塩野義製薬(4507)の株価時系列情報
塩野義製薬(4507)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 | 2,020 | 2,025 | 1,999 | 2,010 | 1,316,200 |
| 2009/12/29 | 2,000 | 2,020 | 1,985 | 2,010 | 1,759,700 |
| 2009/12/28 | 1,966 | 1,993 | 1,960 | 1,990 | 900,700 |
| 2009/12/25 | 1,970 | 1,970 | 1,952 | 1,957 | 663,400 |
| 2009/12/24 | 1,991 | 1,995 | 1,979 | 1,980 | 1,789,700 |
| 2009/12/22 | 1,955 | 1,955 | 1,929 | 1,949 | 1,343,600 |
| 2009/12/21 | 1,909 | 1,930 | 1,907 | 1,928 | 1,313,300 |
| 2009/12/18 | 1,851 | 1,896 | 1,841 | 1,892 | 3,080,600 |
| 2009/12/17 | 1,863 | 1,874 | 1,857 | 1,866 | 2,149,900 |
| 2009/12/16 | 1,888 | 1,917 | 1,867 | 1,874 | 3,004,800 |
| 2009/12/15 | 1,932 | 1,937 | 1,906 | 1,918 | 2,086,200 |
| 2009/12/14 | 1,961 | 1,981 | 1,932 | 1,970 | 1,532,200 |
| 2009/12/11 | 1,938 | 1,974 | 1,926 | 1,972 | 4,243,200 |
| 2009/12/10 | 1,951 | 1,970 | 1,928 | 1,941 | 797,800 |
| 2009/12/09 | 1,986 | 1,996 | 1,974 | 1,975 | 840,900 |
| 2009/12/08 | 1,948 | 1,993 | 1,946 | 1,986 | 1,035,100 |
| 2009/12/07 | 1,990 | 2,005 | 1,966 | 1,978 | 1,199,400 |
| 2009/12/04 | 1,959 | 1,974 | 1,937 | 1,960 | 917,400 |
| 2009/12/03 | 1,905 | 1,950 | 1,905 | 1,950 | 1,331,900 |
| 2009/12/02 | 1,919 | 1,930 | 1,890 | 1,895 | 1,138,900 |
| 2009/12/01 | 1,885 | 1,929 | 1,867 | 1,918 | 1,867,500 |
| 2009/11/30 | 1,849 | 1,862 | 1,818 | 1,862 | 1,422,200 |
| 2009/11/27 | 1,831 | 1,859 | 1,811 | 1,819 | 1,431,000 |
| 2009/11/26 | 1,817 | 1,866 | 1,813 | 1,848 | 1,872,900 |
| 2009/11/25 | 1,819 | 1,823 | 1,798 | 1,802 | 813,900 |
| 2009/11/24 | 1,825 | 1,832 | 1,811 | 1,813 | 901,100 |
| 2009/11/20 | 1,840 | 1,859 | 1,831 | 1,838 | 1,412,700 |
| 2009/11/19 | 1,843 | 1,848 | 1,808 | 1,828 | 1,513,900 |
| 2009/11/18 | 1,837 | 1,848 | 1,805 | 1,813 | 1,706,900 |
| 2009/11/17 | 1,850 | 1,878 | 1,839 | 1,860 | 1,461,900 |
| 2009/11/16 | 1,825 | 1,860 | 1,822 | 1,836 | 1,384,700 |
| 2009/11/13 | 1,871 | 1,894 | 1,844 | 1,852 | 2,052,900 |
| 2009/11/12 | 1,946 | 1,955 | 1,886 | 1,893 | 1,309,000 |
| 2009/11/11 | 1,935 | 1,967 | 1,934 | 1,955 | 1,632,300 |
| 2009/11/10 | 1,920 | 1,940 | 1,913 | 1,917 | 1,069,700 |
| 2009/11/09 | 1,945 | 1,949 | 1,911 | 1,927 | 974,200 |
| 2009/11/06 | 1,944 | 1,949 | 1,918 | 1,933 | 1,349,100 |
| 2009/11/05 | 2,035 | 2,035 | 1,938 | 1,938 | 2,593,400 |
| 2009/11/04 | 1,974 | 2,025 | 1,950 | 2,010 | 1,831,900 |
| 2009/11/02 | 1,942 | 1,954 | 1,931 | 1,944 | 1,811,100 |
| 2009/10/30 | 2,015 | 2,020 | 1,970 | 1,972 | 2,121,800 |
| 2009/10/29 | 2,035 | 2,050 | 2,005 | 2,010 | 1,967,300 |
| 2009/10/28 | 2,040 | 2,070 | 2,035 | 2,055 | 1,286,700 |
| 2009/10/27 | 2,050 | 2,075 | 2,035 | 2,035 | 1,877,800 |
| 2009/10/26 | 2,010 | 2,175 | 2,010 | 2,105 | 3,814,100 |
| 2009/10/23 | 2,065 | 2,065 | 2,030 | 2,035 | 963,300 |
| 2009/10/22 | 2,075 | 2,075 | 2,035 | 2,060 | 962,300 |
| 2009/10/21 | 2,075 | 2,080 | 2,065 | 2,075 | 590,400 |
| 2009/10/20 | 2,080 | 2,090 | 2,075 | 2,085 | 628,200 |
| 2009/10/19 | 2,070 | 2,070 | 2,045 | 2,070 | 924,300 |
| 2009/10/16 | 2,080 | 2,095 | 2,070 | 2,080 | 1,318,900 |
| 2009/10/15 | 2,070 | 2,080 | 2,045 | 2,075 | 1,045,700 |
| 2009/10/14 | 2,050 | 2,095 | 2,040 | 2,045 | 1,248,200 |
| 2009/10/13 | 2,030 | 2,045 | 2,015 | 2,035 | 789,600 |
| 2009/10/09 | 2,040 | 2,050 | 2,010 | 2,035 | 1,856,400 |
| 2009/10/08 | 2,030 | 2,045 | 2,020 | 2,020 | 1,365,400 |
| 2009/10/07 | 2,055 | 2,055 | 2,025 | 2,030 | 1,023,900 |
| 2009/10/06 | 2,075 | 2,085 | 2,035 | 2,050 | 1,066,300 |
| 2009/10/05 | 2,090 | 2,100 | 2,055 | 2,065 | 1,087,000 |
| 2009/10/02 | 2,065 | 2,110 | 2,065 | 2,090 | 1,595,500 |
| 2009/10/01 | 2,130 | 2,140 | 2,075 | 2,105 | 1,453,700 |
| 2009/09/30 | 2,080 | 2,125 | 2,065 | 2,125 | 1,210,000 |
| 2009/09/29 | 2,070 | 2,075 | 2,035 | 2,060 | 1,373,000 |
| 2009/09/28 | 2,030 | 2,085 | 2,030 | 2,045 | 1,259,000 |
| 2009/09/25 | 2,065 | 2,100 | 2,020 | 2,050 | 2,033,000 |
| 2009/09/24 | 2,200 | 2,205 | 2,105 | 2,125 | 2,870,000 |
| 2009/09/18 | 2,125 | 2,190 | 2,105 | 2,180 | 1,741,000 |
| 2009/09/17 | 2,160 | 2,165 | 2,115 | 2,130 | 1,813,000 |
| 2009/09/16 | 2,235 | 2,240 | 2,160 | 2,165 | 2,344,000 |
| 2009/09/15 | 2,125 | 2,255 | 2,105 | 2,200 | 3,564,000 |
| 2009/09/14 | 2,125 | 2,145 | 2,085 | 2,100 | 1,129,000 |
| 2009/09/11 | 2,140 | 2,180 | 2,130 | 2,155 | 3,933,000 |
| 2009/09/10 | 2,120 | 2,130 | 2,105 | 2,125 | 1,390,000 |
| 2009/09/09 | 2,130 | 2,130 | 2,080 | 2,095 | 1,001,000 |
| 2009/09/08 | 2,090 | 2,120 | 2,080 | 2,100 | 871,000 |
| 2009/09/07 | 2,110 | 2,125 | 2,085 | 2,095 | 1,144,000 |
| 2009/09/04 | 2,180 | 2,185 | 2,085 | 2,090 | 2,732,000 |
| 2009/09/03 | 2,205 | 2,215 | 2,175 | 2,185 | 1,631,000 |
| 2009/09/02 | 2,210 | 2,230 | 2,180 | 2,190 | 1,818,000 |
| 2009/09/01 | 2,240 | 2,270 | 2,220 | 2,240 | 1,851,000 |
| 2009/08/31 | 2,335 | 2,380 | 2,265 | 2,280 | 1,843,000 |
| 2009/08/28 | 2,315 | 2,330 | 2,290 | 2,330 | 1,206,000 |
| 2009/08/27 | 2,325 | 2,345 | 2,270 | 2,295 | 2,482,000 |
| 2009/08/26 | 2,285 | 2,375 | 2,275 | 2,345 | 2,239,000 |
| 2009/08/25 | 2,220 | 2,295 | 2,220 | 2,270 | 1,166,000 |
| 2009/08/24 | 2,240 | 2,260 | 2,215 | 2,245 | 1,020,000 |
| 2009/08/21 | 2,220 | 2,220 | 2,180 | 2,200 | 1,253,000 |
| 2009/08/20 | 2,230 | 2,245 | 2,200 | 2,220 | 1,571,000 |
| 2009/08/19 | 2,170 | 2,240 | 2,160 | 2,225 | 1,973,000 |
| 2009/08/18 | 2,150 | 2,175 | 2,150 | 2,165 | 952,000 |
| 2009/08/17 | 2,155 | 2,170 | 2,140 | 2,145 | 1,453,000 |
| 2009/08/14 | 2,190 | 2,190 | 2,140 | 2,155 | 1,756,000 |
| 2009/08/13 | 2,170 | 2,190 | 2,165 | 2,175 | 1,771,000 |
| 2009/08/12 | 2,160 | 2,205 | 2,160 | 2,190 | 1,450,000 |
| 2009/08/11 | 2,155 | 2,220 | 2,150 | 2,200 | 2,057,000 |
| 2009/08/10 | 2,160 | 2,165 | 2,125 | 2,150 | 1,082,000 |
| 2009/08/07 | 2,145 | 2,150 | 2,105 | 2,120 | 1,798,000 |
| 2009/08/06 | 2,160 | 2,180 | 2,150 | 2,160 | 2,333,000 |
| 2009/08/05 | 2,100 | 2,220 | 2,100 | 2,200 | 4,240,000 |
| 2009/08/04 | 2,020 | 2,125 | 2,020 | 2,105 | 4,025,000 |
| 2009/08/03 | 1,973 | 2,065 | 1,971 | 2,060 | 3,605,000 |
| 2009/07/31 | 1,930 | 1,970 | 1,920 | 1,959 | 1,651,000 |
| 2009/07/30 | 1,926 | 1,927 | 1,909 | 1,915 | 950,000 |
| 2009/07/29 | 1,907 | 1,928 | 1,907 | 1,925 | 1,427,000 |
| 2009/07/28 | 1,893 | 1,906 | 1,892 | 1,896 | 1,367,000 |
| 2009/07/27 | 1,921 | 1,937 | 1,916 | 1,921 | 1,074,000 |
| 2009/07/24 | 1,930 | 1,930 | 1,895 | 1,910 | 1,206,000 |
| 2009/07/23 | 1,917 | 1,927 | 1,892 | 1,910 | 2,057,000 |
| 2009/07/22 | 1,887 | 1,925 | 1,878 | 1,916 | 2,273,000 |
| 2009/07/21 | 1,861 | 1,877 | 1,846 | 1,867 | 2,066,000 |
| 2009/07/17 | 1,781 | 1,840 | 1,767 | 1,831 | 2,524,000 |
| 2009/07/16 | 1,797 | 1,799 | 1,774 | 1,780 | 1,872,000 |
| 2009/07/15 | 1,800 | 1,816 | 1,780 | 1,790 | 2,224,000 |
| 2009/07/14 | 1,862 | 1,863 | 1,793 | 1,805 | 3,219,000 |
| 2009/07/13 | 1,891 | 1,910 | 1,869 | 1,869 | 2,062,000 |
| 2009/07/10 | 1,907 | 1,907 | 1,875 | 1,888 | 2,281,000 |
| 2009/07/09 | 1,898 | 1,921 | 1,861 | 1,883 | 1,659,000 |
| 2009/07/08 | 1,927 | 1,943 | 1,893 | 1,901 | 1,764,000 |
| 2009/07/07 | 1,928 | 1,954 | 1,921 | 1,944 | 1,777,000 |
| 2009/07/06 | 1,890 | 1,942 | 1,882 | 1,928 | 2,985,000 |
| 2009/07/03 | 1,870 | 1,894 | 1,860 | 1,879 | 1,858,000 |
| 2009/07/02 | 1,871 | 1,887 | 1,853 | 1,869 | 2,407,000 |
| 2009/07/01 | 1,852 | 1,894 | 1,838 | 1,875 | 1,389,000 |
| 2009/06/30 | 1,888 | 1,888 | 1,856 | 1,867 | 1,523,000 |
| 2009/06/29 | 1,879 | 1,896 | 1,872 | 1,884 | 2,078,000 |
| 2009/06/26 | 1,850 | 1,881 | 1,831 | 1,876 | 2,259,000 |
| 2009/06/25 | 1,845 | 1,846 | 1,806 | 1,826 | 1,945,000 |
| 2009/06/24 | 1,829 | 1,861 | 1,821 | 1,850 | 2,312,000 |
| 2009/06/23 | 1,823 | 1,833 | 1,808 | 1,817 | 2,393,000 |
| 2009/06/22 | 1,809 | 1,841 | 1,808 | 1,826 | 2,049,000 |
| 2009/06/19 | 1,805 | 1,805 | 1,785 | 1,802 | 1,920,000 |
| 2009/06/18 | 1,802 | 1,807 | 1,783 | 1,805 | 2,733,000 |
| 2009/06/17 | 1,817 | 1,820 | 1,793 | 1,802 | 2,617,000 |
| 2009/06/16 | 1,859 | 1,865 | 1,834 | 1,836 | 1,182,000 |
| 2009/06/15 | 1,856 | 1,868 | 1,831 | 1,859 | 1,726,000 |
| 2009/06/12 | 1,859 | 1,859 | 1,836 | 1,850 | 5,358,000 |
| 2009/06/11 | 1,858 | 1,862 | 1,821 | 1,823 | 1,717,000 |
| 2009/06/10 | 1,826 | 1,861 | 1,821 | 1,857 | 1,318,000 |
| 2009/06/09 | 1,815 | 1,834 | 1,805 | 1,826 | 1,139,000 |
| 2009/06/08 | 1,830 | 1,834 | 1,816 | 1,828 | 1,153,000 |
| 2009/06/05 | 1,867 | 1,867 | 1,830 | 1,837 | 1,299,000 |
| 2009/06/04 | 1,883 | 1,884 | 1,852 | 1,854 | 1,691,000 |
| 2009/06/03 | 1,863 | 1,879 | 1,850 | 1,853 | 1,247,000 |
| 2009/06/02 | 1,862 | 1,876 | 1,850 | 1,860 | 2,007,000 |
| 2009/06/01 | 1,910 | 1,910 | 1,870 | 1,892 | 974,000 |
| 2009/05/29 | 1,902 | 1,902 | 1,866 | 1,880 | 1,324,000 |
| 2009/05/28 | 1,883 | 1,918 | 1,883 | 1,891 | 1,113,000 |
| 2009/05/27 | 1,903 | 1,915 | 1,879 | 1,900 | 2,102,000 |
| 2009/05/26 | 1,935 | 1,938 | 1,896 | 1,903 | 2,077,000 |
| 2009/05/25 | 1,996 | 1,998 | 1,936 | 1,952 | 3,416,000 |
| 2009/05/22 | 1,845 | 1,855 | 1,832 | 1,846 | 780,000 |
| 2009/05/21 | 1,856 | 1,873 | 1,846 | 1,859 | 839,000 |
| 2009/05/20 | 1,918 | 1,924 | 1,879 | 1,879 | 1,086,000 |
| 2009/05/19 | 1,909 | 1,913 | 1,880 | 1,888 | 1,197,000 |
| 2009/05/18 | 1,841 | 1,876 | 1,829 | 1,853 | 1,322,000 |
| 2009/05/15 | 1,854 | 1,876 | 1,835 | 1,845 | 1,331,000 |
| 2009/05/14 | 1,870 | 1,889 | 1,854 | 1,866 | 1,215,000 |
| 2009/05/13 | 1,860 | 1,918 | 1,850 | 1,900 | 2,325,000 |
| 2009/05/12 | 1,838 | 1,857 | 1,822 | 1,838 | 2,265,000 |
| 2009/05/11 | 1,719 | 1,860 | 1,703 | 1,837 | 3,231,000 |
| 2009/05/08 | 1,682 | 1,734 | 1,662 | 1,728 | 2,203,000 |
| 2009/05/07 | 1,649 | 1,678 | 1,643 | 1,668 | 1,871,000 |
| 2009/05/01 | 1,705 | 1,705 | 1,655 | 1,674 | 1,088,000 |
| 2009/04/30 | 1,699 | 1,704 | 1,670 | 1,695 | 1,201,000 |
| 2009/04/28 | 1,655 | 1,672 | 1,642 | 1,644 | 1,757,000 |
| 2009/04/27 | 1,670 | 1,687 | 1,633 | 1,655 | 2,131,000 |
| 2009/04/24 | 1,650 | 1,674 | 1,630 | 1,641 | 2,220,000 |
| 2009/04/23 | 1,706 | 1,713 | 1,680 | 1,709 | 1,128,000 |
| 2009/04/22 | 1,718 | 1,725 | 1,686 | 1,705 | 1,737,000 |
| 2009/04/21 | 1,709 | 1,731 | 1,696 | 1,716 | 1,606,000 |
| 2009/04/20 | 1,731 | 1,744 | 1,701 | 1,708 | 1,172,000 |
| 2009/04/17 | 1,791 | 1,793 | 1,736 | 1,741 | 1,953,000 |
| 2009/04/16 | 1,749 | 1,785 | 1,730 | 1,761 | 2,059,000 |
| 2009/04/15 | 1,644 | 1,713 | 1,644 | 1,711 | 1,833,000 |
| 2009/04/14 | 1,662 | 1,685 | 1,636 | 1,674 | 2,373,000 |
| 2009/04/13 | 1,720 | 1,721 | 1,683 | 1,687 | 936,000 |
| 2009/04/10 | 1,761 | 1,761 | 1,713 | 1,719 | 1,934,000 |
| 2009/04/09 | 1,744 | 1,744 | 1,706 | 1,731 | 1,586,000 |
| 2009/04/08 | 1,726 | 1,740 | 1,688 | 1,714 | 2,110,000 |
| 2009/04/07 | 1,694 | 1,736 | 1,680 | 1,725 | 1,429,000 |
| 2009/04/06 | 1,714 | 1,718 | 1,685 | 1,693 | 1,057,000 |
| 2009/04/03 | 1,717 | 1,718 | 1,677 | 1,684 | 2,189,000 |
| 2009/04/02 | 1,765 | 1,769 | 1,703 | 1,725 | 2,814,000 |
| 2009/04/01 | 1,688 | 1,728 | 1,664 | 1,721 | 2,295,000 |
| 2009/03/31 | 1,723 | 1,723 | 1,680 | 1,684 | 2,806,000 |
| 2009/03/30 | 1,704 | 1,723 | 1,654 | 1,658 | 1,739,000 |
| 2009/03/27 | 1,664 | 1,708 | 1,661 | 1,692 | 2,210,000 |
| 2009/03/26 | 1,643 | 1,695 | 1,612 | 1,694 | 1,959,000 |
| 2009/03/25 | 1,625 | 1,665 | 1,611 | 1,661 | 2,917,000 |
| 2009/03/24 | 1,624 | 1,636 | 1,592 | 1,633 | 2,462,000 |
| 2009/03/23 | 1,599 | 1,625 | 1,587 | 1,609 | 1,712,000 |
| 2009/03/19 | 1,555 | 1,608 | 1,555 | 1,600 | 1,802,000 |
| 2009/03/18 | 1,576 | 1,581 | 1,537 | 1,571 | 2,359,000 |
| 2009/03/17 | 1,525 | 1,550 | 1,516 | 1,546 | 4,217,000 |
| 2009/03/16 | 1,623 | 1,638 | 1,580 | 1,580 | 2,126,000 |
| 2009/03/13 | 1,660 | 1,660 | 1,596 | 1,610 | 5,792,000 |
| 2009/03/12 | 1,677 | 1,713 | 1,656 | 1,660 | 3,308,000 |
| 2009/03/11 | 1,613 | 1,633 | 1,594 | 1,617 | 1,791,000 |
| 2009/03/10 | 1,583 | 1,586 | 1,536 | 1,553 | 2,463,000 |
| 2009/03/09 | 1,578 | 1,602 | 1,560 | 1,586 | 1,721,000 |
| 2009/03/06 | 1,552 | 1,586 | 1,526 | 1,577 | 2,695,000 |
| 2009/03/05 | 1,542 | 1,610 | 1,538 | 1,600 | 3,828,000 |
| 2009/03/04 | 1,490 | 1,524 | 1,490 | 1,512 | 2,547,000 |
| 2009/03/03 | 1,496 | 1,524 | 1,491 | 1,513 | 2,130,000 |
| 2009/03/02 | 1,546 | 1,574 | 1,512 | 1,526 | 2,088,000 |
| 2009/02/27 | 1,601 | 1,606 | 1,551 | 1,606 | 2,264,000 |
| 2009/02/26 | 1,554 | 1,603 | 1,552 | 1,592 | 3,671,000 |
| 2009/02/25 | 1,571 | 1,600 | 1,507 | 1,524 | 2,504,000 |
| 2009/02/24 | 1,530 | 1,558 | 1,510 | 1,541 | 1,722,000 |
| 2009/02/23 | 1,527 | 1,580 | 1,522 | 1,560 | 2,187,000 |
| 2009/02/20 | 1,518 | 1,567 | 1,518 | 1,562 | 2,761,000 |
| 2009/02/19 | 1,540 | 1,560 | 1,525 | 1,530 | 3,464,000 |
| 2009/02/18 | 1,558 | 1,559 | 1,511 | 1,516 | 3,715,000 |
| 2009/02/17 | 1,617 | 1,623 | 1,600 | 1,618 | 1,601,000 |
| 2009/02/16 | 1,623 | 1,645 | 1,592 | 1,611 | 1,517,000 |
| 2009/02/13 | 1,627 | 1,658 | 1,598 | 1,623 | 2,563,000 |
| 2009/02/12 | 1,612 | 1,624 | 1,582 | 1,597 | 2,081,000 |
| 2009/02/10 | 1,679 | 1,698 | 1,605 | 1,613 | 1,634,000 |
| 2009/02/09 | 1,739 | 1,745 | 1,668 | 1,669 | 1,668,000 |
| 2009/02/06 | 1,702 | 1,728 | 1,696 | 1,709 | 3,432,000 |
| 2009/02/05 | 1,657 | 1,660 | 1,597 | 1,608 | 4,431,000 |
| 2009/02/04 | 1,730 | 1,730 | 1,666 | 1,675 | 4,667,000 |
| 2009/02/03 | 1,799 | 1,840 | 1,747 | 1,760 | 3,469,000 |
| 2009/02/02 | 1,933 | 1,933 | 1,816 | 1,848 | 3,929,000 |
| 2009/01/30 | 1,945 | 1,954 | 1,899 | 1,940 | 1,673,000 |
| 2009/01/29 | 1,852 | 1,918 | 1,842 | 1,915 | 2,743,000 |
| 2009/01/28 | 1,877 | 1,899 | 1,851 | 1,856 | 1,265,000 |
| 2009/01/27 | 1,890 | 1,907 | 1,849 | 1,890 | 2,153,000 |
| 2009/01/26 | 1,823 | 1,853 | 1,812 | 1,836 | 1,607,000 |
| 2009/01/23 | 1,859 | 1,867 | 1,814 | 1,822 | 2,051,000 |
| 2009/01/22 | 1,844 | 1,904 | 1,802 | 1,889 | 2,886,000 |
| 2009/01/21 | 1,823 | 1,889 | 1,815 | 1,839 | 3,305,000 |
| 2009/01/20 | 1,813 | 1,836 | 1,779 | 1,833 | 2,906,000 |
| 2009/01/19 | 1,845 | 1,852 | 1,765 | 1,791 | 2,999,000 |
| 2009/01/16 | 1,811 | 1,865 | 1,804 | 1,844 | 2,869,000 |
| 2009/01/15 | 1,800 | 1,825 | 1,771 | 1,781 | 3,645,000 |
| 2009/01/14 | 1,884 | 1,906 | 1,835 | 1,844 | 3,278,000 |
| 2009/01/13 | 1,936 | 1,937 | 1,885 | 1,913 | 2,636,000 |
| 2009/01/09 | 2,030 | 2,035 | 1,983 | 1,996 | 1,685,000 |
| 2009/01/08 | 2,010 | 2,055 | 2,005 | 2,010 | 1,837,000 |
| 2009/01/07 | 2,070 | 2,080 | 1,970 | 1,980 | 3,129,000 |
| 2009/01/06 | 2,150 | 2,160 | 2,050 | 2,065 | 3,015,000 |
| 2009/01/05 | 2,325 | 2,325 | 2,175 | 2,200 | 1,485,000 |