アステラス製薬(4503)の株価時系列情報
アステラス製薬(4503)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 | 3,490 | 3,500 | 3,450 | 3,460 | 1,263,100 |
| 2009/12/29 | 3,430 | 3,470 | 3,410 | 3,470 | 1,159,700 |
| 2009/12/28 | 3,410 | 3,450 | 3,410 | 3,440 | 703,600 |
| 2009/12/25 | 3,470 | 3,470 | 3,400 | 3,420 | 731,100 |
| 2009/12/24 | 3,360 | 3,450 | 3,360 | 3,430 | 1,523,300 |
| 2009/12/22 | 3,360 | 3,410 | 3,350 | 3,410 | 1,450,400 |
| 2009/12/21 | 3,330 | 3,340 | 3,310 | 3,320 | 1,541,500 |
| 2009/12/18 | 3,320 | 3,380 | 3,310 | 3,350 | 2,789,300 |
| 2009/12/17 | 3,350 | 3,390 | 3,340 | 3,350 | 1,513,200 |
| 2009/12/16 | 3,390 | 3,410 | 3,370 | 3,400 | 1,536,300 |
| 2009/12/15 | 3,350 | 3,390 | 3,350 | 3,390 | 1,249,500 |
| 2009/12/14 | 3,380 | 3,390 | 3,310 | 3,350 | 1,560,800 |
| 2009/12/11 | 3,370 | 3,390 | 3,350 | 3,390 | 3,851,200 |
| 2009/12/10 | 3,330 | 3,360 | 3,290 | 3,320 | 2,019,400 |
| 2009/12/09 | 3,400 | 3,410 | 3,350 | 3,380 | 2,145,500 |
| 2009/12/08 | 3,450 | 3,460 | 3,430 | 3,450 | 1,722,100 |
| 2009/12/07 | 3,480 | 3,490 | 3,450 | 3,450 | 1,754,900 |
| 2009/12/04 | 3,400 | 3,420 | 3,370 | 3,410 | 1,476,000 |
| 2009/12/03 | 3,350 | 3,390 | 3,340 | 3,390 | 1,911,100 |
| 2009/12/02 | 3,280 | 3,320 | 3,280 | 3,300 | 1,762,800 |
| 2009/12/01 | 3,210 | 3,290 | 3,170 | 3,280 | 2,896,700 |
| 2009/11/30 | 3,110 | 3,190 | 3,090 | 3,190 | 1,975,200 |
| 2009/11/27 | 3,120 | 3,140 | 3,090 | 3,100 | 1,830,900 |
| 2009/11/26 | 3,190 | 3,200 | 3,150 | 3,170 | 1,909,000 |
| 2009/11/25 | 3,220 | 3,260 | 3,200 | 3,220 | 1,750,400 |
| 2009/11/24 | 3,210 | 3,250 | 3,180 | 3,220 | 1,544,600 |
| 2009/11/20 | 3,280 | 3,310 | 3,190 | 3,200 | 2,832,800 |
| 2009/11/19 | 3,260 | 3,290 | 3,250 | 3,280 | 1,572,400 |
| 2009/11/18 | 3,260 | 3,310 | 3,260 | 3,260 | 1,904,400 |
| 2009/11/17 | 3,260 | 3,280 | 3,230 | 3,270 | 2,059,200 |
| 2009/11/16 | 3,250 | 3,270 | 3,240 | 3,250 | 1,282,000 |
| 2009/11/13 | 3,260 | 3,290 | 3,230 | 3,250 | 2,226,500 |
| 2009/11/12 | 3,300 | 3,310 | 3,270 | 3,280 | 1,764,100 |
| 2009/11/11 | 3,310 | 3,330 | 3,260 | 3,320 | 1,443,800 |
| 2009/11/10 | 3,300 | 3,360 | 3,280 | 3,300 | 2,229,500 |
| 2009/11/09 | 3,340 | 3,350 | 3,210 | 3,260 | 3,675,300 |
| 2009/11/06 | 3,330 | 3,360 | 3,280 | 3,340 | 3,031,400 |
| 2009/11/05 | 3,340 | 3,350 | 3,280 | 3,290 | 1,771,700 |
| 2009/11/04 | 3,390 | 3,440 | 3,370 | 3,390 | 2,179,500 |
| 2009/11/02 | 3,320 | 3,330 | 3,260 | 3,300 | 1,694,800 |
| 2009/10/30 | 3,400 | 3,400 | 3,330 | 3,370 | 2,147,500 |
| 2009/10/29 | 3,350 | 3,370 | 3,310 | 3,320 | 2,160,600 |
| 2009/10/28 | 3,340 | 3,420 | 3,330 | 3,390 | 2,283,000 |
| 2009/10/27 | 3,490 | 3,500 | 3,310 | 3,340 | 5,210,900 |
| 2009/10/26 | 3,610 | 3,650 | 3,570 | 3,580 | 1,354,600 |
| 2009/10/23 | 3,620 | 3,620 | 3,570 | 3,580 | 1,183,800 |
| 2009/10/22 | 3,660 | 3,660 | 3,580 | 3,610 | 1,935,200 |
| 2009/10/21 | 3,720 | 3,740 | 3,650 | 3,680 | 1,257,500 |
| 2009/10/20 | 3,710 | 3,730 | 3,690 | 3,720 | 1,063,000 |
| 2009/10/19 | 3,700 | 3,720 | 3,670 | 3,700 | 963,800 |
| 2009/10/16 | 3,660 | 3,730 | 3,660 | 3,700 | 1,257,300 |
| 2009/10/15 | 3,630 | 3,700 | 3,610 | 3,700 | 1,691,400 |
| 2009/10/14 | 3,580 | 3,660 | 3,570 | 3,580 | 1,526,900 |
| 2009/10/13 | 3,590 | 3,600 | 3,540 | 3,580 | 1,144,900 |
| 2009/10/09 | 3,580 | 3,590 | 3,540 | 3,580 | 1,903,700 |
| 2009/10/08 | 3,560 | 3,590 | 3,550 | 3,560 | 1,034,400 |
| 2009/10/07 | 3,630 | 3,630 | 3,560 | 3,560 | 1,244,000 |
| 2009/10/06 | 3,620 | 3,630 | 3,550 | 3,590 | 1,679,300 |
| 2009/10/05 | 3,590 | 3,660 | 3,570 | 3,570 | 1,550,900 |
| 2009/10/02 | 3,590 | 3,610 | 3,570 | 3,570 | 1,630,000 |
| 2009/10/01 | 3,700 | 3,740 | 3,640 | 3,660 | 1,620,100 |
| 2009/09/30 | 3,640 | 3,690 | 3,620 | 3,690 | 1,726,900 |
| 2009/09/29 | 3,610 | 3,640 | 3,590 | 3,600 | 1,508,600 |
| 2009/09/28 | 3,570 | 3,650 | 3,560 | 3,600 | 1,072,100 |
| 2009/09/25 | 3,650 | 3,660 | 3,590 | 3,610 | 1,738,900 |
| 2009/09/24 | 3,710 | 3,780 | 3,710 | 3,760 | 1,978,700 |
| 2009/09/18 | 3,690 | 3,750 | 3,690 | 3,750 | 1,541,500 |
| 2009/09/17 | 3,700 | 3,730 | 3,680 | 3,720 | 2,048,000 |
| 2009/09/16 | 3,690 | 3,730 | 3,670 | 3,670 | 1,322,500 |
| 2009/09/15 | 3,650 | 3,730 | 3,650 | 3,660 | 1,750,800 |
| 2009/09/14 | 3,670 | 3,710 | 3,660 | 3,670 | 1,642,300 |
| 2009/09/11 | 3,680 | 3,720 | 3,650 | 3,650 | 4,423,100 |
| 2009/09/10 | 3,620 | 3,670 | 3,610 | 3,650 | 1,959,800 |
| 2009/09/09 | 3,610 | 3,620 | 3,540 | 3,610 | 2,138,600 |
| 2009/09/08 | 3,720 | 3,760 | 3,610 | 3,650 | 1,966,100 |
| 2009/09/07 | 3,670 | 3,680 | 3,650 | 3,680 | 715,300 |
| 2009/09/04 | 3,660 | 3,670 | 3,620 | 3,650 | 1,184,400 |
| 2009/09/03 | 3,650 | 3,670 | 3,610 | 3,620 | 1,932,900 |
| 2009/09/02 | 3,660 | 3,700 | 3,630 | 3,700 | 1,994,900 |
| 2009/09/01 | 3,750 | 3,760 | 3,730 | 3,740 | 1,304,700 |
| 2009/08/31 | 3,750 | 3,810 | 3,710 | 3,730 | 1,678,600 |
| 2009/08/28 | 3,690 | 3,730 | 3,680 | 3,720 | 1,685,100 |
| 2009/08/27 | 3,660 | 3,690 | 3,650 | 3,670 | 1,604,200 |
| 2009/08/26 | 3,660 | 3,740 | 3,640 | 3,700 | 2,105,500 |
| 2009/08/25 | 3,620 | 3,670 | 3,590 | 3,610 | 1,680,000 |
| 2009/08/24 | 3,570 | 3,630 | 3,570 | 3,600 | 1,436,900 |
| 2009/08/21 | 3,540 | 3,540 | 3,480 | 3,490 | 1,512,900 |
| 2009/08/20 | 3,500 | 3,540 | 3,490 | 3,530 | 1,246,700 |
| 2009/08/19 | 3,520 | 3,530 | 3,490 | 3,500 | 1,159,800 |
| 2009/08/18 | 3,500 | 3,530 | 3,490 | 3,510 | 1,633,100 |
| 2009/08/17 | 3,590 | 3,610 | 3,510 | 3,520 | 1,451,100 |
| 2009/08/14 | 3,600 | 3,600 | 3,550 | 3,580 | 1,988,200 |
| 2009/08/13 | 3,560 | 3,640 | 3,550 | 3,580 | 2,521,100 |
| 2009/08/12 | 3,640 | 3,650 | 3,540 | 3,570 | 4,690,700 |
| 2009/08/11 | 3,840 | 3,900 | 3,630 | 3,690 | 5,317,600 |
| 2009/08/10 | 3,860 | 3,900 | 3,820 | 3,880 | 2,062,600 |
| 2009/08/07 | 3,720 | 3,790 | 3,690 | 3,790 | 2,216,800 |
| 2009/08/06 | 3,730 | 3,750 | 3,670 | 3,710 | 2,113,000 |
| 2009/08/05 | 3,740 | 3,770 | 3,720 | 3,720 | 1,835,500 |
| 2009/08/04 | 3,730 | 3,730 | 3,690 | 3,690 | 2,210,800 |
| 2009/08/03 | 3,650 | 3,660 | 3,610 | 3,610 | 1,676,900 |
| 2009/07/31 | 3,570 | 3,640 | 3,560 | 3,610 | 2,408,900 |
| 2009/07/30 | 3,520 | 3,540 | 3,490 | 3,520 | 2,417,000 |
| 2009/07/29 | 3,520 | 3,540 | 3,490 | 3,520 | 1,499,400 |
| 2009/07/28 | 3,570 | 3,580 | 3,540 | 3,550 | 1,306,100 |
| 2009/07/27 | 3,540 | 3,600 | 3,530 | 3,530 | 1,507,500 |
| 2009/07/24 | 3,510 | 3,520 | 3,460 | 3,500 | 1,592,400 |
| 2009/07/23 | 3,430 | 3,480 | 3,420 | 3,470 | 1,858,500 |
| 2009/07/22 | 3,420 | 3,440 | 3,400 | 3,400 | 883,800 |
| 2009/07/21 | 3,390 | 3,420 | 3,350 | 3,390 | 1,270,200 |
| 2009/07/17 | 3,320 | 3,370 | 3,310 | 3,360 | 1,232,500 |
| 2009/07/16 | 3,310 | 3,330 | 3,270 | 3,300 | 1,311,000 |
| 2009/07/15 | 3,300 | 3,340 | 3,260 | 3,260 | 1,760,800 |
| 2009/07/14 | 3,330 | 3,330 | 3,270 | 3,290 | 1,660,000 |
| 2009/07/13 | 3,280 | 3,350 | 3,280 | 3,290 | 1,502,000 |
| 2009/07/10 | 3,340 | 3,340 | 3,290 | 3,310 | 2,379,600 |
| 2009/07/09 | 3,340 | 3,360 | 3,300 | 3,340 | 1,645,200 |
| 2009/07/08 | 3,420 | 3,440 | 3,380 | 3,390 | 2,007,100 |
| 2009/07/07 | 3,370 | 3,410 | 3,360 | 3,390 | 1,657,300 |
| 2009/07/06 | 3,270 | 3,350 | 3,250 | 3,320 | 1,574,100 |
| 2009/07/03 | 3,300 | 3,320 | 3,280 | 3,290 | 1,674,200 |
| 2009/07/02 | 3,420 | 3,430 | 3,340 | 3,350 | 2,861,400 |
| 2009/07/01 | 3,420 | 3,490 | 3,400 | 3,450 | 1,707,600 |
| 2009/06/30 | 3,380 | 3,450 | 3,380 | 3,420 | 1,566,900 |
| 2009/06/29 | 3,390 | 3,420 | 3,370 | 3,380 | 1,378,900 |
| 2009/06/26 | 3,390 | 3,410 | 3,340 | 3,400 | 2,035,100 |
| 2009/06/25 | 3,440 | 3,440 | 3,380 | 3,420 | 1,629,600 |
| 2009/06/24 | 3,340 | 3,420 | 3,340 | 3,390 | 1,325,100 |
| 2009/06/23 | 3,420 | 3,440 | 3,360 | 3,380 | 2,164,100 |
| 2009/06/22 | 3,440 | 3,490 | 3,430 | 3,450 | 2,286,100 |
| 2009/06/19 | 3,390 | 3,430 | 3,340 | 3,430 | 3,069,900 |
| 2009/06/18 | 3,350 | 3,370 | 3,290 | 3,310 | 1,299,300 |
| 2009/06/17 | 3,400 | 3,410 | 3,320 | 3,330 | 1,942,700 |
| 2009/06/16 | 3,330 | 3,350 | 3,270 | 3,270 | 1,626,900 |
| 2009/06/15 | 3,340 | 3,370 | 3,310 | 3,350 | 2,119,000 |
| 2009/06/12 | 3,280 | 3,320 | 3,250 | 3,310 | 4,892,000 |
| 2009/06/11 | 3,240 | 3,260 | 3,210 | 3,230 | 2,109,500 |
| 2009/06/10 | 3,200 | 3,250 | 3,200 | 3,240 | 1,521,700 |
| 2009/06/09 | 3,220 | 3,230 | 3,180 | 3,210 | 2,026,100 |
| 2009/06/08 | 3,210 | 3,240 | 3,190 | 3,210 | 2,138,200 |
| 2009/06/05 | 3,300 | 3,310 | 3,200 | 3,220 | 2,128,600 |
| 2009/06/04 | 3,290 | 3,330 | 3,260 | 3,260 | 1,732,100 |
| 2009/06/03 | 3,360 | 3,420 | 3,300 | 3,300 | 1,920,100 |
| 2009/06/02 | 3,430 | 3,430 | 3,350 | 3,350 | 1,866,700 |
| 2009/06/01 | 3,280 | 3,380 | 3,270 | 3,350 | 2,149,500 |
| 2009/05/29 | 3,260 | 3,280 | 3,220 | 3,230 | 2,191,800 |
| 2009/05/28 | 3,290 | 3,300 | 3,250 | 3,250 | 1,488,200 |
| 2009/05/27 | 3,290 | 3,340 | 3,260 | 3,300 | 1,773,300 |
| 2009/05/26 | 3,310 | 3,310 | 3,240 | 3,240 | 1,608,900 |
| 2009/05/25 | 3,300 | 3,330 | 3,280 | 3,300 | 1,405,600 |
| 2009/05/22 | 3,270 | 3,290 | 3,240 | 3,260 | 1,165,900 |
| 2009/05/21 | 3,340 | 3,350 | 3,270 | 3,300 | 1,856,300 |
| 2009/05/20 | 3,320 | 3,370 | 3,300 | 3,370 | 1,768,300 |
| 2009/05/19 | 3,340 | 3,340 | 3,250 | 3,280 | 1,858,600 |
| 2009/05/18 | 3,300 | 3,310 | 3,240 | 3,270 | 1,287,100 |
| 2009/05/15 | 3,390 | 3,400 | 3,290 | 3,320 | 2,258,500 |
| 2009/05/14 | 3,320 | 3,430 | 3,280 | 3,380 | 3,165,100 |
| 2009/05/13 | 3,380 | 3,450 | 3,370 | 3,400 | 1,800,800 |
| 2009/05/12 | 3,330 | 3,390 | 3,310 | 3,330 | 1,961,200 |
| 2009/05/11 | 3,330 | 3,400 | 3,270 | 3,390 | 2,247,200 |
| 2009/05/08 | 3,250 | 3,320 | 3,220 | 3,320 | 2,215,100 |
| 2009/05/07 | 3,310 | 3,320 | 3,220 | 3,290 | 2,471,600 |
| 2009/05/01 | 3,240 | 3,250 | 3,180 | 3,220 | 1,145,400 |
| 2009/04/30 | 3,170 | 3,270 | 3,160 | 3,210 | 2,459,700 |
| 2009/04/28 | 3,130 | 3,190 | 3,070 | 3,070 | 1,809,100 |
| 2009/04/27 | 3,220 | 3,240 | 3,160 | 3,170 | 1,713,000 |
| 2009/04/24 | 3,170 | 3,170 | 3,120 | 3,120 | 1,351,100 |
| 2009/04/23 | 3,100 | 3,130 | 3,070 | 3,130 | 1,515,000 |
| 2009/04/22 | 3,120 | 3,140 | 3,070 | 3,080 | 1,493,200 |
| 2009/04/21 | 3,180 | 3,190 | 3,100 | 3,120 | 1,354,100 |
| 2009/04/20 | 3,210 | 3,230 | 3,150 | 3,170 | 1,241,900 |
| 2009/04/17 | 3,240 | 3,250 | 3,150 | 3,160 | 1,851,700 |
| 2009/04/16 | 3,270 | 3,320 | 3,220 | 3,230 | 1,623,400 |
| 2009/04/15 | 3,240 | 3,330 | 3,210 | 3,230 | 2,753,700 |
| 2009/04/14 | 3,170 | 3,180 | 3,110 | 3,140 | 1,702,500 |
| 2009/04/13 | 3,160 | 3,170 | 3,100 | 3,120 | 914,500 |
| 2009/04/10 | 3,230 | 3,230 | 3,140 | 3,150 | 1,827,300 |
| 2009/04/09 | 3,180 | 3,200 | 3,130 | 3,180 | 1,522,800 |
| 2009/04/08 | 3,220 | 3,260 | 3,140 | 3,160 | 2,068,000 |
| 2009/04/07 | 3,160 | 3,280 | 3,160 | 3,220 | 2,377,900 |
| 2009/04/06 | 3,190 | 3,220 | 3,110 | 3,140 | 1,454,500 |
| 2009/04/03 | 3,190 | 3,190 | 3,110 | 3,150 | 1,876,900 |
| 2009/04/02 | 3,140 | 3,180 | 3,070 | 3,160 | 1,728,500 |
| 2009/04/01 | 3,070 | 3,120 | 3,010 | 3,090 | 2,130,300 |
| 2009/03/31 | 3,120 | 3,150 | 3,020 | 3,020 | 2,320,400 |
| 2009/03/30 | 3,250 | 3,280 | 3,140 | 3,160 | 1,601,400 |
| 2009/03/27 | 3,200 | 3,270 | 3,190 | 3,240 | 1,599,200 |
| 2009/03/26 | 3,250 | 3,250 | 3,130 | 3,220 | 1,703,700 |
| 2009/03/25 | 3,270 | 3,290 | 3,210 | 3,270 | 3,120,200 |
| 2009/03/24 | 3,130 | 3,230 | 3,120 | 3,210 | 2,495,100 |
| 2009/03/23 | 3,060 | 3,100 | 3,030 | 3,080 | 1,730,000 |
| 2009/03/19 | 3,010 | 3,050 | 2,980 | 3,020 | 2,006,200 |
| 2009/03/18 | 2,955 | 2,980 | 2,915 | 2,975 | 1,895,300 |
| 2009/03/17 | 2,900 | 2,945 | 2,890 | 2,930 | 2,847,900 |
| 2009/03/16 | 3,020 | 3,030 | 2,925 | 2,935 | 1,776,100 |
| 2009/03/13 | 2,925 | 2,945 | 2,845 | 2,935 | 4,815,300 |
| 2009/03/12 | 2,920 | 2,920 | 2,820 | 2,845 | 2,379,100 |
| 2009/03/11 | 2,915 | 2,950 | 2,890 | 2,905 | 2,830,900 |
| 2009/03/10 | 2,930 | 2,950 | 2,840 | 2,860 | 3,025,900 |
| 2009/03/09 | 3,050 | 3,080 | 3,000 | 3,020 | 1,725,200 |
| 2009/03/06 | 3,120 | 3,150 | 3,050 | 3,100 | 2,067,300 |
| 2009/03/05 | 3,110 | 3,190 | 3,060 | 3,160 | 1,956,400 |
| 2009/03/04 | 3,050 | 3,110 | 2,985 | 3,060 | 2,673,900 |
| 2009/03/03 | 3,040 | 3,130 | 3,040 | 3,100 | 2,246,300 |
| 2009/03/02 | 3,150 | 3,210 | 3,130 | 3,160 | 2,084,400 |
| 2009/02/27 | 3,240 | 3,290 | 3,150 | 3,290 | 2,194,000 |
| 2009/02/26 | 3,220 | 3,280 | 3,220 | 3,240 | 1,460,200 |
| 2009/02/25 | 3,280 | 3,290 | 3,170 | 3,240 | 2,008,600 |
| 2009/02/24 | 3,270 | 3,320 | 3,210 | 3,230 | 1,847,600 |
| 2009/02/23 | 3,220 | 3,330 | 3,210 | 3,310 | 1,678,000 |
| 2009/02/20 | 3,300 | 3,340 | 3,240 | 3,270 | 1,799,900 |
| 2009/02/19 | 3,320 | 3,360 | 3,300 | 3,300 | 1,604,300 |
| 2009/02/18 | 3,320 | 3,340 | 3,260 | 3,270 | 1,610,700 |
| 2009/02/17 | 3,360 | 3,420 | 3,350 | 3,370 | 1,051,100 |
| 2009/02/16 | 3,320 | 3,420 | 3,320 | 3,380 | 1,377,800 |
| 2009/02/13 | 3,330 | 3,450 | 3,300 | 3,370 | 2,024,700 |
| 2009/02/12 | 3,350 | 3,400 | 3,280 | 3,280 | 1,923,900 |
| 2009/02/10 | 3,530 | 3,540 | 3,410 | 3,430 | 1,141,100 |
| 2009/02/09 | 3,520 | 3,550 | 3,460 | 3,470 | 1,610,200 |
| 2009/02/06 | 3,450 | 3,540 | 3,440 | 3,480 | 2,359,600 |
| 2009/02/05 | 3,460 | 3,460 | 3,340 | 3,380 | 2,219,300 |
| 2009/02/04 | 3,360 | 3,460 | 3,340 | 3,460 | 2,195,700 |
| 2009/02/03 | 3,440 | 3,450 | 3,310 | 3,320 | 1,655,800 |
| 2009/02/02 | 3,340 | 3,390 | 3,300 | 3,370 | 2,049,900 |
| 2009/01/30 | 3,370 | 3,440 | 3,330 | 3,440 | 1,931,300 |
| 2009/01/29 | 3,470 | 3,480 | 3,340 | 3,420 | 3,177,900 |
| 2009/01/28 | 3,460 | 3,510 | 3,400 | 3,460 | 2,057,200 |
| 2009/01/27 | 3,390 | 3,480 | 3,380 | 3,450 | 2,830,000 |
| 2009/01/26 | 3,290 | 3,410 | 3,290 | 3,350 | 1,739,300 |
| 2009/01/23 | 3,400 | 3,400 | 3,290 | 3,340 | 1,987,800 |
| 2009/01/22 | 3,320 | 3,420 | 3,300 | 3,390 | 4,116,100 |
| 2009/01/21 | 3,120 | 3,270 | 3,110 | 3,220 | 3,550,500 |
| 2009/01/20 | 3,220 | 3,230 | 3,120 | 3,170 | 1,767,600 |
| 2009/01/19 | 3,250 | 3,280 | 3,210 | 3,240 | 1,163,900 |
| 2009/01/16 | 3,280 | 3,290 | 3,210 | 3,240 | 2,147,700 |
| 2009/01/15 | 3,260 | 3,300 | 3,210 | 3,230 | 3,047,100 |
| 2009/01/14 | 3,350 | 3,380 | 3,320 | 3,330 | 1,890,500 |
| 2009/01/13 | 3,360 | 3,410 | 3,310 | 3,350 | 2,948,300 |
| 2009/01/09 | 3,340 | 3,380 | 3,270 | 3,370 | 3,519,200 |
| 2009/01/08 | 3,400 | 3,420 | 3,330 | 3,350 | 3,090,700 |
| 2009/01/07 | 3,630 | 3,640 | 3,430 | 3,450 | 2,814,000 |
| 2009/01/06 | 3,660 | 3,670 | 3,580 | 3,590 | 1,465,700 |
| 2009/01/05 | 3,730 | 3,730 | 3,570 | 3,610 | 934,100 |