ファナック(6954)の株価時系列情報
ファナック(6954)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 | 8,800 | 8,810 | 8,630 | 8,630 | 761,200 |
| 2009/12/29 | 8,710 | 8,770 | 8,650 | 8,750 | 1,097,400 |
| 2009/12/28 | 8,590 | 8,700 | 8,570 | 8,700 | 716,800 |
| 2009/12/25 | 8,630 | 8,630 | 8,500 | 8,540 | 394,900 |
| 2009/12/24 | 8,430 | 8,650 | 8,430 | 8,620 | 1,243,700 |
| 2009/12/22 | 8,250 | 8,430 | 8,240 | 8,430 | 871,600 |
| 2009/12/21 | 8,300 | 8,330 | 8,250 | 8,280 | 438,500 |
| 2009/12/18 | 8,210 | 8,320 | 8,140 | 8,280 | 794,300 |
| 2009/12/17 | 8,300 | 8,400 | 8,250 | 8,250 | 838,400 |
| 2009/12/16 | 8,370 | 8,430 | 8,240 | 8,300 | 930,900 |
| 2009/12/15 | 8,280 | 8,310 | 8,200 | 8,300 | 773,600 |
| 2009/12/14 | 8,230 | 8,400 | 8,230 | 8,380 | 1,834,700 |
| 2009/12/11 | 7,980 | 8,130 | 7,960 | 8,130 | 3,344,200 |
| 2009/12/10 | 7,870 | 8,060 | 7,850 | 7,860 | 969,500 |
| 2009/12/09 | 7,950 | 8,000 | 7,890 | 7,920 | 659,100 |
| 2009/12/08 | 8,000 | 8,060 | 8,000 | 8,050 | 1,038,400 |
| 2009/12/07 | 7,990 | 8,110 | 7,940 | 8,070 | 1,687,000 |
| 2009/12/04 | 7,690 | 7,810 | 7,640 | 7,790 | 1,161,400 |
| 2009/12/03 | 7,420 | 7,640 | 7,420 | 7,640 | 1,005,200 |
| 2009/12/02 | 7,340 | 7,350 | 7,230 | 7,290 | 761,600 |
| 2009/12/01 | 7,090 | 7,280 | 7,000 | 7,280 | 1,316,900 |
| 2009/11/30 | 7,090 | 7,200 | 7,030 | 7,140 | 1,303,300 |
| 2009/11/27 | 7,230 | 7,230 | 6,980 | 6,990 | 1,227,600 |
| 2009/11/26 | 7,300 | 7,350 | 7,260 | 7,280 | 728,600 |
| 2009/11/25 | 7,300 | 7,420 | 7,260 | 7,360 | 988,900 |
| 2009/11/24 | 7,330 | 7,340 | 7,230 | 7,230 | 1,258,100 |
| 2009/11/20 | 7,430 | 7,480 | 7,380 | 7,440 | 719,900 |
| 2009/11/19 | 7,580 | 7,600 | 7,490 | 7,530 | 745,300 |
| 2009/11/18 | 7,530 | 7,640 | 7,490 | 7,550 | 723,700 |
| 2009/11/17 | 7,680 | 7,690 | 7,610 | 7,630 | 629,000 |
| 2009/11/16 | 7,610 | 7,650 | 7,520 | 7,650 | 482,600 |
| 2009/11/13 | 7,490 | 7,650 | 7,480 | 7,550 | 1,021,500 |
| 2009/11/12 | 7,630 | 7,700 | 7,450 | 7,530 | 982,400 |
| 2009/11/11 | 7,700 | 7,750 | 7,630 | 7,640 | 518,300 |
| 2009/11/10 | 7,740 | 7,800 | 7,580 | 7,620 | 867,600 |
| 2009/11/09 | 7,600 | 7,670 | 7,530 | 7,610 | 503,300 |
| 2009/11/06 | 7,580 | 7,680 | 7,550 | 7,550 | 972,300 |
| 2009/11/05 | 7,450 | 7,540 | 7,380 | 7,380 | 813,700 |
| 2009/11/04 | 7,530 | 7,530 | 7,440 | 7,480 | 816,200 |
| 2009/11/02 | 7,500 | 7,520 | 7,440 | 7,440 | 1,088,700 |
| 2009/10/30 | 7,750 | 7,800 | 7,660 | 7,710 | 1,239,000 |
| 2009/10/29 | 7,780 | 7,800 | 7,680 | 7,690 | 1,790,000 |
| 2009/10/28 | 7,930 | 7,960 | 7,870 | 7,910 | 950,200 |
| 2009/10/27 | 8,060 | 8,070 | 7,930 | 7,930 | 831,900 |
| 2009/10/26 | 8,090 | 8,180 | 8,050 | 8,160 | 659,400 |
| 2009/10/23 | 8,080 | 8,150 | 8,060 | 8,080 | 1,013,100 |
| 2009/10/22 | 7,850 | 8,070 | 7,850 | 8,020 | 1,341,400 |
| 2009/10/21 | 7,920 | 8,000 | 7,900 | 7,910 | 588,100 |
| 2009/10/20 | 7,930 | 8,010 | 7,920 | 8,000 | 823,100 |
| 2009/10/19 | 7,740 | 7,890 | 7,740 | 7,860 | 1,040,400 |
| 2009/10/16 | 7,800 | 7,830 | 7,750 | 7,800 | 1,057,200 |
| 2009/10/15 | 7,700 | 7,780 | 7,690 | 7,740 | 1,255,900 |
| 2009/10/14 | 7,540 | 7,640 | 7,400 | 7,580 | 1,207,200 |
| 2009/10/13 | 7,650 | 7,680 | 7,580 | 7,640 | 1,103,200 |
| 2009/10/09 | 7,420 | 7,610 | 7,400 | 7,610 | 2,480,600 |
| 2009/10/08 | 7,360 | 7,430 | 7,300 | 7,400 | 1,187,800 |
| 2009/10/07 | 7,450 | 7,500 | 7,400 | 7,430 | 1,253,200 |
| 2009/10/06 | 7,550 | 7,570 | 7,450 | 7,450 | 1,042,100 |
| 2009/10/05 | 7,550 | 7,630 | 7,450 | 7,450 | 873,800 |
| 2009/10/02 | 7,700 | 7,710 | 7,610 | 7,650 | 1,137,400 |
| 2009/10/01 | 7,920 | 7,950 | 7,790 | 7,800 | 829,400 |
| 2009/09/30 | 7,990 | 8,080 | 7,980 | 8,050 | 705,800 |
| 2009/09/29 | 7,970 | 8,020 | 7,940 | 7,990 | 948,800 |
| 2009/09/28 | 7,800 | 7,850 | 7,720 | 7,770 | 949,300 |
| 2009/09/25 | 8,040 | 8,040 | 7,920 | 7,950 | 994,900 |
| 2009/09/24 | 8,190 | 8,250 | 8,170 | 8,230 | 1,682,600 |
| 2009/09/18 | 7,980 | 8,070 | 7,900 | 7,950 | 1,393,900 |
| 2009/09/17 | 7,800 | 7,950 | 7,790 | 7,950 | 1,464,100 |
| 2009/09/16 | 7,680 | 7,780 | 7,660 | 7,690 | 859,500 |
| 2009/09/15 | 7,600 | 7,670 | 7,540 | 7,590 | 572,000 |
| 2009/09/14 | 7,680 | 7,680 | 7,430 | 7,500 | 718,700 |
| 2009/09/11 | 7,710 | 7,790 | 7,680 | 7,700 | 3,425,200 |
| 2009/09/10 | 7,600 | 7,700 | 7,550 | 7,650 | 676,300 |
| 2009/09/09 | 7,620 | 7,680 | 7,520 | 7,590 | 741,700 |
| 2009/09/08 | 7,500 | 7,670 | 7,420 | 7,670 | 1,119,800 |
| 2009/09/07 | 7,340 | 7,450 | 7,340 | 7,420 | 501,400 |
| 2009/09/04 | 7,390 | 7,390 | 7,230 | 7,290 | 667,700 |
| 2009/09/03 | 7,430 | 7,430 | 7,290 | 7,300 | 1,170,500 |
| 2009/09/02 | 7,450 | 7,510 | 7,440 | 7,470 | 1,063,900 |
| 2009/09/01 | 7,600 | 7,710 | 7,560 | 7,640 | 661,000 |
| 2009/08/31 | 7,770 | 7,900 | 7,580 | 7,590 | 1,138,200 |
| 2009/08/28 | 7,750 | 7,770 | 7,650 | 7,730 | 575,500 |
| 2009/08/27 | 7,790 | 7,790 | 7,600 | 7,670 | 728,400 |
| 2009/08/26 | 7,720 | 7,850 | 7,680 | 7,800 | 988,400 |
| 2009/08/25 | 7,630 | 7,770 | 7,620 | 7,620 | 984,200 |
| 2009/08/24 | 7,600 | 7,740 | 7,550 | 7,730 | 1,325,500 |
| 2009/08/21 | 7,500 | 7,540 | 7,290 | 7,330 | 1,031,500 |
| 2009/08/20 | 7,330 | 7,500 | 7,260 | 7,460 | 634,900 |
| 2009/08/19 | 7,390 | 7,420 | 7,310 | 7,320 | 798,100 |
| 2009/08/18 | 7,380 | 7,470 | 7,310 | 7,350 | 1,027,900 |
| 2009/08/17 | 7,680 | 7,700 | 7,440 | 7,440 | 1,302,900 |
| 2009/08/14 | 7,650 | 7,810 | 7,630 | 7,780 | 1,814,700 |
| 2009/08/13 | 7,540 | 7,590 | 7,460 | 7,560 | 629,400 |
| 2009/08/12 | 7,560 | 7,580 | 7,440 | 7,480 | 795,900 |
| 2009/08/11 | 7,560 | 7,640 | 7,530 | 7,640 | 649,200 |
| 2009/08/10 | 7,600 | 7,680 | 7,530 | 7,550 | 865,900 |
| 2009/08/07 | 7,530 | 7,560 | 7,410 | 7,560 | 838,800 |
| 2009/08/06 | 7,460 | 7,580 | 7,460 | 7,550 | 953,700 |
| 2009/08/05 | 7,630 | 7,700 | 7,480 | 7,480 | 1,077,100 |
| 2009/08/04 | 7,870 | 7,900 | 7,690 | 7,700 | 1,024,200 |
| 2009/08/03 | 7,790 | 7,890 | 7,740 | 7,810 | 988,600 |
| 2009/07/31 | 7,740 | 7,770 | 7,670 | 7,770 | 1,198,200 |
| 2009/07/30 | 7,820 | 7,850 | 7,550 | 7,640 | 1,376,800 |
| 2009/07/29 | 7,750 | 7,830 | 7,730 | 7,810 | 916,000 |
| 2009/07/28 | 7,930 | 7,930 | 7,780 | 7,850 | 884,400 |
| 2009/07/27 | 7,810 | 7,970 | 7,810 | 7,920 | 1,177,900 |
| 2009/07/24 | 7,790 | 7,800 | 7,710 | 7,800 | 957,700 |
| 2009/07/23 | 7,610 | 7,740 | 7,580 | 7,690 | 734,200 |
| 2009/07/22 | 7,580 | 7,650 | 7,480 | 7,610 | 551,500 |
| 2009/07/21 | 7,510 | 7,570 | 7,370 | 7,570 | 812,600 |
| 2009/07/17 | 7,440 | 7,450 | 7,340 | 7,370 | 453,600 |
| 2009/07/16 | 7,470 | 7,500 | 7,370 | 7,390 | 664,700 |
| 2009/07/15 | 7,460 | 7,460 | 7,230 | 7,240 | 779,000 |
| 2009/07/14 | 7,200 | 7,380 | 7,150 | 7,360 | 1,061,500 |
| 2009/07/13 | 7,110 | 7,330 | 7,080 | 7,100 | 1,170,900 |
| 2009/07/10 | 7,290 | 7,290 | 7,100 | 7,110 | 1,845,400 |
| 2009/07/09 | 7,270 | 7,390 | 7,220 | 7,220 | 1,317,000 |
| 2009/07/08 | 7,550 | 7,630 | 7,460 | 7,460 | 841,400 |
| 2009/07/07 | 7,740 | 7,780 | 7,590 | 7,650 | 794,300 |
| 2009/07/06 | 7,750 | 7,820 | 7,580 | 7,660 | 810,700 |
| 2009/07/03 | 7,560 | 7,740 | 7,530 | 7,740 | 819,300 |
| 2009/07/02 | 7,810 | 7,810 | 7,640 | 7,660 | 684,100 |
| 2009/07/01 | 7,600 | 7,850 | 7,580 | 7,710 | 797,100 |
| 2009/06/30 | 7,800 | 7,850 | 7,720 | 7,760 | 685,900 |
| 2009/06/29 | 7,690 | 7,810 | 7,650 | 7,700 | 690,900 |
| 2009/06/26 | 7,680 | 7,730 | 7,580 | 7,700 | 837,200 |
| 2009/06/25 | 7,460 | 7,770 | 7,460 | 7,700 | 1,804,800 |
| 2009/06/24 | 7,220 | 7,550 | 7,220 | 7,500 | 1,858,000 |
| 2009/06/23 | 7,250 | 7,280 | 7,110 | 7,160 | 1,354,100 |
| 2009/06/22 | 7,470 | 7,510 | 7,400 | 7,450 | 561,100 |
| 2009/06/19 | 7,460 | 7,480 | 7,350 | 7,460 | 1,044,200 |
| 2009/06/18 | 7,520 | 7,560 | 7,410 | 7,410 | 1,066,100 |
| 2009/06/17 | 7,510 | 7,680 | 7,470 | 7,620 | 1,317,400 |
| 2009/06/16 | 7,630 | 7,680 | 7,510 | 7,510 | 1,288,700 |
| 2009/06/15 | 7,870 | 7,940 | 7,730 | 7,730 | 1,337,200 |
| 2009/06/12 | 8,120 | 8,130 | 7,920 | 8,070 | 3,834,700 |
| 2009/06/11 | 8,100 | 8,180 | 8,020 | 8,020 | 758,800 |
| 2009/06/10 | 8,020 | 8,100 | 7,960 | 8,100 | 976,000 |
| 2009/06/09 | 7,990 | 8,100 | 7,990 | 8,040 | 831,200 |
| 2009/06/08 | 8,000 | 8,160 | 7,980 | 8,090 | 1,429,500 |
| 2009/06/05 | 7,880 | 7,880 | 7,790 | 7,850 | 794,000 |
| 2009/06/04 | 7,900 | 7,930 | 7,720 | 7,720 | 1,238,900 |
| 2009/06/03 | 7,880 | 8,020 | 7,870 | 8,000 | 1,447,200 |
| 2009/06/02 | 7,860 | 7,940 | 7,790 | 7,830 | 1,118,800 |
| 2009/06/01 | 7,730 | 7,760 | 7,560 | 7,760 | 802,100 |
| 2009/05/29 | 7,700 | 7,760 | 7,600 | 7,660 | 799,300 |
| 2009/05/28 | 7,480 | 7,670 | 7,410 | 7,640 | 1,229,700 |
| 2009/05/27 | 7,540 | 7,560 | 7,470 | 7,520 | 959,500 |
| 2009/05/26 | 7,560 | 7,560 | 7,410 | 7,410 | 990,700 |
| 2009/05/25 | 7,550 | 7,680 | 7,470 | 7,540 | 1,497,600 |
| 2009/05/22 | 7,450 | 7,670 | 7,430 | 7,630 | 1,174,700 |
| 2009/05/21 | 7,590 | 7,630 | 7,470 | 7,510 | 1,181,700 |
| 2009/05/20 | 7,880 | 7,910 | 7,680 | 7,730 | 835,200 |
| 2009/05/19 | 7,840 | 7,870 | 7,750 | 7,780 | 1,014,100 |
| 2009/05/18 | 7,530 | 7,610 | 7,410 | 7,610 | 1,163,400 |
| 2009/05/15 | 7,610 | 7,730 | 7,550 | 7,730 | 1,000,000 |
| 2009/05/14 | 7,720 | 7,730 | 7,520 | 7,570 | 1,287,500 |
| 2009/05/13 | 7,930 | 7,980 | 7,850 | 7,870 | 944,300 |
| 2009/05/12 | 7,780 | 7,990 | 7,780 | 7,920 | 1,324,400 |
| 2009/05/11 | 8,000 | 8,060 | 7,880 | 7,880 | 1,527,200 |
| 2009/05/08 | 8,150 | 8,170 | 8,050 | 8,090 | 2,561,800 |
| 2009/05/07 | 8,030 | 8,300 | 7,990 | 8,230 | 3,108,600 |
| 2009/05/01 | 7,180 | 7,550 | 7,120 | 7,430 | 2,114,400 |
| 2009/04/30 | 6,960 | 7,090 | 6,870 | 7,070 | 1,940,200 |
| 2009/04/28 | 6,790 | 6,920 | 6,550 | 6,610 | 1,249,900 |
| 2009/04/27 | 6,810 | 6,990 | 6,790 | 6,890 | 1,145,300 |
| 2009/04/24 | 6,830 | 6,940 | 6,730 | 6,760 | 1,066,600 |
| 2009/04/23 | 6,820 | 6,840 | 6,580 | 6,780 | 1,674,300 |
| 2009/04/22 | 6,890 | 6,950 | 6,760 | 6,800 | 1,550,700 |
| 2009/04/21 | 6,930 | 6,950 | 6,850 | 6,900 | 1,215,300 |
| 2009/04/20 | 7,180 | 7,250 | 7,060 | 7,190 | 759,300 |
| 2009/04/17 | 7,200 | 7,330 | 7,140 | 7,180 | 1,821,900 |
| 2009/04/16 | 6,950 | 7,180 | 6,850 | 6,910 | 1,315,400 |
| 2009/04/15 | 7,020 | 7,020 | 6,830 | 6,850 | 1,434,000 |
| 2009/04/14 | 7,180 | 7,210 | 7,020 | 7,120 | 1,402,500 |
| 2009/04/13 | 7,170 | 7,320 | 7,090 | 7,120 | 853,200 |
| 2009/04/10 | 7,420 | 7,430 | 7,160 | 7,240 | 1,667,600 |
| 2009/04/09 | 7,230 | 7,330 | 7,130 | 7,320 | 1,510,600 |
| 2009/04/08 | 7,280 | 7,290 | 7,100 | 7,130 | 1,287,500 |
| 2009/04/07 | 7,570 | 7,610 | 7,420 | 7,480 | 1,059,400 |
| 2009/04/06 | 7,560 | 7,700 | 7,450 | 7,560 | 1,701,800 |
| 2009/04/03 | 7,400 | 7,460 | 7,290 | 7,360 | 1,413,600 |
| 2009/04/02 | 7,010 | 7,250 | 6,970 | 7,250 | 1,794,900 |
| 2009/04/01 | 6,650 | 6,800 | 6,540 | 6,740 | 1,825,300 |
| 2009/03/31 | 6,650 | 7,000 | 6,600 | 6,630 | 1,939,000 |
| 2009/03/30 | 6,930 | 7,010 | 6,650 | 6,650 | 1,464,800 |
| 2009/03/27 | 7,040 | 7,170 | 6,950 | 7,030 | 1,751,700 |
| 2009/03/26 | 6,920 | 6,980 | 6,840 | 6,940 | 1,200,500 |
| 2009/03/25 | 7,100 | 7,130 | 6,860 | 6,860 | 1,759,500 |
| 2009/03/24 | 7,120 | 7,260 | 7,050 | 7,250 | 2,425,600 |
| 2009/03/23 | 6,630 | 7,020 | 6,600 | 6,890 | 1,557,300 |
| 2009/03/19 | 6,680 | 6,710 | 6,560 | 6,620 | 1,095,400 |
| 2009/03/18 | 6,590 | 6,670 | 6,410 | 6,670 | 1,720,500 |
| 2009/03/17 | 6,300 | 6,560 | 6,300 | 6,550 | 2,049,800 |
| 2009/03/16 | 6,120 | 6,310 | 6,120 | 6,210 | 1,576,200 |
| 2009/03/13 | 6,000 | 6,180 | 5,960 | 6,160 | 4,395,500 |
| 2009/03/12 | 5,800 | 5,950 | 5,600 | 5,600 | 2,047,800 |
| 2009/03/11 | 5,800 | 5,900 | 5,780 | 5,900 | 2,428,700 |
| 2009/03/10 | 5,550 | 5,720 | 5,530 | 5,580 | 1,942,100 |
| 2009/03/09 | 5,950 | 6,040 | 5,470 | 5,470 | 3,159,700 |
| 2009/03/06 | 6,100 | 6,190 | 5,970 | 5,970 | 2,043,800 |
| 2009/03/05 | 6,220 | 6,480 | 6,200 | 6,440 | 2,024,000 |
| 2009/03/04 | 6,040 | 6,220 | 5,930 | 6,220 | 2,036,700 |
| 2009/03/03 | 6,130 | 6,260 | 6,020 | 6,160 | 1,534,600 |
| 2009/03/02 | 6,330 | 6,420 | 6,210 | 6,240 | 1,475,400 |
| 2009/02/27 | 6,430 | 6,500 | 6,390 | 6,500 | 1,457,400 |
| 2009/02/26 | 6,450 | 6,510 | 6,310 | 6,330 | 1,427,400 |
| 2009/02/25 | 6,320 | 6,420 | 6,210 | 6,410 | 1,700,400 |
| 2009/02/24 | 6,000 | 6,140 | 5,990 | 6,120 | 1,152,500 |
| 2009/02/23 | 5,950 | 6,200 | 5,940 | 6,100 | 1,272,800 |
| 2009/02/20 | 6,220 | 6,250 | 6,090 | 6,090 | 1,595,400 |
| 2009/02/19 | 6,320 | 6,400 | 6,300 | 6,380 | 1,998,800 |
| 2009/02/18 | 5,900 | 6,250 | 5,900 | 6,220 | 1,866,300 |
| 2009/02/17 | 5,960 | 6,130 | 5,950 | 6,080 | 1,109,900 |
| 2009/02/16 | 5,850 | 6,090 | 5,850 | 6,040 | 1,272,800 |
| 2009/02/13 | 5,960 | 6,000 | 5,880 | 5,920 | 1,718,400 |
| 2009/02/12 | 6,050 | 6,180 | 5,870 | 5,870 | 1,723,400 |
| 2009/02/10 | 6,270 | 6,330 | 6,080 | 6,200 | 1,523,700 |
| 2009/02/09 | 6,340 | 6,440 | 6,220 | 6,220 | 2,407,400 |
| 2009/02/06 | 6,100 | 6,160 | 5,970 | 5,980 | 2,048,700 |
| 2009/02/05 | 5,850 | 6,050 | 5,740 | 5,900 | 1,906,800 |
| 2009/02/04 | 5,740 | 5,970 | 5,730 | 5,850 | 1,962,500 |
| 2009/02/03 | 5,560 | 5,790 | 5,430 | 5,640 | 1,946,400 |
| 2009/02/02 | 5,330 | 5,510 | 5,320 | 5,460 | 1,308,700 |
| 2009/01/30 | 5,550 | 5,550 | 5,410 | 5,460 | 1,579,300 |
| 2009/01/29 | 5,680 | 5,850 | 5,660 | 5,850 | 2,966,300 |
| 2009/01/28 | 5,580 | 5,650 | 5,430 | 5,520 | 2,242,400 |
| 2009/01/27 | 5,220 | 5,380 | 5,210 | 5,380 | 2,336,300 |
| 2009/01/26 | 5,160 | 5,280 | 5,030 | 5,120 | 1,443,200 |
| 2009/01/23 | 5,470 | 5,470 | 5,260 | 5,260 | 1,035,700 |
| 2009/01/22 | 5,460 | 5,500 | 5,260 | 5,500 | 1,782,200 |
| 2009/01/21 | 5,250 | 5,490 | 5,250 | 5,360 | 1,927,100 |
| 2009/01/20 | 5,550 | 5,590 | 5,320 | 5,390 | 1,934,000 |
| 2009/01/19 | 5,800 | 5,820 | 5,650 | 5,720 | 958,700 |
| 2009/01/16 | 5,790 | 5,800 | 5,620 | 5,750 | 1,776,800 |
| 2009/01/15 | 5,630 | 5,730 | 5,560 | 5,660 | 2,136,100 |
| 2009/01/14 | 5,980 | 6,000 | 5,900 | 5,910 | 1,204,900 |
| 2009/01/13 | 5,850 | 5,970 | 5,850 | 5,900 | 1,674,500 |
| 2009/01/09 | 6,630 | 6,680 | 6,210 | 6,250 | 2,781,500 |
| 2009/01/08 | 7,020 | 7,090 | 6,720 | 6,720 | 1,904,700 |
| 2009/01/07 | 6,750 | 7,340 | 6,740 | 7,320 | 2,514,700 |
| 2009/01/06 | 6,810 | 6,820 | 6,640 | 6,690 | 1,239,700 |
| 2009/01/05 | 6,590 | 6,840 | 6,590 | 6,770 | 1,111,000 |