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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,593 | 1,598 | 1,580 | 1,592 | 521,500 |
| 2011/12/29 | 1,573 | 1,589 | 1,563 | 1,586 | 839,700 |
| 2011/12/28 | 1,607 | 1,611 | 1,582 | 1,589 | 1,239,500 |
| 2011/12/27 | 1,607 | 1,620 | 1,598 | 1,611 | 1,075,300 |
| 2011/12/26 | 1,610 | 1,620 | 1,602 | 1,608 | 1,108,900 |
| 2011/12/22 | 1,575 | 1,598 | 1,566 | 1,581 | 1,034,500 |
| 2011/12/21 | 1,595 | 1,598 | 1,573 | 1,577 | 1,540,900 |
| 2011/12/20 | 1,570 | 1,581 | 1,560 | 1,563 | 683,400 |
| 2011/12/19 | 1,554 | 1,576 | 1,548 | 1,558 | 1,190,200 |
| 2011/12/16 | 1,586 | 1,587 | 1,556 | 1,566 | 1,900,800 |
| 2011/12/15 | 1,590 | 1,598 | 1,569 | 1,573 | 1,277,500 |
| 2011/12/14 | 1,616 | 1,623 | 1,597 | 1,603 | 1,922,500 |
| 2011/12/13 | 1,611 | 1,624 | 1,599 | 1,621 | 1,748,300 |
| 2011/12/12 | 1,642 | 1,654 | 1,636 | 1,642 | 1,340,600 |
| 2011/12/09 | 1,593 | 1,650 | 1,589 | 1,629 | 5,106,000 |
| 2011/12/08 | 1,635 | 1,648 | 1,618 | 1,642 | 1,457,200 |
| 2011/12/07 | 1,647 | 1,660 | 1,637 | 1,656 | 1,443,500 |
| 2011/12/06 | 1,652 | 1,654 | 1,628 | 1,641 | 850,600 |
| 2011/12/05 | 1,652 | 1,655 | 1,641 | 1,645 | 766,200 |
| 2011/12/02 | 1,630 | 1,644 | 1,622 | 1,642 | 1,100,800 |
| 2011/12/01 | 1,648 | 1,659 | 1,633 | 1,638 | 1,528,300 |
| 2011/11/30 | 1,603 | 1,613 | 1,594 | 1,608 | 1,785,800 |
| 2011/11/29 | 1,578 | 1,616 | 1,569 | 1,607 | 1,447,000 |
| 2011/11/28 | 1,583 | 1,588 | 1,560 | 1,563 | 1,126,800 |
| 2011/11/25 | 1,521 | 1,557 | 1,516 | 1,543 | 1,794,500 |
| 2011/11/24 | 1,503 | 1,545 | 1,501 | 1,533 | 2,042,800 |
| 2011/11/22 | 1,510 | 1,547 | 1,507 | 1,519 | 2,047,900 |
| 2011/11/21 | 1,560 | 1,561 | 1,523 | 1,530 | 1,760,800 |
| 2011/11/18 | 1,584 | 1,596 | 1,562 | 1,565 | 1,788,100 |
| 2011/11/17 | 1,598 | 1,624 | 1,586 | 1,609 | 1,144,300 |
| 2011/11/16 | 1,615 | 1,630 | 1,603 | 1,606 | 1,005,700 |
| 2011/11/15 | 1,624 | 1,633 | 1,605 | 1,609 | 854,800 |
| 2011/11/14 | 1,641 | 1,646 | 1,622 | 1,631 | 920,400 |
| 2011/11/11 | 1,621 | 1,642 | 1,607 | 1,621 | 1,830,500 |
| 2011/11/10 | 1,605 | 1,624 | 1,595 | 1,610 | 1,665,200 |
| 2011/11/09 | 1,652 | 1,662 | 1,637 | 1,645 | 1,063,900 |
| 2011/11/08 | 1,651 | 1,655 | 1,626 | 1,641 | 1,928,800 |
| 2011/11/07 | 1,634 | 1,646 | 1,614 | 1,640 | 1,132,800 |
| 2011/11/04 | 1,609 | 1,638 | 1,590 | 1,633 | 1,874,500 |
| 2011/11/02 | 1,607 | 1,612 | 1,570 | 1,579 | 2,368,500 |
| 2011/11/01 | 1,662 | 1,670 | 1,599 | 1,618 | 2,032,200 |
| 2011/10/31 | 1,698 | 1,723 | 1,685 | 1,694 | 1,789,100 |
| 2011/10/28 | 1,705 | 1,716 | 1,691 | 1,704 | 1,273,900 |
| 2011/10/27 | 1,658 | 1,673 | 1,642 | 1,672 | 1,093,400 |
| 2011/10/26 | 1,651 | 1,668 | 1,625 | 1,653 | 1,061,800 |
| 2011/10/25 | 1,679 | 1,680 | 1,658 | 1,659 | 1,200,700 |
| 2011/10/24 | 1,657 | 1,690 | 1,650 | 1,682 | 1,700,900 |
| 2011/10/21 | 1,620 | 1,641 | 1,612 | 1,638 | 1,143,600 |
| 2011/10/20 | 1,628 | 1,633 | 1,604 | 1,623 | 1,153,200 |
| 2011/10/19 | 1,662 | 1,670 | 1,630 | 1,639 | 1,151,900 |
| 2011/10/18 | 1,645 | 1,653 | 1,622 | 1,646 | 1,570,800 |
| 2011/10/17 | 1,700 | 1,707 | 1,675 | 1,679 | 1,196,200 |
| 2011/10/14 | 1,651 | 1,691 | 1,590 | 1,656 | 2,942,200 |
| 2011/10/13 | 1,683 | 1,687 | 1,652 | 1,659 | 1,420,100 |
| 2011/10/12 | 1,625 | 1,657 | 1,625 | 1,651 | 1,049,800 |
| 2011/10/11 | 1,681 | 1,688 | 1,619 | 1,641 | 3,743,200 |
| 2011/10/07 | 1,700 | 1,720 | 1,662 | 1,665 | 1,974,500 |
| 2011/10/06 | 1,690 | 1,698 | 1,669 | 1,694 | 1,864,700 |
| 2011/10/05 | 1,669 | 1,682 | 1,646 | 1,670 | 2,567,600 |
| 2011/10/04 | 1,647 | 1,652 | 1,617 | 1,639 | 2,509,100 |
| 2011/10/03 | 1,682 | 1,697 | 1,630 | 1,663 | 3,146,100 |
| 2011/09/30 | 1,694 | 1,734 | 1,674 | 1,722 | 3,021,600 |
| 2011/09/29 | 1,657 | 1,699 | 1,631 | 1,695 | 2,983,900 |
| 2011/09/28 | 1,667 | 1,695 | 1,655 | 1,683 | 2,788,500 |
| 2011/09/27 | 1,644 | 1,645 | 1,609 | 1,640 | 2,373,200 |
| 2011/09/26 | 1,653 | 1,657 | 1,602 | 1,628 | 2,397,300 |
| 2011/09/22 | 1,620 | 1,641 | 1,604 | 1,637 | 2,545,800 |
| 2011/09/21 | 1,649 | 1,660 | 1,630 | 1,651 | 2,259,600 |
| 2011/09/20 | 1,690 | 1,695 | 1,642 | 1,659 | 6,017,900 |
| 2011/09/16 | 1,585 | 1,615 | 1,574 | 1,610 | 2,442,200 |
| 2011/09/15 | 1,549 | 1,573 | 1,540 | 1,553 | 2,267,400 |
| 2011/09/14 | 1,559 | 1,573 | 1,532 | 1,541 | 2,104,200 |
| 2011/09/13 | 1,540 | 1,550 | 1,517 | 1,538 | 4,180,700 |
| 2011/09/12 | 1,480 | 1,501 | 1,468 | 1,484 | 3,022,600 |
| 2011/09/09 | 1,529 | 1,543 | 1,517 | 1,526 | 3,427,200 |
| 2011/09/08 | 1,548 | 1,564 | 1,529 | 1,544 | 1,295,000 |
| 2011/09/07 | 1,520 | 1,536 | 1,502 | 1,529 | 1,675,900 |
| 2011/09/06 | 1,507 | 1,509 | 1,480 | 1,481 | 2,175,600 |
| 2011/09/05 | 1,557 | 1,563 | 1,526 | 1,532 | 1,033,000 |
| 2011/09/02 | 1,581 | 1,588 | 1,568 | 1,579 | 1,237,700 |
| 2011/09/01 | 1,567 | 1,599 | 1,566 | 1,592 | 1,276,500 |
| 2011/08/31 | 1,558 | 1,580 | 1,551 | 1,564 | 1,604,800 |
| 2011/08/30 | 1,598 | 1,607 | 1,554 | 1,557 | 2,412,300 |
| 2011/08/29 | 1,559 | 1,605 | 1,550 | 1,575 | 2,559,000 |
| 2011/08/26 | 1,523 | 1,553 | 1,521 | 1,549 | 1,454,200 |
| 2011/08/25 | 1,530 | 1,557 | 1,523 | 1,535 | 1,803,200 |
| 2011/08/24 | 1,546 | 1,552 | 1,495 | 1,501 | 1,567,900 |
| 2011/08/23 | 1,515 | 1,534 | 1,499 | 1,530 | 2,840,500 |
| 2011/08/22 | 1,510 | 1,521 | 1,493 | 1,497 | 1,619,500 |
| 2011/08/19 | 1,510 | 1,544 | 1,503 | 1,522 | 2,319,300 |
| 2011/08/18 | 1,591 | 1,593 | 1,552 | 1,557 | 1,829,100 |
| 2011/08/17 | 1,601 | 1,604 | 1,584 | 1,597 | 1,460,600 |
| 2011/08/16 | 1,624 | 1,633 | 1,604 | 1,620 | 1,698,800 |
| 2011/08/15 | 1,611 | 1,628 | 1,607 | 1,627 | 1,696,500 |
| 2011/08/12 | 1,642 | 1,648 | 1,593 | 1,604 | 2,573,900 |
| 2011/08/11 | 1,624 | 1,641 | 1,608 | 1,632 | 2,507,200 |
| 2011/08/10 | 1,660 | 1,679 | 1,646 | 1,655 | 2,787,500 |
| 2011/08/09 | 1,609 | 1,638 | 1,586 | 1,635 | 3,014,300 |
| 2011/08/08 | 1,642 | 1,662 | 1,624 | 1,651 | 2,167,600 |
| 2011/08/05 | 1,679 | 1,685 | 1,661 | 1,681 | 3,116,400 |
| 2011/08/04 | 1,734 | 1,770 | 1,726 | 1,743 | 1,782,000 |
| 2011/08/03 | 1,730 | 1,745 | 1,726 | 1,739 | 1,545,500 |
| 2011/08/02 | 1,784 | 1,785 | 1,760 | 1,775 | 1,393,100 |
| 2011/08/01 | 1,788 | 1,818 | 1,787 | 1,793 | 2,161,200 |
| 2011/07/29 | 1,814 | 1,820 | 1,786 | 1,791 | 1,731,500 |
| 2011/07/28 | 1,802 | 1,818 | 1,798 | 1,807 | 1,564,200 |
| 2011/07/27 | 1,840 | 1,845 | 1,830 | 1,840 | 1,428,900 |
| 2011/07/26 | 1,867 | 1,877 | 1,854 | 1,863 | 1,247,100 |
| 2011/07/25 | 1,850 | 1,856 | 1,840 | 1,853 | 1,175,100 |
| 2011/07/22 | 1,862 | 1,873 | 1,849 | 1,870 | 1,514,400 |
| 2011/07/21 | 1,838 | 1,839 | 1,823 | 1,838 | 1,630,200 |
| 2011/07/20 | 1,838 | 1,838 | 1,823 | 1,828 | 1,140,300 |
| 2011/07/19 | 1,828 | 1,830 | 1,814 | 1,815 | 1,518,200 |
| 2011/07/15 | 1,813 | 1,835 | 1,808 | 1,827 | 1,057,900 |
| 2011/07/14 | 1,808 | 1,835 | 1,792 | 1,814 | 1,969,000 |
| 2011/07/13 | 1,825 | 1,839 | 1,814 | 1,820 | 1,368,600 |
| 2011/07/12 | 1,827 | 1,837 | 1,816 | 1,833 | 1,535,100 |
| 2011/07/11 | 1,851 | 1,865 | 1,845 | 1,859 | 1,477,500 |
| 2011/07/08 | 1,871 | 1,883 | 1,857 | 1,871 | 2,421,900 |
| 2011/07/07 | 1,842 | 1,857 | 1,831 | 1,838 | 1,740,200 |
| 2011/07/06 | 1,837 | 1,865 | 1,829 | 1,864 | 1,784,100 |
| 2011/07/05 | 1,828 | 1,840 | 1,819 | 1,827 | 1,549,100 |
| 2011/07/04 | 1,850 | 1,851 | 1,823 | 1,830 | 1,560,900 |
| 2011/07/01 | 1,829 | 1,838 | 1,818 | 1,821 | 2,277,100 |
| 2011/06/30 | 1,823 | 1,830 | 1,794 | 1,805 | 2,402,200 |
| 2011/06/29 | 1,816 | 1,820 | 1,802 | 1,820 | 1,450,300 |
| 2011/06/28 | 1,798 | 1,809 | 1,785 | 1,793 | 1,838,600 |
| 2011/06/27 | 1,777 | 1,789 | 1,770 | 1,772 | 2,081,800 |
| 2011/06/24 | 1,758 | 1,782 | 1,755 | 1,769 | 2,224,800 |
| 2011/06/23 | 1,700 | 1,789 | 1,697 | 1,757 | 6,131,200 |
| 2011/06/22 | 1,700 | 1,708 | 1,691 | 1,704 | 1,718,100 |
| 2011/06/21 | 1,697 | 1,698 | 1,675 | 1,685 | 1,543,500 |
| 2011/06/20 | 1,710 | 1,710 | 1,673 | 1,679 | 1,725,700 |
| 2011/06/17 | 1,680 | 1,700 | 1,666 | 1,693 | 3,465,100 |
| 2011/06/16 | 1,700 | 1,716 | 1,685 | 1,686 | 2,151,700 |
| 2011/06/15 | 1,735 | 1,735 | 1,718 | 1,728 | 1,206,800 |
| 2011/06/14 | 1,700 | 1,724 | 1,693 | 1,717 | 1,039,900 |
| 2011/06/13 | 1,701 | 1,710 | 1,689 | 1,701 | 1,303,600 |
| 2011/06/10 | 1,713 | 1,760 | 1,712 | 1,731 | 4,665,900 |
| 2011/06/09 | 1,709 | 1,710 | 1,680 | 1,695 | 2,564,500 |
| 2011/06/08 | 1,720 | 1,730 | 1,711 | 1,725 | 1,007,400 |
| 2011/06/07 | 1,710 | 1,731 | 1,704 | 1,727 | 1,367,900 |
| 2011/06/06 | 1,722 | 1,730 | 1,707 | 1,719 | 2,068,000 |
| 2011/06/03 | 1,726 | 1,732 | 1,703 | 1,709 | 1,676,900 |
| 2011/06/02 | 1,736 | 1,737 | 1,712 | 1,729 | 2,802,300 |
| 2011/06/01 | 1,791 | 1,792 | 1,763 | 1,767 | 2,117,600 |
| 2011/05/31 | 1,770 | 1,794 | 1,757 | 1,791 | 1,692,500 |
| 2011/05/30 | 1,767 | 1,789 | 1,760 | 1,771 | 1,355,600 |
| 2011/05/27 | 1,789 | 1,794 | 1,772 | 1,773 | 1,241,900 |
| 2011/05/26 | 1,778 | 1,803 | 1,772 | 1,795 | 2,765,000 |
| 2011/05/25 | 1,761 | 1,786 | 1,737 | 1,740 | 1,720,200 |
| 2011/05/24 | 1,752 | 1,764 | 1,733 | 1,759 | 1,722,200 |
| 2011/05/23 | 1,750 | 1,753 | 1,727 | 1,751 | 1,773,900 |
| 2011/05/20 | 1,773 | 1,782 | 1,751 | 1,753 | 2,383,200 |
| 2011/05/19 | 1,802 | 1,810 | 1,781 | 1,785 | 1,767,200 |
| 2011/05/18 | 1,806 | 1,833 | 1,791 | 1,802 | 2,572,000 |
| 2011/05/17 | 1,793 | 1,814 | 1,786 | 1,807 | 2,379,900 |
| 2011/05/16 | 1,788 | 1,816 | 1,774 | 1,785 | 2,369,400 |
| 2011/05/13 | 1,806 | 1,813 | 1,771 | 1,800 | 5,014,100 |
| 2011/05/12 | 1,830 | 1,864 | 1,812 | 1,816 | 4,010,400 |
| 2011/05/11 | 1,890 | 1,902 | 1,820 | 1,833 | 3,652,200 |
| 2011/05/10 | 1,853 | 1,889 | 1,831 | 1,856 | 2,026,200 |
| 2011/05/09 | 1,867 | 1,867 | 1,840 | 1,853 | 1,808,600 |
| 2011/05/06 | 1,885 | 1,891 | 1,852 | 1,860 | 3,572,600 |
| 2011/05/02 | 1,937 | 1,945 | 1,918 | 1,920 | 2,171,200 |
| 2011/04/28 | 1,909 | 1,950 | 1,900 | 1,918 | 3,918,800 |
| 2011/04/27 | 1,834 | 1,890 | 1,825 | 1,877 | 3,134,000 |
| 2011/04/26 | 1,847 | 1,848 | 1,814 | 1,818 | 2,222,100 |
| 2011/04/25 | 1,861 | 1,875 | 1,848 | 1,850 | 1,870,500 |
| 2011/04/22 | 1,834 | 1,874 | 1,825 | 1,861 | 1,770,800 |
| 2011/04/21 | 1,839 | 1,854 | 1,830 | 1,845 | 1,329,300 |
| 2011/04/20 | 1,795 | 1,832 | 1,791 | 1,823 | 1,915,100 |
| 2011/04/19 | 1,785 | 1,785 | 1,765 | 1,776 | 1,140,600 |
| 2011/04/18 | 1,826 | 1,826 | 1,796 | 1,807 | 1,479,000 |
| 2011/04/15 | 1,834 | 1,836 | 1,813 | 1,820 | 1,581,700 |
| 2011/04/14 | 1,798 | 1,850 | 1,798 | 1,843 | 2,241,700 |
| 2011/04/13 | 1,776 | 1,812 | 1,775 | 1,797 | 2,341,200 |
| 2011/04/12 | 1,797 | 1,798 | 1,772 | 1,782 | 1,580,400 |
| 2011/04/11 | 1,824 | 1,824 | 1,800 | 1,809 | 1,902,800 |
| 2011/04/08 | 1,820 | 1,850 | 1,791 | 1,843 | 3,092,200 |
| 2011/04/07 | 1,836 | 1,839 | 1,811 | 1,818 | 1,766,200 |
| 2011/04/06 | 1,818 | 1,824 | 1,795 | 1,797 | 1,865,200 |
| 2011/04/05 | 1,829 | 1,829 | 1,791 | 1,796 | 1,946,200 |
| 2011/04/04 | 1,835 | 1,844 | 1,809 | 1,810 | 1,129,800 |
| 2011/04/01 | 1,842 | 1,853 | 1,814 | 1,819 | 2,045,100 |
| 2011/03/31 | 1,848 | 1,863 | 1,828 | 1,859 | 2,333,900 |
| 2011/03/30 | 1,782 | 1,844 | 1,773 | 1,843 | 4,151,900 |
| 2011/03/29 | 1,733 | 1,750 | 1,710 | 1,749 | 2,656,100 |
| 2011/03/28 | 1,770 | 1,782 | 1,751 | 1,766 | 2,009,400 |
| 2011/03/25 | 1,770 | 1,776 | 1,748 | 1,762 | 2,247,600 |
| 2011/03/24 | 1,734 | 1,748 | 1,726 | 1,743 | 1,847,900 |
| 2011/03/23 | 1,765 | 1,767 | 1,713 | 1,728 | 3,359,500 |
| 2011/03/22 | 1,777 | 1,791 | 1,757 | 1,784 | 2,662,200 |
| 2011/03/18 | 1,702 | 1,759 | 1,701 | 1,726 | 3,594,400 |
| 2011/03/17 | 1,631 | 1,705 | 1,622 | 1,686 | 5,504,900 |
| 2011/03/16 | 1,750 | 1,831 | 1,715 | 1,736 | 5,989,600 |
| 2011/03/15 | 1,770 | 1,771 | 1,610 | 1,665 | 5,311,400 |
| 2011/03/14 | 1,778 | 1,867 | 1,753 | 1,824 | 4,212,100 |
| 2011/03/11 | 1,902 | 1,924 | 1,895 | 1,898 | 5,451,400 |
| 2011/03/10 | 1,921 | 1,928 | 1,901 | 1,928 | 2,102,400 |
| 2011/03/09 | 1,934 | 1,944 | 1,912 | 1,918 | 1,625,900 |
| 2011/03/08 | 1,909 | 1,925 | 1,903 | 1,914 | 1,538,800 |
| 2011/03/07 | 1,950 | 1,953 | 1,908 | 1,916 | 2,479,400 |
| 2011/03/04 | 1,990 | 2,000 | 1,956 | 1,964 | 1,783,500 |
| 2011/03/03 | 1,958 | 1,980 | 1,954 | 1,979 | 2,824,800 |
| 2011/03/02 | 1,951 | 1,965 | 1,937 | 1,946 | 3,324,400 |
| 2011/03/01 | 1,944 | 1,986 | 1,920 | 1,985 | 4,219,800 |
| 2011/02/28 | 1,900 | 1,937 | 1,881 | 1,931 | 2,478,800 |
| 2011/02/25 | 1,886 | 1,898 | 1,874 | 1,893 | 2,534,900 |
| 2011/02/24 | 1,889 | 1,896 | 1,874 | 1,879 | 2,440,700 |
| 2011/02/23 | 1,898 | 1,909 | 1,885 | 1,893 | 2,181,200 |
| 2011/02/22 | 1,935 | 1,938 | 1,904 | 1,907 | 2,875,900 |
| 2011/02/21 | 1,954 | 1,954 | 1,940 | 1,950 | 1,645,000 |
| 2011/02/18 | 1,954 | 1,961 | 1,946 | 1,959 | 1,649,600 |
| 2011/02/17 | 1,965 | 1,974 | 1,945 | 1,953 | 2,818,400 |
| 2011/02/16 | 1,946 | 1,964 | 1,945 | 1,952 | 2,881,700 |
| 2011/02/15 | 1,974 | 1,977 | 1,962 | 1,964 | 2,514,000 |
| 2011/02/14 | 1,958 | 1,969 | 1,945 | 1,963 | 2,436,100 |
| 2011/02/10 | 1,930 | 1,947 | 1,915 | 1,931 | 2,116,500 |
| 2011/02/09 | 1,991 | 1,992 | 1,934 | 1,940 | 3,519,100 |
| 2011/02/08 | 1,978 | 2,019 | 1,962 | 1,971 | 3,243,300 |
| 2011/02/07 | 2,014 | 2,015 | 1,978 | 1,987 | 1,667,500 |
| 2011/02/04 | 1,989 | 1,994 | 1,974 | 1,982 | 1,704,200 |
| 2011/02/03 | 1,964 | 1,964 | 1,942 | 1,959 | 1,486,300 |
| 2011/02/02 | 1,968 | 1,991 | 1,967 | 1,977 | 2,408,400 |
| 2011/02/01 | 1,961 | 1,976 | 1,926 | 1,941 | 4,097,800 |
| 2011/01/31 | 1,984 | 1,988 | 1,941 | 1,986 | 2,740,000 |
| 2011/01/28 | 2,040 | 2,042 | 2,006 | 2,015 | 1,559,100 |
| 2011/01/27 | 2,049 | 2,049 | 2,010 | 2,027 | 1,804,000 |
| 2011/01/26 | 2,003 | 2,023 | 2,000 | 2,010 | 1,447,300 |
| 2011/01/25 | 1,989 | 2,014 | 1,986 | 2,006 | 1,842,200 |
| 2011/01/24 | 1,994 | 2,000 | 1,966 | 1,991 | 1,939,900 |
| 2011/01/21 | 2,022 | 2,032 | 1,974 | 1,982 | 2,782,400 |
| 2011/01/20 | 2,024 | 2,034 | 2,007 | 2,021 | 1,870,600 |
| 2011/01/19 | 2,018 | 2,042 | 2,018 | 2,042 | 1,582,300 |
| 2011/01/18 | 2,020 | 2,045 | 2,013 | 2,015 | 2,262,300 |
| 2011/01/17 | 2,087 | 2,087 | 2,014 | 2,035 | 3,413,900 |
| 2011/01/14 | 2,082 | 2,117 | 2,068 | 2,071 | 3,125,000 |
| 2011/01/13 | 2,125 | 2,126 | 2,092 | 2,110 | 2,058,500 |
| 2011/01/12 | 2,123 | 2,133 | 2,087 | 2,092 | 2,254,200 |
| 2011/01/11 | 2,120 | 2,137 | 2,115 | 2,121 | 2,003,300 |
| 2011/01/07 | 2,113 | 2,142 | 2,109 | 2,141 | 3,215,400 |
| 2011/01/06 | 2,075 | 2,105 | 2,072 | 2,102 | 2,796,900 |
| 2011/01/05 | 2,029 | 2,033 | 2,019 | 2,031 | 1,316,700 |
| 2011/01/04 | 2,050 | 2,050 | 2,020 | 2,027 | 1,438,400 |