京セラ(6971)の株価時系列情報
京セラ(6971)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 | 8,240 | 8,320 | 8,170 | 8,170 | 764,200 |
| 2009/12/29 | 8,250 | 8,350 | 8,170 | 8,190 | 1,282,900 |
| 2009/12/28 | 8,240 | 8,310 | 8,200 | 8,310 | 629,200 |
| 2009/12/25 | 8,200 | 8,230 | 8,100 | 8,170 | 530,600 |
| 2009/12/24 | 8,280 | 8,300 | 8,200 | 8,220 | 1,165,600 |
| 2009/12/22 | 8,090 | 8,150 | 8,050 | 8,150 | 1,123,600 |
| 2009/12/21 | 7,970 | 7,990 | 7,890 | 7,890 | 612,500 |
| 2009/12/18 | 7,830 | 7,910 | 7,730 | 7,870 | 731,800 |
| 2009/12/17 | 7,770 | 7,950 | 7,770 | 7,880 | 677,300 |
| 2009/12/16 | 7,910 | 7,990 | 7,790 | 7,870 | 654,200 |
| 2009/12/15 | 7,800 | 7,860 | 7,750 | 7,840 | 548,500 |
| 2009/12/14 | 7,830 | 7,900 | 7,770 | 7,890 | 857,400 |
| 2009/12/11 | 7,590 | 7,880 | 7,580 | 7,880 | 3,563,200 |
| 2009/12/10 | 7,550 | 7,670 | 7,460 | 7,480 | 1,063,300 |
| 2009/12/09 | 7,440 | 7,540 | 7,420 | 7,510 | 594,000 |
| 2009/12/08 | 7,500 | 7,590 | 7,450 | 7,570 | 694,300 |
| 2009/12/07 | 7,510 | 7,650 | 7,480 | 7,570 | 944,400 |
| 2009/12/04 | 7,400 | 7,440 | 7,300 | 7,410 | 991,400 |
| 2009/12/03 | 7,180 | 7,420 | 7,170 | 7,400 | 1,306,000 |
| 2009/12/02 | 7,010 | 7,100 | 6,950 | 7,080 | 1,014,000 |
| 2009/12/01 | 6,780 | 7,000 | 6,700 | 7,000 | 1,387,700 |
| 2009/11/30 | 6,810 | 6,950 | 6,760 | 6,880 | 915,900 |
| 2009/11/27 | 6,900 | 6,940 | 6,730 | 6,730 | 1,229,300 |
| 2009/11/26 | 6,970 | 7,030 | 6,950 | 6,980 | 676,200 |
| 2009/11/25 | 6,980 | 7,080 | 6,950 | 7,060 | 669,100 |
| 2009/11/24 | 6,950 | 7,030 | 6,920 | 6,950 | 784,300 |
| 2009/11/20 | 7,010 | 7,060 | 6,940 | 7,040 | 700,200 |
| 2009/11/19 | 7,200 | 7,210 | 7,060 | 7,110 | 1,161,600 |
| 2009/11/18 | 7,230 | 7,370 | 7,220 | 7,280 | 763,900 |
| 2009/11/17 | 7,370 | 7,380 | 7,250 | 7,270 | 566,900 |
| 2009/11/16 | 7,260 | 7,290 | 7,180 | 7,290 | 474,200 |
| 2009/11/13 | 7,310 | 7,380 | 7,230 | 7,290 | 1,206,100 |
| 2009/11/12 | 7,440 | 7,470 | 7,340 | 7,370 | 490,500 |
| 2009/11/11 | 7,430 | 7,490 | 7,400 | 7,400 | 619,300 |
| 2009/11/10 | 7,580 | 7,590 | 7,360 | 7,430 | 950,100 |
| 2009/11/09 | 7,600 | 7,620 | 7,510 | 7,520 | 617,800 |
| 2009/11/06 | 7,540 | 7,610 | 7,500 | 7,530 | 881,200 |
| 2009/11/05 | 7,410 | 7,480 | 7,400 | 7,430 | 736,900 |
| 2009/11/04 | 7,500 | 7,540 | 7,430 | 7,470 | 857,700 |
| 2009/11/02 | 7,500 | 7,510 | 7,400 | 7,400 | 1,342,000 |
| 2009/10/30 | 7,770 | 7,860 | 7,690 | 7,750 | 981,000 |
| 2009/10/29 | 7,690 | 7,740 | 7,630 | 7,710 | 1,526,500 |
| 2009/10/28 | 7,880 | 7,930 | 7,850 | 7,850 | 781,400 |
| 2009/10/27 | 7,970 | 8,050 | 7,960 | 7,980 | 606,700 |
| 2009/10/26 | 7,950 | 8,140 | 7,940 | 8,050 | 643,800 |
| 2009/10/23 | 8,040 | 8,100 | 8,020 | 8,050 | 667,200 |
| 2009/10/22 | 8,030 | 8,090 | 7,990 | 8,070 | 679,500 |
| 2009/10/21 | 8,170 | 8,200 | 8,120 | 8,130 | 579,800 |
| 2009/10/20 | 8,050 | 8,160 | 8,050 | 8,160 | 839,600 |
| 2009/10/19 | 7,980 | 8,040 | 7,900 | 7,990 | 1,010,100 |
| 2009/10/16 | 8,110 | 8,150 | 8,010 | 8,080 | 875,000 |
| 2009/10/15 | 8,090 | 8,180 | 8,080 | 8,140 | 907,100 |
| 2009/10/14 | 8,110 | 8,110 | 7,930 | 7,990 | 739,900 |
| 2009/10/13 | 7,960 | 8,150 | 7,930 | 8,090 | 1,142,500 |
| 2009/10/09 | 7,850 | 7,990 | 7,800 | 7,990 | 1,987,900 |
| 2009/10/08 | 7,680 | 7,830 | 7,660 | 7,780 | 1,039,800 |
| 2009/10/07 | 7,860 | 7,870 | 7,670 | 7,670 | 1,105,100 |
| 2009/10/06 | 7,800 | 7,900 | 7,750 | 7,790 | 882,400 |
| 2009/10/05 | 7,770 | 7,840 | 7,720 | 7,740 | 795,500 |
| 2009/10/02 | 8,030 | 8,030 | 7,820 | 7,850 | 1,484,000 |
| 2009/10/01 | 8,130 | 8,200 | 8,070 | 8,130 | 1,000,200 |
| 2009/09/30 | 8,470 | 8,500 | 8,270 | 8,330 | 908,000 |
| 2009/09/29 | 8,100 | 8,330 | 8,080 | 8,310 | 1,189,800 |
| 2009/09/28 | 8,160 | 8,170 | 8,060 | 8,080 | 1,059,100 |
| 2009/09/25 | 8,480 | 8,480 | 8,280 | 8,360 | 1,276,200 |
| 2009/09/24 | 8,180 | 8,440 | 8,160 | 8,440 | 1,780,200 |
| 2009/09/18 | 8,050 | 8,130 | 8,000 | 8,080 | 1,152,500 |
| 2009/09/17 | 8,000 | 8,150 | 7,960 | 8,150 | 1,239,600 |
| 2009/09/16 | 7,830 | 7,980 | 7,800 | 7,900 | 1,114,700 |
| 2009/09/15 | 7,760 | 7,860 | 7,710 | 7,730 | 743,200 |
| 2009/09/14 | 7,920 | 7,920 | 7,680 | 7,740 | 971,300 |
| 2009/09/11 | 8,040 | 8,070 | 7,930 | 7,990 | 3,556,700 |
| 2009/09/10 | 7,940 | 8,030 | 7,910 | 8,000 | 877,600 |
| 2009/09/09 | 7,860 | 7,900 | 7,760 | 7,810 | 1,030,700 |
| 2009/09/08 | 8,020 | 8,060 | 7,900 | 7,960 | 823,600 |
| 2009/09/07 | 8,040 | 8,090 | 7,930 | 7,980 | 737,300 |
| 2009/09/04 | 7,880 | 8,000 | 7,850 | 7,970 | 1,688,300 |
| 2009/09/03 | 7,730 | 7,860 | 7,660 | 7,800 | 1,356,800 |
| 2009/09/02 | 7,540 | 7,660 | 7,510 | 7,630 | 1,023,500 |
| 2009/09/01 | 7,660 | 7,840 | 7,640 | 7,740 | 909,900 |
| 2009/08/31 | 7,850 | 7,970 | 7,630 | 7,750 | 1,536,000 |
| 2009/08/28 | 7,620 | 7,700 | 7,580 | 7,600 | 740,200 |
| 2009/08/27 | 7,690 | 7,690 | 7,460 | 7,520 | 903,800 |
| 2009/08/26 | 7,620 | 7,790 | 7,620 | 7,730 | 774,600 |
| 2009/08/25 | 7,600 | 7,680 | 7,550 | 7,600 | 665,400 |
| 2009/08/24 | 7,520 | 7,710 | 7,450 | 7,700 | 1,024,600 |
| 2009/08/21 | 7,360 | 7,390 | 7,220 | 7,320 | 846,800 |
| 2009/08/20 | 7,400 | 7,440 | 7,250 | 7,390 | 894,700 |
| 2009/08/19 | 7,360 | 7,410 | 7,300 | 7,330 | 748,200 |
| 2009/08/18 | 7,440 | 7,520 | 7,360 | 7,430 | 810,700 |
| 2009/08/17 | 7,710 | 7,720 | 7,500 | 7,500 | 1,149,100 |
| 2009/08/14 | 7,840 | 7,890 | 7,790 | 7,820 | 1,347,700 |
| 2009/08/13 | 7,740 | 7,860 | 7,710 | 7,780 | 812,400 |
| 2009/08/12 | 7,660 | 7,750 | 7,640 | 7,640 | 509,600 |
| 2009/08/11 | 7,670 | 7,810 | 7,670 | 7,760 | 519,000 |
| 2009/08/10 | 7,790 | 7,850 | 7,700 | 7,740 | 843,700 |
| 2009/08/07 | 7,650 | 7,720 | 7,570 | 7,720 | 611,000 |
| 2009/08/06 | 7,580 | 7,710 | 7,540 | 7,660 | 823,400 |
| 2009/08/05 | 7,620 | 7,690 | 7,530 | 7,550 | 696,600 |
| 2009/08/04 | 7,660 | 7,730 | 7,580 | 7,600 | 821,400 |
| 2009/08/03 | 7,580 | 7,630 | 7,510 | 7,600 | 470,300 |
| 2009/07/31 | 7,650 | 7,650 | 7,480 | 7,620 | 1,232,100 |
| 2009/07/30 | 7,590 | 7,630 | 7,480 | 7,610 | 820,400 |
| 2009/07/29 | 7,490 | 7,570 | 7,470 | 7,510 | 831,700 |
| 2009/07/28 | 7,540 | 7,560 | 7,430 | 7,490 | 721,600 |
| 2009/07/27 | 7,500 | 7,580 | 7,440 | 7,490 | 984,900 |
| 2009/07/24 | 7,330 | 7,390 | 7,290 | 7,390 | 925,300 |
| 2009/07/23 | 7,070 | 7,380 | 7,050 | 7,220 | 1,316,200 |
| 2009/07/22 | 7,000 | 7,040 | 6,900 | 7,010 | 684,100 |
| 2009/07/21 | 6,980 | 7,020 | 6,860 | 7,020 | 639,600 |
| 2009/07/17 | 6,930 | 7,000 | 6,820 | 6,830 | 555,700 |
| 2009/07/16 | 6,980 | 7,010 | 6,810 | 6,870 | 1,041,300 |
| 2009/07/15 | 6,760 | 6,840 | 6,710 | 6,780 | 795,200 |
| 2009/07/14 | 6,700 | 6,790 | 6,650 | 6,740 | 1,084,000 |
| 2009/07/13 | 6,690 | 6,760 | 6,560 | 6,560 | 1,124,500 |
| 2009/07/10 | 6,870 | 6,870 | 6,760 | 6,790 | 1,329,700 |
| 2009/07/09 | 6,870 | 6,880 | 6,800 | 6,800 | 879,300 |
| 2009/07/08 | 6,920 | 6,980 | 6,810 | 6,840 | 1,091,400 |
| 2009/07/07 | 7,040 | 7,090 | 6,980 | 7,030 | 604,600 |
| 2009/07/06 | 7,100 | 7,160 | 7,000 | 7,080 | 677,000 |
| 2009/07/03 | 7,110 | 7,230 | 7,090 | 7,200 | 650,300 |
| 2009/07/02 | 7,350 | 7,350 | 7,180 | 7,210 | 742,600 |
| 2009/07/01 | 7,270 | 7,370 | 7,230 | 7,270 | 804,500 |
| 2009/06/30 | 7,370 | 7,380 | 7,230 | 7,270 | 1,145,100 |
| 2009/06/29 | 7,340 | 7,400 | 7,240 | 7,270 | 845,300 |
| 2009/06/26 | 7,370 | 7,370 | 7,300 | 7,340 | 778,100 |
| 2009/06/25 | 7,220 | 7,360 | 7,200 | 7,290 | 1,280,800 |
| 2009/06/24 | 7,210 | 7,280 | 7,150 | 7,220 | 1,108,600 |
| 2009/06/23 | 7,230 | 7,240 | 7,110 | 7,200 | 1,144,500 |
| 2009/06/22 | 7,200 | 7,390 | 7,180 | 7,330 | 706,100 |
| 2009/06/19 | 7,220 | 7,240 | 7,090 | 7,220 | 1,066,700 |
| 2009/06/18 | 7,320 | 7,320 | 7,130 | 7,220 | 706,200 |
| 2009/06/17 | 7,260 | 7,400 | 7,200 | 7,400 | 1,031,600 |
| 2009/06/16 | 7,290 | 7,340 | 7,230 | 7,270 | 858,900 |
| 2009/06/15 | 7,580 | 7,580 | 7,350 | 7,370 | 978,700 |
| 2009/06/12 | 7,670 | 7,670 | 7,490 | 7,580 | 3,727,900 |
| 2009/06/11 | 7,640 | 7,650 | 7,540 | 7,570 | 673,000 |
| 2009/06/10 | 7,570 | 7,610 | 7,530 | 7,570 | 1,143,100 |
| 2009/06/09 | 7,620 | 7,670 | 7,480 | 7,580 | 688,800 |
| 2009/06/08 | 7,520 | 7,790 | 7,510 | 7,660 | 1,097,000 |
| 2009/06/05 | 7,470 | 7,500 | 7,410 | 7,500 | 634,900 |
| 2009/06/04 | 7,450 | 7,520 | 7,410 | 7,410 | 854,900 |
| 2009/06/03 | 7,470 | 7,510 | 7,420 | 7,440 | 828,800 |
| 2009/06/02 | 7,550 | 7,550 | 7,450 | 7,450 | 994,300 |
| 2009/06/01 | 7,520 | 7,520 | 7,400 | 7,450 | 964,700 |
| 2009/05/29 | 7,430 | 7,470 | 7,390 | 7,460 | 826,300 |
| 2009/05/28 | 7,310 | 7,470 | 7,310 | 7,420 | 843,900 |
| 2009/05/27 | 7,460 | 7,460 | 7,340 | 7,410 | 837,100 |
| 2009/05/26 | 7,450 | 7,450 | 7,280 | 7,300 | 790,300 |
| 2009/05/25 | 7,280 | 7,440 | 7,280 | 7,400 | 853,400 |
| 2009/05/22 | 7,200 | 7,340 | 7,180 | 7,310 | 878,700 |
| 2009/05/21 | 7,310 | 7,330 | 7,230 | 7,290 | 855,800 |
| 2009/05/20 | 7,520 | 7,550 | 7,370 | 7,380 | 861,000 |
| 2009/05/19 | 7,510 | 7,540 | 7,470 | 7,470 | 1,081,100 |
| 2009/05/18 | 7,400 | 7,400 | 7,260 | 7,370 | 912,600 |
| 2009/05/15 | 7,500 | 7,560 | 7,470 | 7,500 | 1,158,700 |
| 2009/05/14 | 7,500 | 7,540 | 7,430 | 7,500 | 973,800 |
| 2009/05/13 | 7,700 | 7,760 | 7,580 | 7,600 | 929,900 |
| 2009/05/12 | 7,750 | 7,830 | 7,720 | 7,720 | 1,139,200 |
| 2009/05/11 | 8,020 | 8,040 | 7,810 | 7,850 | 969,800 |
| 2009/05/08 | 8,070 | 8,070 | 7,810 | 7,920 | 1,546,900 |
| 2009/05/07 | 8,080 | 8,170 | 8,030 | 8,060 | 1,419,500 |
| 2009/05/01 | 7,590 | 7,740 | 7,500 | 7,680 | 960,600 |
| 2009/04/30 | 7,430 | 7,640 | 7,420 | 7,620 | 2,112,000 |
| 2009/04/28 | 7,330 | 7,370 | 7,090 | 7,090 | 1,533,000 |
| 2009/04/27 | 7,240 | 7,260 | 7,060 | 7,200 | 799,600 |
| 2009/04/24 | 7,390 | 7,390 | 7,160 | 7,170 | 1,045,400 |
| 2009/04/23 | 7,420 | 7,460 | 7,130 | 7,380 | 1,757,200 |
| 2009/04/22 | 6,910 | 7,370 | 6,900 | 7,260 | 2,754,400 |
| 2009/04/21 | 6,840 | 6,850 | 6,790 | 6,810 | 888,100 |
| 2009/04/20 | 6,900 | 6,990 | 6,820 | 6,970 | 747,200 |
| 2009/04/17 | 6,850 | 6,950 | 6,790 | 6,900 | 1,537,000 |
| 2009/04/16 | 6,670 | 6,870 | 6,610 | 6,650 | 1,299,800 |
| 2009/04/15 | 6,640 | 6,680 | 6,500 | 6,570 | 775,200 |
| 2009/04/14 | 6,820 | 6,830 | 6,600 | 6,700 | 855,600 |
| 2009/04/13 | 6,780 | 6,890 | 6,720 | 6,770 | 572,500 |
| 2009/04/10 | 6,950 | 6,950 | 6,750 | 6,880 | 1,399,800 |
| 2009/04/09 | 6,570 | 6,760 | 6,540 | 6,760 | 1,059,200 |
| 2009/04/08 | 6,610 | 6,630 | 6,410 | 6,470 | 1,220,400 |
| 2009/04/07 | 6,810 | 6,880 | 6,700 | 6,770 | 1,052,500 |
| 2009/04/06 | 6,980 | 6,980 | 6,830 | 6,910 | 1,323,900 |
| 2009/04/03 | 6,880 | 6,910 | 6,700 | 6,780 | 1,086,200 |
| 2009/04/02 | 6,750 | 6,840 | 6,600 | 6,780 | 1,361,800 |
| 2009/04/01 | 6,520 | 6,630 | 6,320 | 6,590 | 1,187,100 |
| 2009/03/31 | 6,490 | 6,720 | 6,440 | 6,480 | 1,055,100 |
| 2009/03/30 | 6,820 | 6,840 | 6,500 | 6,500 | 1,284,600 |
| 2009/03/27 | 6,820 | 6,990 | 6,780 | 6,830 | 1,712,500 |
| 2009/03/26 | 6,820 | 6,930 | 6,770 | 6,800 | 1,098,800 |
| 2009/03/25 | 7,080 | 7,090 | 6,780 | 6,780 | 1,564,200 |
| 2009/03/24 | 6,990 | 7,020 | 6,830 | 7,020 | 1,639,800 |
| 2009/03/23 | 6,580 | 6,870 | 6,480 | 6,820 | 1,458,400 |
| 2009/03/19 | 6,690 | 6,690 | 6,470 | 6,570 | 1,104,000 |
| 2009/03/18 | 6,760 | 6,810 | 6,570 | 6,600 | 1,563,600 |
| 2009/03/17 | 6,470 | 6,760 | 6,410 | 6,750 | 1,840,300 |
| 2009/03/16 | 6,400 | 6,540 | 6,380 | 6,410 | 1,266,500 |
| 2009/03/13 | 6,380 | 6,400 | 6,270 | 6,320 | 4,150,200 |
| 2009/03/12 | 5,850 | 6,060 | 5,850 | 6,010 | 1,924,300 |
| 2009/03/11 | 5,870 | 5,960 | 5,850 | 5,950 | 1,871,400 |
| 2009/03/10 | 5,360 | 5,630 | 5,360 | 5,580 | 1,803,000 |
| 2009/03/09 | 5,380 | 5,550 | 5,350 | 5,440 | 1,616,600 |
| 2009/03/06 | 5,510 | 5,540 | 5,310 | 5,320 | 1,820,300 |
| 2009/03/05 | 5,490 | 5,800 | 5,480 | 5,540 | 2,308,400 |
| 2009/03/04 | 5,440 | 5,540 | 5,430 | 5,470 | 2,029,700 |
| 2009/03/03 | 5,500 | 5,600 | 5,430 | 5,600 | 1,709,300 |
| 2009/03/02 | 5,710 | 5,760 | 5,540 | 5,580 | 1,882,100 |
| 2009/02/27 | 5,880 | 5,880 | 5,770 | 5,850 | 1,629,700 |
| 2009/02/26 | 5,910 | 6,010 | 5,810 | 5,870 | 1,579,000 |
| 2009/02/25 | 5,820 | 5,960 | 5,790 | 5,900 | 1,602,100 |
| 2009/02/24 | 5,630 | 5,800 | 5,620 | 5,720 | 1,544,700 |
| 2009/02/23 | 5,640 | 5,880 | 5,640 | 5,730 | 1,327,000 |
| 2009/02/20 | 5,900 | 5,900 | 5,740 | 5,790 | 1,628,100 |
| 2009/02/19 | 5,810 | 6,020 | 5,780 | 6,000 | 1,544,500 |
| 2009/02/18 | 5,650 | 5,840 | 5,650 | 5,730 | 1,091,100 |
| 2009/02/17 | 5,700 | 5,830 | 5,680 | 5,790 | 891,300 |
| 2009/02/16 | 5,780 | 5,840 | 5,730 | 5,760 | 973,200 |
| 2009/02/13 | 5,860 | 5,970 | 5,770 | 5,880 | 1,430,700 |
| 2009/02/12 | 5,950 | 5,960 | 5,760 | 5,760 | 1,315,900 |
| 2009/02/10 | 6,160 | 6,240 | 6,040 | 6,060 | 980,100 |
| 2009/02/09 | 6,340 | 6,420 | 6,120 | 6,130 | 1,445,500 |
| 2009/02/06 | 6,160 | 6,270 | 6,110 | 6,150 | 1,112,000 |
| 2009/02/05 | 6,180 | 6,230 | 6,000 | 6,060 | 1,126,600 |
| 2009/02/04 | 6,060 | 6,240 | 5,980 | 6,180 | 1,019,800 |
| 2009/02/03 | 5,900 | 6,250 | 5,820 | 5,960 | 1,163,800 |
| 2009/02/02 | 5,640 | 5,910 | 5,630 | 5,860 | 1,353,200 |
| 2009/01/30 | 6,140 | 6,140 | 5,830 | 5,880 | 1,593,500 |
| 2009/01/29 | 6,300 | 6,310 | 6,160 | 6,230 | 1,757,300 |
| 2009/01/28 | 6,080 | 6,250 | 6,050 | 6,180 | 1,216,600 |
| 2009/01/27 | 6,100 | 6,200 | 6,030 | 6,140 | 1,741,300 |
| 2009/01/26 | 5,620 | 6,100 | 5,600 | 5,800 | 2,172,700 |
| 2009/01/23 | 5,930 | 5,930 | 5,650 | 5,670 | 1,147,900 |
| 2009/01/22 | 6,000 | 6,080 | 5,820 | 6,080 | 1,176,800 |
| 2009/01/21 | 5,900 | 6,090 | 5,880 | 5,930 | 1,442,700 |
| 2009/01/20 | 6,160 | 6,180 | 6,000 | 6,100 | 1,054,300 |
| 2009/01/19 | 6,370 | 6,390 | 6,160 | 6,250 | 731,500 |
| 2009/01/16 | 6,210 | 6,340 | 6,100 | 6,290 | 1,539,600 |
| 2009/01/15 | 6,270 | 6,330 | 6,100 | 6,120 | 1,816,000 |
| 2009/01/14 | 6,430 | 6,670 | 6,380 | 6,590 | 924,400 |
| 2009/01/13 | 6,450 | 6,480 | 6,330 | 6,400 | 1,173,100 |
| 2009/01/09 | 6,830 | 6,860 | 6,650 | 6,750 | 1,076,000 |
| 2009/01/08 | 6,920 | 6,930 | 6,700 | 6,740 | 1,290,700 |
| 2009/01/07 | 6,970 | 7,360 | 6,940 | 7,220 | 1,769,300 |
| 2009/01/06 | 6,810 | 6,880 | 6,690 | 6,770 | 1,033,000 |
| 2009/01/05 | 6,550 | 6,610 | 6,520 | 6,590 | 502,100 |