大日本印刷(7912)の株価時系列情報
大日本印刷(7912)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 | 1,117 | 1,122 | 1,106 | 1,106 | 929,000 |
| 2010/12/29 | 1,117 | 1,125 | 1,112 | 1,125 | 596,000 |
| 2010/12/28 | 1,116 | 1,122 | 1,115 | 1,116 | 422,000 |
| 2010/12/27 | 1,110 | 1,125 | 1,106 | 1,122 | 1,175,000 |
| 2010/12/24 | 1,105 | 1,112 | 1,098 | 1,102 | 1,143,000 |
| 2010/12/22 | 1,116 | 1,123 | 1,115 | 1,118 | 1,162,000 |
| 2010/12/21 | 1,112 | 1,127 | 1,111 | 1,124 | 1,589,000 |
| 2010/12/20 | 1,105 | 1,116 | 1,100 | 1,102 | 1,210,000 |
| 2010/12/17 | 1,110 | 1,116 | 1,108 | 1,110 | 1,319,000 |
| 2010/12/16 | 1,107 | 1,113 | 1,101 | 1,109 | 1,272,000 |
| 2010/12/15 | 1,102 | 1,111 | 1,101 | 1,107 | 1,153,000 |
| 2010/12/14 | 1,096 | 1,107 | 1,090 | 1,106 | 1,630,000 |
| 2010/12/13 | 1,100 | 1,104 | 1,088 | 1,104 | 1,341,000 |
| 2010/12/10 | 1,119 | 1,119 | 1,082 | 1,094 | 5,593,000 |
| 2010/12/09 | 1,081 | 1,090 | 1,077 | 1,089 | 1,277,000 |
| 2010/12/08 | 1,071 | 1,083 | 1,068 | 1,080 | 1,625,000 |
| 2010/12/07 | 1,066 | 1,073 | 1,054 | 1,073 | 3,035,000 |
| 2010/12/06 | 1,082 | 1,083 | 1,070 | 1,071 | 1,228,000 |
| 2010/12/03 | 1,078 | 1,084 | 1,068 | 1,075 | 1,205,000 |
| 2010/12/02 | 1,075 | 1,077 | 1,068 | 1,070 | 1,342,000 |
| 2010/12/01 | 1,051 | 1,060 | 1,046 | 1,056 | 1,308,000 |
| 2010/11/30 | 1,066 | 1,072 | 1,054 | 1,054 | 1,826,000 |
| 2010/11/29 | 1,050 | 1,076 | 1,047 | 1,070 | 1,146,000 |
| 2010/11/26 | 1,056 | 1,062 | 1,048 | 1,051 | 1,714,000 |
| 2010/11/25 | 1,066 | 1,068 | 1,052 | 1,056 | 1,786,000 |
| 2010/11/24 | 1,059 | 1,071 | 1,055 | 1,059 | 1,803,000 |
| 2010/11/22 | 1,091 | 1,092 | 1,072 | 1,086 | 1,420,000 |
| 2010/11/19 | 1,067 | 1,081 | 1,067 | 1,079 | 2,324,000 |
| 2010/11/18 | 1,030 | 1,076 | 1,027 | 1,076 | 3,350,000 |
| 2010/11/17 | 1,019 | 1,029 | 1,018 | 1,022 | 1,573,000 |
| 2010/11/16 | 1,040 | 1,042 | 1,024 | 1,027 | 1,522,000 |
| 2010/11/15 | 1,040 | 1,042 | 1,029 | 1,040 | 1,720,000 |
| 2010/11/12 | 1,016 | 1,036 | 1,015 | 1,029 | 2,827,000 |
| 2010/11/11 | 1,076 | 1,076 | 1,061 | 1,065 | 1,209,000 |
| 2010/11/10 | 1,043 | 1,065 | 1,041 | 1,058 | 1,556,000 |
| 2010/11/09 | 1,050 | 1,057 | 1,039 | 1,042 | 1,421,000 |
| 2010/11/08 | 1,045 | 1,059 | 1,045 | 1,049 | 1,442,000 |
| 2010/11/05 | 1,044 | 1,068 | 1,044 | 1,044 | 3,043,000 |
| 2010/11/04 | 1,026 | 1,032 | 1,018 | 1,020 | 1,201,000 |
| 2010/11/02 | 1,004 | 1,006 | 991 | 1,004 | 1,566,000 |
| 2010/11/01 | 1,016 | 1,027 | 1,002 | 1,004 | 1,208,000 |
| 2010/10/29 | 1,023 | 1,026 | 1,011 | 1,016 | 1,777,000 |
| 2010/10/28 | 1,025 | 1,030 | 1,015 | 1,022 | 1,831,000 |
| 2010/10/27 | 1,038 | 1,042 | 1,021 | 1,031 | 1,245,000 |
| 2010/10/26 | 1,037 | 1,047 | 1,030 | 1,037 | 1,164,000 |
| 2010/10/25 | 1,032 | 1,042 | 1,029 | 1,032 | 898,000 |
| 2010/10/22 | 1,036 | 1,044 | 1,031 | 1,037 | 1,350,000 |
| 2010/10/21 | 1,025 | 1,060 | 1,013 | 1,028 | 2,068,000 |
| 2010/10/20 | 1,030 | 1,032 | 1,014 | 1,025 | 1,893,000 |
| 2010/10/19 | 1,041 | 1,053 | 1,040 | 1,047 | 1,271,000 |
| 2010/10/18 | 1,034 | 1,042 | 1,031 | 1,036 | 1,139,000 |
| 2010/10/15 | 1,054 | 1,054 | 1,021 | 1,033 | 1,890,000 |
| 2010/10/14 | 1,055 | 1,067 | 1,047 | 1,047 | 1,539,000 |
| 2010/10/13 | 1,048 | 1,055 | 1,036 | 1,038 | 1,641,000 |
| 2010/10/12 | 1,070 | 1,070 | 1,035 | 1,039 | 1,539,000 |
| 2010/10/08 | 1,052 | 1,067 | 1,049 | 1,056 | 1,878,000 |
| 2010/10/07 | 1,053 | 1,058 | 1,043 | 1,051 | 1,208,000 |
| 2010/10/06 | 1,048 | 1,058 | 1,037 | 1,058 | 2,411,000 |
| 2010/10/05 | 1,012 | 1,045 | 1,005 | 1,035 | 1,849,000 |
| 2010/10/04 | 1,026 | 1,040 | 1,014 | 1,017 | 2,005,000 |
| 2010/10/01 | 1,026 | 1,031 | 1,014 | 1,019 | 1,430,000 |
| 2010/09/30 | 1,052 | 1,057 | 1,018 | 1,019 | 1,266,000 |
| 2010/09/29 | 1,042 | 1,054 | 1,039 | 1,051 | 1,562,000 |
| 2010/09/28 | 1,045 | 1,048 | 1,037 | 1,041 | 1,185,000 |
| 2010/09/27 | 1,056 | 1,063 | 1,045 | 1,059 | 1,844,000 |
| 2010/09/24 | 1,026 | 1,061 | 1,026 | 1,044 | 2,923,000 |
| 2010/09/22 | 1,034 | 1,058 | 1,032 | 1,050 | 2,064,000 |
| 2010/09/21 | 1,044 | 1,046 | 1,030 | 1,033 | 1,604,000 |
| 2010/09/17 | 1,028 | 1,043 | 1,028 | 1,037 | 1,884,000 |
| 2010/09/16 | 1,047 | 1,051 | 1,015 | 1,018 | 3,102,000 |
| 2010/09/15 | 1,015 | 1,055 | 1,003 | 1,047 | 3,028,000 |
| 2010/09/14 | 1,017 | 1,024 | 1,004 | 1,010 | 1,926,000 |
| 2010/09/13 | 1,035 | 1,040 | 1,022 | 1,024 | 1,194,000 |
| 2010/09/10 | 1,019 | 1,038 | 1,008 | 1,023 | 3,223,000 |
| 2010/09/09 | 1,009 | 1,010 | 999 | 1,010 | 1,376,000 |
| 2010/09/08 | 1,019 | 1,027 | 996 | 998 | 1,839,000 |
| 2010/09/07 | 1,029 | 1,042 | 1,028 | 1,036 | 1,168,000 |
| 2010/09/06 | 1,029 | 1,042 | 1,020 | 1,040 | 1,456,000 |
| 2010/09/03 | 1,014 | 1,022 | 1,009 | 1,018 | 1,237,000 |
| 2010/09/02 | 1,014 | 1,014 | 993 | 1,010 | 1,458,000 |
| 2010/09/01 | 983 | 987 | 968 | 985 | 2,159,000 |
| 2010/08/31 | 999 | 1,001 | 973 | 977 | 1,904,000 |
| 2010/08/30 | 1,003 | 1,020 | 1,000 | 1,011 | 1,586,000 |
| 2010/08/27 | 968 | 998 | 967 | 992 | 1,554,000 |
| 2010/08/26 | 982 | 987 | 967 | 983 | 2,328,000 |
| 2010/08/25 | 976 | 983 | 966 | 971 | 2,050,000 |
| 2010/08/24 | 991 | 1,001 | 983 | 990 | 2,330,000 |
| 2010/08/23 | 1,005 | 1,009 | 999 | 1,005 | 1,438,000 |
| 2010/08/20 | 1,024 | 1,030 | 1,007 | 1,009 | 1,528,000 |
| 2010/08/19 | 1,021 | 1,041 | 1,021 | 1,041 | 1,326,000 |
| 2010/08/18 | 1,023 | 1,033 | 1,010 | 1,021 | 1,169,000 |
| 2010/08/17 | 1,012 | 1,024 | 1,010 | 1,018 | 1,090,000 |
| 2010/08/16 | 1,016 | 1,030 | 1,012 | 1,026 | 1,158,000 |
| 2010/08/13 | 1,014 | 1,025 | 1,010 | 1,022 | 2,125,000 |
| 2010/08/12 | 1,019 | 1,024 | 1,007 | 1,018 | 1,975,000 |
| 2010/08/11 | 1,072 | 1,075 | 1,034 | 1,035 | 1,961,000 |
| 2010/08/10 | 1,081 | 1,100 | 1,077 | 1,089 | 1,983,000 |
| 2010/08/09 | 1,082 | 1,082 | 1,068 | 1,072 | 1,397,000 |
| 2010/08/06 | 1,053 | 1,076 | 1,049 | 1,076 | 1,442,000 |
| 2010/08/05 | 1,062 | 1,070 | 1,053 | 1,064 | 1,472,000 |
| 2010/08/04 | 1,053 | 1,057 | 1,040 | 1,047 | 1,756,000 |
| 2010/08/03 | 1,075 | 1,081 | 1,060 | 1,064 | 1,337,000 |
| 2010/08/02 | 1,056 | 1,073 | 1,052 | 1,054 | 1,269,000 |
| 2010/07/30 | 1,054 | 1,057 | 1,037 | 1,045 | 1,173,000 |
| 2010/07/29 | 1,065 | 1,068 | 1,055 | 1,056 | 1,344,000 |
| 2010/07/28 | 1,072 | 1,097 | 1,070 | 1,084 | 2,193,000 |
| 2010/07/27 | 1,046 | 1,055 | 1,036 | 1,052 | 1,526,000 |
| 2010/07/26 | 1,060 | 1,063 | 1,054 | 1,057 | 1,126,000 |
| 2010/07/23 | 1,046 | 1,052 | 1,033 | 1,041 | 1,216,000 |
| 2010/07/22 | 1,026 | 1,028 | 1,017 | 1,019 | 1,293,000 |
| 2010/07/21 | 1,040 | 1,043 | 1,023 | 1,031 | 1,526,000 |
| 2010/07/20 | 1,020 | 1,034 | 1,017 | 1,023 | 1,357,000 |
| 2010/07/16 | 1,069 | 1,069 | 1,039 | 1,041 | 1,297,000 |
| 2010/07/15 | 1,064 | 1,074 | 1,064 | 1,068 | 1,233,000 |
| 2010/07/14 | 1,077 | 1,085 | 1,072 | 1,078 | 1,112,000 |
| 2010/07/13 | 1,055 | 1,060 | 1,047 | 1,051 | 960,000 |
| 2010/07/12 | 1,072 | 1,076 | 1,054 | 1,055 | 1,147,000 |
| 2010/07/09 | 1,082 | 1,082 | 1,068 | 1,071 | 2,485,000 |
| 2010/07/08 | 1,050 | 1,055 | 1,044 | 1,052 | 1,410,000 |
| 2010/07/07 | 1,030 | 1,034 | 1,025 | 1,030 | 1,624,000 |
| 2010/07/06 | 1,018 | 1,033 | 1,014 | 1,033 | 1,499,000 |
| 2010/07/05 | 1,035 | 1,039 | 1,027 | 1,036 | 828,000 |
| 2010/07/02 | 1,035 | 1,035 | 1,016 | 1,022 | 1,429,000 |
| 2010/07/01 | 1,018 | 1,031 | 1,012 | 1,025 | 1,514,000 |
| 2010/06/30 | 1,051 | 1,057 | 1,031 | 1,033 | 2,435,000 |
| 2010/06/29 | 1,086 | 1,094 | 1,074 | 1,078 | 1,429,000 |
| 2010/06/28 | 1,090 | 1,094 | 1,075 | 1,080 | 1,757,000 |
| 2010/06/25 | 1,061 | 1,094 | 1,061 | 1,090 | 2,484,000 |
| 2010/06/24 | 1,082 | 1,087 | 1,075 | 1,075 | 1,327,000 |
| 2010/06/23 | 1,088 | 1,091 | 1,076 | 1,080 | 1,408,000 |
| 2010/06/22 | 1,118 | 1,118 | 1,095 | 1,100 | 1,420,000 |
| 2010/06/21 | 1,110 | 1,128 | 1,106 | 1,121 | 1,063,000 |
| 2010/06/18 | 1,097 | 1,104 | 1,088 | 1,094 | 1,432,000 |
| 2010/06/17 | 1,091 | 1,097 | 1,088 | 1,092 | 1,341,000 |
| 2010/06/16 | 1,101 | 1,109 | 1,092 | 1,098 | 1,861,000 |
| 2010/06/15 | 1,090 | 1,090 | 1,077 | 1,085 | 996,000 |
| 2010/06/14 | 1,091 | 1,095 | 1,081 | 1,089 | 1,272,000 |
| 2010/06/11 | 1,073 | 1,086 | 1,066 | 1,076 | 4,728,000 |
| 2010/06/10 | 1,067 | 1,067 | 1,055 | 1,059 | 954,000 |
| 2010/06/09 | 1,052 | 1,062 | 1,045 | 1,055 | 1,807,000 |
| 2010/06/08 | 1,071 | 1,074 | 1,057 | 1,066 | 1,369,000 |
| 2010/06/07 | 1,088 | 1,090 | 1,060 | 1,072 | 2,204,000 |
| 2010/06/04 | 1,121 | 1,126 | 1,115 | 1,118 | 1,069,000 |
| 2010/06/03 | 1,116 | 1,128 | 1,111 | 1,126 | 1,741,000 |
| 2010/06/02 | 1,100 | 1,117 | 1,095 | 1,101 | 1,336,000 |
| 2010/06/01 | 1,119 | 1,121 | 1,087 | 1,113 | 1,062,000 |
| 2010/05/31 | 1,118 | 1,121 | 1,104 | 1,115 | 1,662,000 |
| 2010/05/28 | 1,132 | 1,139 | 1,101 | 1,108 | 3,518,000 |
| 2010/05/27 | 1,091 | 1,126 | 1,089 | 1,122 | 2,216,000 |
| 2010/05/26 | 1,132 | 1,142 | 1,113 | 1,114 | 3,618,000 |
| 2010/05/25 | 1,111 | 1,119 | 1,097 | 1,102 | 1,522,000 |
| 2010/05/24 | 1,117 | 1,135 | 1,110 | 1,123 | 1,715,000 |
| 2010/05/21 | 1,115 | 1,136 | 1,115 | 1,128 | 2,258,000 |
| 2010/05/20 | 1,158 | 1,173 | 1,155 | 1,165 | 1,653,000 |
| 2010/05/19 | 1,181 | 1,181 | 1,160 | 1,176 | 2,764,000 |
| 2010/05/18 | 1,222 | 1,223 | 1,207 | 1,211 | 1,571,000 |
| 2010/05/17 | 1,190 | 1,205 | 1,177 | 1,202 | 2,000,000 |
| 2010/05/14 | 1,218 | 1,231 | 1,189 | 1,218 | 2,220,000 |
| 2010/05/13 | 1,235 | 1,247 | 1,229 | 1,245 | 1,607,000 |
| 2010/05/12 | 1,230 | 1,238 | 1,222 | 1,223 | 1,713,000 |
| 2010/05/11 | 1,245 | 1,245 | 1,217 | 1,220 | 1,934,000 |
| 2010/05/10 | 1,185 | 1,238 | 1,174 | 1,232 | 2,472,000 |
| 2010/05/07 | 1,199 | 1,223 | 1,193 | 1,215 | 2,383,000 |
| 2010/05/06 | 1,287 | 1,287 | 1,247 | 1,259 | 2,293,000 |
| 2010/04/30 | 1,273 | 1,309 | 1,268 | 1,305 | 1,514,000 |
| 2010/04/28 | 1,299 | 1,304 | 1,272 | 1,287 | 2,314,000 |
| 2010/04/27 | 1,323 | 1,330 | 1,314 | 1,326 | 1,558,000 |
| 2010/04/26 | 1,344 | 1,356 | 1,335 | 1,339 | 1,529,000 |
| 2010/04/23 | 1,315 | 1,327 | 1,309 | 1,325 | 1,672,000 |
| 2010/04/22 | 1,327 | 1,333 | 1,311 | 1,330 | 1,584,000 |
| 2010/04/21 | 1,362 | 1,368 | 1,342 | 1,349 | 2,690,000 |
| 2010/04/20 | 1,305 | 1,362 | 1,302 | 1,350 | 5,157,000 |
| 2010/04/19 | 1,294 | 1,303 | 1,286 | 1,290 | 1,375,000 |
| 2010/04/16 | 1,321 | 1,322 | 1,307 | 1,313 | 1,810,000 |
| 2010/04/15 | 1,313 | 1,337 | 1,311 | 1,325 | 2,564,000 |
| 2010/04/14 | 1,296 | 1,305 | 1,290 | 1,290 | 1,304,000 |
| 2010/04/13 | 1,281 | 1,289 | 1,276 | 1,286 | 1,222,000 |
| 2010/04/12 | 1,304 | 1,305 | 1,285 | 1,286 | 1,023,000 |
| 2010/04/09 | 1,278 | 1,289 | 1,274 | 1,275 | 3,159,000 |
| 2010/04/08 | 1,285 | 1,293 | 1,276 | 1,280 | 1,801,000 |
| 2010/04/07 | 1,306 | 1,317 | 1,299 | 1,301 | 1,760,000 |
| 2010/04/06 | 1,295 | 1,307 | 1,293 | 1,301 | 1,575,000 |
| 2010/04/05 | 1,296 | 1,303 | 1,288 | 1,294 | 1,113,000 |
| 2010/04/02 | 1,290 | 1,292 | 1,276 | 1,281 | 1,456,000 |
| 2010/04/01 | 1,293 | 1,300 | 1,270 | 1,289 | 2,597,000 |
| 2010/03/31 | 1,275 | 1,279 | 1,261 | 1,263 | 2,097,000 |
| 2010/03/30 | 1,242 | 1,265 | 1,241 | 1,263 | 1,658,000 |
| 2010/03/29 | 1,233 | 1,242 | 1,228 | 1,241 | 868,000 |
| 2010/03/26 | 1,240 | 1,257 | 1,236 | 1,255 | 1,874,000 |
| 2010/03/25 | 1,238 | 1,245 | 1,229 | 1,235 | 1,744,000 |
| 2010/03/24 | 1,236 | 1,254 | 1,228 | 1,236 | 1,624,000 |
| 2010/03/23 | 1,238 | 1,245 | 1,231 | 1,234 | 1,730,000 |
| 2010/03/19 | 1,223 | 1,239 | 1,223 | 1,239 | 1,568,000 |
| 2010/03/18 | 1,235 | 1,236 | 1,225 | 1,229 | 1,324,000 |
| 2010/03/17 | 1,229 | 1,235 | 1,215 | 1,230 | 1,864,000 |
| 2010/03/16 | 1,214 | 1,228 | 1,211 | 1,216 | 1,132,000 |
| 2010/03/15 | 1,228 | 1,229 | 1,209 | 1,217 | 979,000 |
| 2010/03/12 | 1,220 | 1,220 | 1,200 | 1,215 | 5,244,000 |
| 2010/03/11 | 1,200 | 1,209 | 1,195 | 1,209 | 913,000 |
| 2010/03/10 | 1,207 | 1,208 | 1,193 | 1,195 | 766,000 |
| 2010/03/09 | 1,205 | 1,215 | 1,196 | 1,198 | 1,170,000 |
| 2010/03/08 | 1,209 | 1,209 | 1,192 | 1,205 | 1,587,000 |
| 2010/03/05 | 1,162 | 1,189 | 1,158 | 1,181 | 2,092,000 |
| 2010/03/04 | 1,162 | 1,168 | 1,140 | 1,142 | 2,218,000 |
| 2010/03/03 | 1,186 | 1,195 | 1,171 | 1,175 | 1,667,000 |
| 2010/03/02 | 1,170 | 1,185 | 1,166 | 1,182 | 1,777,000 |
| 2010/03/01 | 1,165 | 1,181 | 1,156 | 1,170 | 2,365,000 |
| 2010/02/26 | 1,173 | 1,188 | 1,173 | 1,175 | 2,319,000 |
| 2010/02/25 | 1,205 | 1,207 | 1,183 | 1,188 | 1,614,000 |
| 2010/02/24 | 1,202 | 1,210 | 1,185 | 1,198 | 2,229,000 |
| 2010/02/23 | 1,240 | 1,240 | 1,219 | 1,232 | 1,054,000 |
| 2010/02/22 | 1,232 | 1,251 | 1,224 | 1,241 | 1,400,000 |
| 2010/02/19 | 1,231 | 1,235 | 1,206 | 1,215 | 1,566,000 |
| 2010/02/18 | 1,245 | 1,246 | 1,222 | 1,237 | 1,341,000 |
| 2010/02/17 | 1,230 | 1,246 | 1,225 | 1,244 | 1,383,000 |
| 2010/02/16 | 1,218 | 1,234 | 1,215 | 1,223 | 986,000 |
| 2010/02/15 | 1,225 | 1,231 | 1,207 | 1,211 | 1,119,000 |
| 2010/02/12 | 1,200 | 1,223 | 1,197 | 1,223 | 2,039,000 |
| 2010/02/10 | 1,186 | 1,196 | 1,179 | 1,183 | 1,132,000 |
| 2010/02/09 | 1,176 | 1,193 | 1,176 | 1,185 | 1,149,000 |
| 2010/02/08 | 1,190 | 1,217 | 1,186 | 1,201 | 1,436,000 |
| 2010/02/05 | 1,232 | 1,238 | 1,202 | 1,206 | 2,818,000 |
| 2010/02/04 | 1,258 | 1,266 | 1,239 | 1,250 | 2,732,000 |
| 2010/02/03 | 1,257 | 1,261 | 1,249 | 1,253 | 1,821,000 |
| 2010/02/02 | 1,229 | 1,248 | 1,223 | 1,241 | 1,093,000 |
| 2010/02/01 | 1,231 | 1,238 | 1,212 | 1,236 | 1,743,000 |
| 2010/01/29 | 1,242 | 1,249 | 1,225 | 1,239 | 1,730,000 |
| 2010/01/28 | 1,255 | 1,272 | 1,234 | 1,261 | 2,430,000 |
| 2010/01/27 | 1,246 | 1,282 | 1,239 | 1,254 | 3,757,000 |
| 2010/01/26 | 1,235 | 1,255 | 1,227 | 1,245 | 3,031,000 |
| 2010/01/25 | 1,242 | 1,242 | 1,197 | 1,219 | 1,900,000 |
| 2010/01/22 | 1,221 | 1,222 | 1,196 | 1,215 | 1,775,000 |
| 2010/01/21 | 1,212 | 1,249 | 1,212 | 1,248 | 2,255,000 |
| 2010/01/20 | 1,235 | 1,241 | 1,232 | 1,235 | 1,044,000 |
| 2010/01/19 | 1,221 | 1,243 | 1,221 | 1,231 | 839,000 |
| 2010/01/18 | 1,229 | 1,244 | 1,220 | 1,234 | 1,530,000 |
| 2010/01/15 | 1,234 | 1,253 | 1,226 | 1,253 | 1,732,000 |
| 2010/01/14 | 1,234 | 1,253 | 1,226 | 1,248 | 1,489,000 |
| 2010/01/13 | 1,264 | 1,295 | 1,239 | 1,239 | 2,429,000 |
| 2010/01/12 | 1,233 | 1,244 | 1,223 | 1,234 | 1,566,000 |
| 2010/01/08 | 1,230 | 1,244 | 1,213 | 1,221 | 2,661,000 |
| 2010/01/07 | 1,210 | 1,213 | 1,201 | 1,210 | 1,244,000 |
| 2010/01/06 | 1,209 | 1,209 | 1,192 | 1,198 | 1,069,000 |
| 2010/01/05 | 1,219 | 1,220 | 1,192 | 1,196 | 1,245,000 |
| 2010/01/04 | 1,180 | 1,201 | 1,180 | 1,189 | 629,000 |