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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,585 | 1,586 | 1,563 | 1,569 | 2,070,700 |
| 2010/12/29 | 1,581 | 1,599 | 1,581 | 1,595 | 1,199,900 |
| 2010/12/28 | 1,591 | 1,597 | 1,588 | 1,589 | 1,284,900 |
| 2010/12/27 | 1,600 | 1,610 | 1,594 | 1,605 | 1,939,000 |
| 2010/12/24 | 1,610 | 1,621 | 1,606 | 1,607 | 1,710,300 |
| 2010/12/22 | 1,614 | 1,636 | 1,611 | 1,622 | 3,993,000 |
| 2010/12/21 | 1,622 | 1,630 | 1,615 | 1,619 | 2,702,000 |
| 2010/12/20 | 1,607 | 1,618 | 1,592 | 1,611 | 4,202,800 |
| 2010/12/17 | 1,608 | 1,614 | 1,595 | 1,607 | 4,559,900 |
| 2010/12/16 | 1,616 | 1,629 | 1,608 | 1,616 | 5,081,700 |
| 2010/12/15 | 1,664 | 1,665 | 1,630 | 1,643 | 4,949,000 |
| 2010/12/14 | 1,665 | 1,666 | 1,645 | 1,652 | 4,470,400 |
| 2010/12/13 | 1,669 | 1,674 | 1,654 | 1,664 | 3,611,600 |
| 2010/12/10 | 1,700 | 1,700 | 1,664 | 1,669 | 10,352,600 |
| 2010/12/09 | 1,667 | 1,674 | 1,651 | 1,660 | 4,391,900 |
| 2010/12/08 | 1,660 | 1,677 | 1,656 | 1,675 | 4,608,000 |
| 2010/12/07 | 1,670 | 1,683 | 1,644 | 1,650 | 13,944,100 |
| 2010/12/06 | 1,655 | 1,655 | 1,631 | 1,647 | 3,342,000 |
| 2010/12/03 | 1,666 | 1,669 | 1,639 | 1,654 | 6,571,300 |
| 2010/12/02 | 1,644 | 1,652 | 1,625 | 1,642 | 9,480,200 |
| 2010/12/01 | 1,555 | 1,605 | 1,551 | 1,604 | 9,612,000 |
| 2010/11/30 | 1,550 | 1,573 | 1,540 | 1,542 | 5,944,400 |
| 2010/11/29 | 1,546 | 1,560 | 1,536 | 1,551 | 3,957,000 |
| 2010/11/26 | 1,522 | 1,533 | 1,515 | 1,520 | 1,622,500 |
| 2010/11/25 | 1,531 | 1,540 | 1,521 | 1,525 | 2,258,600 |
| 2010/11/24 | 1,535 | 1,543 | 1,516 | 1,518 | 3,644,000 |
| 2010/11/22 | 1,559 | 1,559 | 1,540 | 1,543 | 2,670,900 |
| 2010/11/19 | 1,569 | 1,569 | 1,540 | 1,549 | 4,570,300 |
| 2010/11/18 | 1,520 | 1,554 | 1,520 | 1,553 | 4,265,800 |
| 2010/11/17 | 1,480 | 1,536 | 1,475 | 1,536 | 5,964,100 |
| 2010/11/16 | 1,480 | 1,498 | 1,479 | 1,485 | 4,197,500 |
| 2010/11/15 | 1,483 | 1,492 | 1,479 | 1,484 | 3,101,400 |
| 2010/11/12 | 1,471 | 1,483 | 1,467 | 1,472 | 4,301,700 |
| 2010/11/11 | 1,484 | 1,489 | 1,468 | 1,473 | 2,821,400 |
| 2010/11/10 | 1,467 | 1,473 | 1,457 | 1,473 | 4,005,700 |
| 2010/11/09 | 1,475 | 1,493 | 1,460 | 1,465 | 4,546,200 |
| 2010/11/08 | 1,508 | 1,513 | 1,476 | 1,480 | 4,876,600 |
| 2010/11/05 | 1,511 | 1,520 | 1,502 | 1,507 | 4,567,400 |
| 2010/11/04 | 1,460 | 1,502 | 1,460 | 1,483 | 7,963,500 |
| 2010/11/02 | 1,417 | 1,425 | 1,413 | 1,423 | 2,400,700 |
| 2010/11/01 | 1,426 | 1,443 | 1,413 | 1,417 | 2,883,900 |
| 2010/10/29 | 1,437 | 1,447 | 1,415 | 1,443 | 3,830,800 |
| 2010/10/28 | 1,450 | 1,453 | 1,436 | 1,443 | 5,274,900 |
| 2010/10/27 | 1,430 | 1,446 | 1,425 | 1,444 | 3,099,900 |
| 2010/10/26 | 1,432 | 1,442 | 1,420 | 1,423 | 3,550,700 |
| 2010/10/25 | 1,456 | 1,462 | 1,441 | 1,443 | 2,911,900 |
| 2010/10/22 | 1,440 | 1,467 | 1,426 | 1,455 | 3,798,200 |
| 2010/10/21 | 1,434 | 1,435 | 1,409 | 1,428 | 3,363,200 |
| 2010/10/20 | 1,459 | 1,459 | 1,425 | 1,434 | 4,484,000 |
| 2010/10/19 | 1,440 | 1,462 | 1,433 | 1,460 | 4,425,400 |
| 2010/10/18 | 1,420 | 1,442 | 1,417 | 1,439 | 2,625,700 |
| 2010/10/15 | 1,440 | 1,440 | 1,412 | 1,418 | 4,217,200 |
| 2010/10/14 | 1,459 | 1,460 | 1,433 | 1,441 | 4,411,700 |
| 2010/10/13 | 1,455 | 1,464 | 1,423 | 1,429 | 5,604,400 |
| 2010/10/12 | 1,496 | 1,499 | 1,458 | 1,464 | 3,294,700 |
| 2010/10/08 | 1,499 | 1,500 | 1,484 | 1,488 | 3,699,900 |
| 2010/10/07 | 1,518 | 1,525 | 1,490 | 1,498 | 2,978,600 |
| 2010/10/06 | 1,512 | 1,535 | 1,510 | 1,527 | 3,443,700 |
| 2010/10/05 | 1,507 | 1,521 | 1,481 | 1,515 | 4,102,500 |
| 2010/10/04 | 1,516 | 1,530 | 1,497 | 1,505 | 2,546,800 |
| 2010/10/01 | 1,539 | 1,541 | 1,503 | 1,511 | 2,710,500 |
| 2010/09/30 | 1,533 | 1,553 | 1,516 | 1,521 | 2,913,000 |
| 2010/09/29 | 1,568 | 1,568 | 1,532 | 1,540 | 4,861,300 |
| 2010/09/28 | 1,569 | 1,579 | 1,552 | 1,559 | 1,797,300 |
| 2010/09/27 | 1,545 | 1,568 | 1,536 | 1,566 | 2,937,200 |
| 2010/09/24 | 1,518 | 1,557 | 1,506 | 1,517 | 4,111,700 |
| 2010/09/22 | 1,561 | 1,564 | 1,528 | 1,530 | 3,042,000 |
| 2010/09/21 | 1,568 | 1,577 | 1,552 | 1,561 | 2,435,000 |
| 2010/09/17 | 1,570 | 1,581 | 1,555 | 1,557 | 3,319,800 |
| 2010/09/16 | 1,569 | 1,574 | 1,538 | 1,564 | 4,020,600 |
| 2010/09/15 | 1,495 | 1,550 | 1,472 | 1,541 | 4,558,700 |
| 2010/09/14 | 1,516 | 1,518 | 1,493 | 1,499 | 2,210,000 |
| 2010/09/13 | 1,513 | 1,526 | 1,506 | 1,511 | 2,394,600 |
| 2010/09/10 | 1,509 | 1,516 | 1,500 | 1,505 | 4,805,000 |
| 2010/09/09 | 1,495 | 1,511 | 1,486 | 1,511 | 2,116,500 |
| 2010/09/08 | 1,485 | 1,490 | 1,470 | 1,478 | 2,317,500 |
| 2010/09/07 | 1,517 | 1,530 | 1,509 | 1,513 | 2,539,000 |
| 2010/09/06 | 1,510 | 1,540 | 1,505 | 1,540 | 2,827,500 |
| 2010/09/03 | 1,501 | 1,509 | 1,473 | 1,489 | 3,364,200 |
| 2010/09/02 | 1,520 | 1,520 | 1,485 | 1,503 | 2,852,100 |
| 2010/09/01 | 1,468 | 1,485 | 1,462 | 1,478 | 2,699,900 |
| 2010/08/31 | 1,490 | 1,491 | 1,454 | 1,458 | 3,161,800 |
| 2010/08/30 | 1,551 | 1,558 | 1,511 | 1,517 | 2,191,800 |
| 2010/08/27 | 1,460 | 1,519 | 1,460 | 1,513 | 3,672,400 |
| 2010/08/26 | 1,477 | 1,479 | 1,453 | 1,479 | 3,297,000 |
| 2010/08/25 | 1,492 | 1,500 | 1,475 | 1,481 | 2,297,700 |
| 2010/08/24 | 1,510 | 1,524 | 1,505 | 1,508 | 2,887,900 |
| 2010/08/23 | 1,538 | 1,542 | 1,527 | 1,532 | 1,793,400 |
| 2010/08/20 | 1,546 | 1,548 | 1,533 | 1,534 | 1,882,300 |
| 2010/08/19 | 1,552 | 1,570 | 1,551 | 1,566 | 2,606,700 |
| 2010/08/18 | 1,554 | 1,560 | 1,529 | 1,546 | 2,410,800 |
| 2010/08/17 | 1,529 | 1,538 | 1,523 | 1,536 | 1,696,600 |
| 2010/08/16 | 1,540 | 1,545 | 1,528 | 1,543 | 2,093,700 |
| 2010/08/13 | 1,540 | 1,571 | 1,539 | 1,567 | 3,051,400 |
| 2010/08/12 | 1,507 | 1,538 | 1,507 | 1,532 | 2,398,600 |
| 2010/08/11 | 1,542 | 1,568 | 1,536 | 1,547 | 2,966,200 |
| 2010/08/10 | 1,600 | 1,600 | 1,562 | 1,567 | 2,213,500 |
| 2010/08/09 | 1,600 | 1,612 | 1,579 | 1,593 | 2,516,900 |
| 2010/08/06 | 1,570 | 1,581 | 1,566 | 1,577 | 1,614,500 |
| 2010/08/05 | 1,593 | 1,597 | 1,563 | 1,577 | 1,936,100 |
| 2010/08/04 | 1,571 | 1,579 | 1,551 | 1,563 | 2,663,000 |
| 2010/08/03 | 1,603 | 1,610 | 1,589 | 1,596 | 3,508,900 |
| 2010/08/02 | 1,552 | 1,588 | 1,551 | 1,570 | 2,298,300 |
| 2010/07/30 | 1,579 | 1,583 | 1,547 | 1,547 | 4,184,200 |
| 2010/07/29 | 1,548 | 1,584 | 1,543 | 1,578 | 8,993,700 |
| 2010/07/28 | 1,520 | 1,539 | 1,510 | 1,533 | 3,417,600 |
| 2010/07/27 | 1,499 | 1,513 | 1,493 | 1,496 | 1,495,100 |
| 2010/07/26 | 1,492 | 1,505 | 1,486 | 1,499 | 2,522,900 |
| 2010/07/23 | 1,473 | 1,497 | 1,466 | 1,487 | 2,560,700 |
| 2010/07/22 | 1,471 | 1,475 | 1,451 | 1,455 | 2,482,900 |
| 2010/07/21 | 1,487 | 1,494 | 1,466 | 1,470 | 2,219,100 |
| 2010/07/20 | 1,462 | 1,474 | 1,458 | 1,467 | 2,199,500 |
| 2010/07/16 | 1,502 | 1,509 | 1,479 | 1,487 | 3,173,900 |
| 2010/07/15 | 1,515 | 1,533 | 1,511 | 1,518 | 2,146,100 |
| 2010/07/14 | 1,531 | 1,552 | 1,528 | 1,533 | 2,828,000 |
| 2010/07/13 | 1,512 | 1,512 | 1,491 | 1,499 | 2,037,500 |
| 2010/07/12 | 1,510 | 1,520 | 1,495 | 1,497 | 1,986,500 |
| 2010/07/09 | 1,511 | 1,518 | 1,500 | 1,510 | 3,392,300 |
| 2010/07/08 | 1,495 | 1,502 | 1,487 | 1,497 | 2,883,800 |
| 2010/07/07 | 1,461 | 1,462 | 1,437 | 1,447 | 1,939,000 |
| 2010/07/06 | 1,410 | 1,462 | 1,409 | 1,457 | 2,468,500 |
| 2010/07/05 | 1,440 | 1,441 | 1,423 | 1,429 | 1,454,400 |
| 2010/07/02 | 1,431 | 1,449 | 1,422 | 1,430 | 2,278,700 |
| 2010/07/01 | 1,409 | 1,461 | 1,396 | 1,430 | 5,319,200 |
| 2010/06/30 | 1,416 | 1,423 | 1,404 | 1,414 | 3,131,700 |
| 2010/06/29 | 1,482 | 1,486 | 1,441 | 1,446 | 3,011,800 |
| 2010/06/28 | 1,483 | 1,491 | 1,467 | 1,474 | 2,399,700 |
| 2010/06/25 | 1,494 | 1,518 | 1,479 | 1,485 | 5,448,400 |
| 2010/06/24 | 1,489 | 1,493 | 1,468 | 1,474 | 2,989,200 |
| 2010/06/23 | 1,497 | 1,503 | 1,469 | 1,498 | 1,850,600 |
| 2010/06/22 | 1,515 | 1,529 | 1,511 | 1,519 | 1,566,900 |
| 2010/06/21 | 1,522 | 1,549 | 1,515 | 1,538 | 2,675,700 |
| 2010/06/18 | 1,506 | 1,520 | 1,487 | 1,496 | 1,986,500 |
| 2010/06/17 | 1,513 | 1,518 | 1,496 | 1,501 | 1,712,300 |
| 2010/06/16 | 1,511 | 1,524 | 1,496 | 1,513 | 2,626,100 |
| 2010/06/15 | 1,483 | 1,500 | 1,472 | 1,482 | 2,014,800 |
| 2010/06/14 | 1,458 | 1,489 | 1,458 | 1,487 | 2,510,000 |
| 2010/06/11 | 1,468 | 1,470 | 1,444 | 1,448 | 6,281,900 |
| 2010/06/10 | 1,439 | 1,451 | 1,428 | 1,449 | 2,140,300 |
| 2010/06/09 | 1,431 | 1,441 | 1,418 | 1,434 | 2,524,900 |
| 2010/06/08 | 1,429 | 1,451 | 1,428 | 1,445 | 2,153,700 |
| 2010/06/07 | 1,451 | 1,463 | 1,440 | 1,443 | 3,057,400 |
| 2010/06/04 | 1,500 | 1,514 | 1,483 | 1,494 | 3,548,500 |
| 2010/06/03 | 1,480 | 1,513 | 1,473 | 1,499 | 3,124,000 |
| 2010/06/02 | 1,470 | 1,494 | 1,442 | 1,451 | 3,979,700 |
| 2010/06/01 | 1,484 | 1,485 | 1,465 | 1,479 | 1,801,500 |
| 2010/05/31 | 1,478 | 1,500 | 1,468 | 1,476 | 2,573,000 |
| 2010/05/28 | 1,483 | 1,484 | 1,461 | 1,475 | 3,882,500 |
| 2010/05/27 | 1,450 | 1,481 | 1,438 | 1,466 | 5,062,100 |
| 2010/05/26 | 1,465 | 1,488 | 1,450 | 1,477 | 5,236,800 |
| 2010/05/25 | 1,508 | 1,509 | 1,472 | 1,484 | 3,541,300 |
| 2010/05/24 | 1,510 | 1,513 | 1,490 | 1,507 | 2,656,600 |
| 2010/05/21 | 1,519 | 1,522 | 1,496 | 1,508 | 4,277,600 |
| 2010/05/20 | 1,579 | 1,581 | 1,542 | 1,548 | 4,554,900 |
| 2010/05/19 | 1,591 | 1,612 | 1,566 | 1,590 | 3,881,500 |
| 2010/05/18 | 1,612 | 1,613 | 1,580 | 1,590 | 2,565,900 |
| 2010/05/17 | 1,589 | 1,610 | 1,581 | 1,591 | 3,093,600 |
| 2010/05/14 | 1,610 | 1,638 | 1,597 | 1,624 | 4,100,800 |
| 2010/05/13 | 1,637 | 1,643 | 1,613 | 1,640 | 3,656,800 |
| 2010/05/12 | 1,624 | 1,641 | 1,596 | 1,607 | 5,199,700 |
| 2010/05/11 | 1,635 | 1,640 | 1,604 | 1,608 | 5,188,900 |
| 2010/05/10 | 1,600 | 1,642 | 1,587 | 1,634 | 9,279,000 |
| 2010/05/07 | 1,513 | 1,569 | 1,510 | 1,561 | 7,033,100 |
| 2010/05/06 | 1,534 | 1,573 | 1,519 | 1,553 | 5,807,900 |
| 2010/04/30 | 1,593 | 1,601 | 1,567 | 1,574 | 3,502,100 |
| 2010/04/28 | 1,571 | 1,592 | 1,555 | 1,588 | 3,980,700 |
| 2010/04/27 | 1,580 | 1,594 | 1,579 | 1,588 | 4,619,200 |
| 2010/04/26 | 1,556 | 1,569 | 1,555 | 1,563 | 2,389,900 |
| 2010/04/23 | 1,543 | 1,544 | 1,525 | 1,541 | 3,464,500 |
| 2010/04/22 | 1,525 | 1,549 | 1,515 | 1,544 | 3,839,600 |
| 2010/04/21 | 1,522 | 1,549 | 1,519 | 1,542 | 4,851,900 |
| 2010/04/20 | 1,491 | 1,514 | 1,488 | 1,506 | 3,656,700 |
| 2010/04/19 | 1,499 | 1,503 | 1,490 | 1,493 | 2,712,700 |
| 2010/04/16 | 1,540 | 1,541 | 1,514 | 1,518 | 3,441,300 |
| 2010/04/15 | 1,561 | 1,561 | 1,540 | 1,546 | 2,824,400 |
| 2010/04/14 | 1,543 | 1,564 | 1,524 | 1,561 | 5,168,800 |
| 2010/04/13 | 1,525 | 1,530 | 1,517 | 1,525 | 3,875,000 |
| 2010/04/12 | 1,550 | 1,550 | 1,533 | 1,533 | 3,961,500 |
| 2010/04/09 | 1,528 | 1,539 | 1,515 | 1,535 | 5,213,000 |
| 2010/04/08 | 1,549 | 1,561 | 1,534 | 1,534 | 4,405,900 |
| 2010/04/07 | 1,574 | 1,581 | 1,569 | 1,577 | 2,848,200 |
| 2010/04/06 | 1,591 | 1,591 | 1,570 | 1,578 | 3,203,300 |
| 2010/04/05 | 1,585 | 1,588 | 1,574 | 1,581 | 1,749,100 |
| 2010/04/02 | 1,570 | 1,575 | 1,566 | 1,574 | 2,334,400 |
| 2010/04/01 | 1,592 | 1,593 | 1,560 | 1,568 | 5,412,400 |
| 2010/03/31 | 1,590 | 1,598 | 1,576 | 1,596 | 5,368,900 |
| 2010/03/30 | 1,585 | 1,602 | 1,580 | 1,600 | 3,365,500 |
| 2010/03/29 | 1,585 | 1,591 | 1,575 | 1,581 | 2,365,000 |
| 2010/03/26 | 1,574 | 1,589 | 1,567 | 1,586 | 2,896,400 |
| 2010/03/25 | 1,578 | 1,581 | 1,552 | 1,552 | 2,002,600 |
| 2010/03/24 | 1,553 | 1,564 | 1,548 | 1,558 | 1,935,500 |
| 2010/03/23 | 1,540 | 1,559 | 1,540 | 1,553 | 1,833,900 |
| 2010/03/19 | 1,538 | 1,553 | 1,531 | 1,549 | 2,964,300 |
| 2010/03/18 | 1,541 | 1,546 | 1,525 | 1,528 | 2,538,600 |
| 2010/03/17 | 1,539 | 1,544 | 1,524 | 1,541 | 3,300,800 |
| 2010/03/16 | 1,543 | 1,547 | 1,526 | 1,534 | 1,956,100 |
| 2010/03/15 | 1,546 | 1,549 | 1,525 | 1,543 | 2,227,600 |
| 2010/03/12 | 1,532 | 1,540 | 1,520 | 1,538 | 6,768,500 |
| 2010/03/11 | 1,517 | 1,523 | 1,506 | 1,514 | 4,568,300 |
| 2010/03/10 | 1,550 | 1,552 | 1,518 | 1,528 | 3,208,700 |
| 2010/03/09 | 1,553 | 1,564 | 1,544 | 1,545 | 2,682,200 |
| 2010/03/08 | 1,560 | 1,570 | 1,552 | 1,569 | 3,581,100 |
| 2010/03/05 | 1,540 | 1,558 | 1,533 | 1,542 | 3,057,100 |
| 2010/03/04 | 1,522 | 1,529 | 1,504 | 1,515 | 5,421,000 |
| 2010/03/03 | 1,521 | 1,548 | 1,515 | 1,540 | 5,206,700 |
| 2010/03/02 | 1,562 | 1,583 | 1,548 | 1,555 | 4,941,900 |
| 2010/03/01 | 1,572 | 1,595 | 1,557 | 1,588 | 5,762,900 |
| 2010/02/26 | 1,517 | 1,562 | 1,511 | 1,558 | 5,896,000 |
| 2010/02/25 | 1,528 | 1,534 | 1,506 | 1,515 | 3,312,800 |
| 2010/02/24 | 1,491 | 1,530 | 1,482 | 1,527 | 4,305,400 |
| 2010/02/23 | 1,521 | 1,534 | 1,507 | 1,530 | 5,069,100 |
| 2010/02/22 | 1,490 | 1,520 | 1,475 | 1,516 | 5,020,900 |
| 2010/02/19 | 1,477 | 1,490 | 1,454 | 1,460 | 2,509,400 |
| 2010/02/18 | 1,479 | 1,483 | 1,465 | 1,473 | 2,134,200 |
| 2010/02/17 | 1,455 | 1,473 | 1,449 | 1,467 | 2,973,000 |
| 2010/02/16 | 1,452 | 1,462 | 1,440 | 1,441 | 1,655,900 |
| 2010/02/15 | 1,481 | 1,484 | 1,453 | 1,459 | 2,437,600 |
| 2010/02/12 | 1,485 | 1,485 | 1,443 | 1,465 | 3,395,800 |
| 2010/02/10 | 1,456 | 1,487 | 1,445 | 1,473 | 3,858,100 |
| 2010/02/09 | 1,426 | 1,452 | 1,422 | 1,443 | 2,363,800 |
| 2010/02/08 | 1,496 | 1,496 | 1,441 | 1,448 | 2,765,300 |
| 2010/02/05 | 1,440 | 1,505 | 1,433 | 1,495 | 5,499,900 |
| 2010/02/04 | 1,520 | 1,521 | 1,466 | 1,494 | 3,796,500 |
| 2010/02/03 | 1,500 | 1,507 | 1,492 | 1,500 | 2,887,500 |
| 2010/02/02 | 1,488 | 1,506 | 1,472 | 1,481 | 2,742,800 |
| 2010/02/01 | 1,433 | 1,482 | 1,425 | 1,474 | 4,674,200 |
| 2010/01/29 | 1,448 | 1,465 | 1,430 | 1,447 | 3,070,000 |
| 2010/01/28 | 1,459 | 1,473 | 1,442 | 1,465 | 3,429,700 |
| 2010/01/27 | 1,461 | 1,469 | 1,441 | 1,442 | 3,964,200 |
| 2010/01/26 | 1,497 | 1,515 | 1,470 | 1,473 | 3,251,600 |
| 2010/01/25 | 1,500 | 1,503 | 1,482 | 1,494 | 2,898,200 |
| 2010/01/22 | 1,519 | 1,519 | 1,496 | 1,514 | 5,348,800 |
| 2010/01/21 | 1,529 | 1,559 | 1,513 | 1,549 | 7,858,500 |
| 2010/01/20 | 1,524 | 1,530 | 1,509 | 1,520 | 8,651,500 |
| 2010/01/19 | 1,486 | 1,499 | 1,470 | 1,490 | 7,126,100 |
| 2010/01/18 | 1,484 | 1,496 | 1,445 | 1,460 | 9,424,700 |
| 2010/01/15 | 1,515 | 1,515 | 1,489 | 1,495 | 6,887,300 |
| 2010/01/14 | 1,474 | 1,514 | 1,472 | 1,509 | 7,478,600 |
| 2010/01/13 | 1,517 | 1,533 | 1,498 | 1,504 | 7,597,100 |
| 2010/01/12 | 1,537 | 1,560 | 1,516 | 1,556 | 6,690,400 |
| 2010/01/08 | 1,545 | 1,563 | 1,538 | 1,556 | 5,386,800 |
| 2010/01/07 | 1,580 | 1,582 | 1,545 | 1,548 | 4,880,900 |
| 2010/01/06 | 1,598 | 1,600 | 1,570 | 1,587 | 5,142,000 |
| 2010/01/05 | 1,637 | 1,640 | 1,609 | 1,616 | 2,464,900 |
| 2010/01/04 | 1,638 | 1,640 | 1,616 | 1,623 | 1,854,500 |