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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,195 | 1,195 | 1,178 | 1,190 | 1,681,000 |
| 2010/12/29 | 1,190 | 1,202 | 1,186 | 1,199 | 1,482,000 |
| 2010/12/28 | 1,199 | 1,202 | 1,194 | 1,195 | 1,042,000 |
| 2010/12/27 | 1,194 | 1,207 | 1,192 | 1,204 | 1,634,000 |
| 2010/12/24 | 1,193 | 1,201 | 1,192 | 1,199 | 2,188,000 |
| 2010/12/22 | 1,187 | 1,205 | 1,186 | 1,201 | 3,167,000 |
| 2010/12/21 | 1,174 | 1,196 | 1,174 | 1,191 | 2,614,000 |
| 2010/12/20 | 1,183 | 1,184 | 1,162 | 1,168 | 3,835,000 |
| 2010/12/17 | 1,190 | 1,196 | 1,189 | 1,191 | 2,536,000 |
| 2010/12/16 | 1,195 | 1,207 | 1,187 | 1,197 | 3,166,000 |
| 2010/12/15 | 1,211 | 1,212 | 1,181 | 1,188 | 5,319,000 |
| 2010/12/14 | 1,184 | 1,208 | 1,184 | 1,207 | 4,912,000 |
| 2010/12/13 | 1,188 | 1,198 | 1,182 | 1,195 | 3,816,000 |
| 2010/12/10 | 1,226 | 1,226 | 1,190 | 1,203 | 7,415,000 |
| 2010/12/09 | 1,208 | 1,223 | 1,202 | 1,220 | 4,852,000 |
| 2010/12/08 | 1,179 | 1,198 | 1,179 | 1,193 | 4,862,000 |
| 2010/12/07 | 1,190 | 1,195 | 1,173 | 1,177 | 4,249,000 |
| 2010/12/06 | 1,206 | 1,210 | 1,194 | 1,199 | 4,268,000 |
| 2010/12/03 | 1,232 | 1,232 | 1,218 | 1,222 | 2,338,000 |
| 2010/12/02 | 1,220 | 1,222 | 1,207 | 1,217 | 2,762,000 |
| 2010/12/01 | 1,180 | 1,191 | 1,173 | 1,190 | 2,597,000 |
| 2010/11/30 | 1,192 | 1,206 | 1,178 | 1,181 | 4,586,000 |
| 2010/11/29 | 1,190 | 1,221 | 1,182 | 1,213 | 3,923,000 |
| 2010/11/26 | 1,205 | 1,211 | 1,200 | 1,202 | 2,235,000 |
| 2010/11/25 | 1,243 | 1,243 | 1,203 | 1,206 | 4,712,000 |
| 2010/11/24 | 1,218 | 1,228 | 1,210 | 1,218 | 3,750,000 |
| 2010/11/22 | 1,260 | 1,262 | 1,247 | 1,250 | 2,369,000 |
| 2010/11/19 | 1,257 | 1,275 | 1,245 | 1,249 | 3,139,000 |
| 2010/11/18 | 1,236 | 1,266 | 1,223 | 1,261 | 2,968,000 |
| 2010/11/17 | 1,212 | 1,238 | 1,212 | 1,238 | 1,769,000 |
| 2010/11/16 | 1,248 | 1,251 | 1,229 | 1,235 | 3,222,000 |
| 2010/11/15 | 1,222 | 1,240 | 1,216 | 1,237 | 1,392,000 |
| 2010/11/12 | 1,231 | 1,240 | 1,215 | 1,215 | 1,552,000 |
| 2010/11/11 | 1,241 | 1,247 | 1,231 | 1,236 | 1,676,000 |
| 2010/11/10 | 1,206 | 1,230 | 1,205 | 1,229 | 2,840,000 |
| 2010/11/09 | 1,195 | 1,220 | 1,189 | 1,205 | 2,481,000 |
| 2010/11/08 | 1,213 | 1,224 | 1,200 | 1,214 | 2,456,000 |
| 2010/11/05 | 1,175 | 1,204 | 1,175 | 1,190 | 2,695,000 |
| 2010/11/04 | 1,132 | 1,155 | 1,126 | 1,146 | 3,046,000 |
| 2010/11/02 | 1,128 | 1,140 | 1,117 | 1,122 | 2,437,000 |
| 2010/11/01 | 1,127 | 1,153 | 1,127 | 1,142 | 3,667,000 |
| 2010/10/29 | 1,160 | 1,167 | 1,091 | 1,126 | 7,514,000 |
| 2010/10/28 | 1,178 | 1,192 | 1,167 | 1,182 | 4,361,000 |
| 2010/10/27 | 1,191 | 1,193 | 1,170 | 1,189 | 4,409,000 |
| 2010/10/26 | 1,211 | 1,216 | 1,194 | 1,194 | 3,260,000 |
| 2010/10/25 | 1,225 | 1,233 | 1,219 | 1,221 | 3,352,000 |
| 2010/10/22 | 1,194 | 1,218 | 1,193 | 1,213 | 1,588,000 |
| 2010/10/21 | 1,217 | 1,217 | 1,184 | 1,203 | 3,816,000 |
| 2010/10/20 | 1,232 | 1,232 | 1,205 | 1,219 | 3,577,000 |
| 2010/10/19 | 1,239 | 1,254 | 1,237 | 1,247 | 1,839,000 |
| 2010/10/18 | 1,217 | 1,240 | 1,217 | 1,236 | 1,714,000 |
| 2010/10/15 | 1,235 | 1,238 | 1,217 | 1,229 | 1,721,000 |
| 2010/10/14 | 1,234 | 1,251 | 1,228 | 1,246 | 2,418,000 |
| 2010/10/13 | 1,220 | 1,231 | 1,210 | 1,217 | 1,996,000 |
| 2010/10/12 | 1,248 | 1,248 | 1,214 | 1,214 | 2,981,000 |
| 2010/10/08 | 1,231 | 1,243 | 1,220 | 1,227 | 2,587,000 |
| 2010/10/07 | 1,220 | 1,239 | 1,220 | 1,230 | 2,398,000 |
| 2010/10/06 | 1,222 | 1,239 | 1,222 | 1,229 | 4,849,000 |
| 2010/10/05 | 1,218 | 1,254 | 1,213 | 1,245 | 6,216,000 |
| 2010/10/04 | 1,209 | 1,229 | 1,193 | 1,218 | 6,503,000 |
| 2010/10/01 | 1,187 | 1,191 | 1,171 | 1,184 | 2,447,000 |
| 2010/09/30 | 1,193 | 1,207 | 1,175 | 1,177 | 3,645,000 |
| 2010/09/29 | 1,180 | 1,206 | 1,178 | 1,200 | 3,858,000 |
| 2010/09/28 | 1,177 | 1,181 | 1,166 | 1,169 | 1,439,000 |
| 2010/09/27 | 1,189 | 1,194 | 1,179 | 1,191 | 2,579,000 |
| 2010/09/24 | 1,166 | 1,177 | 1,141 | 1,162 | 6,453,000 |
| 2010/09/22 | 1,197 | 1,207 | 1,188 | 1,193 | 2,011,000 |
| 2010/09/21 | 1,214 | 1,220 | 1,204 | 1,208 | 2,357,000 |
| 2010/09/17 | 1,211 | 1,220 | 1,198 | 1,205 | 2,391,000 |
| 2010/09/16 | 1,218 | 1,226 | 1,195 | 1,205 | 2,396,000 |
| 2010/09/15 | 1,157 | 1,212 | 1,136 | 1,198 | 5,074,000 |
| 2010/09/14 | 1,184 | 1,190 | 1,171 | 1,175 | 2,654,000 |
| 2010/09/13 | 1,189 | 1,204 | 1,182 | 1,184 | 3,497,000 |
| 2010/09/10 | 1,156 | 1,179 | 1,152 | 1,173 | 4,099,000 |
| 2010/09/09 | 1,152 | 1,157 | 1,137 | 1,150 | 1,095,000 |
| 2010/09/08 | 1,139 | 1,142 | 1,121 | 1,134 | 1,912,000 |
| 2010/09/07 | 1,163 | 1,190 | 1,154 | 1,165 | 2,341,000 |
| 2010/09/06 | 1,149 | 1,177 | 1,145 | 1,176 | 2,561,000 |
| 2010/09/03 | 1,124 | 1,150 | 1,123 | 1,134 | 2,849,000 |
| 2010/09/02 | 1,107 | 1,119 | 1,093 | 1,119 | 3,507,000 |
| 2010/09/01 | 1,078 | 1,086 | 1,066 | 1,079 | 4,077,000 |
| 2010/08/31 | 1,091 | 1,094 | 1,072 | 1,074 | 3,318,000 |
| 2010/08/30 | 1,123 | 1,144 | 1,120 | 1,125 | 1,854,000 |
| 2010/08/27 | 1,070 | 1,107 | 1,068 | 1,102 | 2,462,000 |
| 2010/08/26 | 1,091 | 1,093 | 1,074 | 1,084 | 3,768,000 |
| 2010/08/25 | 1,086 | 1,097 | 1,069 | 1,074 | 3,648,000 |
| 2010/08/24 | 1,100 | 1,111 | 1,092 | 1,102 | 2,918,000 |
| 2010/08/23 | 1,123 | 1,126 | 1,103 | 1,113 | 3,558,000 |
| 2010/08/20 | 1,128 | 1,142 | 1,123 | 1,124 | 2,351,000 |
| 2010/08/19 | 1,139 | 1,152 | 1,139 | 1,151 | 2,276,000 |
| 2010/08/18 | 1,132 | 1,146 | 1,121 | 1,139 | 4,069,000 |
| 2010/08/17 | 1,103 | 1,118 | 1,103 | 1,107 | 2,160,000 |
| 2010/08/16 | 1,112 | 1,129 | 1,106 | 1,120 | 1,793,000 |
| 2010/08/13 | 1,111 | 1,136 | 1,106 | 1,132 | 3,020,000 |
| 2010/08/12 | 1,093 | 1,116 | 1,088 | 1,116 | 3,022,000 |
| 2010/08/11 | 1,136 | 1,142 | 1,118 | 1,123 | 1,911,000 |
| 2010/08/10 | 1,170 | 1,171 | 1,144 | 1,155 | 1,970,000 |
| 2010/08/09 | 1,150 | 1,162 | 1,148 | 1,159 | 2,348,000 |
| 2010/08/06 | 1,145 | 1,174 | 1,145 | 1,167 | 1,806,000 |
| 2010/08/05 | 1,177 | 1,184 | 1,147 | 1,161 | 2,701,000 |
| 2010/08/04 | 1,189 | 1,190 | 1,146 | 1,150 | 4,039,000 |
| 2010/08/03 | 1,259 | 1,260 | 1,187 | 1,194 | 6,301,000 |
| 2010/08/02 | 1,194 | 1,240 | 1,191 | 1,233 | 4,297,000 |
| 2010/07/30 | 1,197 | 1,203 | 1,181 | 1,197 | 3,238,000 |
| 2010/07/29 | 1,210 | 1,227 | 1,210 | 1,219 | 2,660,000 |
| 2010/07/28 | 1,203 | 1,237 | 1,199 | 1,228 | 4,207,000 |
| 2010/07/27 | 1,159 | 1,171 | 1,150 | 1,165 | 3,500,000 |
| 2010/07/26 | 1,190 | 1,196 | 1,168 | 1,171 | 3,750,000 |
| 2010/07/23 | 1,148 | 1,160 | 1,133 | 1,154 | 3,453,000 |
| 2010/07/22 | 1,125 | 1,129 | 1,108 | 1,118 | 3,170,000 |
| 2010/07/21 | 1,160 | 1,166 | 1,137 | 1,142 | 2,027,000 |
| 2010/07/20 | 1,140 | 1,166 | 1,132 | 1,148 | 2,092,000 |
| 2010/07/16 | 1,184 | 1,190 | 1,152 | 1,156 | 2,959,000 |
| 2010/07/15 | 1,207 | 1,215 | 1,190 | 1,204 | 2,048,000 |
| 2010/07/14 | 1,229 | 1,232 | 1,223 | 1,228 | 1,946,000 |
| 2010/07/13 | 1,204 | 1,213 | 1,193 | 1,197 | 2,950,000 |
| 2010/07/12 | 1,187 | 1,214 | 1,185 | 1,200 | 3,034,000 |
| 2010/07/09 | 1,208 | 1,216 | 1,190 | 1,203 | 4,797,000 |
| 2010/07/08 | 1,183 | 1,191 | 1,170 | 1,184 | 2,999,000 |
| 2010/07/07 | 1,150 | 1,151 | 1,131 | 1,140 | 2,432,000 |
| 2010/07/06 | 1,108 | 1,154 | 1,097 | 1,154 | 2,628,000 |
| 2010/07/05 | 1,118 | 1,130 | 1,116 | 1,125 | 1,429,000 |
| 2010/07/02 | 1,128 | 1,137 | 1,113 | 1,119 | 2,274,000 |
| 2010/07/01 | 1,141 | 1,141 | 1,112 | 1,117 | 2,516,000 |
| 2010/06/30 | 1,128 | 1,145 | 1,117 | 1,141 | 4,072,000 |
| 2010/06/29 | 1,177 | 1,187 | 1,145 | 1,152 | 2,475,000 |
| 2010/06/28 | 1,178 | 1,185 | 1,165 | 1,181 | 2,835,000 |
| 2010/06/25 | 1,193 | 1,209 | 1,184 | 1,191 | 3,384,000 |
| 2010/06/24 | 1,222 | 1,237 | 1,210 | 1,223 | 3,974,000 |
| 2010/06/23 | 1,255 | 1,257 | 1,235 | 1,237 | 2,386,000 |
| 2010/06/22 | 1,273 | 1,292 | 1,265 | 1,267 | 3,006,000 |
| 2010/06/21 | 1,280 | 1,304 | 1,279 | 1,301 | 2,778,000 |
| 2010/06/18 | 1,300 | 1,306 | 1,263 | 1,271 | 4,214,000 |
| 2010/06/17 | 1,331 | 1,343 | 1,299 | 1,302 | 3,875,000 |
| 2010/06/16 | 1,355 | 1,363 | 1,342 | 1,361 | 2,573,000 |
| 2010/06/15 | 1,321 | 1,336 | 1,317 | 1,325 | 1,639,000 |
| 2010/06/14 | 1,323 | 1,343 | 1,322 | 1,340 | 2,070,000 |
| 2010/06/11 | 1,302 | 1,331 | 1,299 | 1,308 | 6,879,000 |
| 2010/06/10 | 1,270 | 1,274 | 1,250 | 1,262 | 2,164,000 |
| 2010/06/09 | 1,259 | 1,265 | 1,228 | 1,244 | 3,797,000 |
| 2010/06/08 | 1,278 | 1,308 | 1,274 | 1,286 | 2,881,000 |
| 2010/06/07 | 1,297 | 1,297 | 1,268 | 1,274 | 2,759,000 |
| 2010/06/04 | 1,339 | 1,356 | 1,333 | 1,346 | 1,837,000 |
| 2010/06/03 | 1,316 | 1,347 | 1,308 | 1,339 | 2,864,000 |
| 2010/06/02 | 1,284 | 1,312 | 1,273 | 1,286 | 2,732,000 |
| 2010/06/01 | 1,309 | 1,315 | 1,294 | 1,312 | 2,288,000 |
| 2010/05/31 | 1,316 | 1,325 | 1,300 | 1,303 | 2,625,000 |
| 2010/05/28 | 1,336 | 1,340 | 1,296 | 1,309 | 3,151,000 |
| 2010/05/27 | 1,279 | 1,308 | 1,269 | 1,306 | 2,946,000 |
| 2010/05/26 | 1,292 | 1,298 | 1,261 | 1,279 | 4,393,000 |
| 2010/05/25 | 1,320 | 1,321 | 1,278 | 1,292 | 3,498,000 |
| 2010/05/24 | 1,332 | 1,340 | 1,318 | 1,336 | 2,952,000 |
| 2010/05/21 | 1,310 | 1,336 | 1,310 | 1,335 | 4,017,000 |
| 2010/05/20 | 1,394 | 1,404 | 1,355 | 1,368 | 4,776,000 |
| 2010/05/19 | 1,391 | 1,419 | 1,388 | 1,413 | 3,806,000 |
| 2010/05/18 | 1,434 | 1,438 | 1,410 | 1,421 | 3,689,000 |
| 2010/05/17 | 1,426 | 1,447 | 1,412 | 1,442 | 4,375,000 |
| 2010/05/14 | 1,450 | 1,474 | 1,449 | 1,456 | 6,325,000 |
| 2010/05/13 | 1,502 | 1,533 | 1,502 | 1,514 | 2,786,000 |
| 2010/05/12 | 1,512 | 1,518 | 1,467 | 1,485 | 3,867,000 |
| 2010/05/11 | 1,541 | 1,544 | 1,499 | 1,514 | 4,570,000 |
| 2010/05/10 | 1,465 | 1,517 | 1,465 | 1,515 | 3,209,000 |
| 2010/05/07 | 1,473 | 1,495 | 1,460 | 1,487 | 4,322,000 |
| 2010/05/06 | 1,603 | 1,603 | 1,537 | 1,550 | 4,937,000 |
| 2010/04/30 | 1,628 | 1,638 | 1,599 | 1,606 | 4,140,000 |
| 2010/04/28 | 1,596 | 1,611 | 1,571 | 1,580 | 6,204,000 |
| 2010/04/27 | 1,607 | 1,645 | 1,607 | 1,636 | 3,540,000 |
| 2010/04/26 | 1,615 | 1,647 | 1,614 | 1,647 | 5,493,000 |
| 2010/04/23 | 1,567 | 1,604 | 1,561 | 1,581 | 6,901,000 |
| 2010/04/22 | 1,580 | 1,589 | 1,548 | 1,554 | 8,196,000 |
| 2010/04/21 | 1,510 | 1,517 | 1,492 | 1,503 | 2,337,000 |
| 2010/04/20 | 1,479 | 1,503 | 1,463 | 1,486 | 2,419,000 |
| 2010/04/19 | 1,472 | 1,482 | 1,462 | 1,476 | 2,842,000 |
| 2010/04/16 | 1,545 | 1,545 | 1,508 | 1,512 | 2,014,000 |
| 2010/04/15 | 1,550 | 1,563 | 1,540 | 1,544 | 2,535,000 |
| 2010/04/14 | 1,525 | 1,534 | 1,505 | 1,533 | 3,748,000 |
| 2010/04/13 | 1,483 | 1,497 | 1,469 | 1,496 | 2,572,000 |
| 2010/04/12 | 1,515 | 1,517 | 1,489 | 1,492 | 2,115,000 |
| 2010/04/09 | 1,498 | 1,509 | 1,476 | 1,493 | 4,453,000 |
| 2010/04/08 | 1,497 | 1,511 | 1,478 | 1,495 | 3,786,000 |
| 2010/04/07 | 1,527 | 1,539 | 1,519 | 1,525 | 3,642,000 |
| 2010/04/06 | 1,575 | 1,575 | 1,533 | 1,539 | 4,761,000 |
| 2010/04/05 | 1,538 | 1,546 | 1,530 | 1,540 | 1,650,000 |
| 2010/04/02 | 1,521 | 1,532 | 1,510 | 1,522 | 2,608,000 |
| 2010/04/01 | 1,475 | 1,517 | 1,475 | 1,509 | 5,010,000 |
| 2010/03/31 | 1,473 | 1,473 | 1,449 | 1,460 | 2,828,000 |
| 2010/03/30 | 1,455 | 1,464 | 1,436 | 1,458 | 3,160,000 |
| 2010/03/29 | 1,460 | 1,471 | 1,443 | 1,460 | 2,853,000 |
| 2010/03/26 | 1,441 | 1,460 | 1,440 | 1,459 | 3,147,000 |
| 2010/03/25 | 1,440 | 1,453 | 1,424 | 1,425 | 3,009,000 |
| 2010/03/24 | 1,406 | 1,423 | 1,394 | 1,417 | 3,449,000 |
| 2010/03/23 | 1,400 | 1,415 | 1,399 | 1,405 | 2,501,000 |
| 2010/03/19 | 1,380 | 1,412 | 1,377 | 1,412 | 3,213,000 |
| 2010/03/18 | 1,385 | 1,388 | 1,369 | 1,371 | 1,950,000 |
| 2010/03/17 | 1,380 | 1,387 | 1,366 | 1,379 | 2,516,000 |
| 2010/03/16 | 1,375 | 1,385 | 1,368 | 1,377 | 2,289,000 |
| 2010/03/15 | 1,375 | 1,390 | 1,375 | 1,387 | 4,438,000 |
| 2010/03/12 | 1,392 | 1,394 | 1,370 | 1,371 | 7,915,000 |
| 2010/03/11 | 1,340 | 1,353 | 1,331 | 1,351 | 2,810,000 |
| 2010/03/10 | 1,331 | 1,340 | 1,325 | 1,330 | 2,793,000 |
| 2010/03/09 | 1,315 | 1,328 | 1,310 | 1,324 | 2,781,000 |
| 2010/03/08 | 1,305 | 1,311 | 1,295 | 1,307 | 2,464,000 |
| 2010/03/05 | 1,260 | 1,285 | 1,253 | 1,273 | 2,151,000 |
| 2010/03/04 | 1,268 | 1,274 | 1,243 | 1,246 | 1,858,000 |
| 2010/03/03 | 1,250 | 1,275 | 1,250 | 1,265 | 1,850,000 |
| 2010/03/02 | 1,259 | 1,270 | 1,252 | 1,268 | 1,969,000 |
| 2010/03/01 | 1,242 | 1,258 | 1,234 | 1,248 | 1,730,000 |
| 2010/02/26 | 1,234 | 1,246 | 1,231 | 1,233 | 2,289,000 |
| 2010/02/25 | 1,266 | 1,267 | 1,234 | 1,239 | 2,160,000 |
| 2010/02/24 | 1,244 | 1,256 | 1,234 | 1,253 | 3,228,000 |
| 2010/02/23 | 1,280 | 1,288 | 1,264 | 1,273 | 3,837,000 |
| 2010/02/22 | 1,290 | 1,318 | 1,290 | 1,296 | 2,674,000 |
| 2010/02/19 | 1,295 | 1,301 | 1,253 | 1,254 | 2,586,000 |
| 2010/02/18 | 1,287 | 1,295 | 1,275 | 1,282 | 2,012,000 |
| 2010/02/17 | 1,268 | 1,285 | 1,263 | 1,280 | 2,066,000 |
| 2010/02/16 | 1,242 | 1,252 | 1,236 | 1,247 | 1,327,000 |
| 2010/02/15 | 1,270 | 1,280 | 1,231 | 1,234 | 2,593,000 |
| 2010/02/12 | 1,278 | 1,278 | 1,251 | 1,269 | 2,351,000 |
| 2010/02/10 | 1,266 | 1,274 | 1,243 | 1,252 | 2,616,000 |
| 2010/02/09 | 1,255 | 1,275 | 1,247 | 1,266 | 2,221,000 |
| 2010/02/08 | 1,261 | 1,280 | 1,256 | 1,261 | 1,932,000 |
| 2010/02/05 | 1,300 | 1,312 | 1,283 | 1,283 | 2,340,000 |
| 2010/02/04 | 1,366 | 1,372 | 1,329 | 1,336 | 2,265,000 |
| 2010/02/03 | 1,330 | 1,360 | 1,330 | 1,349 | 3,806,000 |
| 2010/02/02 | 1,331 | 1,339 | 1,315 | 1,327 | 2,614,000 |
| 2010/02/01 | 1,324 | 1,324 | 1,290 | 1,311 | 3,614,000 |
| 2010/01/29 | 1,290 | 1,317 | 1,289 | 1,294 | 2,419,000 |
| 2010/01/28 | 1,300 | 1,333 | 1,290 | 1,317 | 2,477,000 |
| 2010/01/27 | 1,321 | 1,321 | 1,280 | 1,281 | 1,865,000 |
| 2010/01/26 | 1,330 | 1,356 | 1,319 | 1,321 | 2,566,000 |
| 2010/01/25 | 1,327 | 1,352 | 1,313 | 1,349 | 2,947,000 |
| 2010/01/22 | 1,330 | 1,345 | 1,314 | 1,326 | 4,738,000 |
| 2010/01/21 | 1,356 | 1,389 | 1,348 | 1,384 | 3,327,000 |
| 2010/01/20 | 1,400 | 1,401 | 1,358 | 1,362 | 1,761,000 |
| 2010/01/19 | 1,401 | 1,404 | 1,377 | 1,379 | 1,877,000 |
| 2010/01/18 | 1,418 | 1,423 | 1,401 | 1,412 | 2,367,000 |
| 2010/01/15 | 1,423 | 1,439 | 1,416 | 1,424 | 2,927,000 |
| 2010/01/14 | 1,401 | 1,418 | 1,381 | 1,414 | 3,752,000 |
| 2010/01/13 | 1,365 | 1,395 | 1,361 | 1,379 | 3,051,000 |
| 2010/01/12 | 1,400 | 1,404 | 1,361 | 1,371 | 3,705,000 |
| 2010/01/08 | 1,375 | 1,394 | 1,362 | 1,390 | 5,044,000 |
| 2010/01/07 | 1,340 | 1,355 | 1,333 | 1,349 | 2,309,000 |
| 2010/01/06 | 1,336 | 1,349 | 1,320 | 1,345 | 1,774,000 |
| 2010/01/05 | 1,345 | 1,348 | 1,331 | 1,338 | 2,881,000 |
| 2010/01/04 | 1,310 | 1,329 | 1,306 | 1,324 | 1,254,000 |