ＪＦＥホールディングス(5411)の株価時系列情報
ＪＦＥホールディングス(5411)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 | 3,700 | 3,710 | 3,640 | 3,650 | 2,142,800 |
| 2009/12/29 | 3,660 | 3,710 | 3,640 | 3,670 | 3,144,300 |
| 2009/12/28 | 3,650 | 3,740 | 3,640 | 3,690 | 2,052,900 |
| 2009/12/25 | 3,680 | 3,680 | 3,630 | 3,640 | 1,167,500 |
| 2009/12/24 | 3,580 | 3,680 | 3,570 | 3,660 | 3,633,400 |
| 2009/12/22 | 3,470 | 3,510 | 3,450 | 3,490 | 2,180,700 |
| 2009/12/21 | 3,530 | 3,530 | 3,440 | 3,450 | 2,056,300 |
| 2009/12/18 | 3,470 | 3,540 | 3,460 | 3,520 | 1,857,900 |
| 2009/12/17 | 3,450 | 3,550 | 3,450 | 3,520 | 2,862,900 |
| 2009/12/16 | 3,510 | 3,530 | 3,420 | 3,440 | 2,943,300 |
| 2009/12/15 | 3,460 | 3,520 | 3,440 | 3,480 | 3,846,700 |
| 2009/12/14 | 3,450 | 3,480 | 3,400 | 3,430 | 3,242,900 |
| 2009/12/11 | 3,400 | 3,430 | 3,320 | 3,420 | 4,796,200 |
| 2009/12/10 | 3,320 | 3,400 | 3,320 | 3,350 | 4,972,400 |
| 2009/12/09 | 3,280 | 3,310 | 3,250 | 3,310 | 3,824,000 |
| 2009/12/08 | 3,260 | 3,300 | 3,250 | 3,300 | 2,388,300 |
| 2009/12/07 | 3,220 | 3,310 | 3,160 | 3,310 | 4,403,500 |
| 2009/12/04 | 3,210 | 3,230 | 3,150 | 3,200 | 3,545,400 |
| 2009/12/03 | 3,050 | 3,200 | 3,050 | 3,160 | 4,351,300 |
| 2009/12/02 | 2,975 | 3,040 | 2,950 | 3,010 | 3,537,500 |
| 2009/12/01 | 2,800 | 2,945 | 2,795 | 2,940 | 4,166,300 |
| 2009/11/30 | 2,805 | 2,870 | 2,790 | 2,840 | 4,210,400 |
| 2009/11/27 | 2,815 | 2,830 | 2,735 | 2,765 | 6,802,200 |
| 2009/11/26 | 2,850 | 2,960 | 2,850 | 2,935 | 4,177,500 |
| 2009/11/25 | 2,815 | 2,865 | 2,790 | 2,865 | 2,877,500 |
| 2009/11/24 | 2,830 | 2,880 | 2,790 | 2,790 | 4,412,900 |
| 2009/11/20 | 2,840 | 2,860 | 2,785 | 2,815 | 4,227,300 |
| 2009/11/19 | 2,940 | 2,940 | 2,855 | 2,885 | 3,364,100 |
| 2009/11/18 | 3,060 | 3,070 | 2,950 | 2,970 | 3,478,200 |
| 2009/11/17 | 3,080 | 3,120 | 3,060 | 3,080 | 2,370,600 |
| 2009/11/16 | 3,040 | 3,090 | 3,010 | 3,060 | 1,505,500 |
| 2009/11/13 | 3,050 | 3,070 | 3,000 | 3,060 | 2,115,400 |
| 2009/11/12 | 3,100 | 3,120 | 3,030 | 3,060 | 1,954,400 |
| 2009/11/11 | 3,070 | 3,110 | 3,040 | 3,090 | 2,774,600 |
| 2009/11/10 | 3,100 | 3,140 | 3,060 | 3,080 | 3,218,100 |
| 2009/11/09 | 3,030 | 3,110 | 2,960 | 3,030 | 3,146,700 |
| 2009/11/06 | 3,020 | 3,030 | 2,990 | 3,020 | 1,663,400 |
| 2009/11/05 | 2,965 | 2,990 | 2,925 | 2,965 | 2,275,900 |
| 2009/11/04 | 2,920 | 3,020 | 2,915 | 2,975 | 2,724,800 |
| 2009/11/02 | 2,900 | 2,960 | 2,885 | 2,945 | 3,558,000 |
| 2009/10/30 | 3,000 | 3,040 | 2,995 | 3,030 | 4,043,700 |
| 2009/10/29 | 2,880 | 2,935 | 2,850 | 2,930 | 11,062,900 |
| 2009/10/28 | 2,970 | 2,995 | 2,920 | 2,935 | 4,824,200 |
| 2009/10/27 | 3,080 | 3,080 | 2,975 | 3,020 | 5,856,600 |
| 2009/10/26 | 3,190 | 3,260 | 3,110 | 3,130 | 4,944,700 |
| 2009/10/23 | 3,290 | 3,290 | 3,160 | 3,200 | 2,867,200 |
| 2009/10/22 | 3,270 | 3,320 | 3,210 | 3,240 | 3,630,300 |
| 2009/10/21 | 3,230 | 3,290 | 3,210 | 3,290 | 2,161,200 |
| 2009/10/20 | 3,340 | 3,360 | 3,240 | 3,280 | 1,856,100 |
| 2009/10/19 | 3,250 | 3,320 | 3,210 | 3,320 | 2,200,800 |
| 2009/10/16 | 3,370 | 3,400 | 3,280 | 3,300 | 2,924,200 |
| 2009/10/15 | 3,400 | 3,430 | 3,360 | 3,370 | 4,230,900 |
| 2009/10/14 | 3,320 | 3,340 | 3,240 | 3,300 | 4,351,500 |
| 2009/10/13 | 3,320 | 3,360 | 3,250 | 3,270 | 4,483,800 |
| 2009/10/09 | 3,070 | 3,170 | 3,060 | 3,120 | 4,037,400 |
| 2009/10/08 | 3,020 | 3,060 | 2,960 | 3,020 | 3,673,600 |
| 2009/10/07 | 2,945 | 3,080 | 2,945 | 3,020 | 3,582,900 |
| 2009/10/06 | 2,925 | 2,940 | 2,860 | 2,905 | 3,918,700 |
| 2009/10/05 | 3,030 | 3,040 | 2,875 | 2,885 | 4,835,000 |
| 2009/10/02 | 3,040 | 3,040 | 2,990 | 3,040 | 3,023,800 |
| 2009/10/01 | 3,070 | 3,150 | 3,060 | 3,110 | 2,496,500 |
| 2009/09/30 | 3,090 | 3,110 | 3,030 | 3,080 | 1,707,000 |
| 2009/09/29 | 3,130 | 3,140 | 3,040 | 3,070 | 2,398,500 |
| 2009/09/28 | 3,150 | 3,150 | 3,060 | 3,080 | 2,886,400 |
| 2009/09/25 | 3,330 | 3,340 | 3,220 | 3,270 | 3,109,900 |
| 2009/09/24 | 3,410 | 3,450 | 3,390 | 3,430 | 3,072,500 |
| 2009/09/18 | 3,340 | 3,380 | 3,270 | 3,380 | 3,095,600 |
| 2009/09/17 | 3,290 | 3,420 | 3,290 | 3,390 | 4,539,800 |
| 2009/09/16 | 3,250 | 3,290 | 3,220 | 3,230 | 3,440,400 |
| 2009/09/15 | 3,240 | 3,290 | 3,180 | 3,200 | 3,235,000 |
| 2009/09/14 | 3,230 | 3,230 | 3,170 | 3,220 | 1,849,800 |
| 2009/09/11 | 3,300 | 3,300 | 3,220 | 3,230 | 3,150,300 |
| 2009/09/10 | 3,200 | 3,310 | 3,190 | 3,300 | 2,915,100 |
| 2009/09/09 | 3,210 | 3,210 | 3,150 | 3,200 | 3,488,700 |
| 2009/09/08 | 3,250 | 3,280 | 3,210 | 3,250 | 2,286,200 |
| 2009/09/07 | 3,200 | 3,270 | 3,180 | 3,260 | 1,893,300 |
| 2009/09/04 | 3,260 | 3,270 | 3,120 | 3,150 | 3,313,400 |
| 2009/09/03 | 3,180 | 3,280 | 3,160 | 3,270 | 3,681,300 |
| 2009/09/02 | 3,170 | 3,210 | 3,140 | 3,190 | 3,367,700 |
| 2009/09/01 | 3,200 | 3,260 | 3,180 | 3,220 | 3,560,700 |
| 2009/08/31 | 3,350 | 3,400 | 3,240 | 3,250 | 3,411,600 |
| 2009/08/28 | 3,390 | 3,390 | 3,280 | 3,310 | 3,297,400 |
| 2009/08/27 | 3,450 | 3,460 | 3,330 | 3,380 | 3,921,500 |
| 2009/08/26 | 3,530 | 3,540 | 3,460 | 3,490 | 2,588,200 |
| 2009/08/25 | 3,550 | 3,600 | 3,490 | 3,520 | 2,125,800 |
| 2009/08/24 | 3,540 | 3,620 | 3,500 | 3,590 | 2,455,000 |
| 2009/08/21 | 3,520 | 3,560 | 3,360 | 3,440 | 3,259,300 |
| 2009/08/20 | 3,490 | 3,520 | 3,430 | 3,490 | 2,355,700 |
| 2009/08/19 | 3,570 | 3,600 | 3,450 | 3,470 | 2,515,400 |
| 2009/08/18 | 3,540 | 3,570 | 3,490 | 3,530 | 2,253,200 |
| 2009/08/17 | 3,640 | 3,690 | 3,560 | 3,590 | 2,601,400 |
| 2009/08/14 | 3,640 | 3,720 | 3,630 | 3,670 | 2,612,700 |
| 2009/08/13 | 3,630 | 3,670 | 3,570 | 3,670 | 2,520,900 |
| 2009/08/12 | 3,650 | 3,660 | 3,550 | 3,580 | 2,308,400 |
| 2009/08/11 | 3,700 | 3,720 | 3,630 | 3,690 | 2,612,500 |
| 2009/08/10 | 3,720 | 3,770 | 3,680 | 3,730 | 2,117,400 |
| 2009/08/07 | 3,640 | 3,660 | 3,540 | 3,650 | 2,674,400 |
| 2009/08/06 | 3,700 | 3,730 | 3,650 | 3,670 | 3,087,000 |
| 2009/08/05 | 3,760 | 3,800 | 3,630 | 3,650 | 3,755,900 |
| 2009/08/04 | 3,870 | 3,880 | 3,720 | 3,740 | 2,681,600 |
| 2009/08/03 | 3,770 | 3,830 | 3,720 | 3,770 | 2,842,600 |
| 2009/07/31 | 3,750 | 3,820 | 3,680 | 3,810 | 3,704,400 |
| 2009/07/30 | 3,720 | 3,750 | 3,640 | 3,740 | 5,041,100 |
| 2009/07/29 | 3,530 | 3,730 | 3,520 | 3,700 | 10,983,700 |
| 2009/07/28 | 3,360 | 3,570 | 3,360 | 3,550 | 7,262,000 |
| 2009/07/27 | 3,280 | 3,330 | 3,270 | 3,310 | 1,350,800 |
| 2009/07/24 | 3,330 | 3,350 | 3,250 | 3,270 | 2,242,100 |
| 2009/07/23 | 3,250 | 3,300 | 3,210 | 3,280 | 2,248,300 |
| 2009/07/22 | 3,120 | 3,310 | 3,080 | 3,300 | 6,334,700 |
| 2009/07/21 | 3,050 | 3,110 | 3,000 | 3,110 | 2,750,600 |
| 2009/07/17 | 2,990 | 3,010 | 2,890 | 2,910 | 2,724,400 |
| 2009/07/16 | 3,020 | 3,050 | 2,950 | 2,950 | 3,455,300 |
| 2009/07/15 | 2,970 | 3,010 | 2,905 | 2,940 | 3,766,000 |
| 2009/07/14 | 2,930 | 2,980 | 2,875 | 2,895 | 3,538,300 |
| 2009/07/13 | 2,915 | 2,960 | 2,840 | 2,850 | 2,703,000 |
| 2009/07/10 | 2,950 | 2,975 | 2,875 | 2,920 | 2,076,900 |
| 2009/07/09 | 2,910 | 2,975 | 2,895 | 2,895 | 2,939,500 |
| 2009/07/08 | 3,000 | 3,010 | 2,900 | 2,935 | 3,633,200 |
| 2009/07/07 | 3,130 | 3,140 | 3,030 | 3,060 | 2,315,600 |
| 2009/07/06 | 3,150 | 3,160 | 3,060 | 3,110 | 1,964,900 |
| 2009/07/03 | 3,170 | 3,220 | 3,160 | 3,210 | 1,719,500 |
| 2009/07/02 | 3,250 | 3,290 | 3,230 | 3,240 | 2,750,500 |
| 2009/07/01 | 3,210 | 3,290 | 3,160 | 3,200 | 2,687,400 |
| 2009/06/30 | 3,280 | 3,310 | 3,250 | 3,250 | 2,720,100 |
| 2009/06/29 | 3,250 | 3,270 | 3,180 | 3,180 | 1,697,400 |
| 2009/06/26 | 3,260 | 3,300 | 3,220 | 3,280 | 3,442,600 |
| 2009/06/25 | 3,110 | 3,210 | 3,090 | 3,180 | 2,303,900 |
| 2009/06/24 | 3,130 | 3,140 | 3,060 | 3,090 | 1,831,400 |
| 2009/06/23 | 3,120 | 3,130 | 3,050 | 3,080 | 3,184,700 |
| 2009/06/22 | 3,230 | 3,260 | 3,190 | 3,220 | 2,000,400 |
| 2009/06/19 | 3,210 | 3,300 | 3,170 | 3,200 | 2,146,500 |
| 2009/06/18 | 3,300 | 3,310 | 3,160 | 3,200 | 3,618,100 |
| 2009/06/17 | 3,180 | 3,340 | 3,170 | 3,280 | 2,613,100 |
| 2009/06/16 | 3,270 | 3,280 | 3,160 | 3,190 | 2,238,600 |
| 2009/06/15 | 3,450 | 3,500 | 3,340 | 3,340 | 2,433,400 |
| 2009/06/12 | 3,400 | 3,430 | 3,340 | 3,400 | 3,552,200 |
| 2009/06/11 | 3,330 | 3,450 | 3,320 | 3,350 | 6,079,600 |
| 2009/06/10 | 3,110 | 3,260 | 3,100 | 3,230 | 3,480,500 |
| 2009/06/09 | 3,150 | 3,170 | 3,070 | 3,070 | 2,099,700 |
| 2009/06/08 | 3,170 | 3,200 | 3,120 | 3,180 | 1,820,000 |
| 2009/06/05 | 3,210 | 3,230 | 3,110 | 3,150 | 2,193,000 |
| 2009/06/04 | 3,170 | 3,230 | 3,160 | 3,160 | 2,415,500 |
| 2009/06/03 | 3,270 | 3,320 | 3,210 | 3,240 | 2,425,800 |
| 2009/06/02 | 3,420 | 3,450 | 3,290 | 3,290 | 4,997,700 |
| 2009/06/01 | 3,140 | 3,340 | 3,140 | 3,320 | 3,584,500 |
| 2009/05/29 | 3,140 | 3,230 | 3,120 | 3,180 | 4,838,000 |
| 2009/05/28 | 3,080 | 3,130 | 3,070 | 3,110 | 2,535,600 |
| 2009/05/27 | 3,090 | 3,140 | 3,080 | 3,120 | 3,381,600 |
| 2009/05/26 | 2,990 | 3,020 | 2,950 | 3,010 | 3,311,200 |
| 2009/05/25 | 2,925 | 3,010 | 2,920 | 2,970 | 4,992,800 |
| 2009/05/22 | 2,845 | 2,915 | 2,820 | 2,865 | 3,654,500 |
| 2009/05/21 | 2,850 | 2,935 | 2,840 | 2,925 | 3,626,100 |
| 2009/05/20 | 2,820 | 2,905 | 2,820 | 2,895 | 4,163,200 |
| 2009/05/19 | 2,775 | 2,785 | 2,735 | 2,775 | 2,626,700 |
| 2009/05/18 | 2,695 | 2,695 | 2,615 | 2,655 | 4,056,900 |
| 2009/05/15 | 2,780 | 2,805 | 2,750 | 2,800 | 2,480,900 |
| 2009/05/14 | 2,800 | 2,805 | 2,745 | 2,750 | 2,649,000 |
| 2009/05/13 | 2,925 | 2,945 | 2,850 | 2,910 | 1,915,500 |
| 2009/05/12 | 3,000 | 3,010 | 2,910 | 2,920 | 2,930,400 |
| 2009/05/11 | 3,060 | 3,100 | 2,980 | 3,050 | 2,454,000 |
| 2009/05/08 | 2,980 | 3,000 | 2,915 | 2,990 | 2,758,100 |
| 2009/05/07 | 2,980 | 2,995 | 2,920 | 2,990 | 4,305,800 |
| 2009/05/01 | 2,705 | 2,830 | 2,670 | 2,805 | 4,196,100 |
| 2009/04/30 | 2,700 | 2,740 | 2,645 | 2,675 | 3,857,100 |
| 2009/04/28 | 2,765 | 2,775 | 2,615 | 2,615 | 3,518,000 |
| 2009/04/27 | 2,790 | 2,890 | 2,740 | 2,805 | 3,722,900 |
| 2009/04/24 | 2,910 | 2,925 | 2,800 | 2,825 | 5,383,400 |
| 2009/04/23 | 2,980 | 2,985 | 2,865 | 2,915 | 4,454,500 |
| 2009/04/22 | 3,070 | 3,130 | 2,930 | 2,980 | 5,662,700 |
| 2009/04/21 | 3,040 | 3,150 | 2,975 | 3,020 | 7,599,100 |
| 2009/04/20 | 3,030 | 3,240 | 3,020 | 3,190 | 10,018,100 |
| 2009/04/17 | 2,965 | 3,000 | 2,905 | 2,985 | 9,307,400 |
| 2009/04/16 | 2,700 | 2,790 | 2,680 | 2,700 | 6,605,900 |
| 2009/04/15 | 2,635 | 2,675 | 2,545 | 2,620 | 5,502,000 |
| 2009/04/14 | 2,645 | 2,660 | 2,530 | 2,590 | 4,765,400 |
| 2009/04/13 | 2,420 | 2,635 | 2,395 | 2,605 | 5,229,700 |
| 2009/04/10 | 2,500 | 2,500 | 2,415 | 2,455 | 2,373,000 |
| 2009/04/09 | 2,360 | 2,435 | 2,355 | 2,430 | 2,058,800 |
| 2009/04/08 | 2,360 | 2,365 | 2,285 | 2,330 | 2,648,000 |
| 2009/04/07 | 2,465 | 2,490 | 2,370 | 2,400 | 2,875,700 |
| 2009/04/06 | 2,515 | 2,555 | 2,460 | 2,475 | 3,147,600 |
| 2009/04/03 | 2,420 | 2,500 | 2,410 | 2,480 | 5,594,400 |
| 2009/04/02 | 2,220 | 2,320 | 2,205 | 2,305 | 3,430,800 |
| 2009/04/01 | 2,150 | 2,220 | 2,135 | 2,180 | 2,535,200 |
| 2009/03/31 | 2,185 | 2,235 | 2,135 | 2,145 | 3,805,600 |
| 2009/03/30 | 2,400 | 2,415 | 2,185 | 2,195 | 3,908,200 |
| 2009/03/27 | 2,390 | 2,480 | 2,375 | 2,395 | 3,830,400 |
| 2009/03/26 | 2,340 | 2,365 | 2,305 | 2,350 | 2,450,100 |
| 2009/03/25 | 2,325 | 2,410 | 2,315 | 2,370 | 4,915,100 |
| 2009/03/24 | 2,310 | 2,315 | 2,225 | 2,270 | 4,872,400 |
| 2009/03/23 | 2,215 | 2,235 | 2,150 | 2,210 | 4,394,600 |
| 2009/03/19 | 2,210 | 2,280 | 2,170 | 2,175 | 2,603,000 |
| 2009/03/18 | 2,250 | 2,350 | 2,200 | 2,215 | 4,493,700 |
| 2009/03/17 | 2,140 | 2,205 | 2,090 | 2,185 | 3,403,900 |
| 2009/03/16 | 2,000 | 2,110 | 2,000 | 2,100 | 2,448,800 |
| 2009/03/13 | 1,963 | 2,020 | 1,953 | 2,005 | 4,919,800 |
| 2009/03/12 | 2,010 | 2,015 | 1,875 | 1,907 | 6,215,200 |
| 2009/03/11 | 2,075 | 2,120 | 2,040 | 2,040 | 2,925,800 |
| 2009/03/10 | 2,025 | 2,040 | 2,000 | 2,015 | 2,530,900 |
| 2009/03/09 | 2,080 | 2,150 | 2,020 | 2,050 | 2,032,200 |
| 2009/03/06 | 2,145 | 2,145 | 2,060 | 2,070 | 3,919,300 |
| 2009/03/05 | 2,200 | 2,280 | 2,190 | 2,225 | 4,274,000 |
| 2009/03/04 | 2,030 | 2,185 | 2,015 | 2,155 | 3,947,800 |
| 2009/03/03 | 1,989 | 2,090 | 1,985 | 2,045 | 2,312,300 |
| 2009/03/02 | 2,075 | 2,100 | 2,050 | 2,070 | 2,312,400 |
| 2009/02/27 | 2,045 | 2,155 | 2,025 | 2,155 | 4,481,700 |
| 2009/02/26 | 2,005 | 2,060 | 1,984 | 2,005 | 2,862,400 |
| 2009/02/25 | 2,010 | 2,020 | 1,944 | 1,996 | 2,707,000 |
| 2009/02/24 | 1,955 | 1,981 | 1,922 | 1,955 | 4,744,800 |
| 2009/02/23 | 1,951 | 2,080 | 1,942 | 2,065 | 2,728,600 |
| 2009/02/20 | 2,090 | 2,100 | 2,005 | 2,020 | 2,618,100 |
| 2009/02/19 | 2,165 | 2,165 | 2,085 | 2,090 | 2,676,600 |
| 2009/02/18 | 2,100 | 2,180 | 2,080 | 2,155 | 2,569,100 |
| 2009/02/17 | 2,235 | 2,240 | 2,140 | 2,140 | 2,667,400 |
| 2009/02/16 | 2,270 | 2,290 | 2,215 | 2,255 | 2,404,400 |
| 2009/02/13 | 2,285 | 2,310 | 2,180 | 2,255 | 4,167,700 |
| 2009/02/12 | 2,295 | 2,340 | 2,250 | 2,280 | 3,382,200 |
| 2009/02/10 | 2,490 | 2,505 | 2,355 | 2,375 | 3,029,200 |
| 2009/02/09 | 2,545 | 2,595 | 2,450 | 2,460 | 2,742,000 |
| 2009/02/06 | 2,610 | 2,645 | 2,455 | 2,505 | 4,550,700 |
| 2009/02/05 | 2,525 | 2,640 | 2,515 | 2,570 | 4,625,500 |
| 2009/02/04 | 2,415 | 2,530 | 2,415 | 2,505 | 3,471,600 |
| 2009/02/03 | 2,310 | 2,480 | 2,300 | 2,390 | 3,235,700 |
| 2009/02/02 | 2,260 | 2,375 | 2,240 | 2,325 | 3,056,400 |
| 2009/01/30 | 2,355 | 2,390 | 2,265 | 2,285 | 3,066,900 |
| 2009/01/29 | 2,460 | 2,490 | 2,375 | 2,430 | 4,466,300 |
| 2009/01/28 | 2,370 | 2,420 | 2,280 | 2,365 | 4,406,800 |
| 2009/01/27 | 2,220 | 2,395 | 2,220 | 2,370 | 3,302,300 |
| 2009/01/26 | 2,160 | 2,210 | 2,105 | 2,180 | 3,140,800 |
| 2009/01/23 | 2,280 | 2,280 | 2,150 | 2,150 | 4,177,000 |
| 2009/01/22 | 2,425 | 2,430 | 2,285 | 2,335 | 3,514,100 |
| 2009/01/21 | 2,385 | 2,425 | 2,370 | 2,385 | 2,283,100 |
| 2009/01/20 | 2,420 | 2,445 | 2,340 | 2,440 | 1,954,100 |
| 2009/01/19 | 2,430 | 2,460 | 2,420 | 2,430 | 2,079,500 |
| 2009/01/16 | 2,370 | 2,395 | 2,325 | 2,390 | 2,140,800 |
| 2009/01/15 | 2,300 | 2,330 | 2,275 | 2,295 | 3,653,200 |
| 2009/01/14 | 2,345 | 2,430 | 2,320 | 2,380 | 2,612,600 |
| 2009/01/13 | 2,395 | 2,395 | 2,305 | 2,315 | 3,484,500 |
| 2009/01/09 | 2,525 | 2,550 | 2,475 | 2,525 | 2,613,100 |
| 2009/01/08 | 2,580 | 2,620 | 2,545 | 2,555 | 2,328,300 |
| 2009/01/07 | 2,620 | 2,775 | 2,620 | 2,715 | 3,767,000 |
| 2009/01/06 | 2,585 | 2,610 | 2,555 | 2,575 | 2,523,900 |
| 2009/01/05 | 2,455 | 2,570 | 2,440 | 2,550 | 2,618,400 |