ブリヂストン(5108)の株価時系列情報
ブリヂストン(5108)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 | 1,630 | 1,640 | 1,607 | 1,626 | 2,976,500 |
| 2009/12/29 | 1,609 | 1,614 | 1,593 | 1,608 | 2,533,600 |
| 2009/12/28 | 1,598 | 1,605 | 1,588 | 1,594 | 1,554,200 |
| 2009/12/25 | 1,598 | 1,604 | 1,586 | 1,599 | 1,062,600 |
| 2009/12/24 | 1,589 | 1,611 | 1,589 | 1,595 | 3,407,500 |
| 2009/12/22 | 1,576 | 1,605 | 1,569 | 1,599 | 2,463,900 |
| 2009/12/21 | 1,593 | 1,593 | 1,565 | 1,565 | 1,693,800 |
| 2009/12/18 | 1,581 | 1,596 | 1,564 | 1,569 | 3,635,100 |
| 2009/12/17 | 1,566 | 1,599 | 1,566 | 1,578 | 3,555,000 |
| 2009/12/16 | 1,607 | 1,615 | 1,576 | 1,586 | 4,234,200 |
| 2009/12/15 | 1,518 | 1,568 | 1,518 | 1,561 | 3,029,300 |
| 2009/12/14 | 1,525 | 1,546 | 1,513 | 1,543 | 2,409,100 |
| 2009/12/11 | 1,502 | 1,539 | 1,495 | 1,537 | 5,544,400 |
| 2009/12/10 | 1,500 | 1,517 | 1,470 | 1,482 | 3,839,500 |
| 2009/12/09 | 1,538 | 1,547 | 1,519 | 1,527 | 3,456,200 |
| 2009/12/08 | 1,548 | 1,558 | 1,531 | 1,536 | 3,759,700 |
| 2009/12/07 | 1,546 | 1,568 | 1,545 | 1,553 | 3,354,900 |
| 2009/12/04 | 1,550 | 1,557 | 1,523 | 1,542 | 2,985,800 |
| 2009/12/03 | 1,495 | 1,539 | 1,491 | 1,539 | 6,089,400 |
| 2009/12/02 | 1,447 | 1,461 | 1,429 | 1,450 | 4,364,600 |
| 2009/12/01 | 1,374 | 1,440 | 1,355 | 1,438 | 4,389,900 |
| 2009/11/30 | 1,359 | 1,397 | 1,347 | 1,375 | 3,763,500 |
| 2009/11/27 | 1,360 | 1,371 | 1,342 | 1,346 | 3,348,800 |
| 2009/11/26 | 1,393 | 1,417 | 1,387 | 1,394 | 2,678,500 |
| 2009/11/25 | 1,382 | 1,405 | 1,378 | 1,403 | 2,250,600 |
| 2009/11/24 | 1,415 | 1,415 | 1,379 | 1,384 | 3,077,000 |
| 2009/11/20 | 1,393 | 1,417 | 1,390 | 1,411 | 3,315,600 |
| 2009/11/19 | 1,412 | 1,420 | 1,383 | 1,413 | 4,382,700 |
| 2009/11/18 | 1,445 | 1,451 | 1,402 | 1,409 | 4,491,200 |
| 2009/11/17 | 1,432 | 1,436 | 1,404 | 1,425 | 3,073,400 |
| 2009/11/16 | 1,420 | 1,442 | 1,404 | 1,431 | 2,156,800 |
| 2009/11/13 | 1,392 | 1,427 | 1,380 | 1,415 | 3,843,800 |
| 2009/11/12 | 1,413 | 1,433 | 1,405 | 1,412 | 2,159,800 |
| 2009/11/11 | 1,420 | 1,434 | 1,410 | 1,417 | 3,006,700 |
| 2009/11/10 | 1,440 | 1,449 | 1,425 | 1,428 | 2,860,700 |
| 2009/11/09 | 1,437 | 1,444 | 1,403 | 1,419 | 3,020,300 |
| 2009/11/06 | 1,450 | 1,450 | 1,409 | 1,436 | 7,916,400 |
| 2009/11/05 | 1,490 | 1,515 | 1,471 | 1,481 | 2,248,100 |
| 2009/11/04 | 1,450 | 1,489 | 1,433 | 1,489 | 2,848,700 |
| 2009/11/02 | 1,500 | 1,500 | 1,466 | 1,483 | 3,278,300 |
| 2009/10/30 | 1,515 | 1,534 | 1,505 | 1,531 | 3,348,900 |
| 2009/10/29 | 1,486 | 1,496 | 1,457 | 1,475 | 8,238,600 |
| 2009/10/28 | 1,550 | 1,562 | 1,521 | 1,546 | 2,808,400 |
| 2009/10/27 | 1,586 | 1,590 | 1,542 | 1,547 | 3,213,900 |
| 2009/10/26 | 1,565 | 1,598 | 1,565 | 1,593 | 1,870,600 |
| 2009/10/23 | 1,616 | 1,621 | 1,562 | 1,566 | 3,283,300 |
| 2009/10/22 | 1,590 | 1,602 | 1,571 | 1,602 | 2,598,200 |
| 2009/10/21 | 1,570 | 1,589 | 1,567 | 1,589 | 1,728,300 |
| 2009/10/20 | 1,594 | 1,602 | 1,581 | 1,586 | 2,188,300 |
| 2009/10/19 | 1,572 | 1,590 | 1,560 | 1,586 | 1,829,400 |
| 2009/10/16 | 1,602 | 1,609 | 1,586 | 1,602 | 2,391,800 |
| 2009/10/15 | 1,575 | 1,595 | 1,559 | 1,571 | 2,191,500 |
| 2009/10/14 | 1,585 | 1,587 | 1,526 | 1,554 | 3,424,000 |
| 2009/10/13 | 1,620 | 1,644 | 1,595 | 1,595 | 3,854,200 |
| 2009/10/09 | 1,539 | 1,577 | 1,511 | 1,575 | 4,175,100 |
| 2009/10/08 | 1,530 | 1,551 | 1,517 | 1,540 | 2,034,400 |
| 2009/10/07 | 1,514 | 1,534 | 1,501 | 1,526 | 2,825,600 |
| 2009/10/06 | 1,532 | 1,539 | 1,495 | 1,500 | 3,164,000 |
| 2009/10/05 | 1,532 | 1,538 | 1,513 | 1,519 | 2,299,300 |
| 2009/10/02 | 1,560 | 1,563 | 1,532 | 1,562 | 3,120,200 |
| 2009/10/01 | 1,587 | 1,606 | 1,569 | 1,597 | 2,371,400 |
| 2009/09/30 | 1,615 | 1,622 | 1,597 | 1,611 | 1,943,100 |
| 2009/09/29 | 1,613 | 1,619 | 1,588 | 1,598 | 2,510,300 |
| 2009/09/28 | 1,625 | 1,625 | 1,595 | 1,613 | 3,544,100 |
| 2009/09/25 | 1,710 | 1,717 | 1,673 | 1,685 | 2,393,700 |
| 2009/09/24 | 1,689 | 1,723 | 1,680 | 1,709 | 3,294,700 |
| 2009/09/18 | 1,653 | 1,690 | 1,644 | 1,690 | 3,405,400 |
| 2009/09/17 | 1,658 | 1,672 | 1,637 | 1,657 | 1,859,000 |
| 2009/09/16 | 1,638 | 1,672 | 1,629 | 1,639 | 2,407,500 |
| 2009/09/15 | 1,618 | 1,641 | 1,611 | 1,612 | 1,528,900 |
| 2009/09/14 | 1,651 | 1,660 | 1,606 | 1,610 | 3,028,800 |
| 2009/09/11 | 1,699 | 1,701 | 1,665 | 1,665 | 5,525,100 |
| 2009/09/10 | 1,700 | 1,717 | 1,691 | 1,699 | 1,899,400 |
| 2009/09/09 | 1,688 | 1,689 | 1,660 | 1,685 | 2,667,200 |
| 2009/09/08 | 1,705 | 1,708 | 1,681 | 1,699 | 1,988,800 |
| 2009/09/07 | 1,683 | 1,695 | 1,673 | 1,688 | 2,282,100 |
| 2009/09/04 | 1,646 | 1,662 | 1,624 | 1,646 | 3,089,100 |
| 2009/09/03 | 1,672 | 1,681 | 1,645 | 1,646 | 2,946,700 |
| 2009/09/02 | 1,662 | 1,690 | 1,661 | 1,684 | 2,927,100 |
| 2009/09/01 | 1,696 | 1,718 | 1,684 | 1,714 | 2,044,200 |
| 2009/08/31 | 1,729 | 1,766 | 1,683 | 1,701 | 2,961,000 |
| 2009/08/28 | 1,756 | 1,756 | 1,720 | 1,730 | 2,234,200 |
| 2009/08/27 | 1,728 | 1,738 | 1,708 | 1,737 | 2,495,800 |
| 2009/08/26 | 1,738 | 1,771 | 1,738 | 1,756 | 2,180,400 |
| 2009/08/25 | 1,721 | 1,752 | 1,716 | 1,746 | 2,694,800 |
| 2009/08/24 | 1,734 | 1,764 | 1,725 | 1,759 | 3,094,000 |
| 2009/08/21 | 1,720 | 1,727 | 1,662 | 1,694 | 2,937,300 |
| 2009/08/20 | 1,701 | 1,734 | 1,690 | 1,728 | 2,268,500 |
| 2009/08/19 | 1,707 | 1,735 | 1,697 | 1,708 | 2,200,800 |
| 2009/08/18 | 1,698 | 1,730 | 1,689 | 1,716 | 2,397,500 |
| 2009/08/17 | 1,765 | 1,765 | 1,715 | 1,717 | 3,144,000 |
| 2009/08/14 | 1,793 | 1,793 | 1,762 | 1,764 | 3,274,200 |
| 2009/08/13 | 1,766 | 1,797 | 1,761 | 1,785 | 4,678,700 |
| 2009/08/12 | 1,780 | 1,787 | 1,735 | 1,736 | 3,772,100 |
| 2009/08/11 | 1,755 | 1,775 | 1,754 | 1,766 | 3,352,900 |
| 2009/08/10 | 1,780 | 1,813 | 1,769 | 1,785 | 8,428,100 |
| 2009/08/07 | 1,702 | 1,713 | 1,651 | 1,690 | 3,361,300 |
| 2009/08/06 | 1,672 | 1,719 | 1,663 | 1,693 | 4,417,600 |
| 2009/08/05 | 1,717 | 1,717 | 1,671 | 1,678 | 3,501,300 |
| 2009/08/04 | 1,759 | 1,769 | 1,695 | 1,715 | 6,087,000 |
| 2009/08/03 | 1,675 | 1,735 | 1,672 | 1,729 | 6,998,700 |
| 2009/07/31 | 1,662 | 1,663 | 1,626 | 1,644 | 4,838,900 |
| 2009/07/30 | 1,605 | 1,613 | 1,582 | 1,602 | 7,012,400 |
| 2009/07/29 | 1,600 | 1,645 | 1,598 | 1,621 | 4,169,400 |
| 2009/07/28 | 1,620 | 1,644 | 1,603 | 1,617 | 4,318,400 |
| 2009/07/27 | 1,669 | 1,680 | 1,631 | 1,637 | 4,047,700 |
| 2009/07/24 | 1,649 | 1,658 | 1,635 | 1,654 | 4,177,100 |
| 2009/07/23 | 1,584 | 1,635 | 1,580 | 1,613 | 4,750,400 |
| 2009/07/22 | 1,555 | 1,587 | 1,552 | 1,574 | 2,729,000 |
| 2009/07/21 | 1,587 | 1,595 | 1,548 | 1,575 | 4,114,800 |
| 2009/07/17 | 1,565 | 1,575 | 1,534 | 1,539 | 2,890,400 |
| 2009/07/16 | 1,547 | 1,590 | 1,540 | 1,562 | 6,425,400 |
| 2009/07/15 | 1,496 | 1,496 | 1,459 | 1,477 | 3,289,500 |
| 2009/07/14 | 1,508 | 1,516 | 1,478 | 1,495 | 5,564,100 |
| 2009/07/13 | 1,543 | 1,556 | 1,485 | 1,488 | 3,403,800 |
| 2009/07/10 | 1,530 | 1,559 | 1,513 | 1,531 | 4,262,800 |
| 2009/07/09 | 1,499 | 1,530 | 1,484 | 1,510 | 3,385,300 |
| 2009/07/08 | 1,554 | 1,569 | 1,513 | 1,513 | 4,891,300 |
| 2009/07/07 | 1,612 | 1,617 | 1,578 | 1,584 | 3,421,900 |
| 2009/07/06 | 1,608 | 1,643 | 1,590 | 1,590 | 6,340,300 |
| 2009/07/03 | 1,584 | 1,609 | 1,571 | 1,603 | 5,949,400 |
| 2009/07/02 | 1,546 | 1,601 | 1,539 | 1,574 | 8,835,000 |
| 2009/07/01 | 1,513 | 1,539 | 1,488 | 1,518 | 4,414,900 |
| 2009/06/30 | 1,520 | 1,538 | 1,509 | 1,515 | 3,808,800 |
| 2009/06/29 | 1,510 | 1,525 | 1,491 | 1,506 | 6,410,600 |
| 2009/06/26 | 1,490 | 1,527 | 1,476 | 1,520 | 14,329,100 |
| 2009/06/25 | 1,418 | 1,424 | 1,384 | 1,401 | 8,444,600 |
| 2009/06/24 | 1,455 | 1,458 | 1,428 | 1,436 | 2,923,400 |
| 2009/06/23 | 1,423 | 1,432 | 1,407 | 1,420 | 4,092,500 |
| 2009/06/22 | 1,420 | 1,468 | 1,418 | 1,452 | 5,573,400 |
| 2009/06/19 | 1,412 | 1,422 | 1,393 | 1,410 | 3,355,000 |
| 2009/06/18 | 1,408 | 1,418 | 1,403 | 1,417 | 3,529,400 |
| 2009/06/17 | 1,368 | 1,428 | 1,364 | 1,417 | 5,292,300 |
| 2009/06/16 | 1,398 | 1,399 | 1,367 | 1,380 | 4,573,800 |
| 2009/06/15 | 1,398 | 1,405 | 1,380 | 1,402 | 3,806,500 |
| 2009/06/12 | 1,400 | 1,401 | 1,375 | 1,386 | 8,082,300 |
| 2009/06/11 | 1,398 | 1,404 | 1,389 | 1,393 | 3,761,400 |
| 2009/06/10 | 1,426 | 1,429 | 1,396 | 1,402 | 6,023,400 |
| 2009/06/09 | 1,430 | 1,444 | 1,415 | 1,425 | 2,622,500 |
| 2009/06/08 | 1,430 | 1,440 | 1,423 | 1,438 | 2,526,700 |
| 2009/06/05 | 1,426 | 1,427 | 1,395 | 1,418 | 3,394,400 |
| 2009/06/04 | 1,393 | 1,397 | 1,381 | 1,390 | 3,869,800 |
| 2009/06/03 | 1,425 | 1,426 | 1,405 | 1,405 | 4,868,600 |
| 2009/06/02 | 1,465 | 1,465 | 1,424 | 1,426 | 5,129,100 |
| 2009/06/01 | 1,427 | 1,457 | 1,424 | 1,445 | 3,316,100 |
| 2009/05/29 | 1,445 | 1,453 | 1,427 | 1,450 | 3,476,000 |
| 2009/05/28 | 1,432 | 1,472 | 1,429 | 1,465 | 3,133,100 |
| 2009/05/27 | 1,468 | 1,468 | 1,444 | 1,452 | 3,051,800 |
| 2009/05/26 | 1,441 | 1,445 | 1,430 | 1,438 | 2,701,700 |
| 2009/05/25 | 1,420 | 1,444 | 1,410 | 1,427 | 3,293,300 |
| 2009/05/22 | 1,420 | 1,432 | 1,401 | 1,411 | 3,743,300 |
| 2009/05/21 | 1,417 | 1,449 | 1,403 | 1,447 | 4,914,700 |
| 2009/05/20 | 1,420 | 1,422 | 1,402 | 1,419 | 2,810,800 |
| 2009/05/19 | 1,421 | 1,422 | 1,397 | 1,400 | 3,394,100 |
| 2009/05/18 | 1,366 | 1,378 | 1,344 | 1,365 | 4,451,200 |
| 2009/05/15 | 1,395 | 1,415 | 1,366 | 1,406 | 6,885,900 |
| 2009/05/14 | 1,375 | 1,385 | 1,343 | 1,355 | 6,973,800 |
| 2009/05/13 | 1,419 | 1,429 | 1,400 | 1,413 | 4,566,100 |
| 2009/05/12 | 1,431 | 1,445 | 1,417 | 1,421 | 5,599,100 |
| 2009/05/11 | 1,504 | 1,524 | 1,430 | 1,451 | 9,260,600 |
| 2009/05/08 | 1,580 | 1,595 | 1,548 | 1,560 | 3,794,100 |
| 2009/05/07 | 1,565 | 1,578 | 1,551 | 1,577 | 5,348,100 |
| 2009/05/01 | 1,460 | 1,494 | 1,452 | 1,486 | 3,411,600 |
| 2009/04/30 | 1,439 | 1,488 | 1,430 | 1,460 | 6,911,900 |
| 2009/04/28 | 1,415 | 1,435 | 1,372 | 1,375 | 3,800,400 |
| 2009/04/27 | 1,421 | 1,429 | 1,395 | 1,415 | 2,711,200 |
| 2009/04/24 | 1,440 | 1,440 | 1,401 | 1,405 | 3,978,700 |
| 2009/04/23 | 1,445 | 1,445 | 1,400 | 1,426 | 3,351,900 |
| 2009/04/22 | 1,438 | 1,452 | 1,396 | 1,425 | 3,839,800 |
| 2009/04/21 | 1,377 | 1,439 | 1,370 | 1,427 | 4,255,300 |
| 2009/04/20 | 1,437 | 1,455 | 1,401 | 1,437 | 3,074,500 |
| 2009/04/17 | 1,462 | 1,466 | 1,419 | 1,435 | 6,000,200 |
| 2009/04/16 | 1,485 | 1,495 | 1,409 | 1,422 | 4,686,600 |
| 2009/04/15 | 1,456 | 1,456 | 1,418 | 1,445 | 4,673,300 |
| 2009/04/14 | 1,520 | 1,530 | 1,459 | 1,487 | 6,867,600 |
| 2009/04/13 | 1,559 | 1,574 | 1,538 | 1,550 | 2,173,600 |
| 2009/04/10 | 1,575 | 1,604 | 1,543 | 1,565 | 5,993,800 |
| 2009/04/09 | 1,511 | 1,545 | 1,511 | 1,521 | 5,825,400 |
| 2009/04/08 | 1,546 | 1,546 | 1,472 | 1,491 | 5,592,600 |
| 2009/04/07 | 1,542 | 1,596 | 1,530 | 1,544 | 4,562,300 |
| 2009/04/06 | 1,656 | 1,668 | 1,548 | 1,566 | 5,533,800 |
| 2009/04/03 | 1,620 | 1,676 | 1,617 | 1,644 | 8,266,500 |
| 2009/04/02 | 1,570 | 1,614 | 1,540 | 1,570 | 7,352,500 |
| 2009/04/01 | 1,449 | 1,495 | 1,433 | 1,494 | 4,694,400 |
| 2009/03/31 | 1,407 | 1,465 | 1,403 | 1,409 | 3,105,900 |
| 2009/03/30 | 1,479 | 1,508 | 1,414 | 1,423 | 4,031,000 |
| 2009/03/27 | 1,515 | 1,549 | 1,492 | 1,499 | 4,182,800 |
| 2009/03/26 | 1,468 | 1,497 | 1,451 | 1,495 | 2,999,000 |
| 2009/03/25 | 1,490 | 1,491 | 1,419 | 1,444 | 5,324,600 |
| 2009/03/24 | 1,500 | 1,524 | 1,478 | 1,495 | 6,014,400 |
| 2009/03/23 | 1,399 | 1,455 | 1,369 | 1,445 | 4,535,100 |
| 2009/03/19 | 1,456 | 1,470 | 1,388 | 1,402 | 5,605,800 |
| 2009/03/18 | 1,533 | 1,537 | 1,432 | 1,453 | 5,911,600 |
| 2009/03/17 | 1,475 | 1,505 | 1,452 | 1,495 | 3,987,100 |
| 2009/03/16 | 1,395 | 1,455 | 1,395 | 1,445 | 4,264,900 |
| 2009/03/13 | 1,351 | 1,402 | 1,342 | 1,391 | 8,191,100 |
| 2009/03/12 | 1,375 | 1,381 | 1,303 | 1,311 | 4,561,700 |
| 2009/03/11 | 1,351 | 1,401 | 1,351 | 1,397 | 3,779,800 |
| 2009/03/10 | 1,320 | 1,341 | 1,293 | 1,310 | 4,070,300 |
| 2009/03/09 | 1,330 | 1,360 | 1,318 | 1,340 | 3,119,700 |
| 2009/03/06 | 1,368 | 1,377 | 1,334 | 1,345 | 4,186,000 |
| 2009/03/05 | 1,390 | 1,418 | 1,385 | 1,388 | 5,801,000 |
| 2009/03/04 | 1,286 | 1,360 | 1,277 | 1,355 | 4,491,300 |
| 2009/03/03 | 1,270 | 1,319 | 1,258 | 1,306 | 4,021,800 |
| 2009/03/02 | 1,300 | 1,330 | 1,292 | 1,306 | 4,668,000 |
| 2009/02/27 | 1,381 | 1,382 | 1,321 | 1,353 | 4,021,600 |
| 2009/02/26 | 1,384 | 1,394 | 1,341 | 1,352 | 6,668,000 |
| 2009/02/25 | 1,349 | 1,422 | 1,347 | 1,416 | 7,708,000 |
| 2009/02/24 | 1,246 | 1,323 | 1,236 | 1,317 | 4,710,900 |
| 2009/02/23 | 1,225 | 1,319 | 1,220 | 1,284 | 6,113,400 |
| 2009/02/20 | 1,290 | 1,310 | 1,251 | 1,251 | 11,024,300 |
| 2009/02/19 | 1,308 | 1,353 | 1,306 | 1,351 | 4,482,400 |
| 2009/02/18 | 1,329 | 1,337 | 1,297 | 1,328 | 7,617,200 |
| 2009/02/17 | 1,326 | 1,360 | 1,318 | 1,349 | 9,315,000 |
| 2009/02/16 | 1,296 | 1,297 | 1,260 | 1,282 | 5,100,800 |
| 2009/02/13 | 1,186 | 1,250 | 1,170 | 1,236 | 4,958,300 |
| 2009/02/12 | 1,199 | 1,223 | 1,154 | 1,166 | 4,440,300 |
| 2009/02/10 | 1,270 | 1,277 | 1,204 | 1,206 | 3,284,800 |
| 2009/02/09 | 1,292 | 1,295 | 1,249 | 1,250 | 4,182,800 |
| 2009/02/06 | 1,280 | 1,282 | 1,243 | 1,253 | 5,313,700 |
| 2009/02/05 | 1,143 | 1,243 | 1,123 | 1,237 | 8,307,500 |
| 2009/02/04 | 1,101 | 1,149 | 1,100 | 1,142 | 5,344,100 |
| 2009/02/03 | 1,100 | 1,141 | 1,094 | 1,100 | 5,085,600 |
| 2009/02/02 | 1,126 | 1,148 | 1,114 | 1,133 | 2,839,400 |
| 2009/01/30 | 1,186 | 1,197 | 1,152 | 1,160 | 3,008,100 |
| 2009/01/29 | 1,210 | 1,226 | 1,177 | 1,204 | 4,723,800 |
| 2009/01/28 | 1,194 | 1,214 | 1,161 | 1,190 | 2,728,800 |
| 2009/01/27 | 1,151 | 1,209 | 1,133 | 1,193 | 4,276,100 |
| 2009/01/26 | 1,117 | 1,156 | 1,112 | 1,126 | 4,091,600 |
| 2009/01/23 | 1,172 | 1,182 | 1,147 | 1,151 | 3,679,000 |
| 2009/01/22 | 1,211 | 1,211 | 1,161 | 1,199 | 5,300,000 |
| 2009/01/21 | 1,210 | 1,216 | 1,184 | 1,191 | 6,424,500 |
| 2009/01/20 | 1,276 | 1,276 | 1,248 | 1,270 | 3,029,100 |
| 2009/01/19 | 1,341 | 1,352 | 1,303 | 1,316 | 2,920,000 |
| 2009/01/16 | 1,299 | 1,320 | 1,244 | 1,310 | 5,836,300 |
| 2009/01/15 | 1,255 | 1,290 | 1,232 | 1,279 | 8,707,800 |
| 2009/01/14 | 1,302 | 1,355 | 1,294 | 1,335 | 3,958,400 |
| 2009/01/13 | 1,317 | 1,330 | 1,285 | 1,321 | 4,984,600 |
| 2009/01/09 | 1,446 | 1,451 | 1,379 | 1,397 | 4,896,700 |
| 2009/01/08 | 1,416 | 1,458 | 1,390 | 1,426 | 4,744,300 |
| 2009/01/07 | 1,375 | 1,472 | 1,365 | 1,447 | 6,236,500 |
| 2009/01/06 | 1,363 | 1,370 | 1,335 | 1,358 | 5,687,500 |
| 2009/01/05 | 1,367 | 1,378 | 1,325 | 1,327 | 3,443,200 |