リコー(7752)の株価時系列情報
リコー(7752)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 | 1,325 | 1,336 | 1,312 | 1,314 | 2,083,000 |
| 2009/12/29 | 1,325 | 1,326 | 1,307 | 1,318 | 2,167,000 |
| 2009/12/28 | 1,323 | 1,341 | 1,317 | 1,320 | 2,482,000 |
| 2009/12/25 | 1,332 | 1,332 | 1,307 | 1,310 | 2,002,000 |
| 2009/12/24 | 1,273 | 1,314 | 1,272 | 1,312 | 3,613,000 |
| 2009/12/22 | 1,246 | 1,282 | 1,245 | 1,280 | 3,033,000 |
| 2009/12/21 | 1,240 | 1,245 | 1,233 | 1,233 | 1,939,000 |
| 2009/12/18 | 1,203 | 1,226 | 1,200 | 1,224 | 2,088,000 |
| 2009/12/17 | 1,216 | 1,231 | 1,210 | 1,211 | 2,302,000 |
| 2009/12/16 | 1,217 | 1,229 | 1,200 | 1,212 | 2,692,000 |
| 2009/12/15 | 1,200 | 1,209 | 1,192 | 1,202 | 2,985,000 |
| 2009/12/14 | 1,234 | 1,236 | 1,212 | 1,231 | 2,349,000 |
| 2009/12/11 | 1,197 | 1,219 | 1,191 | 1,214 | 6,150,000 |
| 2009/12/10 | 1,201 | 1,217 | 1,183 | 1,195 | 2,331,000 |
| 2009/12/09 | 1,221 | 1,228 | 1,214 | 1,218 | 1,740,000 |
| 2009/12/08 | 1,235 | 1,244 | 1,230 | 1,241 | 1,438,000 |
| 2009/12/07 | 1,249 | 1,257 | 1,238 | 1,244 | 2,061,000 |
| 2009/12/04 | 1,217 | 1,235 | 1,199 | 1,224 | 3,714,000 |
| 2009/12/03 | 1,166 | 1,216 | 1,162 | 1,216 | 3,016,000 |
| 2009/12/02 | 1,118 | 1,159 | 1,118 | 1,154 | 3,376,000 |
| 2009/12/01 | 1,128 | 1,152 | 1,104 | 1,152 | 5,372,000 |
| 2009/11/30 | 1,123 | 1,154 | 1,115 | 1,151 | 3,332,000 |
| 2009/11/27 | 1,139 | 1,148 | 1,116 | 1,120 | 2,857,000 |
| 2009/11/26 | 1,148 | 1,171 | 1,148 | 1,150 | 1,832,000 |
| 2009/11/25 | 1,183 | 1,186 | 1,156 | 1,171 | 2,675,000 |
| 2009/11/24 | 1,156 | 1,184 | 1,148 | 1,182 | 3,257,000 |
| 2009/11/20 | 1,147 | 1,176 | 1,143 | 1,176 | 2,368,000 |
| 2009/11/19 | 1,188 | 1,188 | 1,148 | 1,158 | 2,547,000 |
| 2009/11/18 | 1,168 | 1,189 | 1,151 | 1,188 | 3,105,000 |
| 2009/11/17 | 1,210 | 1,214 | 1,181 | 1,184 | 2,709,000 |
| 2009/11/16 | 1,210 | 1,210 | 1,190 | 1,202 | 1,609,000 |
| 2009/11/13 | 1,212 | 1,224 | 1,202 | 1,215 | 2,192,000 |
| 2009/11/12 | 1,241 | 1,243 | 1,217 | 1,224 | 1,443,000 |
| 2009/11/11 | 1,234 | 1,248 | 1,223 | 1,240 | 3,095,000 |
| 2009/11/10 | 1,240 | 1,243 | 1,216 | 1,216 | 1,614,000 |
| 2009/11/09 | 1,223 | 1,240 | 1,206 | 1,222 | 2,322,000 |
| 2009/11/06 | 1,229 | 1,252 | 1,214 | 1,221 | 3,474,000 |
| 2009/11/05 | 1,215 | 1,231 | 1,200 | 1,226 | 3,023,000 |
| 2009/11/04 | 1,220 | 1,228 | 1,214 | 1,223 | 3,187,000 |
| 2009/11/02 | 1,220 | 1,225 | 1,211 | 1,220 | 3,109,000 |
| 2009/10/30 | 1,267 | 1,285 | 1,254 | 1,269 | 3,627,000 |
| 2009/10/29 | 1,211 | 1,237 | 1,210 | 1,237 | 6,408,000 |
| 2009/10/28 | 1,236 | 1,261 | 1,226 | 1,229 | 3,110,000 |
| 2009/10/27 | 1,260 | 1,262 | 1,238 | 1,256 | 2,401,000 |
| 2009/10/26 | 1,244 | 1,285 | 1,230 | 1,273 | 3,211,000 |
| 2009/10/23 | 1,232 | 1,241 | 1,215 | 1,228 | 3,125,000 |
| 2009/10/22 | 1,242 | 1,243 | 1,216 | 1,231 | 3,076,000 |
| 2009/10/21 | 1,241 | 1,253 | 1,235 | 1,251 | 1,447,000 |
| 2009/10/20 | 1,257 | 1,265 | 1,250 | 1,252 | 2,154,000 |
| 2009/10/19 | 1,248 | 1,254 | 1,226 | 1,250 | 2,687,000 |
| 2009/10/16 | 1,268 | 1,275 | 1,253 | 1,272 | 2,308,000 |
| 2009/10/15 | 1,263 | 1,284 | 1,256 | 1,261 | 2,744,000 |
| 2009/10/14 | 1,264 | 1,275 | 1,242 | 1,245 | 3,070,000 |
| 2009/10/13 | 1,242 | 1,267 | 1,239 | 1,258 | 3,026,000 |
| 2009/10/09 | 1,220 | 1,240 | 1,202 | 1,234 | 3,611,000 |
| 2009/10/08 | 1,221 | 1,225 | 1,206 | 1,219 | 2,813,000 |
| 2009/10/07 | 1,223 | 1,240 | 1,217 | 1,223 | 3,409,000 |
| 2009/10/06 | 1,224 | 1,224 | 1,193 | 1,203 | 3,120,000 |
| 2009/10/05 | 1,201 | 1,230 | 1,201 | 1,211 | 2,293,000 |
| 2009/10/02 | 1,211 | 1,237 | 1,209 | 1,218 | 3,772,000 |
| 2009/10/01 | 1,268 | 1,271 | 1,240 | 1,251 | 3,739,000 |
| 2009/09/30 | 1,339 | 1,339 | 1,294 | 1,308 | 2,254,000 |
| 2009/09/29 | 1,308 | 1,320 | 1,288 | 1,304 | 2,979,000 |
| 2009/09/28 | 1,256 | 1,271 | 1,234 | 1,269 | 3,621,000 |
| 2009/09/25 | 1,358 | 1,358 | 1,319 | 1,324 | 3,235,000 |
| 2009/09/24 | 1,339 | 1,378 | 1,331 | 1,373 | 4,218,000 |
| 2009/09/18 | 1,339 | 1,345 | 1,319 | 1,332 | 4,407,000 |
| 2009/09/17 | 1,319 | 1,359 | 1,315 | 1,359 | 3,902,000 |
| 2009/09/16 | 1,339 | 1,363 | 1,330 | 1,339 | 2,514,000 |
| 2009/09/15 | 1,339 | 1,353 | 1,303 | 1,314 | 3,989,000 |
| 2009/09/14 | 1,375 | 1,375 | 1,328 | 1,337 | 2,217,000 |
| 2009/09/11 | 1,407 | 1,414 | 1,369 | 1,382 | 5,368,000 |
| 2009/09/10 | 1,382 | 1,411 | 1,376 | 1,405 | 2,893,000 |
| 2009/09/09 | 1,361 | 1,385 | 1,354 | 1,363 | 3,129,000 |
| 2009/09/08 | 1,350 | 1,376 | 1,344 | 1,376 | 3,072,000 |
| 2009/09/07 | 1,309 | 1,354 | 1,306 | 1,343 | 4,667,000 |
| 2009/09/04 | 1,308 | 1,319 | 1,301 | 1,308 | 4,628,000 |
| 2009/09/03 | 1,308 | 1,319 | 1,294 | 1,314 | 2,743,000 |
| 2009/09/02 | 1,354 | 1,354 | 1,321 | 1,342 | 3,015,000 |
| 2009/09/01 | 1,350 | 1,370 | 1,342 | 1,365 | 1,908,000 |
| 2009/08/31 | 1,379 | 1,406 | 1,333 | 1,341 | 3,565,000 |
| 2009/08/28 | 1,369 | 1,398 | 1,360 | 1,378 | 5,496,000 |
| 2009/08/27 | 1,346 | 1,346 | 1,314 | 1,333 | 3,225,000 |
| 2009/08/26 | 1,340 | 1,359 | 1,338 | 1,353 | 3,807,000 |
| 2009/08/25 | 1,344 | 1,347 | 1,321 | 1,323 | 5,280,000 |
| 2009/08/24 | 1,330 | 1,346 | 1,326 | 1,344 | 4,931,000 |
| 2009/08/21 | 1,256 | 1,287 | 1,253 | 1,279 | 8,470,000 |
| 2009/08/20 | 1,208 | 1,243 | 1,200 | 1,236 | 3,890,000 |
| 2009/08/19 | 1,222 | 1,230 | 1,211 | 1,212 | 2,544,000 |
| 2009/08/18 | 1,218 | 1,237 | 1,214 | 1,222 | 2,512,000 |
| 2009/08/17 | 1,245 | 1,245 | 1,212 | 1,218 | 3,708,000 |
| 2009/08/14 | 1,263 | 1,276 | 1,243 | 1,267 | 4,098,000 |
| 2009/08/13 | 1,231 | 1,255 | 1,221 | 1,243 | 3,274,000 |
| 2009/08/12 | 1,230 | 1,231 | 1,213 | 1,217 | 2,816,000 |
| 2009/08/11 | 1,255 | 1,260 | 1,236 | 1,244 | 2,334,000 |
| 2009/08/10 | 1,285 | 1,285 | 1,251 | 1,264 | 3,288,000 |
| 2009/08/07 | 1,260 | 1,260 | 1,217 | 1,251 | 4,798,000 |
| 2009/08/06 | 1,230 | 1,281 | 1,224 | 1,269 | 5,501,000 |
| 2009/08/05 | 1,255 | 1,255 | 1,232 | 1,236 | 2,821,000 |
| 2009/08/04 | 1,258 | 1,258 | 1,235 | 1,241 | 3,860,000 |
| 2009/08/03 | 1,225 | 1,257 | 1,196 | 1,239 | 5,149,000 |
| 2009/07/31 | 1,236 | 1,245 | 1,226 | 1,242 | 3,369,000 |
| 2009/07/30 | 1,234 | 1,234 | 1,193 | 1,215 | 3,126,000 |
| 2009/07/29 | 1,194 | 1,223 | 1,190 | 1,214 | 2,198,000 |
| 2009/07/28 | 1,210 | 1,215 | 1,189 | 1,203 | 2,427,000 |
| 2009/07/27 | 1,219 | 1,239 | 1,199 | 1,203 | 4,362,000 |
| 2009/07/24 | 1,158 | 1,176 | 1,144 | 1,175 | 4,323,000 |
| 2009/07/23 | 1,147 | 1,177 | 1,141 | 1,153 | 2,156,000 |
| 2009/07/22 | 1,142 | 1,155 | 1,129 | 1,148 | 1,903,000 |
| 2009/07/21 | 1,141 | 1,147 | 1,126 | 1,141 | 2,218,000 |
| 2009/07/17 | 1,132 | 1,136 | 1,100 | 1,108 | 3,055,000 |
| 2009/07/16 | 1,157 | 1,165 | 1,109 | 1,127 | 4,133,000 |
| 2009/07/15 | 1,130 | 1,140 | 1,108 | 1,118 | 3,023,000 |
| 2009/07/14 | 1,127 | 1,146 | 1,124 | 1,132 | 2,836,000 |
| 2009/07/13 | 1,111 | 1,127 | 1,089 | 1,098 | 2,897,000 |
| 2009/07/10 | 1,144 | 1,144 | 1,121 | 1,131 | 3,038,000 |
| 2009/07/09 | 1,136 | 1,159 | 1,124 | 1,129 | 3,240,000 |
| 2009/07/08 | 1,172 | 1,184 | 1,164 | 1,171 | 2,172,000 |
| 2009/07/07 | 1,188 | 1,215 | 1,180 | 1,196 | 2,887,000 |
| 2009/07/06 | 1,223 | 1,235 | 1,204 | 1,208 | 2,075,000 |
| 2009/07/03 | 1,210 | 1,247 | 1,204 | 1,243 | 4,381,000 |
| 2009/07/02 | 1,276 | 1,276 | 1,237 | 1,240 | 4,598,000 |
| 2009/07/01 | 1,240 | 1,263 | 1,226 | 1,239 | 3,229,000 |
| 2009/06/30 | 1,245 | 1,247 | 1,227 | 1,245 | 3,725,000 |
| 2009/06/29 | 1,194 | 1,242 | 1,191 | 1,213 | 2,506,000 |
| 2009/06/26 | 1,244 | 1,248 | 1,211 | 1,213 | 3,557,000 |
| 2009/06/25 | 1,217 | 1,246 | 1,190 | 1,231 | 3,899,000 |
| 2009/06/24 | 1,168 | 1,205 | 1,168 | 1,199 | 2,905,000 |
| 2009/06/23 | 1,168 | 1,182 | 1,154 | 1,174 | 5,687,000 |
| 2009/06/22 | 1,230 | 1,239 | 1,219 | 1,223 | 4,025,000 |
| 2009/06/19 | 1,226 | 1,252 | 1,207 | 1,252 | 5,762,000 |
| 2009/06/18 | 1,209 | 1,210 | 1,168 | 1,206 | 8,635,000 |
| 2009/06/17 | 1,266 | 1,287 | 1,249 | 1,269 | 3,352,000 |
| 2009/06/16 | 1,300 | 1,317 | 1,255 | 1,266 | 4,883,000 |
| 2009/06/15 | 1,370 | 1,370 | 1,324 | 1,338 | 2,525,000 |
| 2009/06/12 | 1,356 | 1,374 | 1,332 | 1,369 | 7,226,000 |
| 2009/06/11 | 1,371 | 1,381 | 1,364 | 1,368 | 3,019,000 |
| 2009/06/10 | 1,364 | 1,400 | 1,357 | 1,391 | 2,892,000 |
| 2009/06/09 | 1,350 | 1,377 | 1,348 | 1,365 | 1,956,000 |
| 2009/06/08 | 1,350 | 1,384 | 1,346 | 1,366 | 1,911,000 |
| 2009/06/05 | 1,320 | 1,341 | 1,319 | 1,339 | 2,158,000 |
| 2009/06/04 | 1,301 | 1,337 | 1,300 | 1,332 | 2,268,000 |
| 2009/06/03 | 1,337 | 1,352 | 1,325 | 1,327 | 2,129,000 |
| 2009/06/02 | 1,339 | 1,370 | 1,333 | 1,352 | 2,781,000 |
| 2009/06/01 | 1,302 | 1,319 | 1,285 | 1,313 | 2,906,000 |
| 2009/05/29 | 1,340 | 1,343 | 1,312 | 1,312 | 3,533,000 |
| 2009/05/28 | 1,296 | 1,330 | 1,294 | 1,320 | 1,959,000 |
| 2009/05/27 | 1,320 | 1,334 | 1,304 | 1,316 | 3,318,000 |
| 2009/05/26 | 1,295 | 1,295 | 1,264 | 1,281 | 2,408,000 |
| 2009/05/25 | 1,267 | 1,288 | 1,259 | 1,282 | 2,187,000 |
| 2009/05/22 | 1,244 | 1,265 | 1,224 | 1,260 | 2,114,000 |
| 2009/05/21 | 1,266 | 1,266 | 1,235 | 1,264 | 2,728,000 |
| 2009/05/20 | 1,311 | 1,318 | 1,273 | 1,285 | 2,431,000 |
| 2009/05/19 | 1,303 | 1,309 | 1,286 | 1,304 | 2,971,000 |
| 2009/05/18 | 1,245 | 1,245 | 1,224 | 1,243 | 2,049,000 |
| 2009/05/15 | 1,249 | 1,289 | 1,240 | 1,289 | 3,343,000 |
| 2009/05/14 | 1,230 | 1,240 | 1,211 | 1,229 | 3,487,000 |
| 2009/05/13 | 1,295 | 1,319 | 1,283 | 1,286 | 2,401,000 |
| 2009/05/12 | 1,295 | 1,333 | 1,289 | 1,314 | 2,571,000 |
| 2009/05/11 | 1,335 | 1,353 | 1,329 | 1,335 | 3,586,000 |
| 2009/05/08 | 1,338 | 1,361 | 1,316 | 1,359 | 3,845,000 |
| 2009/05/07 | 1,313 | 1,337 | 1,301 | 1,337 | 4,825,000 |
| 2009/05/01 | 1,243 | 1,244 | 1,194 | 1,233 | 3,295,000 |
| 2009/04/30 | 1,217 | 1,237 | 1,203 | 1,203 | 6,554,000 |
| 2009/04/28 | 1,238 | 1,308 | 1,215 | 1,217 | 4,682,000 |
| 2009/04/27 | 1,293 | 1,293 | 1,237 | 1,258 | 4,927,000 |
| 2009/04/24 | 1,309 | 1,329 | 1,283 | 1,292 | 3,094,000 |
| 2009/04/23 | 1,305 | 1,318 | 1,260 | 1,307 | 3,112,000 |
| 2009/04/22 | 1,295 | 1,312 | 1,266 | 1,295 | 4,457,000 |
| 2009/04/21 | 1,274 | 1,279 | 1,248 | 1,255 | 5,044,000 |
| 2009/04/20 | 1,315 | 1,359 | 1,300 | 1,354 | 4,167,000 |
| 2009/04/17 | 1,279 | 1,304 | 1,262 | 1,296 | 4,644,000 |
| 2009/04/16 | 1,259 | 1,279 | 1,216 | 1,220 | 2,483,000 |
| 2009/04/15 | 1,248 | 1,256 | 1,214 | 1,232 | 2,649,000 |
| 2009/04/14 | 1,299 | 1,307 | 1,246 | 1,259 | 2,373,000 |
| 2009/04/13 | 1,299 | 1,316 | 1,281 | 1,294 | 2,559,000 |
| 2009/04/10 | 1,270 | 1,302 | 1,260 | 1,296 | 3,967,000 |
| 2009/04/09 | 1,206 | 1,237 | 1,200 | 1,230 | 3,565,000 |
| 2009/04/08 | 1,215 | 1,216 | 1,173 | 1,195 | 3,164,000 |
| 2009/04/07 | 1,292 | 1,292 | 1,235 | 1,235 | 3,071,000 |
| 2009/04/06 | 1,273 | 1,306 | 1,260 | 1,272 | 4,379,000 |
| 2009/04/03 | 1,259 | 1,272 | 1,234 | 1,246 | 4,402,000 |
| 2009/04/02 | 1,198 | 1,244 | 1,189 | 1,239 | 3,482,000 |
| 2009/04/01 | 1,183 | 1,209 | 1,171 | 1,190 | 3,383,000 |
| 2009/03/31 | 1,190 | 1,223 | 1,156 | 1,163 | 5,516,000 |
| 2009/03/30 | 1,260 | 1,270 | 1,203 | 1,210 | 4,257,000 |
| 2009/03/27 | 1,230 | 1,272 | 1,230 | 1,235 | 4,060,000 |
| 2009/03/26 | 1,195 | 1,241 | 1,178 | 1,232 | 3,571,000 |
| 2009/03/25 | 1,197 | 1,198 | 1,155 | 1,188 | 4,012,000 |
| 2009/03/24 | 1,165 | 1,188 | 1,160 | 1,177 | 3,424,000 |
| 2009/03/23 | 1,092 | 1,157 | 1,075 | 1,145 | 5,719,000 |
| 2009/03/19 | 1,076 | 1,095 | 1,064 | 1,072 | 3,087,000 |
| 2009/03/18 | 1,077 | 1,090 | 1,058 | 1,076 | 3,380,000 |
| 2009/03/17 | 1,059 | 1,077 | 1,035 | 1,076 | 4,410,000 |
| 2009/03/16 | 1,105 | 1,111 | 1,070 | 1,071 | 5,200,000 |
| 2009/03/13 | 980 | 1,025 | 980 | 1,025 | 8,392,000 |
| 2009/03/12 | 960 | 975 | 931 | 945 | 5,051,000 |
| 2009/03/11 | 980 | 1,009 | 974 | 980 | 5,511,000 |
| 2009/03/10 | 983 | 984 | 944 | 947 | 7,107,000 |
| 2009/03/09 | 1,021 | 1,035 | 991 | 1,003 | 4,577,000 |
| 2009/03/06 | 1,065 | 1,066 | 1,034 | 1,041 | 2,998,000 |
| 2009/03/05 | 1,095 | 1,110 | 1,085 | 1,085 | 3,653,000 |
| 2009/03/04 | 1,032 | 1,081 | 1,028 | 1,075 | 4,194,000 |
| 2009/03/03 | 1,054 | 1,062 | 1,024 | 1,052 | 3,343,000 |
| 2009/03/02 | 1,069 | 1,096 | 1,061 | 1,074 | 2,479,000 |
| 2009/02/27 | 1,108 | 1,140 | 1,095 | 1,129 | 4,160,000 |
| 2009/02/26 | 1,112 | 1,173 | 1,100 | 1,108 | 5,067,000 |
| 2009/02/25 | 1,138 | 1,138 | 1,082 | 1,115 | 4,986,000 |
| 2009/02/24 | 1,046 | 1,068 | 1,039 | 1,065 | 2,057,000 |
| 2009/02/23 | 1,029 | 1,082 | 1,029 | 1,069 | 2,722,000 |
| 2009/02/20 | 1,100 | 1,101 | 1,059 | 1,065 | 2,719,000 |
| 2009/02/19 | 1,060 | 1,069 | 1,050 | 1,065 | 2,282,000 |
| 2009/02/18 | 1,049 | 1,058 | 1,037 | 1,044 | 3,569,000 |
| 2009/02/17 | 1,078 | 1,093 | 1,062 | 1,089 | 2,541,000 |
| 2009/02/16 | 1,073 | 1,102 | 1,065 | 1,083 | 2,155,000 |
| 2009/02/13 | 1,096 | 1,116 | 1,063 | 1,092 | 3,220,000 |
| 2009/02/12 | 1,063 | 1,104 | 1,058 | 1,076 | 4,070,000 |
| 2009/02/10 | 1,157 | 1,176 | 1,102 | 1,123 | 2,819,000 |
| 2009/02/09 | 1,194 | 1,204 | 1,144 | 1,146 | 2,796,000 |
| 2009/02/06 | 1,179 | 1,183 | 1,147 | 1,154 | 4,244,000 |
| 2009/02/05 | 1,084 | 1,152 | 1,076 | 1,108 | 3,546,000 |
| 2009/02/04 | 1,132 | 1,146 | 1,097 | 1,137 | 3,223,000 |
| 2009/02/03 | 1,068 | 1,140 | 1,063 | 1,097 | 3,490,000 |
| 2009/02/02 | 1,059 | 1,074 | 1,049 | 1,062 | 3,247,000 |
| 2009/01/30 | 1,107 | 1,120 | 1,090 | 1,119 | 3,161,000 |
| 2009/01/29 | 1,190 | 1,197 | 1,152 | 1,167 | 4,542,000 |
| 2009/01/28 | 1,144 | 1,168 | 1,116 | 1,152 | 4,250,000 |
| 2009/01/27 | 1,086 | 1,140 | 1,061 | 1,124 | 4,194,000 |
| 2009/01/26 | 1,040 | 1,070 | 1,027 | 1,053 | 4,560,000 |
| 2009/01/23 | 1,087 | 1,090 | 1,050 | 1,050 | 4,847,000 |
| 2009/01/22 | 1,149 | 1,149 | 1,088 | 1,132 | 4,460,000 |
| 2009/01/21 | 1,130 | 1,151 | 1,128 | 1,130 | 3,825,000 |
| 2009/01/20 | 1,179 | 1,179 | 1,133 | 1,168 | 3,932,000 |
| 2009/01/19 | 1,171 | 1,190 | 1,151 | 1,185 | 3,264,000 |
| 2009/01/16 | 1,097 | 1,171 | 1,095 | 1,165 | 8,601,000 |
| 2009/01/15 | 1,133 | 1,143 | 1,071 | 1,071 | 6,287,000 |
| 2009/01/14 | 1,120 | 1,185 | 1,113 | 1,173 | 5,504,000 |
| 2009/01/13 | 1,178 | 1,178 | 1,120 | 1,136 | 4,332,000 |
| 2009/01/09 | 1,303 | 1,318 | 1,231 | 1,240 | 4,766,000 |
| 2009/01/08 | 1,269 | 1,292 | 1,254 | 1,266 | 4,172,000 |
| 2009/01/07 | 1,332 | 1,359 | 1,290 | 1,297 | 6,616,000 |
| 2009/01/06 | 1,175 | 1,226 | 1,168 | 1,212 | 4,676,000 |
| 2009/01/05 | 1,180 | 1,180 | 1,119 | 1,135 | 2,952,000 |