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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,337 | 1,337 | 1,315 | 1,325 | 1,115,000 |
| 2010/12/29 | 1,326 | 1,338 | 1,326 | 1,337 | 494,000 |
| 2010/12/28 | 1,338 | 1,340 | 1,333 | 1,334 | 540,000 |
| 2010/12/27 | 1,330 | 1,344 | 1,327 | 1,339 | 781,000 |
| 2010/12/24 | 1,330 | 1,330 | 1,319 | 1,326 | 820,000 |
| 2010/12/22 | 1,347 | 1,349 | 1,331 | 1,334 | 1,512,000 |
| 2010/12/21 | 1,321 | 1,338 | 1,320 | 1,336 | 1,187,000 |
| 2010/12/20 | 1,333 | 1,333 | 1,312 | 1,315 | 1,226,000 |
| 2010/12/17 | 1,331 | 1,340 | 1,323 | 1,329 | 2,035,000 |
| 2010/12/16 | 1,347 | 1,352 | 1,340 | 1,345 | 1,020,000 |
| 2010/12/15 | 1,365 | 1,368 | 1,339 | 1,352 | 1,385,000 |
| 2010/12/14 | 1,347 | 1,365 | 1,345 | 1,362 | 2,356,000 |
| 2010/12/13 | 1,327 | 1,350 | 1,319 | 1,349 | 2,297,000 |
| 2010/12/10 | 1,353 | 1,353 | 1,308 | 1,317 | 7,136,000 |
| 2010/12/09 | 1,375 | 1,378 | 1,339 | 1,348 | 2,643,000 |
| 2010/12/08 | 1,360 | 1,369 | 1,354 | 1,367 | 3,057,000 |
| 2010/12/07 | 1,368 | 1,375 | 1,333 | 1,334 | 5,065,000 |
| 2010/12/06 | 1,314 | 1,353 | 1,306 | 1,348 | 5,649,000 |
| 2010/12/03 | 1,300 | 1,305 | 1,279 | 1,284 | 1,832,000 |
| 2010/12/02 | 1,270 | 1,296 | 1,262 | 1,292 | 3,825,000 |
| 2010/12/01 | 1,240 | 1,249 | 1,234 | 1,248 | 2,777,000 |
| 2010/11/30 | 1,258 | 1,261 | 1,242 | 1,245 | 2,462,000 |
| 2010/11/29 | 1,254 | 1,264 | 1,243 | 1,255 | 1,959,000 |
| 2010/11/26 | 1,260 | 1,263 | 1,238 | 1,240 | 1,395,000 |
| 2010/11/25 | 1,259 | 1,259 | 1,244 | 1,252 | 1,611,000 |
| 2010/11/24 | 1,231 | 1,249 | 1,225 | 1,243 | 2,424,000 |
| 2010/11/22 | 1,255 | 1,270 | 1,253 | 1,261 | 2,344,000 |
| 2010/11/19 | 1,260 | 1,260 | 1,240 | 1,252 | 4,378,000 |
| 2010/11/18 | 1,203 | 1,226 | 1,197 | 1,225 | 3,114,000 |
| 2010/11/17 | 1,180 | 1,201 | 1,175 | 1,193 | 3,179,000 |
| 2010/11/16 | 1,225 | 1,228 | 1,189 | 1,194 | 4,251,000 |
| 2010/11/15 | 1,236 | 1,241 | 1,223 | 1,230 | 2,566,000 |
| 2010/11/12 | 1,246 | 1,250 | 1,230 | 1,241 | 3,047,000 |
| 2010/11/11 | 1,238 | 1,286 | 1,231 | 1,259 | 3,364,000 |
| 2010/11/10 | 1,230 | 1,244 | 1,221 | 1,235 | 2,045,000 |
| 2010/11/09 | 1,236 | 1,238 | 1,215 | 1,228 | 2,571,000 |
| 2010/11/08 | 1,229 | 1,245 | 1,225 | 1,237 | 2,670,000 |
| 2010/11/05 | 1,229 | 1,231 | 1,210 | 1,214 | 3,949,000 |
| 2010/11/04 | 1,189 | 1,216 | 1,168 | 1,206 | 6,427,000 |
| 2010/11/02 | 1,170 | 1,193 | 1,151 | 1,163 | 5,339,000 |
| 2010/11/01 | 1,203 | 1,228 | 1,149 | 1,151 | 7,262,000 |
| 2010/10/29 | 1,191 | 1,246 | 1,182 | 1,219 | 15,214,000 |
| 2010/10/28 | 1,500 | 1,546 | 1,486 | 1,541 | 2,848,000 |
| 2010/10/27 | 1,508 | 1,514 | 1,482 | 1,489 | 1,518,000 |
| 2010/10/26 | 1,521 | 1,525 | 1,501 | 1,504 | 1,088,000 |
| 2010/10/25 | 1,546 | 1,546 | 1,511 | 1,513 | 1,294,000 |
| 2010/10/22 | 1,521 | 1,546 | 1,513 | 1,542 | 1,650,000 |
| 2010/10/21 | 1,510 | 1,536 | 1,496 | 1,527 | 2,150,000 |
| 2010/10/20 | 1,498 | 1,514 | 1,476 | 1,504 | 2,350,000 |
| 2010/10/19 | 1,559 | 1,559 | 1,513 | 1,522 | 3,819,000 |
| 2010/10/18 | 1,545 | 1,616 | 1,539 | 1,581 | 6,360,000 |
| 2010/10/15 | 1,484 | 1,535 | 1,480 | 1,527 | 3,435,000 |
| 2010/10/14 | 1,476 | 1,489 | 1,466 | 1,477 | 1,484,000 |
| 2010/10/13 | 1,441 | 1,467 | 1,440 | 1,449 | 1,494,000 |
| 2010/10/12 | 1,482 | 1,484 | 1,433 | 1,433 | 1,297,000 |
| 2010/10/08 | 1,486 | 1,486 | 1,465 | 1,465 | 1,546,000 |
| 2010/10/07 | 1,481 | 1,488 | 1,477 | 1,485 | 1,533,000 |
| 2010/10/06 | 1,473 | 1,477 | 1,462 | 1,473 | 2,053,000 |
| 2010/10/05 | 1,411 | 1,446 | 1,410 | 1,443 | 2,218,000 |
| 2010/10/04 | 1,410 | 1,436 | 1,398 | 1,416 | 1,995,000 |
| 2010/10/01 | 1,405 | 1,440 | 1,400 | 1,410 | 2,353,000 |
| 2010/09/30 | 1,434 | 1,440 | 1,386 | 1,387 | 2,198,000 |
| 2010/09/29 | 1,445 | 1,450 | 1,418 | 1,433 | 2,621,000 |
| 2010/09/28 | 1,455 | 1,469 | 1,444 | 1,444 | 1,252,000 |
| 2010/09/27 | 1,454 | 1,479 | 1,449 | 1,476 | 1,048,000 |
| 2010/09/24 | 1,446 | 1,455 | 1,425 | 1,435 | 2,900,000 |
| 2010/09/22 | 1,476 | 1,485 | 1,468 | 1,477 | 1,853,000 |
| 2010/09/21 | 1,489 | 1,490 | 1,472 | 1,473 | 2,145,000 |
| 2010/09/17 | 1,432 | 1,471 | 1,420 | 1,459 | 2,412,000 |
| 2010/09/16 | 1,405 | 1,426 | 1,405 | 1,422 | 2,203,000 |
| 2010/09/15 | 1,342 | 1,400 | 1,335 | 1,395 | 2,723,000 |
| 2010/09/14 | 1,358 | 1,364 | 1,348 | 1,355 | 2,225,000 |
| 2010/09/13 | 1,350 | 1,364 | 1,346 | 1,348 | 1,361,000 |
| 2010/09/10 | 1,350 | 1,357 | 1,329 | 1,336 | 3,194,000 |
| 2010/09/09 | 1,333 | 1,342 | 1,319 | 1,331 | 882,000 |
| 2010/09/08 | 1,325 | 1,326 | 1,304 | 1,306 | 1,094,000 |
| 2010/09/07 | 1,350 | 1,366 | 1,341 | 1,350 | 1,623,000 |
| 2010/09/06 | 1,350 | 1,353 | 1,342 | 1,353 | 1,284,000 |
| 2010/09/03 | 1,319 | 1,340 | 1,318 | 1,335 | 995,000 |
| 2010/09/02 | 1,327 | 1,331 | 1,295 | 1,323 | 1,715,000 |
| 2010/09/01 | 1,283 | 1,315 | 1,281 | 1,310 | 1,631,000 |
| 2010/08/31 | 1,294 | 1,300 | 1,271 | 1,273 | 1,452,000 |
| 2010/08/30 | 1,337 | 1,352 | 1,322 | 1,330 | 1,908,000 |
| 2010/08/27 | 1,244 | 1,318 | 1,240 | 1,310 | 2,597,000 |
| 2010/08/26 | 1,251 | 1,264 | 1,238 | 1,261 | 1,975,000 |
| 2010/08/25 | 1,254 | 1,259 | 1,226 | 1,232 | 2,819,000 |
| 2010/08/24 | 1,280 | 1,298 | 1,272 | 1,284 | 1,355,000 |
| 2010/08/23 | 1,329 | 1,329 | 1,297 | 1,306 | 1,763,000 |
| 2010/08/20 | 1,344 | 1,348 | 1,329 | 1,331 | 1,732,000 |
| 2010/08/19 | 1,350 | 1,377 | 1,345 | 1,357 | 2,193,000 |
| 2010/08/18 | 1,365 | 1,372 | 1,344 | 1,355 | 2,015,000 |
| 2010/08/17 | 1,349 | 1,356 | 1,345 | 1,350 | 1,467,000 |
| 2010/08/16 | 1,361 | 1,370 | 1,343 | 1,361 | 1,558,000 |
| 2010/08/13 | 1,354 | 1,388 | 1,338 | 1,387 | 1,972,000 |
| 2010/08/12 | 1,339 | 1,353 | 1,334 | 1,353 | 1,664,000 |
| 2010/08/11 | 1,400 | 1,411 | 1,372 | 1,378 | 1,366,000 |
| 2010/08/10 | 1,434 | 1,450 | 1,418 | 1,427 | 1,201,000 |
| 2010/08/09 | 1,443 | 1,452 | 1,424 | 1,427 | 1,245,000 |
| 2010/08/06 | 1,451 | 1,465 | 1,441 | 1,462 | 1,102,000 |
| 2010/08/05 | 1,462 | 1,474 | 1,447 | 1,470 | 1,731,000 |
| 2010/08/04 | 1,465 | 1,470 | 1,423 | 1,424 | 2,419,000 |
| 2010/08/03 | 1,514 | 1,530 | 1,483 | 1,495 | 1,916,000 |
| 2010/08/02 | 1,483 | 1,499 | 1,475 | 1,487 | 2,347,000 |
| 2010/07/30 | 1,456 | 1,473 | 1,422 | 1,462 | 3,276,000 |
| 2010/07/29 | 1,424 | 1,448 | 1,416 | 1,443 | 1,431,000 |
| 2010/07/28 | 1,419 | 1,440 | 1,417 | 1,438 | 1,477,000 |
| 2010/07/27 | 1,409 | 1,413 | 1,386 | 1,389 | 1,099,000 |
| 2010/07/26 | 1,375 | 1,408 | 1,372 | 1,407 | 1,805,000 |
| 2010/07/23 | 1,371 | 1,383 | 1,352 | 1,362 | 2,855,000 |
| 2010/07/22 | 1,330 | 1,365 | 1,330 | 1,351 | 3,515,000 |
| 2010/07/21 | 1,355 | 1,358 | 1,317 | 1,322 | 2,369,000 |
| 2010/07/20 | 1,369 | 1,377 | 1,336 | 1,339 | 4,924,000 |
| 2010/07/16 | 1,490 | 1,490 | 1,413 | 1,416 | 2,642,000 |
| 2010/07/15 | 1,500 | 1,503 | 1,485 | 1,490 | 1,493,000 |
| 2010/07/14 | 1,479 | 1,516 | 1,472 | 1,509 | 2,878,000 |
| 2010/07/13 | 1,432 | 1,468 | 1,432 | 1,444 | 1,911,000 |
| 2010/07/12 | 1,420 | 1,451 | 1,409 | 1,429 | 1,669,000 |
| 2010/07/09 | 1,409 | 1,428 | 1,389 | 1,422 | 2,596,000 |
| 2010/07/08 | 1,400 | 1,403 | 1,383 | 1,395 | 1,601,000 |
| 2010/07/07 | 1,376 | 1,382 | 1,341 | 1,359 | 1,946,000 |
| 2010/07/06 | 1,365 | 1,389 | 1,337 | 1,385 | 1,855,000 |
| 2010/07/05 | 1,377 | 1,393 | 1,369 | 1,376 | 1,583,000 |
| 2010/07/02 | 1,385 | 1,395 | 1,370 | 1,384 | 1,883,000 |
| 2010/07/01 | 1,372 | 1,382 | 1,355 | 1,362 | 1,701,000 |
| 2010/06/30 | 1,387 | 1,409 | 1,377 | 1,395 | 1,997,000 |
| 2010/06/29 | 1,434 | 1,467 | 1,423 | 1,430 | 1,489,000 |
| 2010/06/28 | 1,468 | 1,470 | 1,430 | 1,441 | 1,421,000 |
| 2010/06/25 | 1,495 | 1,499 | 1,461 | 1,466 | 1,694,000 |
| 2010/06/24 | 1,498 | 1,524 | 1,494 | 1,514 | 1,692,000 |
| 2010/06/23 | 1,505 | 1,508 | 1,492 | 1,498 | 2,623,000 |
| 2010/06/22 | 1,542 | 1,559 | 1,533 | 1,537 | 2,432,000 |
| 2010/06/21 | 1,556 | 1,574 | 1,549 | 1,561 | 2,660,000 |
| 2010/06/18 | 1,595 | 1,595 | 1,548 | 1,551 | 4,536,000 |
| 2010/06/17 | 1,650 | 1,650 | 1,602 | 1,610 | 2,529,000 |
| 2010/06/16 | 1,677 | 1,681 | 1,659 | 1,664 | 1,491,000 |
| 2010/06/15 | 1,630 | 1,649 | 1,620 | 1,645 | 1,336,000 |
| 2010/06/14 | 1,626 | 1,653 | 1,626 | 1,640 | 1,087,000 |
| 2010/06/11 | 1,599 | 1,622 | 1,591 | 1,610 | 4,796,000 |
| 2010/06/10 | 1,580 | 1,583 | 1,548 | 1,558 | 2,196,000 |
| 2010/06/09 | 1,585 | 1,600 | 1,566 | 1,584 | 2,008,000 |
| 2010/06/08 | 1,583 | 1,645 | 1,580 | 1,623 | 1,706,000 |
| 2010/06/07 | 1,656 | 1,656 | 1,613 | 1,623 | 1,758,000 |
| 2010/06/04 | 1,685 | 1,706 | 1,676 | 1,699 | 1,538,000 |
| 2010/06/03 | 1,645 | 1,688 | 1,635 | 1,684 | 1,732,000 |
| 2010/06/02 | 1,615 | 1,647 | 1,606 | 1,616 | 1,617,000 |
| 2010/06/01 | 1,646 | 1,652 | 1,615 | 1,635 | 1,270,000 |
| 2010/05/31 | 1,644 | 1,667 | 1,640 | 1,648 | 1,446,000 |
| 2010/05/28 | 1,674 | 1,682 | 1,632 | 1,652 | 2,381,000 |
| 2010/05/27 | 1,553 | 1,639 | 1,552 | 1,634 | 2,808,000 |
| 2010/05/26 | 1,614 | 1,636 | 1,551 | 1,563 | 3,982,000 |
| 2010/05/25 | 1,663 | 1,665 | 1,602 | 1,610 | 2,606,000 |
| 2010/05/24 | 1,701 | 1,706 | 1,659 | 1,676 | 1,742,000 |
| 2010/05/21 | 1,676 | 1,735 | 1,661 | 1,700 | 2,692,000 |
| 2010/05/20 | 1,778 | 1,792 | 1,738 | 1,745 | 1,870,000 |
| 2010/05/19 | 1,732 | 1,797 | 1,726 | 1,797 | 2,792,000 |
| 2010/05/18 | 1,816 | 1,824 | 1,752 | 1,769 | 2,933,000 |
| 2010/05/17 | 1,843 | 1,856 | 1,805 | 1,815 | 2,408,000 |
| 2010/05/14 | 1,874 | 1,900 | 1,859 | 1,882 | 3,792,000 |
| 2010/05/13 | 1,830 | 1,887 | 1,821 | 1,884 | 5,185,000 |
| 2010/05/12 | 1,741 | 1,800 | 1,738 | 1,762 | 2,036,000 |
| 2010/05/11 | 1,815 | 1,829 | 1,724 | 1,725 | 2,188,000 |
| 2010/05/10 | 1,760 | 1,798 | 1,758 | 1,798 | 1,309,000 |
| 2010/05/07 | 1,771 | 1,775 | 1,752 | 1,766 | 2,825,000 |
| 2010/05/06 | 1,818 | 1,828 | 1,800 | 1,826 | 2,454,000 |
| 2010/04/30 | 1,865 | 1,868 | 1,854 | 1,858 | 1,682,000 |
| 2010/04/28 | 1,835 | 1,867 | 1,824 | 1,830 | 4,110,000 |
| 2010/04/27 | 1,845 | 1,862 | 1,840 | 1,849 | 1,431,000 |
| 2010/04/26 | 1,834 | 1,843 | 1,829 | 1,843 | 1,285,000 |
| 2010/04/23 | 1,803 | 1,819 | 1,801 | 1,804 | 1,635,000 |
| 2010/04/22 | 1,826 | 1,828 | 1,805 | 1,813 | 1,492,000 |
| 2010/04/21 | 1,842 | 1,855 | 1,835 | 1,839 | 2,229,000 |
| 2010/04/20 | 1,800 | 1,822 | 1,791 | 1,808 | 3,279,000 |
| 2010/04/19 | 1,795 | 1,795 | 1,768 | 1,774 | 2,275,000 |
| 2010/04/16 | 1,826 | 1,828 | 1,811 | 1,817 | 1,650,000 |
| 2010/04/15 | 1,828 | 1,832 | 1,816 | 1,825 | 2,422,000 |
| 2010/04/14 | 1,835 | 1,847 | 1,824 | 1,831 | 1,792,000 |
| 2010/04/13 | 1,843 | 1,848 | 1,820 | 1,832 | 2,102,000 |
| 2010/04/12 | 1,870 | 1,870 | 1,848 | 1,849 | 1,316,000 |
| 2010/04/09 | 1,856 | 1,864 | 1,843 | 1,854 | 3,345,000 |
| 2010/04/08 | 1,877 | 1,885 | 1,861 | 1,864 | 1,736,000 |
| 2010/04/07 | 1,878 | 1,897 | 1,873 | 1,877 | 1,686,000 |
| 2010/04/06 | 1,900 | 1,902 | 1,866 | 1,878 | 1,804,000 |
| 2010/04/05 | 1,883 | 1,906 | 1,882 | 1,894 | 2,115,000 |
| 2010/04/02 | 1,883 | 1,889 | 1,866 | 1,870 | 2,798,000 |
| 2010/04/01 | 1,871 | 1,901 | 1,857 | 1,891 | 3,906,000 |
| 2010/03/31 | 1,940 | 1,940 | 1,905 | 1,907 | 1,806,000 |
| 2010/03/30 | 1,895 | 1,926 | 1,892 | 1,925 | 2,210,000 |
| 2010/03/29 | 1,880 | 1,894 | 1,874 | 1,883 | 1,320,000 |
| 2010/03/26 | 1,880 | 1,896 | 1,874 | 1,888 | 1,425,000 |
| 2010/03/25 | 1,875 | 1,875 | 1,856 | 1,864 | 1,555,000 |
| 2010/03/24 | 1,898 | 1,904 | 1,848 | 1,858 | 3,317,000 |
| 2010/03/23 | 1,917 | 1,923 | 1,907 | 1,907 | 1,263,000 |
| 2010/03/19 | 1,901 | 1,918 | 1,898 | 1,917 | 1,740,000 |
| 2010/03/18 | 1,900 | 1,910 | 1,886 | 1,887 | 1,839,000 |
| 2010/03/17 | 1,894 | 1,903 | 1,888 | 1,890 | 1,642,000 |
| 2010/03/16 | 1,900 | 1,904 | 1,886 | 1,890 | 1,199,000 |
| 2010/03/15 | 1,920 | 1,920 | 1,895 | 1,904 | 2,025,000 |
| 2010/03/12 | 1,892 | 1,892 | 1,872 | 1,884 | 4,826,000 |
| 2010/03/11 | 1,873 | 1,880 | 1,860 | 1,870 | 1,462,000 |
| 2010/03/10 | 1,857 | 1,886 | 1,854 | 1,866 | 1,557,000 |
| 2010/03/09 | 1,857 | 1,868 | 1,850 | 1,852 | 2,030,000 |
| 2010/03/08 | 1,890 | 1,890 | 1,860 | 1,874 | 2,569,000 |
| 2010/03/05 | 1,830 | 1,857 | 1,826 | 1,850 | 3,263,000 |
| 2010/03/04 | 1,842 | 1,850 | 1,808 | 1,814 | 5,128,000 |
| 2010/03/03 | 1,871 | 1,876 | 1,841 | 1,860 | 3,174,000 |
| 2010/03/02 | 1,884 | 1,912 | 1,871 | 1,888 | 3,012,000 |
| 2010/03/01 | 1,901 | 1,912 | 1,867 | 1,872 | 3,997,000 |
| 2010/02/26 | 1,952 | 1,958 | 1,904 | 1,917 | 3,458,000 |
| 2010/02/25 | 2,020 | 2,028 | 1,952 | 1,960 | 2,034,000 |
| 2010/02/24 | 2,010 | 2,025 | 2,000 | 2,020 | 1,475,000 |
| 2010/02/23 | 2,014 | 2,039 | 2,009 | 2,034 | 867,000 |
| 2010/02/22 | 2,039 | 2,060 | 2,023 | 2,044 | 1,121,000 |
| 2010/02/19 | 2,043 | 2,067 | 1,997 | 2,000 | 1,435,000 |
| 2010/02/18 | 2,070 | 2,070 | 2,033 | 2,040 | 1,044,000 |
| 2010/02/17 | 2,040 | 2,070 | 2,031 | 2,063 | 1,245,000 |
| 2010/02/16 | 1,996 | 2,022 | 1,994 | 2,002 | 749,000 |
| 2010/02/15 | 2,048 | 2,048 | 2,000 | 2,007 | 744,000 |
| 2010/02/12 | 2,035 | 2,046 | 2,012 | 2,034 | 1,495,000 |
| 2010/02/10 | 2,007 | 2,019 | 2,000 | 2,009 | 1,382,000 |
| 2010/02/09 | 1,965 | 1,998 | 1,965 | 1,997 | 1,167,000 |
| 2010/02/08 | 1,997 | 2,006 | 1,976 | 1,980 | 1,462,000 |
| 2010/02/05 | 2,000 | 2,022 | 1,999 | 2,000 | 2,355,000 |
| 2010/02/04 | 2,058 | 2,079 | 2,052 | 2,075 | 1,728,000 |
| 2010/02/03 | 2,075 | 2,079 | 2,054 | 2,065 | 1,644,000 |
| 2010/02/02 | 2,054 | 2,070 | 2,037 | 2,051 | 1,741,000 |
| 2010/02/01 | 1,994 | 2,055 | 1,991 | 2,014 | 3,227,000 |
| 2010/01/29 | 1,960 | 1,979 | 1,951 | 1,970 | 1,466,000 |
| 2010/01/28 | 1,965 | 2,018 | 1,962 | 1,993 | 1,436,000 |
| 2010/01/27 | 1,974 | 1,986 | 1,952 | 1,954 | 1,641,000 |
| 2010/01/26 | 2,005 | 2,025 | 1,972 | 1,985 | 1,867,000 |
| 2010/01/25 | 2,000 | 2,030 | 1,996 | 2,023 | 1,025,000 |
| 2010/01/22 | 2,045 | 2,050 | 2,017 | 2,043 | 2,033,000 |
| 2010/01/21 | 2,060 | 2,107 | 2,059 | 2,100 | 2,134,000 |
| 2010/01/20 | 2,130 | 2,133 | 2,091 | 2,100 | 1,013,000 |
| 2010/01/19 | 2,110 | 2,115 | 2,083 | 2,100 | 1,129,000 |
| 2010/01/18 | 2,120 | 2,125 | 2,096 | 2,124 | 1,365,000 |
| 2010/01/15 | 2,160 | 2,163 | 2,122 | 2,143 | 1,441,000 |
| 2010/01/14 | 2,126 | 2,150 | 2,112 | 2,145 | 1,408,000 |
| 2010/01/13 | 2,160 | 2,164 | 2,112 | 2,122 | 1,456,000 |
| 2010/01/12 | 2,145 | 2,168 | 2,144 | 2,164 | 2,077,000 |
| 2010/01/08 | 2,117 | 2,133 | 2,110 | 2,133 | 2,361,000 |
| 2010/01/07 | 2,105 | 2,116 | 2,100 | 2,105 | 1,328,000 |
| 2010/01/06 | 2,100 | 2,112 | 2,092 | 2,101 | 1,351,000 |
| 2010/01/05 | 2,138 | 2,145 | 2,071 | 2,090 | 2,367,000 |
| 2010/01/04 | 2,040 | 2,097 | 2,024 | 2,090 | 1,325,000 |