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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,788 | 1,793 | 1,777 | 1,777 | 1,652,400 |
| 2010/12/29 | 1,790 | 1,797 | 1,783 | 1,793 | 1,046,300 |
| 2010/12/28 | 1,797 | 1,800 | 1,791 | 1,791 | 992,500 |
| 2010/12/27 | 1,794 | 1,803 | 1,793 | 1,797 | 1,258,400 |
| 2010/12/24 | 1,797 | 1,799 | 1,787 | 1,790 | 1,403,200 |
| 2010/12/22 | 1,800 | 1,807 | 1,798 | 1,801 | 2,312,100 |
| 2010/12/21 | 1,811 | 1,825 | 1,810 | 1,820 | 1,616,600 |
| 2010/12/20 | 1,816 | 1,827 | 1,807 | 1,814 | 1,895,400 |
| 2010/12/17 | 1,825 | 1,830 | 1,815 | 1,819 | 2,315,900 |
| 2010/12/16 | 1,837 | 1,837 | 1,824 | 1,826 | 1,544,700 |
| 2010/12/15 | 1,821 | 1,834 | 1,821 | 1,829 | 2,083,400 |
| 2010/12/14 | 1,813 | 1,828 | 1,812 | 1,828 | 1,544,400 |
| 2010/12/13 | 1,817 | 1,825 | 1,813 | 1,825 | 1,385,800 |
| 2010/12/10 | 1,849 | 1,849 | 1,809 | 1,821 | 5,560,000 |
| 2010/12/09 | 1,828 | 1,836 | 1,825 | 1,834 | 1,247,600 |
| 2010/12/08 | 1,814 | 1,828 | 1,811 | 1,827 | 1,924,000 |
| 2010/12/07 | 1,803 | 1,812 | 1,798 | 1,810 | 2,004,800 |
| 2010/12/06 | 1,822 | 1,829 | 1,799 | 1,801 | 2,435,200 |
| 2010/12/03 | 1,845 | 1,846 | 1,822 | 1,829 | 1,973,100 |
| 2010/12/02 | 1,838 | 1,841 | 1,810 | 1,817 | 2,475,700 |
| 2010/12/01 | 1,828 | 1,833 | 1,811 | 1,819 | 1,820,700 |
| 2010/11/30 | 1,837 | 1,845 | 1,811 | 1,811 | 3,114,900 |
| 2010/11/29 | 1,833 | 1,850 | 1,825 | 1,848 | 4,005,600 |
| 2010/11/26 | 1,800 | 1,813 | 1,791 | 1,794 | 2,060,400 |
| 2010/11/25 | 1,817 | 1,817 | 1,791 | 1,795 | 3,371,200 |
| 2010/11/24 | 1,796 | 1,814 | 1,788 | 1,808 | 2,965,500 |
| 2010/11/22 | 1,847 | 1,847 | 1,828 | 1,832 | 1,443,700 |
| 2010/11/19 | 1,850 | 1,852 | 1,829 | 1,837 | 2,138,400 |
| 2010/11/18 | 1,801 | 1,841 | 1,801 | 1,841 | 2,473,300 |
| 2010/11/17 | 1,798 | 1,813 | 1,792 | 1,810 | 1,950,400 |
| 2010/11/16 | 1,806 | 1,815 | 1,797 | 1,803 | 2,978,300 |
| 2010/11/15 | 1,789 | 1,804 | 1,785 | 1,804 | 1,669,500 |
| 2010/11/12 | 1,800 | 1,804 | 1,779 | 1,779 | 3,003,700 |
| 2010/11/11 | 1,801 | 1,812 | 1,795 | 1,800 | 3,266,800 |
| 2010/11/10 | 1,799 | 1,804 | 1,790 | 1,795 | 2,857,100 |
| 2010/11/09 | 1,772 | 1,803 | 1,767 | 1,792 | 3,814,200 |
| 2010/11/08 | 1,760 | 1,777 | 1,757 | 1,771 | 1,917,300 |
| 2010/11/05 | 1,754 | 1,773 | 1,752 | 1,758 | 2,748,800 |
| 2010/11/04 | 1,727 | 1,749 | 1,725 | 1,734 | 1,991,500 |
| 2010/11/02 | 1,696 | 1,714 | 1,692 | 1,707 | 1,624,000 |
| 2010/11/01 | 1,714 | 1,730 | 1,690 | 1,703 | 1,894,800 |
| 2010/10/29 | 1,700 | 1,722 | 1,682 | 1,705 | 3,532,900 |
| 2010/10/28 | 1,691 | 1,709 | 1,680 | 1,690 | 4,351,900 |
| 2010/10/27 | 1,726 | 1,729 | 1,685 | 1,705 | 4,201,700 |
| 2010/10/26 | 1,740 | 1,748 | 1,729 | 1,730 | 2,224,400 |
| 2010/10/25 | 1,772 | 1,772 | 1,739 | 1,744 | 2,444,500 |
| 2010/10/22 | 1,762 | 1,773 | 1,755 | 1,766 | 2,820,500 |
| 2010/10/21 | 1,768 | 1,780 | 1,752 | 1,773 | 2,803,100 |
| 2010/10/20 | 1,773 | 1,773 | 1,744 | 1,758 | 3,250,100 |
| 2010/10/19 | 1,784 | 1,799 | 1,775 | 1,777 | 2,507,300 |
| 2010/10/18 | 1,760 | 1,780 | 1,759 | 1,774 | 2,205,400 |
| 2010/10/15 | 1,752 | 1,760 | 1,730 | 1,755 | 2,049,000 |
| 2010/10/14 | 1,740 | 1,764 | 1,735 | 1,752 | 3,320,000 |
| 2010/10/13 | 1,710 | 1,740 | 1,709 | 1,733 | 2,440,000 |
| 2010/10/12 | 1,747 | 1,749 | 1,708 | 1,710 | 2,737,200 |
| 2010/10/08 | 1,729 | 1,758 | 1,718 | 1,747 | 5,060,600 |
| 2010/10/07 | 1,705 | 1,721 | 1,705 | 1,714 | 1,471,700 |
| 2010/10/06 | 1,702 | 1,716 | 1,696 | 1,714 | 2,254,000 |
| 2010/10/05 | 1,705 | 1,708 | 1,686 | 1,698 | 2,478,500 |
| 2010/10/04 | 1,722 | 1,725 | 1,698 | 1,705 | 1,597,800 |
| 2010/10/01 | 1,702 | 1,723 | 1,698 | 1,721 | 2,294,300 |
| 2010/09/30 | 1,725 | 1,728 | 1,696 | 1,698 | 1,952,500 |
| 2010/09/29 | 1,712 | 1,725 | 1,704 | 1,725 | 1,983,500 |
| 2010/09/28 | 1,713 | 1,718 | 1,698 | 1,705 | 1,845,100 |
| 2010/09/27 | 1,748 | 1,748 | 1,735 | 1,743 | 2,157,800 |
| 2010/09/24 | 1,730 | 1,746 | 1,717 | 1,736 | 2,727,000 |
| 2010/09/22 | 1,713 | 1,745 | 1,707 | 1,733 | 3,751,800 |
| 2010/09/21 | 1,693 | 1,715 | 1,675 | 1,706 | 3,340,900 |
| 2010/09/17 | 1,678 | 1,697 | 1,675 | 1,692 | 2,033,800 |
| 2010/09/16 | 1,700 | 1,708 | 1,664 | 1,667 | 2,763,000 |
| 2010/09/15 | 1,679 | 1,717 | 1,672 | 1,696 | 3,726,900 |
| 2010/09/14 | 1,700 | 1,700 | 1,669 | 1,676 | 2,843,600 |
| 2010/09/13 | 1,712 | 1,720 | 1,696 | 1,700 | 1,879,000 |
| 2010/09/10 | 1,694 | 1,710 | 1,686 | 1,701 | 3,867,100 |
| 2010/09/09 | 1,696 | 1,697 | 1,684 | 1,696 | 1,265,600 |
| 2010/09/08 | 1,691 | 1,696 | 1,676 | 1,690 | 1,578,300 |
| 2010/09/07 | 1,702 | 1,706 | 1,694 | 1,702 | 1,481,300 |
| 2010/09/06 | 1,705 | 1,710 | 1,693 | 1,707 | 1,821,800 |
| 2010/09/03 | 1,699 | 1,704 | 1,692 | 1,702 | 1,697,400 |
| 2010/09/02 | 1,685 | 1,695 | 1,675 | 1,695 | 2,510,200 |
| 2010/09/01 | 1,672 | 1,674 | 1,646 | 1,672 | 3,180,000 |
| 2010/08/31 | 1,681 | 1,701 | 1,672 | 1,679 | 4,060,400 |
| 2010/08/30 | 1,690 | 1,699 | 1,684 | 1,692 | 2,022,500 |
| 2010/08/27 | 1,651 | 1,679 | 1,650 | 1,674 | 2,143,000 |
| 2010/08/26 | 1,673 | 1,673 | 1,652 | 1,668 | 1,826,200 |
| 2010/08/25 | 1,678 | 1,686 | 1,666 | 1,676 | 3,065,200 |
| 2010/08/24 | 1,640 | 1,680 | 1,637 | 1,678 | 2,667,500 |
| 2010/08/23 | 1,625 | 1,648 | 1,621 | 1,639 | 2,750,100 |
| 2010/08/20 | 1,681 | 1,684 | 1,662 | 1,664 | 1,982,100 |
| 2010/08/19 | 1,692 | 1,700 | 1,690 | 1,700 | 2,559,500 |
| 2010/08/18 | 1,677 | 1,690 | 1,669 | 1,689 | 2,444,300 |
| 2010/08/17 | 1,651 | 1,670 | 1,650 | 1,666 | 1,786,700 |
| 2010/08/16 | 1,651 | 1,671 | 1,651 | 1,665 | 1,868,400 |
| 2010/08/13 | 1,640 | 1,668 | 1,632 | 1,657 | 3,237,800 |
| 2010/08/12 | 1,608 | 1,647 | 1,607 | 1,647 | 2,409,000 |
| 2010/08/11 | 1,647 | 1,664 | 1,626 | 1,632 | 2,018,000 |
| 2010/08/10 | 1,669 | 1,678 | 1,656 | 1,657 | 2,075,500 |
| 2010/08/09 | 1,641 | 1,671 | 1,638 | 1,668 | 2,038,800 |
| 2010/08/06 | 1,630 | 1,645 | 1,629 | 1,644 | 1,335,700 |
| 2010/08/05 | 1,623 | 1,642 | 1,621 | 1,637 | 1,813,100 |
| 2010/08/04 | 1,630 | 1,635 | 1,603 | 1,604 | 1,696,300 |
| 2010/08/03 | 1,625 | 1,638 | 1,625 | 1,638 | 1,933,400 |
| 2010/08/02 | 1,627 | 1,639 | 1,608 | 1,610 | 2,393,700 |
| 2010/07/30 | 1,573 | 1,620 | 1,570 | 1,609 | 3,011,300 |
| 2010/07/29 | 1,586 | 1,586 | 1,570 | 1,574 | 1,286,500 |
| 2010/07/28 | 1,585 | 1,598 | 1,578 | 1,593 | 1,494,200 |
| 2010/07/27 | 1,556 | 1,579 | 1,555 | 1,577 | 1,735,300 |
| 2010/07/26 | 1,563 | 1,564 | 1,548 | 1,551 | 1,626,600 |
| 2010/07/23 | 1,556 | 1,560 | 1,542 | 1,555 | 2,007,800 |
| 2010/07/22 | 1,535 | 1,544 | 1,532 | 1,540 | 1,743,400 |
| 2010/07/21 | 1,537 | 1,551 | 1,530 | 1,546 | 2,609,700 |
| 2010/07/20 | 1,542 | 1,552 | 1,530 | 1,535 | 2,446,200 |
| 2010/07/16 | 1,585 | 1,593 | 1,558 | 1,561 | 2,077,100 |
| 2010/07/15 | 1,599 | 1,603 | 1,586 | 1,589 | 1,778,500 |
| 2010/07/14 | 1,614 | 1,617 | 1,604 | 1,615 | 1,273,700 |
| 2010/07/13 | 1,598 | 1,604 | 1,588 | 1,593 | 1,605,400 |
| 2010/07/12 | 1,613 | 1,614 | 1,597 | 1,597 | 1,445,600 |
| 2010/07/09 | 1,632 | 1,632 | 1,611 | 1,615 | 2,244,600 |
| 2010/07/08 | 1,626 | 1,628 | 1,613 | 1,624 | 1,257,000 |
| 2010/07/07 | 1,611 | 1,613 | 1,597 | 1,607 | 1,448,900 |
| 2010/07/06 | 1,601 | 1,617 | 1,594 | 1,610 | 1,601,700 |
| 2010/07/05 | 1,635 | 1,635 | 1,609 | 1,615 | 1,973,800 |
| 2010/07/02 | 1,584 | 1,596 | 1,577 | 1,595 | 1,999,000 |
| 2010/07/01 | 1,580 | 1,592 | 1,571 | 1,575 | 2,030,200 |
| 2010/06/30 | 1,587 | 1,603 | 1,583 | 1,590 | 2,407,400 |
| 2010/06/29 | 1,624 | 1,629 | 1,601 | 1,606 | 1,906,700 |
| 2010/06/28 | 1,612 | 1,635 | 1,611 | 1,619 | 2,433,900 |
| 2010/06/25 | 1,601 | 1,617 | 1,600 | 1,613 | 2,497,600 |
| 2010/06/24 | 1,604 | 1,624 | 1,603 | 1,611 | 1,180,000 |
| 2010/06/23 | 1,609 | 1,615 | 1,603 | 1,603 | 1,559,700 |
| 2010/06/22 | 1,609 | 1,626 | 1,609 | 1,614 | 1,686,200 |
| 2010/06/21 | 1,618 | 1,628 | 1,615 | 1,621 | 1,931,100 |
| 2010/06/18 | 1,607 | 1,614 | 1,602 | 1,607 | 1,846,100 |
| 2010/06/17 | 1,605 | 1,608 | 1,597 | 1,597 | 2,575,900 |
| 2010/06/16 | 1,620 | 1,621 | 1,599 | 1,600 | 3,214,300 |
| 2010/06/15 | 1,626 | 1,626 | 1,589 | 1,602 | 4,634,000 |
| 2010/06/14 | 1,652 | 1,660 | 1,631 | 1,640 | 2,308,700 |
| 2010/06/11 | 1,636 | 1,639 | 1,622 | 1,636 | 5,658,600 |
| 2010/06/10 | 1,604 | 1,619 | 1,600 | 1,604 | 2,031,000 |
| 2010/06/09 | 1,588 | 1,610 | 1,574 | 1,598 | 3,172,800 |
| 2010/06/08 | 1,585 | 1,602 | 1,573 | 1,595 | 2,273,700 |
| 2010/06/07 | 1,581 | 1,599 | 1,579 | 1,587 | 2,948,300 |
| 2010/06/04 | 1,615 | 1,621 | 1,608 | 1,608 | 1,678,700 |
| 2010/06/03 | 1,603 | 1,620 | 1,599 | 1,618 | 1,806,500 |
| 2010/06/02 | 1,603 | 1,607 | 1,585 | 1,590 | 3,092,500 |
| 2010/06/01 | 1,615 | 1,618 | 1,595 | 1,612 | 1,951,000 |
| 2010/05/31 | 1,577 | 1,617 | 1,574 | 1,610 | 2,856,900 |
| 2010/05/28 | 1,574 | 1,595 | 1,558 | 1,584 | 2,830,800 |
| 2010/05/27 | 1,560 | 1,567 | 1,547 | 1,560 | 3,222,900 |
| 2010/05/26 | 1,571 | 1,594 | 1,562 | 1,571 | 3,491,200 |
| 2010/05/25 | 1,596 | 1,598 | 1,569 | 1,576 | 3,312,000 |
| 2010/05/24 | 1,588 | 1,616 | 1,586 | 1,595 | 2,302,000 |
| 2010/05/21 | 1,600 | 1,623 | 1,593 | 1,601 | 3,593,000 |
| 2010/05/20 | 1,641 | 1,657 | 1,637 | 1,642 | 3,489,500 |
| 2010/05/19 | 1,665 | 1,677 | 1,658 | 1,670 | 3,090,400 |
| 2010/05/18 | 1,676 | 1,689 | 1,665 | 1,673 | 2,703,600 |
| 2010/05/17 | 1,652 | 1,685 | 1,648 | 1,676 | 4,063,600 |
| 2010/05/14 | 1,663 | 1,694 | 1,652 | 1,681 | 4,385,600 |
| 2010/05/13 | 1,690 | 1,695 | 1,671 | 1,673 | 4,447,400 |
| 2010/05/12 | 1,657 | 1,677 | 1,631 | 1,657 | 5,186,600 |
| 2010/05/11 | 1,641 | 1,644 | 1,613 | 1,617 | 2,984,100 |
| 2010/05/10 | 1,590 | 1,634 | 1,581 | 1,629 | 3,759,900 |
| 2010/05/07 | 1,552 | 1,606 | 1,546 | 1,587 | 7,038,400 |
| 2010/05/06 | 1,610 | 1,611 | 1,590 | 1,590 | 4,547,000 |
| 2010/04/30 | 1,625 | 1,644 | 1,625 | 1,638 | 3,460,000 |
| 2010/04/28 | 1,635 | 1,637 | 1,615 | 1,617 | 4,561,000 |
| 2010/04/27 | 1,650 | 1,652 | 1,638 | 1,642 | 3,111,000 |
| 2010/04/26 | 1,641 | 1,656 | 1,638 | 1,650 | 4,103,800 |
| 2010/04/23 | 1,654 | 1,655 | 1,631 | 1,631 | 6,317,500 |
| 2010/04/22 | 1,688 | 1,689 | 1,663 | 1,667 | 3,636,100 |
| 2010/04/21 | 1,697 | 1,698 | 1,687 | 1,691 | 3,284,200 |
| 2010/04/20 | 1,682 | 1,691 | 1,680 | 1,684 | 3,785,300 |
| 2010/04/19 | 1,699 | 1,700 | 1,676 | 1,684 | 5,071,900 |
| 2010/04/16 | 1,732 | 1,733 | 1,702 | 1,712 | 4,068,400 |
| 2010/04/15 | 1,734 | 1,736 | 1,726 | 1,732 | 3,636,600 |
| 2010/04/14 | 1,750 | 1,755 | 1,731 | 1,732 | 4,316,800 |
| 2010/04/13 | 1,757 | 1,759 | 1,745 | 1,751 | 3,140,600 |
| 2010/04/12 | 1,757 | 1,772 | 1,752 | 1,759 | 2,941,900 |
| 2010/04/09 | 1,756 | 1,764 | 1,756 | 1,756 | 3,905,600 |
| 2010/04/08 | 1,760 | 1,765 | 1,755 | 1,761 | 2,090,800 |
| 2010/04/07 | 1,760 | 1,765 | 1,755 | 1,761 | 2,445,400 |
| 2010/04/06 | 1,748 | 1,759 | 1,746 | 1,759 | 2,176,400 |
| 2010/04/05 | 1,754 | 1,757 | 1,745 | 1,748 | 2,002,400 |
| 2010/04/02 | 1,751 | 1,754 | 1,746 | 1,746 | 2,315,400 |
| 2010/04/01 | 1,755 | 1,759 | 1,747 | 1,747 | 3,441,400 |
| 2010/03/31 | 1,750 | 1,757 | 1,741 | 1,751 | 3,082,400 |
| 2010/03/30 | 1,766 | 1,770 | 1,745 | 1,749 | 5,913,000 |
| 2010/03/29 | 1,791 | 1,791 | 1,770 | 1,775 | 3,143,700 |
| 2010/03/26 | 1,800 | 1,820 | 1,795 | 1,809 | 4,217,300 |
| 2010/03/25 | 1,790 | 1,795 | 1,783 | 1,791 | 3,102,400 |
| 2010/03/24 | 1,800 | 1,801 | 1,776 | 1,781 | 4,069,200 |
| 2010/03/23 | 1,770 | 1,773 | 1,767 | 1,772 | 2,212,600 |
| 2010/03/19 | 1,766 | 1,781 | 1,760 | 1,763 | 3,182,900 |
| 2010/03/18 | 1,768 | 1,768 | 1,750 | 1,763 | 4,197,100 |
| 2010/03/17 | 1,769 | 1,774 | 1,762 | 1,767 | 3,085,500 |
| 2010/03/16 | 1,773 | 1,782 | 1,767 | 1,767 | 2,567,200 |
| 2010/03/15 | 1,798 | 1,800 | 1,770 | 1,785 | 2,735,900 |
| 2010/03/12 | 1,764 | 1,798 | 1,757 | 1,787 | 8,490,000 |
| 2010/03/11 | 1,760 | 1,766 | 1,750 | 1,764 | 2,792,700 |
| 2010/03/10 | 1,751 | 1,756 | 1,736 | 1,745 | 3,067,900 |
| 2010/03/09 | 1,764 | 1,775 | 1,755 | 1,758 | 2,610,200 |
| 2010/03/08 | 1,787 | 1,787 | 1,763 | 1,773 | 2,596,300 |
| 2010/03/05 | 1,760 | 1,774 | 1,752 | 1,758 | 3,297,400 |
| 2010/03/04 | 1,767 | 1,770 | 1,748 | 1,752 | 3,598,500 |
| 2010/03/03 | 1,790 | 1,791 | 1,752 | 1,757 | 7,660,400 |
| 2010/03/02 | 1,812 | 1,823 | 1,807 | 1,817 | 2,411,100 |
| 2010/03/01 | 1,812 | 1,824 | 1,801 | 1,805 | 2,041,100 |
| 2010/02/26 | 1,800 | 1,826 | 1,793 | 1,798 | 3,437,200 |
| 2010/02/25 | 1,810 | 1,812 | 1,780 | 1,788 | 2,495,600 |
| 2010/02/24 | 1,800 | 1,809 | 1,783 | 1,797 | 2,497,400 |
| 2010/02/23 | 1,810 | 1,821 | 1,801 | 1,813 | 2,457,200 |
| 2010/02/22 | 1,815 | 1,848 | 1,814 | 1,829 | 2,197,800 |
| 2010/02/19 | 1,815 | 1,822 | 1,799 | 1,800 | 2,217,600 |
| 2010/02/18 | 1,800 | 1,815 | 1,789 | 1,814 | 2,343,300 |
| 2010/02/17 | 1,784 | 1,803 | 1,776 | 1,798 | 1,777,200 |
| 2010/02/16 | 1,758 | 1,778 | 1,751 | 1,761 | 1,943,600 |
| 2010/02/15 | 1,799 | 1,806 | 1,768 | 1,773 | 1,728,900 |
| 2010/02/12 | 1,834 | 1,837 | 1,795 | 1,798 | 2,124,900 |
| 2010/02/10 | 1,799 | 1,805 | 1,778 | 1,782 | 2,826,400 |
| 2010/02/09 | 1,777 | 1,797 | 1,775 | 1,783 | 3,226,400 |
| 2010/02/08 | 1,790 | 1,799 | 1,750 | 1,797 | 2,994,400 |
| 2010/02/05 | 1,850 | 1,850 | 1,786 | 1,811 | 4,990,100 |
| 2010/02/04 | 1,892 | 1,899 | 1,873 | 1,887 | 2,182,100 |
| 2010/02/03 | 1,888 | 1,909 | 1,886 | 1,891 | 2,408,200 |
| 2010/02/02 | 1,882 | 1,888 | 1,852 | 1,884 | 3,776,000 |
| 2010/02/01 | 1,870 | 1,910 | 1,844 | 1,901 | 3,556,600 |
| 2010/01/29 | 1,938 | 1,938 | 1,875 | 1,882 | 3,889,700 |
| 2010/01/28 | 1,945 | 1,964 | 1,925 | 1,943 | 2,367,500 |
| 2010/01/27 | 1,962 | 1,966 | 1,948 | 1,948 | 2,100,300 |
| 2010/01/26 | 1,941 | 1,975 | 1,940 | 1,944 | 2,905,400 |
| 2010/01/25 | 1,970 | 1,972 | 1,940 | 1,956 | 1,898,600 |
| 2010/01/22 | 1,967 | 1,975 | 1,938 | 1,957 | 2,735,400 |
| 2010/01/21 | 1,986 | 1,995 | 1,972 | 1,987 | 2,604,300 |
| 2010/01/20 | 1,969 | 1,997 | 1,966 | 1,982 | 2,250,700 |
| 2010/01/19 | 1,959 | 1,974 | 1,952 | 1,958 | 1,825,100 |
| 2010/01/18 | 1,943 | 1,963 | 1,938 | 1,950 | 2,806,500 |
| 2010/01/15 | 1,986 | 1,993 | 1,965 | 1,983 | 2,749,000 |
| 2010/01/14 | 2,000 | 2,000 | 1,986 | 1,998 | 1,841,800 |
| 2010/01/13 | 1,987 | 2,000 | 1,982 | 1,985 | 2,098,500 |
| 2010/01/12 | 1,980 | 1,989 | 1,970 | 1,984 | 2,480,200 |
| 2010/01/08 | 1,990 | 1,990 | 1,941 | 1,955 | 3,368,900 |
| 2010/01/07 | 1,990 | 1,992 | 1,975 | 1,980 | 1,909,500 |
| 2010/01/06 | 1,970 | 1,995 | 1,964 | 1,980 | 2,106,900 |
| 2010/01/05 | 1,970 | 1,970 | 1,956 | 1,960 | 1,566,000 |
| 2010/01/04 | 1,950 | 1,965 | 1,948 | 1,949 | 1,191,900 |