住友金属鉱山(5713)の株価時系列情報
住友金属鉱山(5713)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 | 1,434 | 1,444 | 1,404 | 1,419 | 3,678,000 |
| 2010/12/29 | 1,434 | 1,438 | 1,422 | 1,434 | 2,229,000 |
| 2010/12/28 | 1,429 | 1,442 | 1,420 | 1,422 | 2,653,000 |
| 2010/12/27 | 1,414 | 1,443 | 1,413 | 1,434 | 4,087,000 |
| 2010/12/24 | 1,416 | 1,426 | 1,408 | 1,421 | 3,042,000 |
| 2010/12/22 | 1,382 | 1,435 | 1,381 | 1,426 | 10,920,000 |
| 2010/12/21 | 1,360 | 1,371 | 1,358 | 1,367 | 1,917,000 |
| 2010/12/20 | 1,371 | 1,371 | 1,350 | 1,359 | 2,297,000 |
| 2010/12/17 | 1,370 | 1,371 | 1,365 | 1,370 | 2,104,000 |
| 2010/12/16 | 1,376 | 1,377 | 1,367 | 1,374 | 2,853,000 |
| 2010/12/15 | 1,382 | 1,382 | 1,368 | 1,373 | 3,471,000 |
| 2010/12/14 | 1,378 | 1,384 | 1,370 | 1,373 | 3,946,000 |
| 2010/12/13 | 1,359 | 1,377 | 1,355 | 1,377 | 2,579,000 |
| 2010/12/10 | 1,388 | 1,388 | 1,362 | 1,363 | 6,489,000 |
| 2010/12/09 | 1,371 | 1,374 | 1,361 | 1,370 | 3,335,000 |
| 2010/12/08 | 1,379 | 1,380 | 1,364 | 1,376 | 5,234,000 |
| 2010/12/07 | 1,376 | 1,384 | 1,366 | 1,379 | 4,933,000 |
| 2010/12/06 | 1,345 | 1,379 | 1,339 | 1,370 | 8,201,000 |
| 2010/12/03 | 1,331 | 1,337 | 1,320 | 1,325 | 2,290,000 |
| 2010/12/02 | 1,334 | 1,339 | 1,328 | 1,328 | 3,255,000 |
| 2010/12/01 | 1,301 | 1,314 | 1,299 | 1,304 | 2,946,000 |
| 2010/11/30 | 1,330 | 1,331 | 1,295 | 1,301 | 4,413,000 |
| 2010/11/29 | 1,330 | 1,342 | 1,322 | 1,330 | 2,775,000 |
| 2010/11/26 | 1,340 | 1,352 | 1,332 | 1,332 | 2,182,000 |
| 2010/11/25 | 1,354 | 1,357 | 1,337 | 1,342 | 2,917,000 |
| 2010/11/24 | 1,343 | 1,354 | 1,336 | 1,349 | 4,477,000 |
| 2010/11/22 | 1,350 | 1,374 | 1,341 | 1,365 | 3,937,000 |
| 2010/11/19 | 1,365 | 1,368 | 1,331 | 1,332 | 3,734,000 |
| 2010/11/18 | 1,307 | 1,348 | 1,303 | 1,345 | 4,576,000 |
| 2010/11/17 | 1,304 | 1,323 | 1,304 | 1,317 | 5,098,000 |
| 2010/11/16 | 1,360 | 1,364 | 1,322 | 1,334 | 5,362,000 |
| 2010/11/15 | 1,360 | 1,366 | 1,347 | 1,350 | 4,715,000 |
| 2010/11/12 | 1,399 | 1,414 | 1,369 | 1,369 | 5,714,000 |
| 2010/11/11 | 1,396 | 1,407 | 1,389 | 1,403 | 4,041,000 |
| 2010/11/10 | 1,385 | 1,400 | 1,380 | 1,400 | 4,958,000 |
| 2010/11/09 | 1,388 | 1,401 | 1,370 | 1,380 | 6,664,000 |
| 2010/11/08 | 1,422 | 1,429 | 1,394 | 1,410 | 7,295,000 |
| 2010/11/05 | 1,369 | 1,380 | 1,354 | 1,379 | 8,792,000 |
| 2010/11/04 | 1,309 | 1,310 | 1,289 | 1,300 | 4,176,000 |
| 2010/11/02 | 1,285 | 1,300 | 1,280 | 1,282 | 2,653,000 |
| 2010/11/01 | 1,272 | 1,317 | 1,272 | 1,295 | 4,124,000 |
| 2010/10/29 | 1,270 | 1,281 | 1,262 | 1,278 | 4,128,000 |
| 2010/10/28 | 1,272 | 1,297 | 1,263 | 1,281 | 6,410,000 |
| 2010/10/27 | 1,325 | 1,334 | 1,285 | 1,293 | 6,758,000 |
| 2010/10/26 | 1,345 | 1,352 | 1,320 | 1,320 | 4,478,000 |
| 2010/10/25 | 1,331 | 1,363 | 1,330 | 1,347 | 4,129,000 |
| 2010/10/22 | 1,326 | 1,348 | 1,326 | 1,344 | 3,406,000 |
| 2010/10/21 | 1,349 | 1,363 | 1,336 | 1,338 | 5,562,000 |
| 2010/10/20 | 1,317 | 1,342 | 1,314 | 1,335 | 10,271,000 |
| 2010/10/19 | 1,414 | 1,424 | 1,374 | 1,385 | 8,248,000 |
| 2010/10/18 | 1,425 | 1,435 | 1,392 | 1,400 | 4,841,000 |
| 2010/10/15 | 1,442 | 1,445 | 1,425 | 1,437 | 4,126,000 |
| 2010/10/14 | 1,426 | 1,455 | 1,424 | 1,454 | 9,483,000 |
| 2010/10/13 | 1,379 | 1,410 | 1,372 | 1,397 | 6,384,000 |
| 2010/10/12 | 1,405 | 1,408 | 1,359 | 1,362 | 6,520,000 |
| 2010/10/08 | 1,399 | 1,400 | 1,378 | 1,389 | 6,127,000 |
| 2010/10/07 | 1,410 | 1,417 | 1,396 | 1,404 | 6,838,000 |
| 2010/10/06 | 1,353 | 1,411 | 1,352 | 1,411 | 13,063,000 |
| 2010/10/05 | 1,314 | 1,337 | 1,297 | 1,316 | 7,008,000 |
| 2010/10/04 | 1,287 | 1,321 | 1,284 | 1,317 | 5,711,000 |
| 2010/10/01 | 1,287 | 1,287 | 1,264 | 1,275 | 3,920,000 |
| 2010/09/30 | 1,309 | 1,314 | 1,274 | 1,275 | 4,640,000 |
| 2010/09/29 | 1,280 | 1,309 | 1,276 | 1,303 | 6,037,000 |
| 2010/09/28 | 1,262 | 1,284 | 1,262 | 1,271 | 3,919,000 |
| 2010/09/27 | 1,253 | 1,272 | 1,248 | 1,267 | 3,318,000 |
| 2010/09/24 | 1,251 | 1,260 | 1,235 | 1,238 | 4,890,000 |
| 2010/09/22 | 1,251 | 1,281 | 1,250 | 1,272 | 4,502,000 |
| 2010/09/21 | 1,281 | 1,283 | 1,259 | 1,260 | 3,601,000 |
| 2010/09/17 | 1,257 | 1,274 | 1,253 | 1,270 | 3,776,000 |
| 2010/09/16 | 1,265 | 1,266 | 1,236 | 1,248 | 3,630,000 |
| 2010/09/15 | 1,230 | 1,266 | 1,212 | 1,252 | 6,683,000 |
| 2010/09/14 | 1,231 | 1,234 | 1,217 | 1,227 | 3,240,000 |
| 2010/09/13 | 1,220 | 1,242 | 1,219 | 1,235 | 4,181,000 |
| 2010/09/10 | 1,210 | 1,217 | 1,197 | 1,207 | 5,718,000 |
| 2010/09/09 | 1,198 | 1,208 | 1,187 | 1,194 | 5,783,000 |
| 2010/09/08 | 1,169 | 1,171 | 1,147 | 1,157 | 3,410,000 |
| 2010/09/07 | 1,194 | 1,203 | 1,177 | 1,180 | 3,170,000 |
| 2010/09/06 | 1,176 | 1,203 | 1,175 | 1,203 | 5,630,000 |
| 2010/09/03 | 1,140 | 1,170 | 1,139 | 1,167 | 6,395,000 |
| 2010/09/02 | 1,137 | 1,141 | 1,122 | 1,131 | 5,418,000 |
| 2010/09/01 | 1,080 | 1,104 | 1,076 | 1,101 | 4,222,000 |
| 2010/08/31 | 1,094 | 1,101 | 1,071 | 1,075 | 3,616,000 |
| 2010/08/30 | 1,104 | 1,126 | 1,103 | 1,115 | 3,051,000 |
| 2010/08/27 | 1,070 | 1,089 | 1,063 | 1,081 | 2,781,000 |
| 2010/08/26 | 1,080 | 1,091 | 1,076 | 1,078 | 2,849,000 |
| 2010/08/25 | 1,080 | 1,090 | 1,066 | 1,070 | 3,545,000 |
| 2010/08/24 | 1,084 | 1,108 | 1,080 | 1,094 | 3,789,000 |
| 2010/08/23 | 1,097 | 1,106 | 1,081 | 1,101 | 3,506,000 |
| 2010/08/20 | 1,104 | 1,116 | 1,094 | 1,100 | 3,168,000 |
| 2010/08/19 | 1,086 | 1,124 | 1,086 | 1,123 | 4,586,000 |
| 2010/08/18 | 1,082 | 1,093 | 1,071 | 1,092 | 4,048,000 |
| 2010/08/17 | 1,056 | 1,079 | 1,055 | 1,073 | 3,242,000 |
| 2010/08/16 | 1,059 | 1,078 | 1,053 | 1,076 | 2,961,000 |
| 2010/08/13 | 1,067 | 1,081 | 1,060 | 1,081 | 5,901,000 |
| 2010/08/12 | 1,082 | 1,084 | 1,056 | 1,073 | 6,747,000 |
| 2010/08/11 | 1,122 | 1,124 | 1,102 | 1,106 | 4,101,000 |
| 2010/08/10 | 1,135 | 1,154 | 1,117 | 1,125 | 5,583,000 |
| 2010/08/09 | 1,183 | 1,186 | 1,132 | 1,135 | 7,605,000 |
| 2010/08/06 | 1,187 | 1,195 | 1,178 | 1,191 | 3,101,000 |
| 2010/08/05 | 1,194 | 1,204 | 1,182 | 1,197 | 3,932,000 |
| 2010/08/04 | 1,169 | 1,178 | 1,159 | 1,174 | 3,333,000 |
| 2010/08/03 | 1,173 | 1,190 | 1,168 | 1,187 | 4,472,000 |
| 2010/08/02 | 1,150 | 1,165 | 1,142 | 1,147 | 2,502,000 |
| 2010/07/30 | 1,172 | 1,172 | 1,141 | 1,150 | 3,087,000 |
| 2010/07/29 | 1,161 | 1,180 | 1,156 | 1,178 | 2,862,000 |
| 2010/07/28 | 1,148 | 1,169 | 1,145 | 1,169 | 4,179,000 |
| 2010/07/27 | 1,140 | 1,156 | 1,134 | 1,144 | 3,037,000 |
| 2010/07/26 | 1,136 | 1,161 | 1,133 | 1,146 | 5,056,000 |
| 2010/07/23 | 1,110 | 1,136 | 1,104 | 1,130 | 6,877,000 |
| 2010/07/22 | 1,068 | 1,089 | 1,065 | 1,076 | 5,254,000 |
| 2010/07/21 | 1,075 | 1,084 | 1,056 | 1,070 | 3,725,000 |
| 2010/07/20 | 1,065 | 1,084 | 1,056 | 1,072 | 3,419,000 |
| 2010/07/16 | 1,085 | 1,099 | 1,075 | 1,078 | 3,604,000 |
| 2010/07/15 | 1,105 | 1,108 | 1,095 | 1,100 | 2,443,000 |
| 2010/07/14 | 1,117 | 1,122 | 1,110 | 1,116 | 3,633,000 |
| 2010/07/13 | 1,120 | 1,129 | 1,093 | 1,098 | 3,228,000 |
| 2010/07/12 | 1,105 | 1,135 | 1,105 | 1,121 | 2,748,000 |
| 2010/07/09 | 1,138 | 1,138 | 1,111 | 1,114 | 3,798,000 |
| 2010/07/08 | 1,119 | 1,144 | 1,063 | 1,127 | 5,710,000 |
| 2010/07/07 | 1,097 | 1,107 | 1,081 | 1,089 | 4,260,000 |
| 2010/07/06 | 1,080 | 1,115 | 1,072 | 1,110 | 5,166,000 |
| 2010/07/05 | 1,081 | 1,107 | 1,081 | 1,100 | 4,408,000 |
| 2010/07/02 | 1,089 | 1,108 | 1,077 | 1,087 | 5,168,000 |
| 2010/07/01 | 1,148 | 1,148 | 1,092 | 1,097 | 4,459,000 |
| 2010/06/30 | 1,102 | 1,138 | 1,097 | 1,120 | 4,836,000 |
| 2010/06/29 | 1,154 | 1,161 | 1,114 | 1,124 | 4,721,000 |
| 2010/06/28 | 1,185 | 1,189 | 1,155 | 1,157 | 4,264,000 |
| 2010/06/25 | 1,204 | 1,217 | 1,190 | 1,194 | 3,470,000 |
| 2010/06/24 | 1,215 | 1,217 | 1,200 | 1,204 | 2,832,000 |
| 2010/06/23 | 1,217 | 1,223 | 1,215 | 1,220 | 1,875,000 |
| 2010/06/22 | 1,242 | 1,256 | 1,241 | 1,244 | 2,628,000 |
| 2010/06/21 | 1,220 | 1,265 | 1,219 | 1,261 | 4,225,000 |
| 2010/06/18 | 1,225 | 1,227 | 1,207 | 1,215 | 2,250,000 |
| 2010/06/17 | 1,222 | 1,237 | 1,221 | 1,228 | 2,294,000 |
| 2010/06/16 | 1,232 | 1,241 | 1,227 | 1,234 | 2,462,000 |
| 2010/06/15 | 1,211 | 1,213 | 1,204 | 1,209 | 2,549,000 |
| 2010/06/14 | 1,217 | 1,229 | 1,216 | 1,221 | 2,087,000 |
| 2010/06/11 | 1,208 | 1,218 | 1,202 | 1,208 | 7,255,000 |
| 2010/06/10 | 1,172 | 1,184 | 1,156 | 1,183 | 4,051,000 |
| 2010/06/09 | 1,200 | 1,203 | 1,177 | 1,180 | 5,346,000 |
| 2010/06/08 | 1,220 | 1,229 | 1,207 | 1,208 | 3,108,000 |
| 2010/06/07 | 1,226 | 1,227 | 1,201 | 1,219 | 4,258,000 |
| 2010/06/04 | 1,258 | 1,262 | 1,250 | 1,259 | 3,889,000 |
| 2010/06/03 | 1,272 | 1,277 | 1,261 | 1,271 | 3,806,000 |
| 2010/06/02 | 1,270 | 1,286 | 1,248 | 1,257 | 3,912,000 |
| 2010/06/01 | 1,288 | 1,289 | 1,267 | 1,270 | 2,614,000 |
| 2010/05/31 | 1,291 | 1,307 | 1,279 | 1,295 | 3,120,000 |
| 2010/05/28 | 1,297 | 1,304 | 1,266 | 1,282 | 3,573,000 |
| 2010/05/27 | 1,240 | 1,278 | 1,237 | 1,270 | 3,418,000 |
| 2010/05/26 | 1,253 | 1,266 | 1,233 | 1,244 | 3,954,000 |
| 2010/05/25 | 1,270 | 1,275 | 1,229 | 1,232 | 4,902,000 |
| 2010/05/24 | 1,270 | 1,283 | 1,254 | 1,277 | 3,057,000 |
| 2010/05/21 | 1,264 | 1,330 | 1,250 | 1,275 | 6,158,000 |
| 2010/05/20 | 1,318 | 1,332 | 1,293 | 1,297 | 3,810,000 |
| 2010/05/19 | 1,314 | 1,324 | 1,291 | 1,315 | 4,922,000 |
| 2010/05/18 | 1,350 | 1,352 | 1,314 | 1,322 | 3,375,000 |
| 2010/05/17 | 1,353 | 1,368 | 1,335 | 1,340 | 6,090,000 |
| 2010/05/14 | 1,378 | 1,393 | 1,374 | 1,383 | 4,031,000 |
| 2010/05/13 | 1,400 | 1,403 | 1,385 | 1,396 | 4,850,000 |
| 2010/05/12 | 1,363 | 1,402 | 1,358 | 1,372 | 7,904,000 |
| 2010/05/11 | 1,360 | 1,368 | 1,316 | 1,323 | 4,744,000 |
| 2010/05/10 | 1,322 | 1,362 | 1,321 | 1,360 | 5,050,000 |
| 2010/05/07 | 1,300 | 1,329 | 1,290 | 1,316 | 7,060,000 |
| 2010/05/06 | 1,358 | 1,359 | 1,325 | 1,326 | 6,953,000 |
| 2010/04/30 | 1,402 | 1,411 | 1,396 | 1,400 | 2,664,000 |
| 2010/04/28 | 1,401 | 1,405 | 1,395 | 1,397 | 4,614,000 |
| 2010/04/27 | 1,431 | 1,434 | 1,418 | 1,425 | 2,735,000 |
| 2010/04/26 | 1,432 | 1,437 | 1,427 | 1,434 | 2,733,000 |
| 2010/04/23 | 1,418 | 1,421 | 1,405 | 1,414 | 3,744,000 |
| 2010/04/22 | 1,437 | 1,441 | 1,410 | 1,423 | 4,931,000 |
| 2010/04/21 | 1,435 | 1,453 | 1,427 | 1,451 | 6,042,000 |
| 2010/04/20 | 1,412 | 1,440 | 1,403 | 1,405 | 5,594,000 |
| 2010/04/19 | 1,389 | 1,412 | 1,382 | 1,402 | 5,605,000 |
| 2010/04/16 | 1,437 | 1,442 | 1,417 | 1,419 | 3,513,000 |
| 2010/04/15 | 1,434 | 1,458 | 1,429 | 1,444 | 3,964,000 |
| 2010/04/14 | 1,436 | 1,437 | 1,412 | 1,422 | 2,875,000 |
| 2010/04/13 | 1,445 | 1,445 | 1,419 | 1,427 | 2,984,000 |
| 2010/04/12 | 1,460 | 1,463 | 1,444 | 1,447 | 3,518,000 |
| 2010/04/09 | 1,429 | 1,453 | 1,425 | 1,451 | 5,332,000 |
| 2010/04/08 | 1,440 | 1,449 | 1,432 | 1,436 | 3,444,000 |
| 2010/04/07 | 1,437 | 1,452 | 1,431 | 1,449 | 5,798,000 |
| 2010/04/06 | 1,441 | 1,446 | 1,410 | 1,419 | 3,602,000 |
| 2010/04/05 | 1,450 | 1,455 | 1,432 | 1,439 | 2,886,000 |
| 2010/04/02 | 1,442 | 1,449 | 1,437 | 1,442 | 3,857,000 |
| 2010/04/01 | 1,400 | 1,428 | 1,395 | 1,427 | 6,333,000 |
| 2010/03/31 | 1,400 | 1,400 | 1,388 | 1,391 | 2,966,000 |
| 2010/03/30 | 1,380 | 1,400 | 1,379 | 1,396 | 4,780,000 |
| 2010/03/29 | 1,345 | 1,369 | 1,345 | 1,368 | 2,962,000 |
| 2010/03/26 | 1,342 | 1,351 | 1,341 | 1,349 | 2,890,000 |
| 2010/03/25 | 1,350 | 1,353 | 1,338 | 1,340 | 3,247,000 |
| 2010/03/24 | 1,365 | 1,369 | 1,352 | 1,356 | 1,916,000 |
| 2010/03/23 | 1,364 | 1,370 | 1,356 | 1,359 | 2,098,000 |
| 2010/03/19 | 1,368 | 1,377 | 1,363 | 1,372 | 2,894,000 |
| 2010/03/18 | 1,351 | 1,374 | 1,347 | 1,358 | 4,189,000 |
| 2010/03/17 | 1,348 | 1,352 | 1,339 | 1,350 | 3,598,000 |
| 2010/03/16 | 1,345 | 1,352 | 1,337 | 1,337 | 2,538,000 |
| 2010/03/15 | 1,342 | 1,355 | 1,335 | 1,350 | 2,608,000 |
| 2010/03/12 | 1,358 | 1,358 | 1,341 | 1,342 | 5,720,000 |
| 2010/03/11 | 1,336 | 1,350 | 1,331 | 1,346 | 3,155,000 |
| 2010/03/10 | 1,349 | 1,354 | 1,340 | 1,345 | 2,704,000 |
| 2010/03/09 | 1,339 | 1,356 | 1,336 | 1,352 | 3,002,000 |
| 2010/03/08 | 1,352 | 1,359 | 1,341 | 1,346 | 3,731,000 |
| 2010/03/05 | 1,326 | 1,341 | 1,326 | 1,339 | 4,238,000 |
| 2010/03/04 | 1,329 | 1,349 | 1,324 | 1,327 | 6,995,000 |
| 2010/03/03 | 1,305 | 1,324 | 1,301 | 1,317 | 9,040,000 |
| 2010/03/02 | 1,275 | 1,290 | 1,266 | 1,285 | 3,948,000 |
| 2010/03/01 | 1,289 | 1,313 | 1,274 | 1,276 | 7,104,000 |
| 2010/02/26 | 1,255 | 1,266 | 1,249 | 1,262 | 3,255,000 |
| 2010/02/25 | 1,258 | 1,274 | 1,243 | 1,249 | 3,637,000 |
| 2010/02/24 | 1,242 | 1,259 | 1,238 | 1,255 | 3,738,000 |
| 2010/02/23 | 1,279 | 1,284 | 1,262 | 1,268 | 3,010,000 |
| 2010/02/22 | 1,284 | 1,296 | 1,280 | 1,285 | 3,826,000 |
| 2010/02/19 | 1,294 | 1,298 | 1,249 | 1,252 | 5,586,000 |
| 2010/02/18 | 1,294 | 1,300 | 1,281 | 1,298 | 6,829,000 |
| 2010/02/17 | 1,286 | 1,311 | 1,275 | 1,309 | 7,531,000 |
| 2010/02/16 | 1,243 | 1,257 | 1,232 | 1,248 | 4,254,000 |
| 2010/02/15 | 1,260 | 1,267 | 1,221 | 1,226 | 4,479,000 |
| 2010/02/12 | 1,227 | 1,261 | 1,224 | 1,259 | 6,240,000 |
| 2010/02/10 | 1,222 | 1,226 | 1,204 | 1,206 | 4,219,000 |
| 2010/02/09 | 1,194 | 1,213 | 1,191 | 1,207 | 4,092,000 |
| 2010/02/08 | 1,190 | 1,231 | 1,186 | 1,207 | 5,338,000 |
| 2010/02/05 | 1,200 | 1,221 | 1,190 | 1,216 | 7,343,000 |
| 2010/02/04 | 1,266 | 1,269 | 1,247 | 1,258 | 4,653,000 |
| 2010/02/03 | 1,293 | 1,303 | 1,275 | 1,279 | 4,321,000 |
| 2010/02/02 | 1,289 | 1,291 | 1,278 | 1,285 | 5,067,000 |
| 2010/02/01 | 1,292 | 1,308 | 1,253 | 1,265 | 7,443,000 |
| 2010/01/29 | 1,250 | 1,273 | 1,190 | 1,262 | 6,602,000 |
| 2010/01/28 | 1,290 | 1,294 | 1,260 | 1,260 | 4,850,000 |
| 2010/01/27 | 1,294 | 1,300 | 1,281 | 1,281 | 3,999,000 |
| 2010/01/26 | 1,327 | 1,335 | 1,285 | 1,285 | 5,647,000 |
| 2010/01/25 | 1,315 | 1,338 | 1,310 | 1,332 | 4,750,000 |
| 2010/01/22 | 1,368 | 1,368 | 1,338 | 1,345 | 8,123,000 |
| 2010/01/21 | 1,379 | 1,396 | 1,376 | 1,394 | 4,951,000 |
| 2010/01/20 | 1,418 | 1,429 | 1,390 | 1,394 | 3,880,000 |
| 2010/01/19 | 1,393 | 1,422 | 1,391 | 1,397 | 4,924,000 |
| 2010/01/18 | 1,400 | 1,403 | 1,385 | 1,396 | 3,754,000 |
| 2010/01/15 | 1,411 | 1,434 | 1,411 | 1,420 | 4,646,000 |
| 2010/01/14 | 1,416 | 1,431 | 1,416 | 1,426 | 3,005,000 |
| 2010/01/13 | 1,431 | 1,442 | 1,414 | 1,418 | 4,152,000 |
| 2010/01/12 | 1,463 | 1,468 | 1,445 | 1,457 | 3,976,000 |
| 2010/01/08 | 1,470 | 1,470 | 1,435 | 1,448 | 4,742,000 |
| 2010/01/07 | 1,470 | 1,490 | 1,458 | 1,467 | 7,682,000 |
| 2010/01/06 | 1,438 | 1,450 | 1,425 | 1,445 | 6,275,000 |
| 2010/01/05 | 1,419 | 1,441 | 1,412 | 1,418 | 7,112,000 |
| 2010/01/04 | 1,385 | 1,396 | 1,381 | 1,389 | 1,619,000 |