キヤノン(7751)の株価時系列情報
キヤノン(7751)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 | 3,940 | 3,970 | 3,910 | 3,910 | 2,920,300 |
| 2009/12/29 | 3,930 | 3,950 | 3,890 | 3,910 | 5,969,300 |
| 2009/12/28 | 3,950 | 3,990 | 3,920 | 3,960 | 4,873,100 |
| 2009/12/25 | 3,980 | 3,990 | 3,920 | 3,950 | 3,481,300 |
| 2009/12/24 | 3,930 | 4,070 | 3,920 | 4,020 | 9,924,500 |
| 2009/12/22 | 3,760 | 3,800 | 3,740 | 3,790 | 3,399,700 |
| 2009/12/21 | 3,750 | 3,760 | 3,720 | 3,720 | 2,167,400 |
| 2009/12/18 | 3,750 | 3,760 | 3,700 | 3,740 | 4,860,500 |
| 2009/12/17 | 3,750 | 3,780 | 3,740 | 3,740 | 2,906,500 |
| 2009/12/16 | 3,760 | 3,780 | 3,720 | 3,740 | 2,832,300 |
| 2009/12/15 | 3,710 | 3,740 | 3,690 | 3,730 | 3,136,100 |
| 2009/12/14 | 3,790 | 3,800 | 3,710 | 3,760 | 3,649,700 |
| 2009/12/11 | 3,760 | 3,770 | 3,660 | 3,750 | 10,151,300 |
| 2009/12/10 | 3,690 | 3,750 | 3,670 | 3,710 | 5,908,000 |
| 2009/12/09 | 3,640 | 3,670 | 3,630 | 3,650 | 4,152,200 |
| 2009/12/08 | 3,730 | 3,730 | 3,690 | 3,710 | 5,269,800 |
| 2009/12/07 | 3,700 | 3,780 | 3,670 | 3,750 | 7,228,200 |
| 2009/12/04 | 3,610 | 3,660 | 3,580 | 3,630 | 6,217,900 |
| 2009/12/03 | 3,470 | 3,540 | 3,430 | 3,530 | 6,374,500 |
| 2009/12/02 | 3,370 | 3,390 | 3,320 | 3,350 | 5,523,200 |
| 2009/12/01 | 3,250 | 3,410 | 3,230 | 3,400 | 7,852,700 |
| 2009/11/30 | 3,280 | 3,330 | 3,260 | 3,330 | 4,666,400 |
| 2009/11/27 | 3,200 | 3,240 | 3,180 | 3,200 | 5,498,600 |
| 2009/11/26 | 3,320 | 3,350 | 3,290 | 3,290 | 3,827,300 |
| 2009/11/25 | 3,330 | 3,370 | 3,330 | 3,360 | 4,003,800 |
| 2009/11/24 | 3,410 | 3,410 | 3,360 | 3,360 | 3,004,500 |
| 2009/11/20 | 3,340 | 3,410 | 3,330 | 3,400 | 4,726,400 |
| 2009/11/19 | 3,440 | 3,450 | 3,330 | 3,350 | 6,018,700 |
| 2009/11/18 | 3,450 | 3,500 | 3,450 | 3,460 | 3,223,900 |
| 2009/11/17 | 3,440 | 3,480 | 3,430 | 3,470 | 6,101,700 |
| 2009/11/16 | 3,410 | 3,440 | 3,340 | 3,370 | 5,969,800 |
| 2009/11/13 | 3,410 | 3,450 | 3,390 | 3,420 | 3,388,700 |
| 2009/11/12 | 3,450 | 3,450 | 3,380 | 3,410 | 2,540,700 |
| 2009/11/11 | 3,420 | 3,460 | 3,410 | 3,430 | 2,724,500 |
| 2009/11/10 | 3,400 | 3,450 | 3,400 | 3,410 | 3,484,500 |
| 2009/11/09 | 3,370 | 3,410 | 3,350 | 3,380 | 3,306,700 |
| 2009/11/06 | 3,400 | 3,480 | 3,390 | 3,410 | 4,104,100 |
| 2009/11/05 | 3,360 | 3,390 | 3,320 | 3,350 | 4,314,000 |
| 2009/11/04 | 3,450 | 3,450 | 3,390 | 3,400 | 3,951,100 |
| 2009/11/02 | 3,400 | 3,430 | 3,380 | 3,420 | 4,195,700 |
| 2009/10/30 | 3,550 | 3,560 | 3,500 | 3,530 | 3,647,800 |
| 2009/10/29 | 3,410 | 3,510 | 3,400 | 3,470 | 6,723,000 |
| 2009/10/28 | 3,450 | 3,480 | 3,420 | 3,460 | 5,817,800 |
| 2009/10/27 | 3,600 | 3,630 | 3,570 | 3,580 | 3,434,600 |
| 2009/10/26 | 3,650 | 3,700 | 3,640 | 3,650 | 3,796,600 |
| 2009/10/23 | 3,630 | 3,660 | 3,600 | 3,620 | 4,571,300 |
| 2009/10/22 | 3,580 | 3,650 | 3,550 | 3,650 | 3,800,500 |
| 2009/10/21 | 3,600 | 3,630 | 3,580 | 3,600 | 3,307,200 |
| 2009/10/20 | 3,580 | 3,620 | 3,570 | 3,610 | 4,088,500 |
| 2009/10/19 | 3,530 | 3,570 | 3,500 | 3,540 | 3,223,400 |
| 2009/10/16 | 3,530 | 3,560 | 3,510 | 3,550 | 4,046,700 |
| 2009/10/15 | 3,520 | 3,560 | 3,500 | 3,520 | 4,457,800 |
| 2009/10/14 | 3,530 | 3,530 | 3,430 | 3,460 | 3,962,000 |
| 2009/10/13 | 3,470 | 3,550 | 3,430 | 3,500 | 5,897,700 |
| 2009/10/09 | 3,400 | 3,480 | 3,360 | 3,450 | 5,879,700 |
| 2009/10/08 | 3,390 | 3,410 | 3,370 | 3,390 | 3,156,400 |
| 2009/10/07 | 3,410 | 3,430 | 3,360 | 3,370 | 3,090,900 |
| 2009/10/06 | 3,440 | 3,450 | 3,340 | 3,360 | 4,299,800 |
| 2009/10/05 | 3,450 | 3,480 | 3,390 | 3,390 | 2,444,800 |
| 2009/10/02 | 3,450 | 3,470 | 3,420 | 3,430 | 3,908,500 |
| 2009/10/01 | 3,550 | 3,580 | 3,510 | 3,530 | 3,271,800 |
| 2009/09/30 | 3,670 | 3,680 | 3,590 | 3,630 | 4,167,300 |
| 2009/09/29 | 3,610 | 3,650 | 3,560 | 3,640 | 3,615,700 |
| 2009/09/28 | 3,610 | 3,620 | 3,550 | 3,590 | 3,814,400 |
| 2009/09/25 | 3,650 | 3,700 | 3,640 | 3,670 | 3,609,500 |
| 2009/09/24 | 3,640 | 3,740 | 3,620 | 3,730 | 3,949,100 |
| 2009/09/18 | 3,720 | 3,730 | 3,660 | 3,680 | 4,348,000 |
| 2009/09/17 | 3,720 | 3,740 | 3,640 | 3,680 | 4,519,700 |
| 2009/09/16 | 3,670 | 3,750 | 3,670 | 3,700 | 10,144,500 |
| 2009/09/15 | 3,520 | 3,590 | 3,510 | 3,550 | 5,568,300 |
| 2009/09/14 | 3,500 | 3,510 | 3,440 | 3,450 | 4,291,700 |
| 2009/09/11 | 3,630 | 3,680 | 3,570 | 3,570 | 10,116,600 |
| 2009/09/10 | 3,550 | 3,610 | 3,540 | 3,580 | 3,627,400 |
| 2009/09/09 | 3,530 | 3,540 | 3,460 | 3,490 | 3,998,000 |
| 2009/09/08 | 3,570 | 3,590 | 3,560 | 3,590 | 2,315,100 |
| 2009/09/07 | 3,550 | 3,580 | 3,530 | 3,550 | 3,467,600 |
| 2009/09/04 | 3,490 | 3,530 | 3,460 | 3,470 | 3,835,400 |
| 2009/09/03 | 3,480 | 3,500 | 3,440 | 3,450 | 3,189,100 |
| 2009/09/02 | 3,500 | 3,520 | 3,460 | 3,500 | 5,181,600 |
| 2009/09/01 | 3,520 | 3,620 | 3,520 | 3,600 | 5,492,700 |
| 2009/08/31 | 3,660 | 3,710 | 3,560 | 3,570 | 8,969,900 |
| 2009/08/28 | 3,670 | 3,700 | 3,660 | 3,690 | 4,024,300 |
| 2009/08/27 | 3,660 | 3,670 | 3,600 | 3,620 | 3,869,700 |
| 2009/08/26 | 3,690 | 3,700 | 3,650 | 3,700 | 2,769,300 |
| 2009/08/25 | 3,680 | 3,730 | 3,650 | 3,680 | 4,488,000 |
| 2009/08/24 | 3,640 | 3,720 | 3,620 | 3,720 | 6,687,300 |
| 2009/08/21 | 3,530 | 3,530 | 3,470 | 3,500 | 5,560,200 |
| 2009/08/20 | 3,430 | 3,550 | 3,420 | 3,540 | 6,202,100 |
| 2009/08/19 | 3,440 | 3,470 | 3,380 | 3,400 | 6,777,500 |
| 2009/08/18 | 3,250 | 3,360 | 3,250 | 3,360 | 4,611,100 |
| 2009/08/17 | 3,350 | 3,360 | 3,290 | 3,290 | 3,915,400 |
| 2009/08/14 | 3,440 | 3,450 | 3,400 | 3,410 | 3,499,000 |
| 2009/08/13 | 3,440 | 3,450 | 3,410 | 3,410 | 2,268,200 |
| 2009/08/12 | 3,450 | 3,460 | 3,420 | 3,420 | 2,526,400 |
| 2009/08/11 | 3,460 | 3,510 | 3,460 | 3,480 | 2,483,200 |
| 2009/08/10 | 3,500 | 3,520 | 3,460 | 3,480 | 4,821,100 |
| 2009/08/07 | 3,360 | 3,410 | 3,310 | 3,410 | 3,624,600 |
| 2009/08/06 | 3,350 | 3,440 | 3,350 | 3,390 | 4,314,000 |
| 2009/08/05 | 3,460 | 3,460 | 3,390 | 3,400 | 2,704,100 |
| 2009/08/04 | 3,520 | 3,530 | 3,440 | 3,450 | 3,093,500 |
| 2009/08/03 | 3,510 | 3,520 | 3,450 | 3,470 | 3,654,400 |
| 2009/07/31 | 3,460 | 3,540 | 3,460 | 3,530 | 6,485,300 |
| 2009/07/30 | 3,400 | 3,440 | 3,380 | 3,410 | 5,251,000 |
| 2009/07/29 | 3,350 | 3,440 | 3,340 | 3,400 | 5,255,500 |
| 2009/07/28 | 3,370 | 3,400 | 3,330 | 3,370 | 3,510,000 |
| 2009/07/27 | 3,340 | 3,410 | 3,300 | 3,380 | 4,438,300 |
| 2009/07/24 | 3,230 | 3,320 | 3,210 | 3,300 | 7,416,200 |
| 2009/07/23 | 3,160 | 3,200 | 3,120 | 3,160 | 4,535,500 |
| 2009/07/22 | 3,150 | 3,180 | 3,130 | 3,150 | 3,457,700 |
| 2009/07/21 | 3,170 | 3,200 | 3,130 | 3,200 | 4,291,800 |
| 2009/07/17 | 3,090 | 3,110 | 3,060 | 3,090 | 2,636,100 |
| 2009/07/16 | 3,130 | 3,140 | 3,070 | 3,080 | 3,232,500 |
| 2009/07/15 | 3,070 | 3,080 | 3,000 | 3,030 | 3,405,100 |
| 2009/07/14 | 3,000 | 3,040 | 2,975 | 3,020 | 4,572,900 |
| 2009/07/13 | 2,930 | 3,020 | 2,920 | 2,920 | 6,037,700 |
| 2009/07/10 | 2,985 | 3,010 | 2,935 | 2,945 | 5,254,300 |
| 2009/07/09 | 2,905 | 2,955 | 2,900 | 2,940 | 5,038,300 |
| 2009/07/08 | 3,000 | 3,010 | 2,965 | 2,985 | 5,844,200 |
| 2009/07/07 | 3,060 | 3,070 | 3,020 | 3,030 | 3,278,800 |
| 2009/07/06 | 3,090 | 3,130 | 3,060 | 3,080 | 4,147,800 |
| 2009/07/03 | 3,020 | 3,090 | 2,990 | 3,090 | 6,003,500 |
| 2009/07/02 | 3,140 | 3,150 | 3,050 | 3,070 | 5,247,300 |
| 2009/07/01 | 3,130 | 3,180 | 3,120 | 3,130 | 7,574,800 |
| 2009/06/30 | 3,210 | 3,210 | 3,130 | 3,160 | 6,984,500 |
| 2009/06/29 | 3,190 | 3,260 | 3,150 | 3,160 | 5,321,200 |
| 2009/06/26 | 3,260 | 3,270 | 3,200 | 3,240 | 4,359,900 |
| 2009/06/25 | 3,160 | 3,300 | 3,160 | 3,270 | 5,761,000 |
| 2009/06/24 | 3,140 | 3,220 | 3,140 | 3,200 | 5,244,200 |
| 2009/06/23 | 3,120 | 3,140 | 3,100 | 3,120 | 6,325,400 |
| 2009/06/22 | 3,210 | 3,260 | 3,190 | 3,210 | 3,440,900 |
| 2009/06/19 | 3,150 | 3,230 | 3,140 | 3,230 | 5,732,700 |
| 2009/06/18 | 3,170 | 3,180 | 3,100 | 3,100 | 4,064,200 |
| 2009/06/17 | 3,200 | 3,250 | 3,170 | 3,200 | 4,551,800 |
| 2009/06/16 | 3,320 | 3,320 | 3,200 | 3,230 | 5,896,200 |
| 2009/06/15 | 3,370 | 3,380 | 3,290 | 3,320 | 4,074,000 |
| 2009/06/12 | 3,420 | 3,440 | 3,360 | 3,400 | 10,057,200 |
| 2009/06/11 | 3,380 | 3,390 | 3,340 | 3,370 | 3,300,200 |
| 2009/06/10 | 3,390 | 3,390 | 3,330 | 3,370 | 4,184,600 |
| 2009/06/09 | 3,300 | 3,370 | 3,280 | 3,350 | 5,008,000 |
| 2009/06/08 | 3,340 | 3,410 | 3,320 | 3,360 | 9,159,100 |
| 2009/06/05 | 3,170 | 3,260 | 3,150 | 3,250 | 7,009,600 |
| 2009/06/04 | 3,160 | 3,180 | 3,100 | 3,120 | 3,335,900 |
| 2009/06/03 | 3,180 | 3,210 | 3,160 | 3,160 | 3,867,000 |
| 2009/06/02 | 3,220 | 3,240 | 3,180 | 3,180 | 5,043,400 |
| 2009/06/01 | 3,120 | 3,150 | 3,080 | 3,150 | 5,568,700 |
| 2009/05/29 | 3,210 | 3,210 | 3,110 | 3,150 | 6,644,100 |
| 2009/05/28 | 3,120 | 3,210 | 3,110 | 3,190 | 5,347,800 |
| 2009/05/27 | 3,210 | 3,230 | 3,170 | 3,170 | 4,435,000 |
| 2009/05/26 | 3,240 | 3,240 | 3,150 | 3,170 | 3,292,400 |
| 2009/05/25 | 3,170 | 3,240 | 3,170 | 3,220 | 3,343,200 |
| 2009/05/22 | 3,130 | 3,210 | 3,130 | 3,170 | 4,644,800 |
| 2009/05/21 | 3,260 | 3,270 | 3,180 | 3,230 | 3,621,800 |
| 2009/05/20 | 3,360 | 3,360 | 3,260 | 3,310 | 3,677,200 |
| 2009/05/19 | 3,320 | 3,350 | 3,280 | 3,290 | 4,180,600 |
| 2009/05/18 | 3,190 | 3,200 | 3,110 | 3,150 | 5,712,700 |
| 2009/05/15 | 3,200 | 3,340 | 3,190 | 3,310 | 5,813,200 |
| 2009/05/14 | 3,210 | 3,230 | 3,140 | 3,150 | 4,425,700 |
| 2009/05/13 | 3,350 | 3,380 | 3,290 | 3,310 | 4,391,200 |
| 2009/05/12 | 3,350 | 3,430 | 3,310 | 3,370 | 6,706,700 |
| 2009/05/11 | 3,440 | 3,460 | 3,270 | 3,350 | 5,377,600 |
| 2009/05/08 | 3,410 | 3,450 | 3,350 | 3,410 | 6,568,600 |
| 2009/05/07 | 3,380 | 3,400 | 3,340 | 3,390 | 8,814,800 |
| 2009/05/01 | 3,000 | 3,180 | 2,985 | 3,130 | 8,852,800 |
| 2009/04/30 | 2,920 | 2,985 | 2,905 | 2,950 | 5,916,700 |
| 2009/04/28 | 2,860 | 2,925 | 2,780 | 2,780 | 5,404,500 |
| 2009/04/27 | 2,960 | 2,960 | 2,855 | 2,895 | 3,889,000 |
| 2009/04/24 | 2,990 | 2,995 | 2,885 | 2,895 | 4,864,800 |
| 2009/04/23 | 3,010 | 3,020 | 2,890 | 2,975 | 7,183,600 |
| 2009/04/22 | 2,945 | 2,985 | 2,850 | 2,885 | 6,528,700 |
| 2009/04/21 | 2,950 | 2,970 | 2,900 | 2,955 | 5,571,800 |
| 2009/04/20 | 3,010 | 3,100 | 2,990 | 3,090 | 3,796,100 |
| 2009/04/17 | 3,080 | 3,090 | 3,000 | 3,040 | 4,054,400 |
| 2009/04/16 | 3,060 | 3,110 | 2,960 | 2,985 | 5,860,500 |
| 2009/04/15 | 3,060 | 3,060 | 2,965 | 3,030 | 5,952,900 |
| 2009/04/14 | 3,120 | 3,160 | 3,070 | 3,110 | 4,890,700 |
| 2009/04/13 | 3,200 | 3,270 | 3,170 | 3,190 | 4,375,300 |
| 2009/04/10 | 3,190 | 3,200 | 3,100 | 3,180 | 4,941,400 |
| 2009/04/09 | 3,010 | 3,120 | 3,000 | 3,090 | 4,607,700 |
| 2009/04/08 | 3,000 | 3,000 | 2,900 | 2,930 | 5,934,100 |
| 2009/04/07 | 3,130 | 3,170 | 3,060 | 3,100 | 3,719,900 |
| 2009/04/06 | 3,150 | 3,200 | 3,120 | 3,120 | 4,310,700 |
| 2009/04/03 | 3,150 | 3,180 | 3,050 | 3,070 | 5,622,300 |
| 2009/04/02 | 2,980 | 3,050 | 2,925 | 3,010 | 7,475,900 |
| 2009/04/01 | 2,860 | 2,940 | 2,850 | 2,895 | 5,414,400 |
| 2009/03/31 | 2,890 | 2,945 | 2,810 | 2,820 | 6,759,000 |
| 2009/03/30 | 2,970 | 2,995 | 2,890 | 2,900 | 6,891,200 |
| 2009/03/27 | 3,050 | 3,150 | 2,995 | 3,020 | 10,597,800 |
| 2009/03/26 | 2,905 | 2,990 | 2,875 | 2,965 | 5,080,000 |
| 2009/03/25 | 2,890 | 2,900 | 2,850 | 2,865 | 5,444,900 |
| 2009/03/24 | 2,895 | 2,915 | 2,850 | 2,880 | 9,507,200 |
| 2009/03/23 | 2,645 | 2,785 | 2,610 | 2,760 | 9,459,600 |
| 2009/03/19 | 2,700 | 2,725 | 2,670 | 2,685 | 8,905,600 |
| 2009/03/18 | 2,700 | 2,715 | 2,650 | 2,650 | 7,075,700 |
| 2009/03/17 | 2,600 | 2,685 | 2,570 | 2,675 | 7,042,400 |
| 2009/03/16 | 2,550 | 2,625 | 2,540 | 2,595 | 8,766,700 |
| 2009/03/13 | 2,400 | 2,495 | 2,385 | 2,475 | 17,349,500 |
| 2009/03/12 | 2,275 | 2,320 | 2,225 | 2,280 | 12,332,800 |
| 2009/03/11 | 2,245 | 2,320 | 2,230 | 2,275 | 8,946,400 |
| 2009/03/10 | 2,120 | 2,180 | 2,115 | 2,135 | 8,534,700 |
| 2009/03/09 | 2,170 | 2,210 | 2,115 | 2,160 | 7,813,400 |
| 2009/03/06 | 2,210 | 2,220 | 2,165 | 2,190 | 10,449,200 |
| 2009/03/05 | 2,345 | 2,350 | 2,235 | 2,235 | 18,330,500 |
| 2009/03/04 | 2,260 | 2,335 | 2,255 | 2,325 | 7,437,800 |
| 2009/03/03 | 2,345 | 2,360 | 2,295 | 2,330 | 11,688,500 |
| 2009/03/02 | 2,420 | 2,475 | 2,390 | 2,415 | 6,522,600 |
| 2009/02/27 | 2,485 | 2,550 | 2,460 | 2,540 | 7,119,400 |
| 2009/02/26 | 2,525 | 2,565 | 2,440 | 2,450 | 6,535,300 |
| 2009/02/25 | 2,440 | 2,535 | 2,420 | 2,505 | 10,183,600 |
| 2009/02/24 | 2,260 | 2,355 | 2,255 | 2,355 | 5,795,300 |
| 2009/02/23 | 2,250 | 2,380 | 2,230 | 2,360 | 7,753,500 |
| 2009/02/20 | 2,325 | 2,345 | 2,270 | 2,295 | 4,923,400 |
| 2009/02/19 | 2,340 | 2,390 | 2,295 | 2,320 | 7,994,500 |
| 2009/02/18 | 2,305 | 2,350 | 2,285 | 2,315 | 6,554,100 |
| 2009/02/17 | 2,395 | 2,400 | 2,350 | 2,365 | 4,702,700 |
| 2009/02/16 | 2,405 | 2,430 | 2,390 | 2,415 | 4,417,400 |
| 2009/02/13 | 2,445 | 2,505 | 2,405 | 2,445 | 6,519,200 |
| 2009/02/12 | 2,475 | 2,505 | 2,395 | 2,405 | 7,399,800 |
| 2009/02/10 | 2,650 | 2,650 | 2,565 | 2,575 | 6,274,400 |
| 2009/02/09 | 2,640 | 2,690 | 2,565 | 2,565 | 7,084,700 |
| 2009/02/06 | 2,550 | 2,590 | 2,515 | 2,560 | 8,583,000 |
| 2009/02/05 | 2,480 | 2,520 | 2,410 | 2,440 | 8,830,200 |
| 2009/02/04 | 2,440 | 2,535 | 2,425 | 2,520 | 6,580,100 |
| 2009/02/03 | 2,355 | 2,515 | 2,345 | 2,410 | 8,219,300 |
| 2009/02/02 | 2,420 | 2,420 | 2,320 | 2,355 | 7,245,400 |
| 2009/01/30 | 2,560 | 2,575 | 2,435 | 2,475 | 7,963,000 |
| 2009/01/29 | 2,710 | 2,755 | 2,600 | 2,640 | 12,059,800 |
| 2009/01/28 | 2,565 | 2,645 | 2,525 | 2,590 | 4,783,000 |
| 2009/01/27 | 2,510 | 2,610 | 2,470 | 2,580 | 6,819,200 |
| 2009/01/26 | 2,530 | 2,560 | 2,435 | 2,455 | 5,946,000 |
| 2009/01/23 | 2,610 | 2,615 | 2,525 | 2,540 | 8,011,800 |
| 2009/01/22 | 2,760 | 2,780 | 2,620 | 2,680 | 7,450,500 |
| 2009/01/21 | 2,720 | 2,780 | 2,710 | 2,725 | 5,335,000 |
| 2009/01/20 | 2,765 | 2,795 | 2,720 | 2,785 | 6,192,000 |
| 2009/01/19 | 2,845 | 2,860 | 2,790 | 2,805 | 3,988,000 |
| 2009/01/16 | 2,815 | 2,850 | 2,775 | 2,820 | 7,257,300 |
| 2009/01/15 | 2,800 | 2,835 | 2,750 | 2,770 | 9,075,900 |
| 2009/01/14 | 2,900 | 3,020 | 2,885 | 2,945 | 5,962,600 |
| 2009/01/13 | 2,940 | 2,950 | 2,890 | 2,905 | 5,213,100 |
| 2009/01/09 | 3,200 | 3,220 | 3,090 | 3,130 | 5,892,900 |
| 2009/01/08 | 3,200 | 3,260 | 3,160 | 3,170 | 9,378,100 |
| 2009/01/07 | 3,060 | 3,370 | 3,050 | 3,310 | 15,435,000 |
| 2009/01/06 | 2,885 | 2,985 | 2,880 | 2,970 | 7,177,600 |
| 2009/01/05 | 2,890 | 2,895 | 2,825 | 2,830 | 2,730,200 |