第一三共(4568)の株価時系列情報
第一三共(4568)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 | 1,943 | 1,956 | 1,943 | 1,949 | 1,960,000 |
| 2009/12/29 | 1,930 | 1,959 | 1,929 | 1,952 | 2,299,900 |
| 2009/12/28 | 1,906 | 1,960 | 1,904 | 1,960 | 2,262,900 |
| 2009/12/25 | 1,933 | 1,933 | 1,897 | 1,904 | 1,145,700 |
| 2009/12/24 | 1,931 | 1,943 | 1,924 | 1,933 | 2,724,500 |
| 2009/12/22 | 1,868 | 1,907 | 1,866 | 1,903 | 2,761,500 |
| 2009/12/21 | 1,868 | 1,880 | 1,865 | 1,868 | 1,778,100 |
| 2009/12/18 | 1,837 | 1,862 | 1,831 | 1,848 | 3,840,300 |
| 2009/12/17 | 1,824 | 1,828 | 1,814 | 1,820 | 1,972,900 |
| 2009/12/16 | 1,800 | 1,820 | 1,797 | 1,814 | 2,005,100 |
| 2009/12/15 | 1,755 | 1,804 | 1,754 | 1,790 | 2,236,900 |
| 2009/12/14 | 1,779 | 1,789 | 1,761 | 1,773 | 2,388,900 |
| 2009/12/11 | 1,795 | 1,797 | 1,782 | 1,796 | 4,703,500 |
| 2009/12/10 | 1,796 | 1,814 | 1,787 | 1,798 | 1,958,700 |
| 2009/12/09 | 1,817 | 1,820 | 1,793 | 1,802 | 1,880,300 |
| 2009/12/08 | 1,786 | 1,810 | 1,784 | 1,805 | 1,942,300 |
| 2009/12/07 | 1,802 | 1,806 | 1,779 | 1,785 | 1,629,800 |
| 2009/12/04 | 1,810 | 1,811 | 1,763 | 1,785 | 2,174,400 |
| 2009/12/03 | 1,755 | 1,785 | 1,755 | 1,780 | 2,864,900 |
| 2009/12/02 | 1,742 | 1,748 | 1,727 | 1,743 | 2,055,700 |
| 2009/12/01 | 1,693 | 1,750 | 1,668 | 1,741 | 3,556,600 |
| 2009/11/30 | 1,650 | 1,693 | 1,641 | 1,693 | 3,436,300 |
| 2009/11/27 | 1,650 | 1,655 | 1,620 | 1,625 | 2,287,300 |
| 2009/11/26 | 1,657 | 1,667 | 1,655 | 1,662 | 1,604,000 |
| 2009/11/25 | 1,679 | 1,684 | 1,667 | 1,670 | 1,551,800 |
| 2009/11/24 | 1,679 | 1,680 | 1,663 | 1,670 | 1,891,600 |
| 2009/11/20 | 1,698 | 1,711 | 1,676 | 1,685 | 2,522,600 |
| 2009/11/19 | 1,719 | 1,725 | 1,704 | 1,719 | 2,409,700 |
| 2009/11/18 | 1,712 | 1,727 | 1,705 | 1,717 | 2,581,700 |
| 2009/11/17 | 1,708 | 1,721 | 1,707 | 1,712 | 2,927,900 |
| 2009/11/16 | 1,670 | 1,707 | 1,670 | 1,693 | 2,490,200 |
| 2009/11/13 | 1,691 | 1,700 | 1,671 | 1,680 | 2,919,000 |
| 2009/11/12 | 1,714 | 1,719 | 1,678 | 1,690 | 2,794,200 |
| 2009/11/11 | 1,720 | 1,731 | 1,706 | 1,718 | 1,761,300 |
| 2009/11/10 | 1,742 | 1,748 | 1,717 | 1,719 | 1,977,900 |
| 2009/11/09 | 1,740 | 1,754 | 1,721 | 1,724 | 2,643,700 |
| 2009/11/06 | 1,742 | 1,762 | 1,731 | 1,733 | 3,109,300 |
| 2009/11/05 | 1,781 | 1,792 | 1,739 | 1,746 | 3,799,900 |
| 2009/11/04 | 1,771 | 1,803 | 1,761 | 1,796 | 1,899,600 |
| 2009/11/02 | 1,748 | 1,777 | 1,733 | 1,772 | 2,208,700 |
| 2009/10/30 | 1,819 | 1,830 | 1,771 | 1,788 | 4,317,000 |
| 2009/10/29 | 1,800 | 1,819 | 1,790 | 1,813 | 3,996,600 |
| 2009/10/28 | 1,810 | 1,829 | 1,802 | 1,812 | 2,662,800 |
| 2009/10/27 | 1,800 | 1,811 | 1,781 | 1,799 | 3,517,600 |
| 2009/10/26 | 1,746 | 1,815 | 1,744 | 1,808 | 4,477,300 |
| 2009/10/23 | 1,751 | 1,760 | 1,743 | 1,753 | 3,279,600 |
| 2009/10/22 | 1,729 | 1,738 | 1,721 | 1,738 | 3,133,000 |
| 2009/10/21 | 1,729 | 1,734 | 1,720 | 1,729 | 1,680,200 |
| 2009/10/20 | 1,741 | 1,751 | 1,728 | 1,733 | 2,463,800 |
| 2009/10/19 | 1,731 | 1,745 | 1,725 | 1,735 | 1,797,600 |
| 2009/10/16 | 1,736 | 1,756 | 1,723 | 1,730 | 2,927,900 |
| 2009/10/15 | 1,710 | 1,736 | 1,702 | 1,722 | 3,265,300 |
| 2009/10/14 | 1,690 | 1,709 | 1,685 | 1,694 | 2,822,100 |
| 2009/10/13 | 1,719 | 1,721 | 1,691 | 1,695 | 3,614,100 |
| 2009/10/09 | 1,720 | 1,720 | 1,692 | 1,718 | 4,403,400 |
| 2009/10/08 | 1,711 | 1,728 | 1,700 | 1,711 | 4,510,300 |
| 2009/10/07 | 1,744 | 1,744 | 1,714 | 1,720 | 3,922,900 |
| 2009/10/06 | 1,762 | 1,767 | 1,729 | 1,743 | 3,187,900 |
| 2009/10/05 | 1,772 | 1,785 | 1,755 | 1,763 | 2,484,600 |
| 2009/10/02 | 1,785 | 1,798 | 1,773 | 1,787 | 3,345,300 |
| 2009/10/01 | 1,850 | 1,853 | 1,823 | 1,827 | 2,085,000 |
| 2009/09/30 | 1,818 | 1,853 | 1,815 | 1,853 | 2,285,800 |
| 2009/09/29 | 1,839 | 1,857 | 1,807 | 1,829 | 2,097,300 |
| 2009/09/28 | 1,833 | 1,846 | 1,820 | 1,830 | 1,822,800 |
| 2009/09/25 | 1,887 | 1,888 | 1,850 | 1,863 | 1,992,700 |
| 2009/09/24 | 1,921 | 1,934 | 1,891 | 1,899 | 4,208,100 |
| 2009/09/18 | 1,872 | 1,881 | 1,859 | 1,881 | 3,228,900 |
| 2009/09/17 | 1,869 | 1,885 | 1,868 | 1,880 | 2,151,800 |
| 2009/09/16 | 1,880 | 1,893 | 1,862 | 1,869 | 2,118,200 |
| 2009/09/15 | 1,872 | 1,892 | 1,869 | 1,880 | 1,908,500 |
| 2009/09/14 | 1,900 | 1,911 | 1,876 | 1,889 | 2,014,100 |
| 2009/09/11 | 1,924 | 1,927 | 1,900 | 1,912 | 4,871,300 |
| 2009/09/10 | 1,903 | 1,924 | 1,903 | 1,921 | 1,910,300 |
| 2009/09/09 | 1,905 | 1,922 | 1,883 | 1,902 | 2,804,000 |
| 2009/09/08 | 1,913 | 1,964 | 1,911 | 1,923 | 2,486,500 |
| 2009/09/07 | 1,912 | 1,923 | 1,901 | 1,906 | 2,388,000 |
| 2009/09/04 | 1,941 | 1,946 | 1,910 | 1,911 | 2,604,100 |
| 2009/09/03 | 1,969 | 1,969 | 1,940 | 1,952 | 2,055,400 |
| 2009/09/02 | 1,965 | 1,977 | 1,950 | 1,969 | 3,042,400 |
| 2009/09/01 | 2,015 | 2,015 | 1,989 | 1,995 | 2,824,200 |
| 2009/08/31 | 2,015 | 2,060 | 1,981 | 1,985 | 4,823,300 |
| 2009/08/28 | 2,000 | 2,045 | 1,999 | 2,045 | 3,608,800 |
| 2009/08/27 | 1,970 | 2,010 | 1,962 | 1,991 | 3,858,600 |
| 2009/08/26 | 1,969 | 1,989 | 1,963 | 1,976 | 3,520,200 |
| 2009/08/25 | 1,992 | 1,992 | 1,966 | 1,981 | 4,824,900 |
| 2009/08/24 | 1,991 | 2,020 | 1,979 | 1,994 | 5,392,600 |
| 2009/08/21 | 2,060 | 2,060 | 1,980 | 1,990 | 5,437,600 |
| 2009/08/20 | 2,020 | 2,065 | 2,015 | 2,040 | 4,175,500 |
| 2009/08/19 | 1,995 | 2,025 | 1,985 | 1,994 | 5,304,400 |
| 2009/08/18 | 1,990 | 2,030 | 1,940 | 1,958 | 5,908,800 |
| 2009/08/17 | 1,972 | 2,010 | 1,964 | 1,998 | 7,201,800 |
| 2009/08/14 | 1,921 | 1,960 | 1,901 | 1,942 | 4,300,100 |
| 2009/08/13 | 1,923 | 1,923 | 1,883 | 1,900 | 3,643,800 |
| 2009/08/12 | 1,897 | 1,924 | 1,892 | 1,903 | 4,064,100 |
| 2009/08/11 | 1,840 | 1,941 | 1,836 | 1,908 | 10,958,200 |
| 2009/08/10 | 1,785 | 1,825 | 1,771 | 1,818 | 6,988,300 |
| 2009/08/07 | 1,760 | 1,770 | 1,748 | 1,770 | 2,497,600 |
| 2009/08/06 | 1,760 | 1,764 | 1,746 | 1,758 | 1,942,100 |
| 2009/08/05 | 1,747 | 1,770 | 1,743 | 1,756 | 2,405,200 |
| 2009/08/04 | 1,732 | 1,748 | 1,721 | 1,746 | 2,465,600 |
| 2009/08/03 | 1,727 | 1,727 | 1,710 | 1,724 | 1,801,000 |
| 2009/07/31 | 1,712 | 1,748 | 1,700 | 1,720 | 6,177,900 |
| 2009/07/30 | 1,764 | 1,767 | 1,740 | 1,756 | 1,885,800 |
| 2009/07/29 | 1,764 | 1,775 | 1,746 | 1,750 | 2,494,100 |
| 2009/07/28 | 1,741 | 1,760 | 1,736 | 1,755 | 2,321,400 |
| 2009/07/27 | 1,728 | 1,749 | 1,724 | 1,741 | 2,825,200 |
| 2009/07/24 | 1,701 | 1,713 | 1,691 | 1,712 | 2,126,800 |
| 2009/07/23 | 1,681 | 1,695 | 1,675 | 1,689 | 1,827,300 |
| 2009/07/22 | 1,680 | 1,688 | 1,674 | 1,686 | 1,599,300 |
| 2009/07/21 | 1,691 | 1,694 | 1,671 | 1,680 | 1,890,500 |
| 2009/07/17 | 1,666 | 1,677 | 1,656 | 1,669 | 1,750,800 |
| 2009/07/16 | 1,669 | 1,672 | 1,650 | 1,656 | 3,216,900 |
| 2009/07/15 | 1,682 | 1,689 | 1,665 | 1,665 | 2,209,900 |
| 2009/07/14 | 1,700 | 1,700 | 1,663 | 1,673 | 4,272,900 |
| 2009/07/13 | 1,710 | 1,732 | 1,699 | 1,702 | 4,991,400 |
| 2009/07/10 | 1,678 | 1,681 | 1,660 | 1,663 | 3,161,000 |
| 2009/07/09 | 1,700 | 1,706 | 1,671 | 1,677 | 2,283,400 |
| 2009/07/08 | 1,705 | 1,728 | 1,705 | 1,705 | 2,131,000 |
| 2009/07/07 | 1,703 | 1,718 | 1,703 | 1,714 | 1,761,400 |
| 2009/07/06 | 1,699 | 1,715 | 1,699 | 1,702 | 1,465,600 |
| 2009/07/03 | 1,720 | 1,720 | 1,692 | 1,698 | 2,965,300 |
| 2009/07/02 | 1,727 | 1,728 | 1,714 | 1,719 | 1,993,800 |
| 2009/07/01 | 1,729 | 1,735 | 1,716 | 1,718 | 2,327,700 |
| 2009/06/30 | 1,730 | 1,734 | 1,719 | 1,728 | 1,899,500 |
| 2009/06/29 | 1,710 | 1,720 | 1,705 | 1,715 | 1,874,500 |
| 2009/06/26 | 1,706 | 1,727 | 1,697 | 1,726 | 1,994,600 |
| 2009/06/25 | 1,705 | 1,715 | 1,692 | 1,706 | 2,270,300 |
| 2009/06/24 | 1,708 | 1,715 | 1,697 | 1,709 | 1,886,300 |
| 2009/06/23 | 1,714 | 1,722 | 1,687 | 1,697 | 2,821,800 |
| 2009/06/22 | 1,741 | 1,749 | 1,719 | 1,724 | 2,094,100 |
| 2009/06/19 | 1,710 | 1,743 | 1,705 | 1,741 | 2,865,500 |
| 2009/06/18 | 1,704 | 1,713 | 1,697 | 1,713 | 2,118,600 |
| 2009/06/17 | 1,695 | 1,712 | 1,692 | 1,703 | 2,000,500 |
| 2009/06/16 | 1,704 | 1,713 | 1,691 | 1,694 | 2,415,400 |
| 2009/06/15 | 1,716 | 1,722 | 1,702 | 1,721 | 1,617,200 |
| 2009/06/12 | 1,731 | 1,731 | 1,695 | 1,710 | 5,759,500 |
| 2009/06/11 | 1,710 | 1,711 | 1,698 | 1,703 | 2,570,900 |
| 2009/06/10 | 1,724 | 1,736 | 1,708 | 1,729 | 1,639,600 |
| 2009/06/09 | 1,703 | 1,719 | 1,690 | 1,719 | 2,016,800 |
| 2009/06/08 | 1,707 | 1,722 | 1,702 | 1,712 | 1,541,100 |
| 2009/06/05 | 1,715 | 1,715 | 1,686 | 1,712 | 3,590,400 |
| 2009/06/04 | 1,725 | 1,729 | 1,701 | 1,701 | 3,039,900 |
| 2009/06/03 | 1,754 | 1,770 | 1,740 | 1,740 | 2,756,600 |
| 2009/06/02 | 1,789 | 1,791 | 1,763 | 1,773 | 2,420,900 |
| 2009/06/01 | 1,780 | 1,800 | 1,767 | 1,789 | 2,258,800 |
| 2009/05/29 | 1,782 | 1,784 | 1,762 | 1,779 | 2,288,200 |
| 2009/05/28 | 1,757 | 1,786 | 1,751 | 1,758 | 2,167,800 |
| 2009/05/27 | 1,800 | 1,804 | 1,763 | 1,770 | 3,038,700 |
| 2009/05/26 | 1,836 | 1,836 | 1,787 | 1,792 | 5,726,200 |
| 2009/05/25 | 1,707 | 1,762 | 1,695 | 1,748 | 4,937,300 |
| 2009/05/22 | 1,680 | 1,689 | 1,667 | 1,677 | 2,352,200 |
| 2009/05/21 | 1,685 | 1,688 | 1,651 | 1,679 | 2,482,300 |
| 2009/05/20 | 1,693 | 1,695 | 1,677 | 1,690 | 2,691,200 |
| 2009/05/19 | 1,690 | 1,708 | 1,648 | 1,664 | 3,939,400 |
| 2009/05/18 | 1,652 | 1,696 | 1,632 | 1,682 | 5,120,400 |
| 2009/05/15 | 1,678 | 1,682 | 1,638 | 1,644 | 4,410,200 |
| 2009/05/14 | 1,680 | 1,687 | 1,658 | 1,670 | 4,048,700 |
| 2009/05/13 | 1,672 | 1,715 | 1,650 | 1,701 | 6,312,200 |
| 2009/05/12 | 1,800 | 1,828 | 1,611 | 1,653 | 15,949,900 |
| 2009/05/11 | 1,820 | 1,833 | 1,759 | 1,823 | 3,767,700 |
| 2009/05/08 | 1,727 | 1,770 | 1,710 | 1,766 | 3,353,600 |
| 2009/05/07 | 1,738 | 1,745 | 1,686 | 1,715 | 3,298,600 |
| 2009/05/01 | 1,648 | 1,667 | 1,641 | 1,656 | 1,484,500 |
| 2009/04/30 | 1,675 | 1,695 | 1,655 | 1,655 | 2,981,100 |
| 2009/04/28 | 1,672 | 1,698 | 1,621 | 1,626 | 2,962,900 |
| 2009/04/27 | 1,715 | 1,724 | 1,662 | 1,672 | 2,177,400 |
| 2009/04/24 | 1,751 | 1,753 | 1,677 | 1,681 | 2,629,400 |
| 2009/04/23 | 1,731 | 1,742 | 1,708 | 1,732 | 2,521,400 |
| 2009/04/22 | 1,748 | 1,748 | 1,720 | 1,730 | 2,148,300 |
| 2009/04/21 | 1,689 | 1,715 | 1,688 | 1,708 | 1,974,300 |
| 2009/04/20 | 1,758 | 1,764 | 1,726 | 1,742 | 2,190,100 |
| 2009/04/17 | 1,748 | 1,767 | 1,706 | 1,719 | 3,149,800 |
| 2009/04/16 | 1,758 | 1,802 | 1,733 | 1,747 | 3,090,600 |
| 2009/04/15 | 1,687 | 1,731 | 1,685 | 1,728 | 2,470,500 |
| 2009/04/14 | 1,700 | 1,700 | 1,652 | 1,686 | 3,094,200 |
| 2009/04/13 | 1,750 | 1,774 | 1,705 | 1,712 | 2,081,100 |
| 2009/04/10 | 1,798 | 1,798 | 1,736 | 1,745 | 3,046,300 |
| 2009/04/09 | 1,810 | 1,810 | 1,765 | 1,769 | 2,169,400 |
| 2009/04/08 | 1,814 | 1,833 | 1,762 | 1,783 | 2,178,000 |
| 2009/04/07 | 1,810 | 1,850 | 1,787 | 1,841 | 3,710,600 |
| 2009/04/06 | 1,799 | 1,812 | 1,756 | 1,763 | 2,075,300 |
| 2009/04/03 | 1,777 | 1,780 | 1,733 | 1,752 | 2,664,900 |
| 2009/04/02 | 1,710 | 1,784 | 1,703 | 1,779 | 3,697,800 |
| 2009/04/01 | 1,678 | 1,700 | 1,645 | 1,678 | 2,216,400 |
| 2009/03/31 | 1,637 | 1,711 | 1,627 | 1,648 | 2,767,700 |
| 2009/03/30 | 1,709 | 1,726 | 1,664 | 1,664 | 2,804,000 |
| 2009/03/27 | 1,723 | 1,747 | 1,707 | 1,707 | 2,977,800 |
| 2009/03/26 | 1,680 | 1,725 | 1,671 | 1,722 | 2,690,600 |
| 2009/03/25 | 1,704 | 1,750 | 1,688 | 1,750 | 5,351,800 |
| 2009/03/24 | 1,605 | 1,703 | 1,601 | 1,698 | 6,389,200 |
| 2009/03/23 | 1,535 | 1,580 | 1,533 | 1,576 | 4,155,500 |
| 2009/03/19 | 1,549 | 1,570 | 1,526 | 1,541 | 3,179,000 |
| 2009/03/18 | 1,568 | 1,568 | 1,519 | 1,539 | 5,334,300 |
| 2009/03/17 | 1,548 | 1,576 | 1,529 | 1,568 | 3,137,600 |
| 2009/03/16 | 1,560 | 1,569 | 1,516 | 1,518 | 6,387,000 |
| 2009/03/13 | 1,592 | 1,608 | 1,580 | 1,605 | 5,732,000 |
| 2009/03/12 | 1,566 | 1,612 | 1,566 | 1,573 | 2,277,400 |
| 2009/03/11 | 1,588 | 1,613 | 1,579 | 1,592 | 2,978,500 |
| 2009/03/10 | 1,550 | 1,563 | 1,508 | 1,534 | 2,918,400 |
| 2009/03/09 | 1,580 | 1,608 | 1,567 | 1,590 | 2,911,900 |
| 2009/03/06 | 1,600 | 1,625 | 1,562 | 1,601 | 3,326,000 |
| 2009/03/05 | 1,610 | 1,632 | 1,579 | 1,604 | 3,254,300 |
| 2009/03/04 | 1,578 | 1,618 | 1,531 | 1,601 | 4,247,200 |
| 2009/03/03 | 1,503 | 1,591 | 1,501 | 1,555 | 5,042,900 |
| 2009/03/02 | 1,501 | 1,562 | 1,500 | 1,533 | 4,613,800 |
| 2009/02/27 | 1,530 | 1,614 | 1,507 | 1,591 | 9,122,600 |
| 2009/02/26 | 1,800 | 1,819 | 1,671 | 1,680 | 8,203,700 |
| 2009/02/25 | 1,890 | 1,891 | 1,826 | 1,856 | 2,326,300 |
| 2009/02/24 | 1,877 | 1,878 | 1,847 | 1,859 | 2,022,200 |
| 2009/02/23 | 1,850 | 1,883 | 1,841 | 1,876 | 2,777,200 |
| 2009/02/20 | 1,880 | 1,921 | 1,880 | 1,894 | 1,806,700 |
| 2009/02/19 | 1,910 | 1,947 | 1,890 | 1,906 | 2,383,700 |
| 2009/02/18 | 1,940 | 1,966 | 1,901 | 1,912 | 2,667,300 |
| 2009/02/17 | 2,030 | 2,030 | 1,989 | 2,010 | 1,574,800 |
| 2009/02/16 | 2,000 | 2,045 | 1,981 | 2,040 | 1,518,000 |
| 2009/02/13 | 1,980 | 2,005 | 1,963 | 1,970 | 2,897,400 |
| 2009/02/12 | 2,050 | 2,060 | 1,950 | 1,950 | 3,790,700 |
| 2009/02/10 | 2,060 | 2,120 | 2,060 | 2,100 | 2,327,600 |
| 2009/02/09 | 2,115 | 2,125 | 2,070 | 2,090 | 3,097,400 |
| 2009/02/06 | 2,060 | 2,105 | 2,050 | 2,090 | 4,407,800 |
| 2009/02/05 | 1,983 | 2,000 | 1,917 | 2,000 | 4,329,400 |
| 2009/02/04 | 2,035 | 2,040 | 1,932 | 1,953 | 5,956,100 |
| 2009/02/03 | 2,070 | 2,085 | 1,961 | 1,978 | 3,363,500 |
| 2009/02/02 | 2,090 | 2,130 | 2,055 | 2,105 | 4,993,400 |
| 2009/01/30 | 2,030 | 2,075 | 1,955 | 2,040 | 3,269,900 |
| 2009/01/29 | 2,020 | 2,055 | 2,000 | 2,055 | 2,956,100 |
| 2009/01/28 | 1,995 | 2,060 | 1,967 | 2,010 | 3,661,800 |
| 2009/01/27 | 1,871 | 1,948 | 1,865 | 1,935 | 3,280,600 |
| 2009/01/26 | 1,838 | 1,909 | 1,837 | 1,882 | 2,083,700 |
| 2009/01/23 | 1,925 | 1,925 | 1,858 | 1,868 | 2,970,000 |
| 2009/01/22 | 1,919 | 1,937 | 1,890 | 1,931 | 4,125,200 |
| 2009/01/21 | 1,801 | 1,868 | 1,765 | 1,829 | 3,192,300 |
| 2009/01/20 | 1,864 | 1,870 | 1,821 | 1,849 | 2,219,600 |
| 2009/01/19 | 1,910 | 1,915 | 1,862 | 1,877 | 1,913,100 |
| 2009/01/16 | 1,920 | 1,941 | 1,892 | 1,895 | 2,584,200 |
| 2009/01/15 | 1,850 | 1,943 | 1,850 | 1,915 | 3,691,900 |
| 2009/01/14 | 1,971 | 2,005 | 1,951 | 1,963 | 1,907,400 |
| 2009/01/13 | 1,996 | 1,997 | 1,945 | 1,971 | 2,427,200 |
| 2009/01/09 | 2,050 | 2,080 | 2,020 | 2,020 | 2,984,600 |
| 2009/01/08 | 2,000 | 2,060 | 1,999 | 2,010 | 3,155,500 |
| 2009/01/07 | 2,105 | 2,105 | 2,055 | 2,065 | 2,384,700 |
| 2009/01/06 | 2,105 | 2,115 | 2,075 | 2,100 | 2,889,700 |
| 2009/01/05 | 2,150 | 2,155 | 2,070 | 2,100 | 1,435,400 |