武田薬品工業(4502)の株価時系列情報
武田薬品工業(4502)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 | 3,870 | 3,890 | 3,830 | 3,830 | 2,185,900 |
| 2009/12/29 | 3,850 | 3,850 | 3,820 | 3,850 | 1,849,600 |
| 2009/12/28 | 3,820 | 3,840 | 3,810 | 3,840 | 971,400 |
| 2009/12/25 | 3,830 | 3,830 | 3,810 | 3,810 | 1,038,200 |
| 2009/12/24 | 3,770 | 3,820 | 3,770 | 3,820 | 2,344,000 |
| 2009/12/22 | 3,760 | 3,790 | 3,750 | 3,780 | 1,483,800 |
| 2009/12/21 | 3,780 | 3,780 | 3,750 | 3,750 | 1,000,700 |
| 2009/12/18 | 3,770 | 3,800 | 3,750 | 3,770 | 2,635,900 |
| 2009/12/17 | 3,750 | 3,790 | 3,750 | 3,770 | 1,746,100 |
| 2009/12/16 | 3,720 | 3,780 | 3,710 | 3,770 | 2,750,400 |
| 2009/12/15 | 3,710 | 3,730 | 3,700 | 3,710 | 1,567,100 |
| 2009/12/14 | 3,760 | 3,770 | 3,710 | 3,730 | 1,594,600 |
| 2009/12/11 | 3,750 | 3,780 | 3,720 | 3,770 | 4,298,500 |
| 2009/12/10 | 3,770 | 3,770 | 3,710 | 3,730 | 1,427,400 |
| 2009/12/09 | 3,730 | 3,780 | 3,730 | 3,750 | 3,032,100 |
| 2009/12/08 | 3,720 | 3,760 | 3,720 | 3,760 | 2,365,700 |
| 2009/12/07 | 3,730 | 3,750 | 3,720 | 3,740 | 1,940,100 |
| 2009/12/04 | 3,700 | 3,730 | 3,690 | 3,730 | 2,280,200 |
| 2009/12/03 | 3,660 | 3,690 | 3,660 | 3,690 | 2,148,000 |
| 2009/12/02 | 3,650 | 3,680 | 3,640 | 3,650 | 1,760,000 |
| 2009/12/01 | 3,600 | 3,650 | 3,580 | 3,650 | 2,692,200 |
| 2009/11/30 | 3,520 | 3,600 | 3,520 | 3,600 | 2,841,300 |
| 2009/11/27 | 3,510 | 3,530 | 3,500 | 3,510 | 2,545,800 |
| 2009/11/26 | 3,530 | 3,540 | 3,510 | 3,520 | 1,485,200 |
| 2009/11/25 | 3,530 | 3,550 | 3,510 | 3,540 | 1,473,200 |
| 2009/11/24 | 3,530 | 3,540 | 3,520 | 3,520 | 1,590,100 |
| 2009/11/20 | 3,550 | 3,580 | 3,530 | 3,540 | 1,747,300 |
| 2009/11/19 | 3,580 | 3,590 | 3,530 | 3,550 | 2,442,000 |
| 2009/11/18 | 3,530 | 3,590 | 3,530 | 3,580 | 1,951,300 |
| 2009/11/17 | 3,550 | 3,560 | 3,530 | 3,550 | 1,723,500 |
| 2009/11/16 | 3,520 | 3,560 | 3,520 | 3,530 | 1,049,700 |
| 2009/11/13 | 3,510 | 3,540 | 3,500 | 3,520 | 2,248,800 |
| 2009/11/12 | 3,560 | 3,570 | 3,500 | 3,520 | 3,029,600 |
| 2009/11/11 | 3,570 | 3,590 | 3,560 | 3,570 | 1,532,300 |
| 2009/11/10 | 3,590 | 3,610 | 3,570 | 3,580 | 2,055,900 |
| 2009/11/09 | 3,580 | 3,590 | 3,560 | 3,580 | 1,451,700 |
| 2009/11/06 | 3,630 | 3,630 | 3,580 | 3,590 | 2,362,400 |
| 2009/11/05 | 3,610 | 3,640 | 3,580 | 3,610 | 2,172,800 |
| 2009/11/04 | 3,590 | 3,630 | 3,580 | 3,620 | 2,556,800 |
| 2009/11/02 | 3,650 | 3,650 | 3,590 | 3,600 | 2,954,600 |
| 2009/10/30 | 3,570 | 3,650 | 3,550 | 3,650 | 5,162,700 |
| 2009/10/29 | 3,550 | 3,570 | 3,530 | 3,530 | 3,914,700 |
| 2009/10/28 | 3,540 | 3,600 | 3,530 | 3,560 | 2,583,400 |
| 2009/10/27 | 3,600 | 3,600 | 3,520 | 3,520 | 3,469,700 |
| 2009/10/26 | 3,610 | 3,630 | 3,600 | 3,610 | 2,230,200 |
| 2009/10/23 | 3,660 | 3,660 | 3,620 | 3,620 | 2,576,900 |
| 2009/10/22 | 3,660 | 3,660 | 3,630 | 3,650 | 1,862,600 |
| 2009/10/21 | 3,690 | 3,700 | 3,650 | 3,670 | 2,335,400 |
| 2009/10/20 | 3,700 | 3,710 | 3,670 | 3,700 | 1,977,700 |
| 2009/10/19 | 3,670 | 3,690 | 3,660 | 3,690 | 2,223,300 |
| 2009/10/16 | 3,700 | 3,730 | 3,680 | 3,710 | 2,583,000 |
| 2009/10/15 | 3,670 | 3,730 | 3,650 | 3,720 | 3,635,000 |
| 2009/10/14 | 3,650 | 3,690 | 3,640 | 3,640 | 2,254,100 |
| 2009/10/13 | 3,670 | 3,680 | 3,630 | 3,650 | 2,302,000 |
| 2009/10/09 | 3,640 | 3,660 | 3,620 | 3,650 | 3,016,100 |
| 2009/10/08 | 3,630 | 3,660 | 3,620 | 3,640 | 1,995,700 |
| 2009/10/07 | 3,660 | 3,670 | 3,620 | 3,620 | 2,330,200 |
| 2009/10/06 | 3,670 | 3,680 | 3,630 | 3,650 | 2,498,900 |
| 2009/10/05 | 3,670 | 3,690 | 3,650 | 3,670 | 1,776,500 |
| 2009/10/02 | 3,690 | 3,700 | 3,670 | 3,680 | 2,361,300 |
| 2009/10/01 | 3,710 | 3,740 | 3,700 | 3,720 | 1,796,300 |
| 2009/09/30 | 3,740 | 3,740 | 3,700 | 3,740 | 1,972,600 |
| 2009/09/29 | 3,760 | 3,760 | 3,690 | 3,710 | 2,948,500 |
| 2009/09/28 | 3,740 | 3,780 | 3,730 | 3,750 | 2,907,200 |
| 2009/09/25 | 3,790 | 3,820 | 3,780 | 3,790 | 3,581,500 |
| 2009/09/24 | 3,930 | 3,950 | 3,910 | 3,950 | 4,940,300 |
| 2009/09/18 | 3,880 | 3,920 | 3,870 | 3,920 | 4,395,700 |
| 2009/09/17 | 3,850 | 3,880 | 3,850 | 3,880 | 2,709,600 |
| 2009/09/16 | 3,850 | 3,870 | 3,830 | 3,850 | 2,630,300 |
| 2009/09/15 | 3,830 | 3,850 | 3,820 | 3,830 | 2,207,400 |
| 2009/09/14 | 3,830 | 3,850 | 3,810 | 3,820 | 2,965,300 |
| 2009/09/11 | 3,850 | 3,860 | 3,810 | 3,830 | 6,066,600 |
| 2009/09/10 | 3,750 | 3,850 | 3,740 | 3,830 | 4,346,300 |
| 2009/09/09 | 3,730 | 3,740 | 3,710 | 3,740 | 2,363,900 |
| 2009/09/08 | 3,740 | 3,760 | 3,710 | 3,750 | 2,571,200 |
| 2009/09/07 | 3,710 | 3,730 | 3,700 | 3,730 | 1,411,100 |
| 2009/09/04 | 3,710 | 3,710 | 3,680 | 3,680 | 2,800,400 |
| 2009/09/03 | 3,730 | 3,740 | 3,710 | 3,710 | 2,530,600 |
| 2009/09/02 | 3,760 | 3,770 | 3,720 | 3,730 | 3,488,200 |
| 2009/09/01 | 3,750 | 3,790 | 3,750 | 3,790 | 2,155,700 |
| 2009/08/31 | 3,750 | 3,800 | 3,740 | 3,750 | 3,896,100 |
| 2009/08/28 | 3,730 | 3,750 | 3,720 | 3,730 | 2,799,900 |
| 2009/08/27 | 3,750 | 3,760 | 3,730 | 3,730 | 2,132,500 |
| 2009/08/26 | 3,750 | 3,780 | 3,740 | 3,760 | 2,322,500 |
| 2009/08/25 | 3,760 | 3,770 | 3,740 | 3,740 | 3,111,200 |
| 2009/08/24 | 3,760 | 3,800 | 3,760 | 3,790 | 3,045,400 |
| 2009/08/21 | 3,760 | 3,770 | 3,730 | 3,740 | 2,027,100 |
| 2009/08/20 | 3,740 | 3,790 | 3,730 | 3,790 | 1,803,400 |
| 2009/08/19 | 3,760 | 3,760 | 3,730 | 3,740 | 1,896,500 |
| 2009/08/18 | 3,730 | 3,780 | 3,720 | 3,750 | 2,135,000 |
| 2009/08/17 | 3,800 | 3,810 | 3,750 | 3,750 | 2,166,500 |
| 2009/08/14 | 3,830 | 3,840 | 3,810 | 3,820 | 3,187,900 |
| 2009/08/13 | 3,850 | 3,850 | 3,820 | 3,850 | 1,523,700 |
| 2009/08/12 | 3,820 | 3,840 | 3,810 | 3,810 | 1,740,300 |
| 2009/08/11 | 3,870 | 3,890 | 3,840 | 3,850 | 2,680,800 |
| 2009/08/10 | 3,890 | 3,920 | 3,870 | 3,890 | 2,691,700 |
| 2009/08/07 | 3,840 | 3,850 | 3,820 | 3,850 | 1,758,700 |
| 2009/08/06 | 3,840 | 3,850 | 3,820 | 3,840 | 1,890,000 |
| 2009/08/05 | 3,820 | 3,850 | 3,800 | 3,820 | 2,774,900 |
| 2009/08/04 | 3,800 | 3,810 | 3,780 | 3,800 | 2,903,000 |
| 2009/08/03 | 3,830 | 3,840 | 3,760 | 3,770 | 2,574,000 |
| 2009/07/31 | 3,780 | 3,840 | 3,770 | 3,830 | 3,485,700 |
| 2009/07/30 | 3,790 | 3,790 | 3,750 | 3,750 | 1,204,400 |
| 2009/07/29 | 3,760 | 3,780 | 3,750 | 3,770 | 1,248,700 |
| 2009/07/28 | 3,780 | 3,790 | 3,750 | 3,760 | 1,725,600 |
| 2009/07/27 | 3,760 | 3,790 | 3,760 | 3,790 | 1,799,700 |
| 2009/07/24 | 3,720 | 3,740 | 3,700 | 3,740 | 1,635,100 |
| 2009/07/23 | 3,690 | 3,700 | 3,670 | 3,700 | 1,426,100 |
| 2009/07/22 | 3,700 | 3,710 | 3,670 | 3,690 | 2,003,400 |
| 2009/07/21 | 3,660 | 3,710 | 3,650 | 3,710 | 1,905,500 |
| 2009/07/17 | 3,620 | 3,640 | 3,600 | 3,630 | 1,344,500 |
| 2009/07/16 | 3,600 | 3,620 | 3,580 | 3,610 | 2,248,000 |
| 2009/07/15 | 3,600 | 3,610 | 3,570 | 3,570 | 2,718,000 |
| 2009/07/14 | 3,690 | 3,700 | 3,600 | 3,610 | 3,749,900 |
| 2009/07/13 | 3,690 | 3,730 | 3,660 | 3,670 | 2,302,500 |
| 2009/07/10 | 3,710 | 3,720 | 3,680 | 3,720 | 2,812,800 |
| 2009/07/09 | 3,730 | 3,740 | 3,680 | 3,690 | 2,426,400 |
| 2009/07/08 | 3,750 | 3,780 | 3,730 | 3,740 | 2,360,700 |
| 2009/07/07 | 3,710 | 3,750 | 3,710 | 3,730 | 2,079,100 |
| 2009/07/06 | 3,690 | 3,740 | 3,660 | 3,710 | 2,377,200 |
| 2009/07/03 | 3,720 | 3,730 | 3,690 | 3,690 | 2,741,300 |
| 2009/07/02 | 3,770 | 3,790 | 3,740 | 3,740 | 2,704,600 |
| 2009/07/01 | 3,760 | 3,800 | 3,730 | 3,760 | 2,959,100 |
| 2009/06/30 | 3,710 | 3,760 | 3,700 | 3,760 | 3,205,500 |
| 2009/06/29 | 3,730 | 3,760 | 3,670 | 3,700 | 4,060,000 |
| 2009/06/26 | 3,770 | 3,800 | 3,740 | 3,790 | 2,509,700 |
| 2009/06/25 | 3,770 | 3,780 | 3,720 | 3,760 | 2,026,100 |
| 2009/06/24 | 3,730 | 3,780 | 3,720 | 3,740 | 2,121,700 |
| 2009/06/23 | 3,780 | 3,780 | 3,710 | 3,730 | 3,291,900 |
| 2009/06/22 | 3,770 | 3,820 | 3,760 | 3,770 | 2,866,500 |
| 2009/06/19 | 3,740 | 3,760 | 3,710 | 3,750 | 2,622,100 |
| 2009/06/18 | 3,740 | 3,740 | 3,700 | 3,700 | 2,443,400 |
| 2009/06/17 | 3,800 | 3,830 | 3,720 | 3,720 | 4,043,200 |
| 2009/06/16 | 3,800 | 3,810 | 3,770 | 3,770 | 3,461,200 |
| 2009/06/15 | 3,760 | 3,810 | 3,730 | 3,800 | 3,235,800 |
| 2009/06/12 | 3,820 | 3,820 | 3,760 | 3,770 | 7,275,800 |
| 2009/06/11 | 3,760 | 3,810 | 3,750 | 3,770 | 2,667,100 |
| 2009/06/10 | 3,720 | 3,810 | 3,720 | 3,780 | 3,775,600 |
| 2009/06/09 | 3,700 | 3,740 | 3,660 | 3,730 | 5,270,100 |
| 2009/06/08 | 3,740 | 3,780 | 3,730 | 3,750 | 1,801,300 |
| 2009/06/05 | 3,760 | 3,760 | 3,700 | 3,730 | 3,287,900 |
| 2009/06/04 | 3,810 | 3,830 | 3,740 | 3,740 | 3,280,700 |
| 2009/06/03 | 3,870 | 3,910 | 3,810 | 3,810 | 2,538,300 |
| 2009/06/02 | 3,950 | 3,950 | 3,880 | 3,890 | 2,739,800 |
| 2009/06/01 | 3,820 | 3,910 | 3,800 | 3,900 | 3,105,900 |
| 2009/05/29 | 3,840 | 3,860 | 3,760 | 3,770 | 5,717,500 |
| 2009/05/28 | 3,840 | 3,870 | 3,830 | 3,840 | 1,708,700 |
| 2009/05/27 | 3,880 | 3,900 | 3,870 | 3,890 | 1,865,100 |
| 2009/05/26 | 3,900 | 3,900 | 3,840 | 3,840 | 2,192,700 |
| 2009/05/25 | 3,850 | 3,940 | 3,850 | 3,880 | 3,046,400 |
| 2009/05/22 | 3,870 | 3,900 | 3,850 | 3,860 | 1,969,300 |
| 2009/05/21 | 3,950 | 3,960 | 3,890 | 3,920 | 2,978,400 |
| 2009/05/20 | 3,880 | 3,960 | 3,870 | 3,950 | 4,447,300 |
| 2009/05/19 | 3,830 | 3,860 | 3,810 | 3,830 | 3,987,900 |
| 2009/05/18 | 3,770 | 3,800 | 3,720 | 3,730 | 3,229,900 |
| 2009/05/15 | 3,810 | 3,830 | 3,750 | 3,800 | 2,380,300 |
| 2009/05/14 | 3,770 | 3,830 | 3,770 | 3,800 | 4,211,500 |
| 2009/05/13 | 3,760 | 3,850 | 3,750 | 3,810 | 4,220,800 |
| 2009/05/12 | 3,780 | 3,790 | 3,720 | 3,730 | 3,198,500 |
| 2009/05/11 | 3,720 | 3,800 | 3,640 | 3,800 | 5,188,000 |
| 2009/05/08 | 3,650 | 3,690 | 3,590 | 3,690 | 3,117,500 |
| 2009/05/07 | 3,640 | 3,650 | 3,580 | 3,650 | 3,808,200 |
| 2009/05/01 | 3,510 | 3,530 | 3,490 | 3,500 | 1,900,500 |
| 2009/04/30 | 3,550 | 3,580 | 3,490 | 3,500 | 3,000,400 |
| 2009/04/28 | 3,470 | 3,520 | 3,450 | 3,450 | 3,590,000 |
| 2009/04/27 | 3,480 | 3,490 | 3,430 | 3,440 | 1,807,300 |
| 2009/04/24 | 3,490 | 3,490 | 3,410 | 3,410 | 2,039,300 |
| 2009/04/23 | 3,420 | 3,480 | 3,410 | 3,480 | 2,008,900 |
| 2009/04/22 | 3,470 | 3,480 | 3,400 | 3,400 | 2,332,900 |
| 2009/04/21 | 3,540 | 3,550 | 3,480 | 3,480 | 2,223,300 |
| 2009/04/20 | 3,590 | 3,600 | 3,550 | 3,580 | 1,632,600 |
| 2009/04/17 | 3,610 | 3,630 | 3,550 | 3,550 | 1,721,900 |
| 2009/04/16 | 3,650 | 3,650 | 3,590 | 3,610 | 2,188,100 |
| 2009/04/15 | 3,580 | 3,670 | 3,580 | 3,600 | 3,489,600 |
| 2009/04/14 | 3,540 | 3,550 | 3,500 | 3,530 | 2,573,600 |
| 2009/04/13 | 3,570 | 3,580 | 3,540 | 3,540 | 1,789,100 |
| 2009/04/10 | 3,560 | 3,570 | 3,520 | 3,550 | 2,514,200 |
| 2009/04/09 | 3,540 | 3,540 | 3,500 | 3,510 | 2,519,900 |
| 2009/04/08 | 3,500 | 3,540 | 3,470 | 3,520 | 3,860,000 |
| 2009/04/07 | 3,500 | 3,540 | 3,480 | 3,500 | 3,505,500 |
| 2009/04/06 | 3,540 | 3,570 | 3,480 | 3,520 | 3,631,700 |
| 2009/04/03 | 3,540 | 3,590 | 3,500 | 3,520 | 3,685,700 |
| 2009/04/02 | 3,480 | 3,540 | 3,460 | 3,540 | 3,478,000 |
| 2009/04/01 | 3,450 | 3,490 | 3,410 | 3,470 | 2,980,400 |
| 2009/03/31 | 3,450 | 3,490 | 3,400 | 3,400 | 3,323,700 |
| 2009/03/30 | 3,600 | 3,620 | 3,500 | 3,500 | 3,077,400 |
| 2009/03/27 | 3,680 | 3,700 | 3,600 | 3,610 | 3,534,100 |
| 2009/03/26 | 3,640 | 3,650 | 3,560 | 3,640 | 4,259,800 |
| 2009/03/25 | 3,720 | 3,770 | 3,700 | 3,770 | 4,544,200 |
| 2009/03/24 | 3,670 | 3,690 | 3,600 | 3,650 | 4,340,700 |
| 2009/03/23 | 3,410 | 3,540 | 3,400 | 3,520 | 3,670,600 |
| 2009/03/19 | 3,480 | 3,490 | 3,380 | 3,400 | 5,018,100 |
| 2009/03/18 | 3,430 | 3,450 | 3,390 | 3,420 | 3,908,500 |
| 2009/03/17 | 3,310 | 3,430 | 3,270 | 3,380 | 6,239,900 |
| 2009/03/16 | 3,330 | 3,390 | 3,280 | 3,310 | 4,545,100 |
| 2009/03/13 | 3,280 | 3,330 | 3,250 | 3,310 | 8,409,000 |
| 2009/03/12 | 3,260 | 3,280 | 3,190 | 3,220 | 4,536,100 |
| 2009/03/11 | 3,290 | 3,340 | 3,260 | 3,310 | 8,892,900 |
| 2009/03/10 | 3,270 | 3,330 | 3,130 | 3,190 | 19,005,400 |
| 2009/03/09 | 3,320 | 3,320 | 3,320 | 3,320 | 1,191,900 |
| 2009/03/06 | 3,830 | 3,860 | 3,800 | 3,820 | 3,024,400 |
| 2009/03/05 | 3,840 | 3,900 | 3,820 | 3,870 | 3,133,200 |
| 2009/03/04 | 3,860 | 3,890 | 3,820 | 3,850 | 3,926,900 |
| 2009/03/03 | 3,860 | 3,890 | 3,840 | 3,850 | 3,162,100 |
| 2009/03/02 | 3,890 | 3,910 | 3,880 | 3,910 | 2,967,600 |
| 2009/02/27 | 3,910 | 3,990 | 3,840 | 3,990 | 4,805,300 |
| 2009/02/26 | 3,940 | 4,030 | 3,930 | 3,940 | 3,701,000 |
| 2009/02/25 | 3,970 | 3,980 | 3,910 | 3,970 | 3,145,300 |
| 2009/02/24 | 3,900 | 3,930 | 3,870 | 3,890 | 2,959,400 |
| 2009/02/23 | 3,900 | 3,990 | 3,870 | 3,940 | 3,654,000 |
| 2009/02/20 | 3,940 | 3,970 | 3,920 | 3,950 | 2,493,800 |
| 2009/02/19 | 3,980 | 3,990 | 3,910 | 3,920 | 3,076,200 |
| 2009/02/18 | 3,980 | 3,990 | 3,930 | 3,930 | 4,042,400 |
| 2009/02/17 | 4,030 | 4,060 | 4,000 | 4,040 | 3,041,200 |
| 2009/02/16 | 4,020 | 4,060 | 3,970 | 4,050 | 3,481,800 |
| 2009/02/13 | 3,960 | 4,040 | 3,950 | 4,000 | 4,222,800 |
| 2009/02/12 | 3,970 | 3,990 | 3,930 | 3,930 | 4,098,700 |
| 2009/02/10 | 4,030 | 4,060 | 3,970 | 4,000 | 3,774,900 |
| 2009/02/09 | 4,090 | 4,110 | 4,010 | 4,010 | 3,573,900 |
| 2009/02/06 | 4,040 | 4,120 | 4,020 | 4,050 | 4,461,900 |
| 2009/02/05 | 4,140 | 4,140 | 3,990 | 4,030 | 5,337,100 |
| 2009/02/04 | 4,160 | 4,180 | 4,130 | 4,170 | 3,460,800 |
| 2009/02/03 | 4,210 | 4,250 | 4,110 | 4,150 | 5,322,200 |
| 2009/02/02 | 4,260 | 4,280 | 4,190 | 4,210 | 3,173,000 |
| 2009/01/30 | 4,220 | 4,250 | 4,180 | 4,250 | 3,629,700 |
| 2009/01/29 | 4,230 | 4,260 | 4,180 | 4,260 | 3,555,400 |
| 2009/01/28 | 4,290 | 4,330 | 4,210 | 4,210 | 3,224,100 |
| 2009/01/27 | 4,230 | 4,350 | 4,220 | 4,310 | 3,640,300 |
| 2009/01/26 | 4,180 | 4,250 | 4,170 | 4,210 | 2,574,200 |
| 2009/01/23 | 4,270 | 4,270 | 4,180 | 4,200 | 2,696,800 |
| 2009/01/22 | 4,250 | 4,290 | 4,210 | 4,280 | 4,142,600 |
| 2009/01/21 | 4,170 | 4,270 | 4,160 | 4,200 | 3,730,800 |
| 2009/01/20 | 4,280 | 4,280 | 4,180 | 4,220 | 3,653,100 |
| 2009/01/19 | 4,330 | 4,340 | 4,260 | 4,280 | 2,392,000 |
| 2009/01/16 | 4,330 | 4,350 | 4,290 | 4,310 | 2,789,900 |
| 2009/01/15 | 4,330 | 4,350 | 4,280 | 4,280 | 3,772,400 |
| 2009/01/14 | 4,440 | 4,480 | 4,410 | 4,410 | 2,338,800 |
| 2009/01/13 | 4,450 | 4,500 | 4,350 | 4,400 | 4,441,500 |
| 2009/01/09 | 4,430 | 4,520 | 4,420 | 4,470 | 3,376,000 |
| 2009/01/08 | 4,460 | 4,530 | 4,410 | 4,410 | 3,463,100 |
| 2009/01/07 | 4,530 | 4,550 | 4,460 | 4,490 | 3,360,800 |
| 2009/01/06 | 4,600 | 4,630 | 4,480 | 4,500 | 2,826,300 |
| 2009/01/05 | 4,750 | 4,750 | 4,590 | 4,600 | 1,571,100 |