スズキ(7269)の株価時系列情報
スズキ(7269)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 | 2,015 | 2,025 | 1,986 | 2,000 | 1,442,100 |
| 2010/12/29 | 2,018 | 2,042 | 2,018 | 2,031 | 722,200 |
| 2010/12/28 | 2,032 | 2,034 | 2,013 | 2,018 | 1,212,000 |
| 2010/12/27 | 2,027 | 2,054 | 2,025 | 2,042 | 1,480,000 |
| 2010/12/24 | 2,017 | 2,027 | 2,010 | 2,023 | 726,900 |
| 2010/12/22 | 2,025 | 2,048 | 2,021 | 2,031 | 1,609,200 |
| 2010/12/21 | 2,057 | 2,059 | 2,033 | 2,045 | 1,379,300 |
| 2010/12/20 | 2,054 | 2,063 | 2,025 | 2,033 | 1,218,900 |
| 2010/12/17 | 2,045 | 2,054 | 2,032 | 2,034 | 1,665,400 |
| 2010/12/16 | 2,046 | 2,074 | 2,044 | 2,055 | 2,162,100 |
| 2010/12/15 | 2,035 | 2,043 | 2,008 | 2,031 | 2,859,700 |
| 2010/12/14 | 2,037 | 2,054 | 2,024 | 2,040 | 2,165,400 |
| 2010/12/13 | 2,006 | 2,034 | 1,992 | 2,030 | 2,025,000 |
| 2010/12/10 | 2,033 | 2,033 | 1,989 | 1,994 | 5,707,900 |
| 2010/12/09 | 2,033 | 2,039 | 2,009 | 2,016 | 1,931,700 |
| 2010/12/08 | 2,035 | 2,040 | 2,001 | 2,023 | 1,893,600 |
| 2010/12/07 | 2,054 | 2,055 | 2,010 | 2,018 | 1,684,000 |
| 2010/12/06 | 2,047 | 2,053 | 2,038 | 2,049 | 786,800 |
| 2010/12/03 | 2,076 | 2,077 | 2,045 | 2,057 | 1,791,100 |
| 2010/12/02 | 2,058 | 2,063 | 2,035 | 2,045 | 1,638,900 |
| 2010/12/01 | 1,998 | 2,017 | 1,991 | 2,017 | 2,065,900 |
| 2010/11/30 | 2,058 | 2,064 | 2,018 | 2,024 | 2,556,600 |
| 2010/11/29 | 2,073 | 2,090 | 2,056 | 2,061 | 2,038,300 |
| 2010/11/26 | 2,103 | 2,123 | 2,083 | 2,084 | 1,633,100 |
| 2010/11/25 | 2,074 | 2,096 | 2,056 | 2,081 | 1,852,700 |
| 2010/11/24 | 2,047 | 2,074 | 2,025 | 2,051 | 1,703,500 |
| 2010/11/22 | 2,093 | 2,107 | 2,030 | 2,080 | 2,040,600 |
| 2010/11/19 | 2,103 | 2,103 | 2,065 | 2,065 | 1,652,100 |
| 2010/11/18 | 2,049 | 2,093 | 2,023 | 2,089 | 3,301,100 |
| 2010/11/17 | 2,012 | 2,033 | 1,997 | 2,032 | 2,316,900 |
| 2010/11/16 | 2,055 | 2,065 | 2,015 | 2,024 | 2,087,900 |
| 2010/11/15 | 2,020 | 2,044 | 1,993 | 2,035 | 3,174,700 |
| 2010/11/12 | 2,045 | 2,060 | 2,012 | 2,015 | 2,769,500 |
| 2010/11/11 | 2,082 | 2,083 | 2,053 | 2,066 | 1,814,000 |
| 2010/11/10 | 2,041 | 2,071 | 2,037 | 2,067 | 2,514,600 |
| 2010/11/09 | 2,050 | 2,053 | 2,033 | 2,040 | 2,266,000 |
| 2010/11/08 | 2,070 | 2,074 | 2,043 | 2,061 | 3,278,000 |
| 2010/11/05 | 2,075 | 2,097 | 2,056 | 2,065 | 5,523,700 |
| 2010/11/04 | 2,035 | 2,058 | 2,011 | 2,044 | 6,581,200 |
| 2010/11/02 | 1,943 | 1,973 | 1,940 | 1,971 | 3,513,400 |
| 2010/11/01 | 1,977 | 2,025 | 1,934 | 1,949 | 3,602,400 |
| 2010/10/29 | 1,988 | 1,999 | 1,955 | 1,963 | 3,548,200 |
| 2010/10/28 | 1,942 | 1,996 | 1,930 | 1,975 | 3,656,000 |
| 2010/10/27 | 1,974 | 1,975 | 1,942 | 1,955 | 2,442,600 |
| 2010/10/26 | 1,963 | 1,973 | 1,939 | 1,941 | 2,177,800 |
| 2010/10/25 | 1,935 | 1,955 | 1,925 | 1,947 | 2,071,200 |
| 2010/10/22 | 1,935 | 1,959 | 1,925 | 1,950 | 1,533,300 |
| 2010/10/21 | 1,955 | 1,962 | 1,921 | 1,934 | 2,441,100 |
| 2010/10/20 | 1,954 | 1,961 | 1,930 | 1,952 | 3,441,500 |
| 2010/10/19 | 1,978 | 1,995 | 1,970 | 1,991 | 2,209,400 |
| 2010/10/18 | 2,004 | 2,012 | 1,977 | 1,982 | 3,076,900 |
| 2010/10/15 | 1,980 | 1,990 | 1,951 | 1,967 | 2,607,800 |
| 2010/10/14 | 1,989 | 2,015 | 1,975 | 2,003 | 4,777,100 |
| 2010/10/13 | 1,940 | 1,978 | 1,934 | 1,966 | 4,307,000 |
| 2010/10/12 | 1,954 | 1,958 | 1,903 | 1,904 | 2,824,600 |
| 2010/10/08 | 1,940 | 1,981 | 1,926 | 1,926 | 3,874,300 |
| 2010/10/07 | 1,941 | 1,961 | 1,919 | 1,928 | 2,874,800 |
| 2010/10/06 | 1,895 | 1,952 | 1,889 | 1,949 | 7,903,600 |
| 2010/10/05 | 1,803 | 1,859 | 1,800 | 1,853 | 4,296,200 |
| 2010/10/04 | 1,761 | 1,816 | 1,753 | 1,814 | 3,620,300 |
| 2010/10/01 | 1,770 | 1,779 | 1,756 | 1,771 | 3,329,500 |
| 2010/09/30 | 1,803 | 1,818 | 1,749 | 1,756 | 3,892,600 |
| 2010/09/29 | 1,795 | 1,818 | 1,788 | 1,810 | 4,808,900 |
| 2010/09/28 | 1,830 | 1,834 | 1,797 | 1,805 | 2,034,700 |
| 2010/09/27 | 1,832 | 1,837 | 1,821 | 1,831 | 1,871,800 |
| 2010/09/24 | 1,800 | 1,854 | 1,786 | 1,812 | 3,459,900 |
| 2010/09/22 | 1,840 | 1,852 | 1,825 | 1,834 | 1,865,700 |
| 2010/09/21 | 1,862 | 1,864 | 1,835 | 1,846 | 2,280,200 |
| 2010/09/17 | 1,839 | 1,847 | 1,810 | 1,836 | 2,834,400 |
| 2010/09/16 | 1,830 | 1,832 | 1,790 | 1,823 | 3,197,900 |
| 2010/09/15 | 1,745 | 1,818 | 1,720 | 1,808 | 4,011,300 |
| 2010/09/14 | 1,766 | 1,773 | 1,750 | 1,761 | 2,183,500 |
| 2010/09/13 | 1,756 | 1,774 | 1,747 | 1,754 | 1,677,800 |
| 2010/09/10 | 1,736 | 1,775 | 1,735 | 1,743 | 4,050,000 |
| 2010/09/09 | 1,738 | 1,747 | 1,713 | 1,723 | 2,279,300 |
| 2010/09/08 | 1,741 | 1,745 | 1,709 | 1,727 | 2,577,300 |
| 2010/09/07 | 1,765 | 1,778 | 1,750 | 1,754 | 1,807,300 |
| 2010/09/06 | 1,780 | 1,791 | 1,770 | 1,779 | 3,653,900 |
| 2010/09/03 | 1,732 | 1,759 | 1,730 | 1,752 | 2,665,400 |
| 2010/09/02 | 1,724 | 1,724 | 1,705 | 1,716 | 2,428,200 |
| 2010/09/01 | 1,676 | 1,698 | 1,669 | 1,691 | 2,188,400 |
| 2010/08/31 | 1,673 | 1,695 | 1,663 | 1,666 | 2,390,000 |
| 2010/08/30 | 1,723 | 1,739 | 1,690 | 1,697 | 2,184,000 |
| 2010/08/27 | 1,634 | 1,704 | 1,622 | 1,688 | 3,581,500 |
| 2010/08/26 | 1,619 | 1,638 | 1,605 | 1,638 | 2,741,700 |
| 2010/08/25 | 1,580 | 1,617 | 1,576 | 1,592 | 3,465,600 |
| 2010/08/24 | 1,627 | 1,628 | 1,598 | 1,603 | 3,031,900 |
| 2010/08/23 | 1,660 | 1,660 | 1,634 | 1,639 | 2,765,100 |
| 2010/08/20 | 1,690 | 1,703 | 1,674 | 1,678 | 1,810,700 |
| 2010/08/19 | 1,692 | 1,711 | 1,689 | 1,711 | 1,845,900 |
| 2010/08/18 | 1,692 | 1,703 | 1,674 | 1,691 | 2,225,100 |
| 2010/08/17 | 1,688 | 1,702 | 1,683 | 1,694 | 1,083,900 |
| 2010/08/16 | 1,673 | 1,703 | 1,660 | 1,694 | 1,581,100 |
| 2010/08/13 | 1,685 | 1,709 | 1,675 | 1,703 | 2,573,100 |
| 2010/08/12 | 1,685 | 1,705 | 1,650 | 1,695 | 3,179,600 |
| 2010/08/11 | 1,750 | 1,761 | 1,725 | 1,732 | 1,669,300 |
| 2010/08/10 | 1,784 | 1,798 | 1,772 | 1,780 | 2,513,400 |
| 2010/08/09 | 1,770 | 1,779 | 1,752 | 1,770 | 2,793,600 |
| 2010/08/06 | 1,791 | 1,808 | 1,782 | 1,808 | 1,561,200 |
| 2010/08/05 | 1,824 | 1,839 | 1,765 | 1,791 | 2,963,500 |
| 2010/08/04 | 1,837 | 1,842 | 1,759 | 1,797 | 4,171,300 |
| 2010/08/03 | 1,840 | 1,871 | 1,840 | 1,868 | 1,875,600 |
| 2010/08/02 | 1,811 | 1,849 | 1,810 | 1,826 | 1,495,600 |
| 2010/07/30 | 1,821 | 1,826 | 1,793 | 1,810 | 1,697,000 |
| 2010/07/29 | 1,821 | 1,836 | 1,812 | 1,828 | 1,463,300 |
| 2010/07/28 | 1,806 | 1,840 | 1,802 | 1,835 | 2,533,500 |
| 2010/07/27 | 1,774 | 1,802 | 1,761 | 1,793 | 2,714,800 |
| 2010/07/26 | 1,817 | 1,833 | 1,759 | 1,764 | 4,389,300 |
| 2010/07/23 | 1,817 | 1,834 | 1,806 | 1,822 | 1,963,500 |
| 2010/07/22 | 1,764 | 1,766 | 1,744 | 1,760 | 1,186,000 |
| 2010/07/21 | 1,793 | 1,796 | 1,758 | 1,771 | 1,431,500 |
| 2010/07/20 | 1,764 | 1,785 | 1,761 | 1,771 | 1,620,500 |
| 2010/07/16 | 1,817 | 1,837 | 1,797 | 1,810 | 1,668,300 |
| 2010/07/15 | 1,850 | 1,868 | 1,840 | 1,847 | 1,824,500 |
| 2010/07/14 | 1,870 | 1,900 | 1,865 | 1,877 | 1,752,300 |
| 2010/07/13 | 1,853 | 1,875 | 1,840 | 1,843 | 1,376,200 |
| 2010/07/12 | 1,810 | 1,855 | 1,810 | 1,843 | 1,400,200 |
| 2010/07/09 | 1,846 | 1,846 | 1,800 | 1,823 | 2,336,000 |
| 2010/07/08 | 1,840 | 1,843 | 1,823 | 1,830 | 1,478,100 |
| 2010/07/07 | 1,794 | 1,798 | 1,771 | 1,788 | 1,469,100 |
| 2010/07/06 | 1,746 | 1,803 | 1,728 | 1,788 | 2,745,700 |
| 2010/07/05 | 1,762 | 1,762 | 1,737 | 1,753 | 1,169,800 |
| 2010/07/02 | 1,735 | 1,755 | 1,727 | 1,743 | 1,712,300 |
| 2010/07/01 | 1,758 | 1,776 | 1,739 | 1,741 | 2,185,600 |
| 2010/06/30 | 1,742 | 1,760 | 1,727 | 1,757 | 1,873,300 |
| 2010/06/29 | 1,823 | 1,824 | 1,774 | 1,782 | 1,448,500 |
| 2010/06/28 | 1,808 | 1,825 | 1,800 | 1,813 | 1,355,800 |
| 2010/06/25 | 1,820 | 1,839 | 1,801 | 1,818 | 1,922,200 |
| 2010/06/24 | 1,867 | 1,878 | 1,852 | 1,859 | 1,091,800 |
| 2010/06/23 | 1,861 | 1,884 | 1,838 | 1,867 | 1,481,500 |
| 2010/06/22 | 1,885 | 1,923 | 1,885 | 1,896 | 1,488,600 |
| 2010/06/21 | 1,895 | 1,933 | 1,886 | 1,916 | 1,699,300 |
| 2010/06/18 | 1,893 | 1,898 | 1,866 | 1,884 | 1,461,700 |
| 2010/06/17 | 1,882 | 1,897 | 1,873 | 1,892 | 1,950,100 |
| 2010/06/16 | 1,877 | 1,906 | 1,871 | 1,890 | 2,287,600 |
| 2010/06/15 | 1,836 | 1,850 | 1,814 | 1,837 | 2,105,700 |
| 2010/06/14 | 1,833 | 1,854 | 1,831 | 1,840 | 1,159,500 |
| 2010/06/11 | 1,840 | 1,842 | 1,806 | 1,815 | 5,168,700 |
| 2010/06/10 | 1,786 | 1,802 | 1,760 | 1,800 | 2,682,100 |
| 2010/06/09 | 1,833 | 1,837 | 1,777 | 1,787 | 3,021,000 |
| 2010/06/08 | 1,824 | 1,865 | 1,812 | 1,844 | 1,743,700 |
| 2010/06/07 | 1,845 | 1,853 | 1,806 | 1,833 | 3,523,600 |
| 2010/06/04 | 1,906 | 1,950 | 1,901 | 1,925 | 3,685,900 |
| 2010/06/03 | 1,879 | 1,915 | 1,874 | 1,893 | 3,503,300 |
| 2010/06/02 | 1,842 | 1,879 | 1,815 | 1,828 | 3,746,000 |
| 2010/06/01 | 1,825 | 1,847 | 1,800 | 1,840 | 2,145,300 |
| 2010/05/31 | 1,855 | 1,879 | 1,827 | 1,827 | 2,121,300 |
| 2010/05/28 | 1,838 | 1,844 | 1,805 | 1,828 | 3,361,100 |
| 2010/05/27 | 1,751 | 1,798 | 1,740 | 1,798 | 3,375,300 |
| 2010/05/26 | 1,751 | 1,760 | 1,716 | 1,750 | 4,156,800 |
| 2010/05/25 | 1,768 | 1,770 | 1,725 | 1,732 | 2,836,100 |
| 2010/05/24 | 1,785 | 1,800 | 1,767 | 1,792 | 2,611,300 |
| 2010/05/21 | 1,762 | 1,800 | 1,750 | 1,775 | 4,347,400 |
| 2010/05/20 | 1,879 | 1,879 | 1,828 | 1,838 | 3,830,000 |
| 2010/05/19 | 1,916 | 1,955 | 1,902 | 1,910 | 5,068,600 |
| 2010/05/18 | 1,926 | 1,926 | 1,898 | 1,916 | 2,491,000 |
| 2010/05/17 | 1,891 | 1,920 | 1,881 | 1,890 | 3,048,800 |
| 2010/05/14 | 1,947 | 1,957 | 1,920 | 1,927 | 2,971,400 |
| 2010/05/13 | 1,929 | 1,975 | 1,918 | 1,968 | 3,222,700 |
| 2010/05/12 | 1,880 | 1,918 | 1,880 | 1,895 | 3,381,700 |
| 2010/05/11 | 1,898 | 1,905 | 1,856 | 1,878 | 4,723,200 |
| 2010/05/10 | 1,830 | 1,879 | 1,820 | 1,858 | 2,500,500 |
| 2010/05/07 | 1,827 | 1,864 | 1,816 | 1,831 | 5,240,500 |
| 2010/05/06 | 1,900 | 1,903 | 1,862 | 1,867 | 5,778,700 |
| 2010/04/30 | 1,996 | 2,000 | 1,978 | 1,989 | 2,833,000 |
| 2010/04/28 | 1,945 | 1,977 | 1,930 | 1,973 | 3,521,400 |
| 2010/04/27 | 1,981 | 1,998 | 1,973 | 1,985 | 2,971,500 |
| 2010/04/26 | 1,959 | 2,017 | 1,957 | 2,014 | 3,881,800 |
| 2010/04/23 | 1,922 | 1,935 | 1,917 | 1,933 | 2,343,300 |
| 2010/04/22 | 1,950 | 1,951 | 1,915 | 1,932 | 2,635,400 |
| 2010/04/21 | 1,951 | 1,963 | 1,943 | 1,957 | 2,668,700 |
| 2010/04/20 | 1,950 | 1,986 | 1,942 | 1,946 | 3,341,200 |
| 2010/04/19 | 1,932 | 1,942 | 1,910 | 1,929 | 2,782,600 |
| 2010/04/16 | 2,001 | 2,005 | 1,961 | 1,962 | 2,102,500 |
| 2010/04/15 | 2,006 | 2,014 | 1,991 | 2,005 | 1,909,700 |
| 2010/04/14 | 2,012 | 2,020 | 1,984 | 2,002 | 2,595,500 |
| 2010/04/13 | 2,015 | 2,023 | 1,984 | 1,996 | 2,352,800 |
| 2010/04/12 | 2,052 | 2,052 | 2,020 | 2,023 | 1,789,000 |
| 2010/04/09 | 2,000 | 2,025 | 1,996 | 2,025 | 3,807,400 |
| 2010/04/08 | 2,025 | 2,032 | 2,009 | 2,014 | 2,657,600 |
| 2010/04/07 | 2,074 | 2,091 | 2,052 | 2,066 | 1,959,400 |
| 2010/04/06 | 2,095 | 2,119 | 2,058 | 2,073 | 2,715,900 |
| 2010/04/05 | 2,116 | 2,123 | 2,093 | 2,098 | 1,911,500 |
| 2010/04/02 | 2,100 | 2,138 | 2,099 | 2,107 | 2,683,900 |
| 2010/04/01 | 2,100 | 2,110 | 2,063 | 2,092 | 2,685,200 |
| 2010/03/31 | 2,084 | 2,087 | 2,056 | 2,063 | 2,757,500 |
| 2010/03/30 | 2,070 | 2,085 | 2,054 | 2,079 | 3,059,800 |
| 2010/03/29 | 2,060 | 2,065 | 2,046 | 2,065 | 1,595,600 |
| 2010/03/26 | 2,037 | 2,069 | 2,037 | 2,060 | 2,405,900 |
| 2010/03/25 | 2,060 | 2,115 | 2,040 | 2,047 | 4,551,700 |
| 2010/03/24 | 2,051 | 2,057 | 2,041 | 2,048 | 2,450,000 |
| 2010/03/23 | 2,021 | 2,056 | 2,020 | 2,048 | 1,882,700 |
| 2010/03/19 | 2,036 | 2,051 | 2,032 | 2,044 | 1,737,300 |
| 2010/03/18 | 2,050 | 2,053 | 2,020 | 2,024 | 1,803,800 |
| 2010/03/17 | 2,030 | 2,053 | 2,013 | 2,053 | 2,410,900 |
| 2010/03/16 | 2,031 | 2,056 | 2,012 | 2,016 | 2,540,100 |
| 2010/03/15 | 2,044 | 2,054 | 2,016 | 2,030 | 2,221,300 |
| 2010/03/12 | 2,065 | 2,076 | 2,042 | 2,044 | 5,865,300 |
| 2010/03/11 | 2,045 | 2,047 | 2,019 | 2,034 | 1,844,800 |
| 2010/03/10 | 2,007 | 2,040 | 2,005 | 2,035 | 2,566,200 |
| 2010/03/09 | 2,030 | 2,030 | 2,001 | 2,010 | 2,100,300 |
| 2010/03/08 | 1,992 | 2,033 | 1,982 | 2,031 | 5,339,500 |
| 2010/03/05 | 1,929 | 1,958 | 1,915 | 1,952 | 3,285,300 |
| 2010/03/04 | 1,935 | 1,935 | 1,893 | 1,896 | 2,482,900 |
| 2010/03/03 | 1,890 | 1,947 | 1,889 | 1,935 | 2,833,900 |
| 2010/03/02 | 1,914 | 1,915 | 1,890 | 1,908 | 1,539,300 |
| 2010/03/01 | 1,884 | 1,927 | 1,880 | 1,914 | 2,057,500 |
| 2010/02/26 | 1,868 | 1,908 | 1,863 | 1,889 | 3,576,800 |
| 2010/02/25 | 1,930 | 1,933 | 1,863 | 1,869 | 2,811,300 |
| 2010/02/24 | 1,905 | 1,923 | 1,883 | 1,912 | 2,739,600 |
| 2010/02/23 | 1,965 | 1,971 | 1,928 | 1,937 | 3,410,400 |
| 2010/02/22 | 1,958 | 1,983 | 1,957 | 1,981 | 1,688,700 |
| 2010/02/19 | 1,987 | 1,991 | 1,932 | 1,935 | 2,446,000 |
| 2010/02/18 | 1,990 | 1,997 | 1,973 | 1,985 | 1,924,900 |
| 2010/02/17 | 1,974 | 1,992 | 1,965 | 1,989 | 1,991,000 |
| 2010/02/16 | 1,950 | 1,973 | 1,938 | 1,956 | 2,048,800 |
| 2010/02/15 | 2,002 | 2,006 | 1,967 | 1,973 | 1,266,500 |
| 2010/02/12 | 2,012 | 2,012 | 1,972 | 1,994 | 2,194,800 |
| 2010/02/10 | 2,009 | 2,017 | 1,970 | 1,982 | 2,527,300 |
| 2010/02/09 | 1,981 | 2,018 | 1,968 | 2,008 | 2,332,800 |
| 2010/02/08 | 2,000 | 2,005 | 1,982 | 1,995 | 2,792,600 |
| 2010/02/05 | 2,005 | 2,045 | 2,000 | 2,031 | 3,345,000 |
| 2010/02/04 | 2,113 | 2,129 | 2,049 | 2,075 | 2,377,800 |
| 2010/02/03 | 2,130 | 2,136 | 2,100 | 2,108 | 1,871,500 |
| 2010/02/02 | 2,058 | 2,113 | 2,043 | 2,102 | 2,538,200 |
| 2010/02/01 | 2,058 | 2,069 | 2,024 | 2,055 | 2,495,800 |
| 2010/01/29 | 2,093 | 2,097 | 2,038 | 2,051 | 2,907,400 |
| 2010/01/28 | 2,105 | 2,120 | 2,080 | 2,084 | 2,946,700 |
| 2010/01/27 | 2,123 | 2,179 | 2,100 | 2,110 | 3,659,600 |
| 2010/01/26 | 2,144 | 2,180 | 2,114 | 2,132 | 2,563,600 |
| 2010/01/25 | 2,155 | 2,155 | 2,125 | 2,131 | 2,065,400 |
| 2010/01/22 | 2,175 | 2,178 | 2,138 | 2,157 | 3,567,900 |
| 2010/01/21 | 2,169 | 2,214 | 2,156 | 2,192 | 3,002,000 |
| 2010/01/20 | 2,198 | 2,213 | 2,181 | 2,185 | 1,814,700 |
| 2010/01/19 | 2,202 | 2,209 | 2,188 | 2,203 | 1,460,900 |
| 2010/01/18 | 2,206 | 2,218 | 2,195 | 2,215 | 2,539,300 |
| 2010/01/15 | 2,215 | 2,245 | 2,192 | 2,206 | 3,516,100 |
| 2010/01/14 | 2,220 | 2,250 | 2,200 | 2,238 | 2,893,200 |
| 2010/01/13 | 2,220 | 2,238 | 2,210 | 2,219 | 1,652,500 |
| 2010/01/12 | 2,241 | 2,259 | 2,217 | 2,244 | 3,079,200 |
| 2010/01/08 | 2,255 | 2,271 | 2,218 | 2,240 | 2,870,300 |
| 2010/01/07 | 2,272 | 2,280 | 2,221 | 2,235 | 2,985,700 |
| 2010/01/06 | 2,260 | 2,305 | 2,252 | 2,280 | 2,364,300 |
| 2010/01/05 | 2,340 | 2,340 | 2,247 | 2,260 | 1,939,600 |
| 2010/01/04 | 2,272 | 2,318 | 2,270 | 2,301 | 723,500 |