | 1,258 | 1,299 | 1,468,400 |
| 2009/05/14 | 1,244 | 1,280 | 1,233 | 1,251 | 1,218,300 |
| 2009/05/13 | 1,270 | 1,277 | 1,232 | 1,246 | 1,472,400 |
| 2009/05/12 | 1,250 | 1,285 | 1,245 | 1,260 | 1,346,900 |
| 2009/05/11 | 1,270 | 1,284 | 1,254 | 1,274 | 1,199,300 |
| 2009/05/08 | 1,273 | 1,289 | 1,260 | 1,286 | 851,000 |
| 2009/05/07 | 1,262 | 1,279 | 1,245 | 1,272 | 1,765,100 |
| 2009/05/01 | 1,230 | 1,244 | 1,220 | 1,237 | 1,274,500 |
| 2009/04/30 | 1,231 | 1,234 | 1,185 | 1,190 | 2,023,000 |
| 2009/04/28 | 1,255 | 1,255 | 1,162 | 1,163 | 1,861,900 |
| 2009/04/27 | 1,280 | 1,295 | 1,220 | 1,255 | 2,109,900 |
| 2009/04/24 | 1,270 | 1,270 | 1,237 | 1,255 | 1,458,900 |
| 2009/04/23 | 1,269 | 1,280 | 1,225 | 1,243 | 1,131,500 |
| 2009/04/22 | 1,241 | 1,266 | 1,222 | 1,254 | 1,518,400 |
| 2009/04/21 | 1,193 | 1,242 | 1,190 | 1,235 | 1,647,800 |
| 2009/04/20 | 1,260 | 1,301 | 1,257 | 1,273 | 1,408,400 |
| 2009/04/17 | 1,243 | 1,245 | 1,217 | 1,244 | 932,000 |
| 2009/04/16 | 1,240 | 1,273 | 1,192 | 1,203 | 1,406,100 |
| 2009/04/15 | 1,255 | 1,261 | 1,220 | 1,226 | 1,062,600 |
| 2009/04/14 | 1,298 | 1,298 | 1,252 | 1,291 | 955,300 |
| 2009/04/13 | 1,270 | 1,304 | 1,263 | 1,295 | 933,000 |
| 2009/04/10 | 1,314 | 1,330 | 1,265 | 1,280 | 1,058,000 |
| 2009/04/09 | 1,268 | 1,304 | 1,263 | 1,292 | 1,431,100 |
| 2009/04/08 | 1,277 | 1,277 | 1,207 | 1,208 | 956,400 |
| 2009/04/07 | 1,285 | 1,295 | 1,252 | 1,258 | 872,000 |
| 2009/04/06 | 1,300 | 1,319 | 1,259 | 1,265 | 1,308,000 |
| 2009/04/03 | 1,310 | 1,320 | 1,278 | 1,285 | 1,651,700 |
| 2009/04/02 | 1,253 | 1,279 | 1,219 | 1,268 | 2,925,100 |
| 2009/04/01 | 1,200 | 1,236 | 1,182 | 1,199 | 2,338,500 |
| 2009/03/31 | 1,168 | 1,190 | 1,122 | 1,145 | 1,299,300 |
| 2009/03/30 | 1,268 | 1,274 | 1,147 | 1,148 | 1,444,100 |
| 2009/03/27 | 1,312 | 1,312 | 1,260 | 1,267 | 2,131,700 |
| 2009/03/26 | 1,200 | 1,237 | 1,196 | 1,232 | 1,634,400 |
| 2009/03/25 | 1,190 | 1,208 | 1,164 | 1,191 | 2,191,000 |
| 2009/03/24 | 1,182 | 1,187 | 1,154 | 1,164 | 2,389,700 |
| 2009/03/23 | 1,156 | 1,168 | 1,137 | 1,166 | 1,638,500 |
| 2009/03/19 | 1,159 | 1,168 | 1,111 | 1,136 | 1,237,500 |
| 2009/03/18 | 1,183 | 1,189 | 1,129 | 1,139 | 1,643,400 |
| 2009/03/17 | 1,150 | 1,157 | 1,133 | 1,143 | 2,447,200 |
| 2009/03/16 | 1,100 | 1,152 | 1,095 | 1,126 | 2,295,600 |
| 2009/03/13 | 1,020 | 1,063 | 1,009 | 1,032 | 3,780,700 |
| 2009/03/12 | 1,069 | 1,079 | 1,024 | 1,040 | 2,574,400 |
| 2009/03/11 | 1,112 | 1,124 | 1,096 | 1,109 | 1,928,900 |
| 2009/03/10 | 1,118 | 1,123 | 1,084 | 1,092 | 2,187,400 |
| 2009/03/09 | 1,111 | 1,146 | 1,107 | 1,131 | 1,590,400 |
| 2009/03/06 | 1,134 | 1,168 | 1,111 | 1,120 | 3,234,500 |
| 2009/03/05 | 1,121 | 1,206 | 1,118 | 1,181 | 2,070,300 |
| 2009/03/04 | 1,121 | 1,171 | 1,113 | 1,161 | 1,866,500 |
| 2009/03/03 | 1,119 | 1,149 | 1,099 | 1,132 | 1,601,400 |
| 2009/03/02 | 1,127 | 1,152 | 1,121 | 1,127 | 1,097,900 |
| 2009/02/27 | 1,169 | 1,188 | 1,155 | 1,167 | 1,448,200 |
| 2009/02/26 | 1,165 | 1,190 | 1,148 | 1,159 | 962,700 |
| 2009/02/25 | 1,180 | 1,184 | 1,130 | 1,160 | 1,664,200 |
| 2009/02/24 | 1,146 | 1,148 | 1,110 | 1,133 | 1,629,200 |
| 2009/02/23 | 1,121 | 1,171 | 1,106 | 1,147 | 1,672,500 |
| 2009/02/20 | 1,129 | 1,149 | 1,116 | 1,118 | 1,405,200 |
| 2009/02/19 | 1,121 | 1,173 | 1,113 | 1,149 | 1,219,600 |
| 2009/02/18 | 1,116 | 1,128 | 1,101 | 1,120 | 967,700 |
| 2009/02/17 | 1,126 | 1,143 | 1,124 | 1,134 | 982,400 |
| 2009/02/16 | 1,129 | 1,155 | 1,127 | 1,145 | 703,000 |
| 2009/02/13 | 1,156 | 1,158 | 1,120 | 1,128 | 967,900 |
| 2009/02/12 | 1,117 | 1,159 | 1,109 | 1,137 | 923,300 |
| 2009/02/10 | 1,147 | 1,174 | 1,109 | 1,116 | 1,258,500 |
| 2009/02/09 | 1,168 | 1,180 | 1,144 | 1,144 | 903,500 |
| 2009/02/06 | 1,185 | 1,196 | 1,114 | 1,128 | 981,200 |
| 2009/02/05 | 1,190 | 1,190 | 1,129 | 1,129 | 1,396,100 |
| 2009/02/04 | 1,123 | 1,201 | 1,121 | 1,190 | 1,536,100 |
| 2009/02/03 | 1,083 | 1,127 | 1,075 | 1,106 | 1,066,200 |
| 2009/02/02 | 1,064 | 1,080 | 1,053 | 1,063 | 1,111,700 |
| 2009/01/30 | 1,100 | 1,118 | 1,095 | 1,114 | 1,627,500 |
| 2009/01/29 | 1,124 | 1,160 | 1,120 | 1,159 | 2,112,900 |
| 2009/01/28 | 1,091 | 1,110 | 1,059 | 1,087 | 1,518,400 |
| 2009/01/27 | 1,088 | 1,118 | 1,076 | 1,106 | 2,407,100 |
| 2009/01/26 | 1,009 | 1,115 | 990 | 1,088 | 4,064,400 |
| 2009/01/23 | 1,070 | 1,070 | 1,029 | 1,032 | 1,482,100 |
| 2009/01/22 | 1,078 | 1,083 | 1,038 | 1,074 | 1,120,900 |
| 2009/01/21 | 1,048 | 1,079 | 1,027 | 1,049 | 1,294,800 |
| 2009/01/20 | 1,088 | 1,100 | 1,028 | 1,064 | 1,317,000 |
| 2009/01/19 | 1,105 | 1,150 | 1,105 | 1,128 | 1,146,500 |
| 2009/01/16 | 1,069 | 1,099 | 1,049 | 1,096 | 1,190,000 |
| 2009/01/15 | 1,042 | 1,042 | 1,005 | 1,029 | 1,367,700 |
| 2009/01/14 | 1,004 | 1,073 | 1,002 | 1,042 | 941,700 |
| 2009/01/13 | 1,010 | 1,015 | 993 | 1,005 | 1,015,800 |
| 2009/01/09 | 1,100 | 1,111 | 1,046 | 1,057 | 1,197,400 |
| 2009/01/08 | 1,140 | 1,170 | 1,095 | 1,095 | 1,803,700 |
| 2009/01/07 | 1,195 | 1,242 | 1,173 | 1,189 | 3,078,500 |
| 2009/01/06 | 1,078 | 1,140 | 1,076 | 1,120 | 2,068,600 |
| 2009/01/05 | 1,025 | 1,061 | 1,025 | 1,055 | 773,500 |