日本ガイシ(5333)の株価時系列情報
日本ガイシ(5333)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 | 2,055 | 2,055 | 2,020 | 2,020 | 1,018,000 |
| 2009/12/29 | 2,055 | 2,070 | 2,040 | 2,055 | 1,152,000 |
| 2009/12/28 | 2,035 | 2,065 | 2,030 | 2,050 | 833,000 |
| 2009/12/25 | 2,060 | 2,060 | 2,030 | 2,035 | 730,000 |
| 2009/12/24 | 2,055 | 2,075 | 2,040 | 2,055 | 1,344,000 |
| 2009/12/22 | 2,010 | 2,050 | 2,005 | 2,050 | 1,344,000 |
| 2009/12/21 | 2,025 | 2,030 | 1,999 | 1,999 | 643,000 |
| 2009/12/18 | 2,005 | 2,015 | 1,983 | 2,015 | 1,337,000 |
| 2009/12/17 | 2,035 | 2,045 | 2,015 | 2,015 | 847,000 |
| 2009/12/16 | 2,045 | 2,055 | 2,010 | 2,030 | 1,084,000 |
| 2009/12/15 | 2,050 | 2,055 | 2,025 | 2,045 | 569,000 |
| 2009/12/14 | 2,040 | 2,075 | 2,025 | 2,055 | 1,489,000 |
| 2009/12/11 | 2,015 | 2,065 | 1,997 | 2,060 | 3,959,000 |
| 2009/12/10 | 1,995 | 2,020 | 1,979 | 1,990 | 1,758,000 |
| 2009/12/09 | 2,030 | 2,040 | 2,010 | 2,035 | 841,000 |
| 2009/12/08 | 2,065 | 2,080 | 2,055 | 2,070 | 922,000 |
| 2009/12/07 | 2,055 | 2,080 | 2,035 | 2,070 | 1,933,000 |
| 2009/12/04 | 2,010 | 2,030 | 1,988 | 2,030 | 1,498,000 |
| 2009/12/03 | 1,950 | 2,030 | 1,950 | 2,025 | 2,697,000 |
| 2009/12/02 | 1,933 | 1,943 | 1,896 | 1,910 | 1,981,000 |
| 2009/12/01 | 1,860 | 1,940 | 1,832 | 1,934 | 2,724,000 |
| 2009/11/30 | 1,856 | 1,918 | 1,856 | 1,897 | 2,313,000 |
| 2009/11/27 | 1,875 | 1,876 | 1,808 | 1,818 | 2,628,000 |
| 2009/11/26 | 1,884 | 1,926 | 1,884 | 1,919 | 1,515,000 |
| 2009/11/25 | 1,865 | 1,927 | 1,856 | 1,923 | 1,683,000 |
| 2009/11/24 | 1,914 | 1,920 | 1,868 | 1,882 | 1,864,000 |
| 2009/11/20 | 1,915 | 1,923 | 1,892 | 1,917 | 1,493,000 |
| 2009/11/19 | 1,985 | 1,989 | 1,924 | 1,939 | 2,335,000 |
| 2009/11/18 | 1,969 | 1,995 | 1,953 | 1,961 | 1,420,000 |
| 2009/11/17 | 1,991 | 2,005 | 1,967 | 1,970 | 1,462,000 |
| 2009/11/16 | 2,020 | 2,030 | 1,980 | 1,986 | 1,286,000 |
| 2009/11/13 | 2,045 | 2,050 | 2,010 | 2,035 | 1,397,000 |
| 2009/11/12 | 2,055 | 2,080 | 2,030 | 2,040 | 1,034,000 |
| 2009/11/11 | 2,025 | 2,045 | 2,020 | 2,040 | 496,000 |
| 2009/11/10 | 2,055 | 2,075 | 2,020 | 2,025 | 1,249,000 |
| 2009/11/09 | 1,998 | 2,045 | 1,987 | 2,030 | 1,005,000 |
| 2009/11/06 | 1,995 | 2,005 | 1,974 | 1,984 | 1,530,000 |
| 2009/11/05 | 2,005 | 2,010 | 1,956 | 1,967 | 2,422,000 |
| 2009/11/04 | 2,020 | 2,035 | 2,010 | 2,015 | 889,000 |
| 2009/11/02 | 2,010 | 2,030 | 2,005 | 2,015 | 1,435,000 |
| 2009/10/30 | 2,090 | 2,105 | 2,075 | 2,085 | 1,372,000 |
| 2009/10/29 | 2,070 | 2,080 | 2,040 | 2,050 | 1,847,000 |
| 2009/10/28 | 2,115 | 2,130 | 2,090 | 2,110 | 1,120,000 |
| 2009/10/27 | 2,145 | 2,150 | 2,105 | 2,115 | 1,107,000 |
| 2009/10/26 | 2,140 | 2,175 | 2,140 | 2,170 | 1,300,000 |
| 2009/10/23 | 2,130 | 2,155 | 2,120 | 2,150 | 1,470,000 |
| 2009/10/22 | 2,120 | 2,130 | 2,100 | 2,130 | 1,082,000 |
| 2009/10/21 | 2,120 | 2,130 | 2,110 | 2,125 | 1,075,000 |
| 2009/10/20 | 2,140 | 2,150 | 2,105 | 2,110 | 1,076,000 |
| 2009/10/19 | 2,090 | 2,135 | 2,080 | 2,130 | 1,312,000 |
| 2009/10/16 | 2,140 | 2,150 | 2,110 | 2,130 | 1,050,000 |
| 2009/10/15 | 2,150 | 2,170 | 2,120 | 2,135 | 1,801,000 |
| 2009/10/14 | 2,130 | 2,130 | 2,065 | 2,100 | 1,418,000 |
| 2009/10/13 | 2,115 | 2,145 | 2,115 | 2,130 | 1,560,000 |
| 2009/10/09 | 2,090 | 2,095 | 2,065 | 2,095 | 2,524,000 |
| 2009/10/08 | 2,050 | 2,065 | 2,015 | 2,065 | 1,756,000 |
| 2009/10/07 | 1,977 | 2,035 | 1,969 | 2,025 | 1,852,000 |
| 2009/10/06 | 1,945 | 1,977 | 1,934 | 1,963 | 2,049,000 |
| 2009/10/05 | 1,978 | 1,981 | 1,939 | 1,945 | 1,909,000 |
| 2009/10/02 | 1,990 | 2,015 | 1,971 | 1,987 | 3,614,000 |
| 2009/10/01 | 2,060 | 2,065 | 2,010 | 2,025 | 2,514,000 |
| 2009/09/30 | 2,030 | 2,080 | 2,030 | 2,080 | 6,056,000 |
| 2009/09/29 | 1,912 | 1,932 | 1,896 | 1,911 | 1,741,000 |
| 2009/09/28 | 1,926 | 1,926 | 1,883 | 1,911 | 2,154,000 |
| 2009/09/25 | 1,994 | 2,005 | 1,955 | 1,986 | 2,522,000 |
| 2009/09/24 | 2,000 | 2,055 | 1,998 | 2,020 | 2,069,000 |
| 2009/09/18 | 2,025 | 2,030 | 1,993 | 2,010 | 2,406,000 |
| 2009/09/17 | 2,035 | 2,050 | 2,020 | 2,040 | 1,684,000 |
| 2009/09/16 | 2,010 | 2,055 | 2,000 | 2,030 | 3,058,000 |
| 2009/09/15 | 2,050 | 2,070 | 2,020 | 2,020 | 1,717,000 |
| 2009/09/14 | 2,110 | 2,115 | 2,040 | 2,040 | 2,065,000 |
| 2009/09/11 | 2,120 | 2,150 | 2,100 | 2,130 | 4,699,000 |
| 2009/09/10 | 2,085 | 2,125 | 2,085 | 2,115 | 1,477,000 |
| 2009/09/09 | 2,095 | 2,115 | 2,065 | 2,085 | 2,481,000 |
| 2009/09/08 | 2,085 | 2,090 | 2,040 | 2,085 | 2,495,000 |
| 2009/09/07 | 2,105 | 2,115 | 2,065 | 2,080 | 2,379,000 |
| 2009/09/04 | 2,095 | 2,105 | 2,060 | 2,070 | 1,464,000 |
| 2009/09/03 | 2,135 | 2,135 | 2,080 | 2,085 | 2,414,000 |
| 2009/09/02 | 2,160 | 2,170 | 2,135 | 2,145 | 2,089,000 |
| 2009/09/01 | 2,165 | 2,210 | 2,150 | 2,200 | 1,466,000 |
| 2009/08/31 | 2,205 | 2,220 | 2,150 | 2,170 | 2,133,000 |
| 2009/08/28 | 2,230 | 2,230 | 2,170 | 2,190 | 2,411,000 |
| 2009/08/27 | 2,250 | 2,250 | 2,190 | 2,215 | 2,275,000 |
| 2009/08/26 | 2,280 | 2,290 | 2,250 | 2,260 | 2,976,000 |
| 2009/08/25 | 2,270 | 2,340 | 2,265 | 2,270 | 9,220,000 |
| 2009/08/24 | 2,170 | 2,200 | 2,160 | 2,190 | 1,721,000 |
| 2009/08/21 | 2,230 | 2,230 | 2,120 | 2,150 | 2,448,000 |
| 2009/08/20 | 2,180 | 2,225 | 2,155 | 2,225 | 1,284,000 |
| 2009/08/19 | 2,195 | 2,215 | 2,155 | 2,155 | 1,126,000 |
| 2009/08/18 | 2,150 | 2,210 | 2,150 | 2,195 | 1,425,000 |
| 2009/08/17 | 2,235 | 2,235 | 2,165 | 2,170 | 1,648,000 |
| 2009/08/14 | 2,250 | 2,250 | 2,220 | 2,240 | 1,778,000 |
| 2009/08/13 | 2,240 | 2,250 | 2,210 | 2,225 | 1,940,000 |
| 2009/08/12 | 2,175 | 2,265 | 2,165 | 2,220 | 5,053,000 |
| 2009/08/11 | 2,140 | 2,170 | 2,130 | 2,170 | 1,536,000 |
| 2009/08/10 | 2,155 | 2,165 | 2,130 | 2,135 | 1,582,000 |
| 2009/08/07 | 2,140 | 2,140 | 2,095 | 2,140 | 1,536,000 |
| 2009/08/06 | 2,115 | 2,170 | 2,110 | 2,145 | 2,176,000 |
| 2009/08/05 | 2,170 | 2,175 | 2,110 | 2,110 | 1,998,000 |
| 2009/08/04 | 2,180 | 2,190 | 2,135 | 2,145 | 1,524,000 |
| 2009/08/03 | 2,150 | 2,160 | 2,120 | 2,140 | 1,681,000 |
| 2009/07/31 | 2,200 | 2,200 | 2,140 | 2,145 | 2,736,000 |
| 2009/07/30 | 2,120 | 2,175 | 2,120 | 2,150 | 3,068,000 |
| 2009/07/29 | 2,050 | 2,145 | 2,050 | 2,120 | 3,362,000 |
| 2009/07/28 | 2,100 | 2,100 | 2,050 | 2,075 | 1,779,000 |
| 2009/07/27 | 2,150 | 2,160 | 2,095 | 2,105 | 2,303,000 |
| 2009/07/24 | 2,160 | 2,165 | 2,085 | 2,120 | 3,065,000 |
| 2009/07/23 | 2,030 | 2,145 | 2,025 | 2,120 | 5,318,000 |
| 2009/07/22 | 2,030 | 2,035 | 2,000 | 2,025 | 1,599,000 |
| 2009/07/21 | 1,993 | 2,015 | 1,971 | 2,015 | 3,031,000 |
| 2009/07/17 | 1,944 | 1,972 | 1,926 | 1,959 | 1,643,000 |
| 2009/07/16 | 1,959 | 1,982 | 1,924 | 1,938 | 2,501,000 |
| 2009/07/15 | 1,954 | 1,959 | 1,892 | 1,899 | 2,148,000 |
| 2009/07/14 | 1,880 | 1,928 | 1,871 | 1,924 | 2,347,000 |
| 2009/07/13 | 1,911 | 1,950 | 1,816 | 1,823 | 3,662,000 |
| 2009/07/10 | 1,944 | 1,956 | 1,925 | 1,934 | 3,393,000 |
| 2009/07/09 | 1,876 | 1,955 | 1,860 | 1,920 | 3,925,000 |
| 2009/07/08 | 1,909 | 1,918 | 1,883 | 1,894 | 4,231,000 |
| 2009/07/07 | 2,015 | 2,030 | 1,963 | 1,969 | 4,557,000 |
| 2009/07/06 | 2,085 | 2,085 | 2,000 | 2,015 | 3,574,000 |
| 2009/07/03 | 2,040 | 2,100 | 2,025 | 2,095 | 4,400,000 |
| 2009/07/02 | 2,035 | 2,090 | 2,015 | 2,065 | 4,796,000 |
| 2009/07/01 | 1,960 | 2,050 | 1,951 | 2,010 | 5,319,000 |
| 2009/06/30 | 1,930 | 1,976 | 1,924 | 1,970 | 4,005,000 |
| 2009/06/29 | 1,910 | 1,929 | 1,886 | 1,904 | 3,375,000 |
| 2009/06/26 | 1,875 | 1,906 | 1,848 | 1,899 | 3,733,000 |
| 2009/06/25 | 1,800 | 1,854 | 1,798 | 1,847 | 2,640,000 |
| 2009/06/24 | 1,798 | 1,823 | 1,780 | 1,792 | 2,589,000 |
| 2009/06/23 | 1,800 | 1,809 | 1,782 | 1,799 | 2,735,000 |
| 2009/06/22 | 1,830 | 1,858 | 1,797 | 1,841 | 3,641,000 |
| 2009/06/19 | 1,790 | 1,820 | 1,780 | 1,820 | 4,433,000 |
| 2009/06/18 | 1,765 | 1,780 | 1,739 | 1,764 | 2,088,000 |
| 2009/06/17 | 1,713 | 1,773 | 1,705 | 1,767 | 2,778,000 |
| 2009/06/16 | 1,722 | 1,761 | 1,710 | 1,715 | 2,696,000 |
| 2009/06/15 | 1,814 | 1,814 | 1,735 | 1,739 | 4,097,000 |
| 2009/06/12 | 1,797 | 1,848 | 1,786 | 1,798 | 9,384,000 |
| 2009/06/11 | 1,790 | 1,792 | 1,764 | 1,779 | 2,549,000 |
| 2009/06/10 | 1,788 | 1,791 | 1,754 | 1,786 | 2,826,000 |
| 2009/06/09 | 1,770 | 1,798 | 1,770 | 1,793 | 2,146,000 |
| 2009/06/08 | 1,795 | 1,798 | 1,769 | 1,774 | 1,620,000 |
| 2009/06/05 | 1,800 | 1,802 | 1,765 | 1,778 | 3,012,000 |
| 2009/06/04 | 1,725 | 1,775 | 1,717 | 1,762 | 3,576,000 |
| 2009/06/03 | 1,710 | 1,735 | 1,701 | 1,729 | 1,948,000 |
| 2009/06/02 | 1,738 | 1,739 | 1,713 | 1,719 | 4,098,000 |
| 2009/06/01 | 1,698 | 1,708 | 1,690 | 1,702 | 3,193,000 |
| 2009/05/29 | 1,690 | 1,702 | 1,667 | 1,698 | 2,961,000 |
| 2009/05/28 | 1,608 | 1,686 | 1,601 | 1,680 | 4,010,000 |
| 2009/05/27 | 1,634 | 1,634 | 1,603 | 1,611 | 1,347,000 |
| 2009/05/26 | 1,591 | 1,608 | 1,574 | 1,604 | 1,496,000 |
| 2009/05/25 | 1,590 | 1,602 | 1,574 | 1,585 | 1,723,000 |
| 2009/05/22 | 1,585 | 1,609 | 1,580 | 1,604 | 1,354,000 |
| 2009/05/21 | 1,628 | 1,629 | 1,600 | 1,619 | 1,405,000 |
| 2009/05/20 | 1,646 | 1,646 | 1,623 | 1,636 | 1,720,000 |
| 2009/05/19 | 1,634 | 1,643 | 1,614 | 1,636 | 3,023,000 |
| 2009/05/18 | 1,580 | 1,588 | 1,556 | 1,573 | 2,063,000 |
| 2009/05/15 | 1,588 | 1,632 | 1,570 | 1,628 | 2,093,000 |
| 2009/05/14 | 1,556 | 1,598 | 1,542 | 1,587 | 2,974,000 |
| 2009/05/13 | 1,600 | 1,617 | 1,576 | 1,607 | 3,430,000 |
| 2009/05/12 | 1,674 | 1,688 | 1,652 | 1,657 | 2,119,000 |
| 2009/05/11 | 1,718 | 1,727 | 1,651 | 1,677 | 4,661,000 |
| 2009/05/08 | 1,690 | 1,706 | 1,657 | 1,675 | 6,550,000 |
| 2009/05/07 | 1,575 | 1,596 | 1,565 | 1,584 | 3,275,000 |
| 2009/05/01 | 1,504 | 1,518 | 1,478 | 1,495 | 1,447,000 |
| 2009/04/30 | 1,496 | 1,531 | 1,483 | 1,495 | 2,482,000 |
| 2009/04/28 | 1,531 | 1,562 | 1,460 | 1,462 | 2,629,000 |
| 2009/04/27 | 1,582 | 1,582 | 1,538 | 1,558 | 1,500,000 |
| 2009/04/24 | 1,578 | 1,590 | 1,552 | 1,556 | 2,230,000 |
| 2009/04/23 | 1,592 | 1,595 | 1,535 | 1,578 | 2,639,000 |
| 2009/04/22 | 1,570 | 1,587 | 1,533 | 1,580 | 4,710,000 |
| 2009/04/21 | 1,493 | 1,535 | 1,490 | 1,524 | 2,917,000 |
| 2009/04/20 | 1,474 | 1,562 | 1,474 | 1,553 | 4,349,000 |
| 2009/04/17 | 1,507 | 1,519 | 1,460 | 1,474 | 4,460,000 |
| 2009/04/16 | 1,475 | 1,536 | 1,475 | 1,500 | 5,541,000 |
| 2009/04/15 | 1,491 | 1,491 | 1,412 | 1,449 | 4,632,000 |
| 2009/04/14 | 1,533 | 1,534 | 1,485 | 1,504 | 2,848,000 |
| 2009/04/13 | 1,545 | 1,555 | 1,505 | 1,524 | 4,026,000 |
| 2009/04/10 | 1,626 | 1,626 | 1,502 | 1,544 | 6,161,000 |
| 2009/04/09 | 1,556 | 1,597 | 1,553 | 1,596 | 3,106,000 |
| 2009/04/08 | 1,594 | 1,607 | 1,527 | 1,535 | 2,996,000 |
| 2009/04/07 | 1,640 | 1,682 | 1,616 | 1,624 | 3,317,000 |
| 2009/04/06 | 1,665 | 1,696 | 1,621 | 1,636 | 3,392,000 |
| 2009/04/03 | 1,563 | 1,649 | 1,562 | 1,642 | 6,925,000 |
| 2009/04/02 | 1,542 | 1,550 | 1,510 | 1,530 | 3,244,000 |
| 2009/04/01 | 1,485 | 1,529 | 1,475 | 1,524 | 3,031,000 |
| 2009/03/31 | 1,499 | 1,567 | 1,490 | 1,505 | 2,819,000 |
| 2009/03/30 | 1,587 | 1,599 | 1,500 | 1,505 | 3,230,000 |
| 2009/03/27 | 1,597 | 1,604 | 1,563 | 1,578 | 2,952,000 |
| 2009/03/26 | 1,508 | 1,573 | 1,507 | 1,571 | 3,306,000 |
| 2009/03/25 | 1,500 | 1,508 | 1,481 | 1,490 | 2,316,000 |
| 2009/03/24 | 1,520 | 1,539 | 1,482 | 1,513 | 3,003,000 |
| 2009/03/23 | 1,432 | 1,493 | 1,415 | 1,493 | 2,889,000 |
| 2009/03/19 | 1,448 | 1,463 | 1,393 | 1,420 | 3,589,000 |
| 2009/03/18 | 1,498 | 1,509 | 1,439 | 1,447 | 3,242,000 |
| 2009/03/17 | 1,469 | 1,476 | 1,443 | 1,470 | 3,514,000 |
| 2009/03/16 | 1,420 | 1,454 | 1,419 | 1,429 | 2,782,000 |
| 2009/03/13 | 1,401 | 1,408 | 1,385 | 1,392 | 4,526,000 |
| 2009/03/12 | 1,351 | 1,395 | 1,351 | 1,361 | 3,758,000 |
| 2009/03/11 | 1,361 | 1,367 | 1,346 | 1,362 | 2,534,000 |
| 2009/03/10 | 1,304 | 1,337 | 1,301 | 1,321 | 1,951,000 |
| 2009/03/09 | 1,309 | 1,336 | 1,303 | 1,311 | 2,007,000 |
| 2009/03/06 | 1,296 | 1,336 | 1,294 | 1,305 | 2,424,000 |
| 2009/03/05 | 1,350 | 1,358 | 1,320 | 1,324 | 2,823,000 |
| 2009/03/04 | 1,285 | 1,342 | 1,282 | 1,330 | 2,641,000 |
| 2009/03/03 | 1,260 | 1,302 | 1,251 | 1,284 | 2,431,000 |
| 2009/03/02 | 1,285 | 1,324 | 1,278 | 1,283 | 3,471,000 |
| 2009/02/27 | 1,305 | 1,327 | 1,291 | 1,315 | 2,291,000 |
| 2009/02/26 | 1,306 | 1,355 | 1,302 | 1,309 | 3,225,000 |
| 2009/02/25 | 1,290 | 1,307 | 1,263 | 1,301 | 2,990,000 |
| 2009/02/24 | 1,214 | 1,273 | 1,202 | 1,270 | 2,883,000 |
| 2009/02/23 | 1,210 | 1,258 | 1,189 | 1,240 | 3,209,000 |
| 2009/02/20 | 1,240 | 1,277 | 1,233 | 1,248 | 3,467,000 |
| 2009/02/19 | 1,233 | 1,244 | 1,197 | 1,227 | 2,505,000 |
| 2009/02/18 | 1,188 | 1,243 | 1,180 | 1,229 | 2,685,000 |
| 2009/02/17 | 1,238 | 1,250 | 1,190 | 1,208 | 2,516,000 |
| 2009/02/16 | 1,254 | 1,263 | 1,238 | 1,255 | 1,807,000 |
| 2009/02/13 | 1,260 | 1,269 | 1,217 | 1,255 | 3,776,000 |
| 2009/02/12 | 1,217 | 1,254 | 1,215 | 1,242 | 3,339,000 |
| 2009/02/10 | 1,250 | 1,250 | 1,207 | 1,232 | 2,648,000 |
| 2009/02/09 | 1,251 | 1,260 | 1,192 | 1,210 | 3,344,000 |
| 2009/02/06 | 1,260 | 1,264 | 1,217 | 1,227 | 2,631,000 |
| 2009/02/05 | 1,210 | 1,248 | 1,178 | 1,208 | 4,767,000 |
| 2009/02/04 | 1,159 | 1,223 | 1,152 | 1,214 | 4,745,000 |
| 2009/02/03 | 1,134 | 1,167 | 1,115 | 1,134 | 2,497,000 |
| 2009/02/02 | 1,130 | 1,160 | 1,121 | 1,133 | 3,209,000 |
| 2009/01/30 | 1,099 | 1,192 | 1,090 | 1,177 | 5,976,000 |
| 2009/01/29 | 1,166 | 1,177 | 1,121 | 1,126 | 4,137,000 |
| 2009/01/28 | 1,149 | 1,172 | 1,098 | 1,141 | 3,657,000 |
| 2009/01/27 | 1,072 | 1,150 | 1,066 | 1,139 | 5,647,000 |
| 2009/01/26 | 1,042 | 1,049 | 1,010 | 1,012 | 2,551,000 |
| 2009/01/23 | 1,064 | 1,072 | 1,037 | 1,055 | 2,345,000 |
| 2009/01/22 | 1,090 | 1,091 | 1,041 | 1,072 | 2,444,000 |
| 2009/01/21 | 1,080 | 1,091 | 1,070 | 1,070 | 1,794,000 |
| 2009/01/20 | 1,141 | 1,141 | 1,086 | 1,107 | 2,399,000 |
| 2009/01/19 | 1,180 | 1,194 | 1,136 | 1,140 | 2,777,000 |
| 2009/01/16 | 1,101 | 1,172 | 1,097 | 1,158 | 3,650,000 |
| 2009/01/15 | 1,069 | 1,078 | 1,053 | 1,058 | 2,533,000 |
| 2009/01/14 | 1,095 | 1,118 | 1,084 | 1,107 | 1,890,000 |
| 2009/01/13 | 1,074 | 1,098 | 1,065 | 1,082 | 2,179,000 |
| 2009/01/09 | 1,168 | 1,187 | 1,126 | 1,154 | 2,630,000 |
| 2009/01/08 | 1,145 | 1,179 | 1,142 | 1,148 | 2,961,000 |
| 2009/01/07 | 1,177 | 1,219 | 1,172 | 1,197 | 4,460,000 |
| 2009/01/06 | 1,116 | 1,156 | 1,113 | 1,147 | 4,705,000 |
| 2009/01/05 | 1,060 | 1,061 | 1,046 | 1,056 | 1,441,000 |