三菱商事(8058)の株価時系列情報
三菱商事(8058)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 | 2,330 | 2,355 | 2,305 | 2,305 | 8,579,400 |
| 2009/12/29 | 2,300 | 2,325 | 2,290 | 2,315 | 8,552,600 |
| 2009/12/28 | 2,270 | 2,290 | 2,255 | 2,280 | 6,158,300 |
| 2009/12/25 | 2,300 | 2,310 | 2,260 | 2,270 | 7,133,100 |
| 2009/12/24 | 2,250 | 2,295 | 2,245 | 2,290 | 14,497,800 |
| 2009/12/22 | 2,160 | 2,190 | 2,150 | 2,180 | 6,799,300 |
| 2009/12/21 | 2,165 | 2,170 | 2,130 | 2,135 | 4,833,400 |
| 2009/12/18 | 2,195 | 2,205 | 2,140 | 2,140 | 13,971,300 |
| 2009/12/17 | 2,230 | 2,285 | 2,220 | 2,225 | 9,096,800 |
| 2009/12/16 | 2,275 | 2,290 | 2,225 | 2,245 | 5,931,400 |
| 2009/12/15 | 2,225 | 2,260 | 2,220 | 2,245 | 7,033,500 |
| 2009/12/14 | 2,305 | 2,310 | 2,225 | 2,255 | 9,362,800 |
| 2009/12/11 | 2,195 | 2,280 | 2,190 | 2,270 | 16,018,700 |
| 2009/12/10 | 2,175 | 2,225 | 2,140 | 2,155 | 9,062,400 |
| 2009/12/09 | 2,190 | 2,200 | 2,160 | 2,200 | 8,155,000 |
| 2009/12/08 | 2,185 | 2,255 | 2,180 | 2,235 | 9,153,100 |
| 2009/12/07 | 2,225 | 2,255 | 2,215 | 2,225 | 14,301,100 |
| 2009/12/04 | 2,155 | 2,180 | 2,130 | 2,175 | 12,160,000 |
| 2009/12/03 | 2,090 | 2,145 | 2,090 | 2,125 | 14,285,700 |
| 2009/12/02 | 2,030 | 2,055 | 2,020 | 2,050 | 9,861,200 |
| 2009/12/01 | 1,944 | 2,005 | 1,940 | 2,005 | 11,462,800 |
| 2009/11/30 | 1,909 | 1,970 | 1,906 | 1,950 | 14,883,900 |
| 2009/11/27 | 1,904 | 1,914 | 1,873 | 1,879 | 10,090,200 |
| 2009/11/26 | 1,927 | 1,975 | 1,927 | 1,953 | 8,416,100 |
| 2009/11/25 | 1,871 | 1,935 | 1,870 | 1,934 | 6,506,500 |
| 2009/11/24 | 1,905 | 1,937 | 1,891 | 1,891 | 8,151,600 |
| 2009/11/20 | 1,875 | 1,908 | 1,873 | 1,899 | 5,748,500 |
| 2009/11/19 | 1,940 | 1,951 | 1,882 | 1,905 | 10,291,400 |
| 2009/11/18 | 1,970 | 1,975 | 1,933 | 1,940 | 7,708,700 |
| 2009/11/17 | 2,005 | 2,010 | 1,974 | 1,982 | 8,618,200 |
| 2009/11/16 | 2,000 | 2,025 | 1,963 | 1,969 | 9,797,600 |
| 2009/11/13 | 2,005 | 2,015 | 1,987 | 2,005 | 7,689,400 |
| 2009/11/12 | 1,995 | 2,025 | 1,993 | 2,000 | 7,171,100 |
| 2009/11/11 | 2,000 | 2,005 | 1,978 | 1,983 | 5,071,200 |
| 2009/11/10 | 2,010 | 2,030 | 1,994 | 1,995 | 6,812,900 |
| 2009/11/09 | 1,975 | 2,000 | 1,951 | 1,989 | 5,875,300 |
| 2009/11/06 | 1,990 | 1,995 | 1,970 | 1,970 | 6,675,800 |
| 2009/11/05 | 1,964 | 1,983 | 1,959 | 1,975 | 7,578,200 |
| 2009/11/04 | 1,915 | 1,967 | 1,900 | 1,942 | 7,402,600 |
| 2009/11/02 | 1,893 | 1,921 | 1,885 | 1,915 | 7,913,000 |
| 2009/10/30 | 1,969 | 1,996 | 1,954 | 1,977 | 11,157,100 |
| 2009/10/29 | 1,871 | 1,937 | 1,867 | 1,909 | 13,956,900 |
| 2009/10/28 | 1,962 | 1,984 | 1,939 | 1,950 | 8,347,200 |
| 2009/10/27 | 2,030 | 2,035 | 1,958 | 1,962 | 16,149,900 |
| 2009/10/26 | 2,065 | 2,090 | 2,030 | 2,075 | 6,441,700 |
| 2009/10/23 | 2,095 | 2,105 | 2,070 | 2,070 | 9,685,600 |
| 2009/10/22 | 2,055 | 2,085 | 2,035 | 2,085 | 12,367,800 |
| 2009/10/21 | 2,005 | 2,075 | 2,000 | 2,055 | 13,189,300 |
| 2009/10/20 | 2,015 | 2,045 | 2,010 | 2,040 | 16,587,500 |
| 2009/10/19 | 1,988 | 1,998 | 1,948 | 1,984 | 7,430,100 |
| 2009/10/16 | 2,000 | 2,005 | 1,976 | 1,985 | 10,191,900 |
| 2009/10/15 | 1,970 | 1,997 | 1,968 | 1,994 | 14,040,000 |
| 2009/10/14 | 1,950 | 1,958 | 1,924 | 1,941 | 7,280,000 |
| 2009/10/13 | 1,933 | 1,943 | 1,920 | 1,929 | 6,808,800 |
| 2009/10/09 | 1,907 | 1,920 | 1,893 | 1,909 | 7,758,800 |
| 2009/10/08 | 1,860 | 1,898 | 1,842 | 1,889 | 9,049,300 |
| 2009/10/07 | 1,830 | 1,863 | 1,823 | 1,861 | 12,639,900 |
| 2009/10/06 | 1,746 | 1,763 | 1,730 | 1,761 | 6,249,700 |
| 2009/10/05 | 1,750 | 1,765 | 1,725 | 1,726 | 5,830,000 |
| 2009/10/02 | 1,790 | 1,790 | 1,770 | 1,777 | 8,318,100 |
| 2009/10/01 | 1,830 | 1,844 | 1,801 | 1,810 | 5,417,700 |
| 2009/09/30 | 1,808 | 1,816 | 1,793 | 1,816 | 5,075,200 |
| 2009/09/29 | 1,824 | 1,840 | 1,804 | 1,821 | 7,106,900 |
| 2009/09/28 | 1,825 | 1,826 | 1,783 | 1,790 | 11,608,000 |
| 2009/09/25 | 1,920 | 1,921 | 1,882 | 1,885 | 9,021,200 |
| 2009/09/24 | 1,950 | 1,967 | 1,940 | 1,963 | 9,911,200 |
| 2009/09/18 | 1,973 | 1,994 | 1,937 | 1,964 | 11,333,700 |
| 2009/09/17 | 1,960 | 1,987 | 1,957 | 1,980 | 14,084,000 |
| 2009/09/16 | 1,925 | 1,957 | 1,920 | 1,926 | 11,093,500 |
| 2009/09/15 | 1,913 | 1,927 | 1,906 | 1,915 | 4,984,200 |
| 2009/09/14 | 1,909 | 1,922 | 1,895 | 1,899 | 6,718,400 |
| 2009/09/11 | 1,949 | 1,949 | 1,916 | 1,924 | 11,297,300 |
| 2009/09/10 | 1,913 | 1,932 | 1,913 | 1,930 | 7,787,100 |
| 2009/09/09 | 1,900 | 1,908 | 1,880 | 1,905 | 9,562,000 |
| 2009/09/08 | 1,891 | 1,893 | 1,869 | 1,876 | 5,098,400 |
| 2009/09/07 | 1,873 | 1,898 | 1,861 | 1,896 | 6,419,100 |
| 2009/09/04 | 1,859 | 1,872 | 1,836 | 1,845 | 7,860,600 |
| 2009/09/03 | 1,829 | 1,859 | 1,816 | 1,852 | 10,508,100 |
| 2009/09/02 | 1,825 | 1,838 | 1,823 | 1,831 | 8,278,100 |
| 2009/09/01 | 1,865 | 1,880 | 1,851 | 1,876 | 7,025,500 |
| 2009/08/31 | 1,904 | 1,935 | 1,864 | 1,885 | 9,304,500 |
| 2009/08/28 | 1,893 | 1,896 | 1,869 | 1,884 | 5,653,900 |
| 2009/08/27 | 1,901 | 1,906 | 1,859 | 1,882 | 9,339,300 |
| 2009/08/26 | 1,930 | 1,932 | 1,901 | 1,923 | 8,057,800 |
| 2009/08/25 | 1,915 | 1,949 | 1,912 | 1,925 | 12,201,500 |
| 2009/08/24 | 1,900 | 1,918 | 1,894 | 1,914 | 9,549,300 |
| 2009/08/21 | 1,893 | 1,895 | 1,819 | 1,843 | 11,881,100 |
| 2009/08/20 | 1,897 | 1,909 | 1,878 | 1,886 | 7,434,300 |
| 2009/08/19 | 1,895 | 1,908 | 1,870 | 1,873 | 8,947,900 |
| 2009/08/18 | 1,862 | 1,888 | 1,856 | 1,865 | 18,999,900 |
| 2009/08/17 | 1,964 | 1,974 | 1,922 | 1,922 | 9,623,900 |
| 2009/08/14 | 1,950 | 1,998 | 1,938 | 1,994 | 13,884,100 |
| 2009/08/13 | 1,939 | 1,943 | 1,922 | 1,930 | 5,964,800 |
| 2009/08/12 | 1,947 | 1,950 | 1,920 | 1,922 | 7,764,300 |
| 2009/08/11 | 1,961 | 1,985 | 1,955 | 1,973 | 5,043,800 |
| 2009/08/10 | 1,983 | 1,993 | 1,972 | 1,989 | 10,586,900 |
| 2009/08/07 | 1,945 | 1,945 | 1,903 | 1,938 | 6,491,700 |
| 2009/08/06 | 1,931 | 1,961 | 1,925 | 1,935 | 6,414,900 |
| 2009/08/05 | 1,975 | 1,982 | 1,929 | 1,931 | 8,497,500 |
| 2009/08/04 | 1,975 | 1,984 | 1,950 | 1,956 | 16,230,700 |
| 2009/08/03 | 1,920 | 1,923 | 1,899 | 1,916 | 10,529,900 |
| 2009/07/31 | 1,842 | 1,899 | 1,827 | 1,890 | 18,063,700 |
| 2009/07/30 | 1,806 | 1,816 | 1,772 | 1,815 | 9,712,400 |
| 2009/07/29 | 1,799 | 1,836 | 1,795 | 1,823 | 7,422,900 |
| 2009/07/28 | 1,810 | 1,828 | 1,801 | 1,821 | 5,296,700 |
| 2009/07/27 | 1,834 | 1,844 | 1,804 | 1,816 | 8,300,800 |
| 2009/07/24 | 1,810 | 1,829 | 1,800 | 1,822 | 13,007,800 |
| 2009/07/23 | 1,775 | 1,783 | 1,755 | 1,771 | 7,153,100 |
| 2009/07/22 | 1,784 | 1,788 | 1,754 | 1,778 | 8,159,000 |
| 2009/07/21 | 1,750 | 1,794 | 1,750 | 1,793 | 18,321,000 |
| 2009/07/17 | 1,723 | 1,728 | 1,693 | 1,700 | 8,025,200 |
| 2009/07/16 | 1,700 | 1,719 | 1,681 | 1,695 | 15,601,300 |
| 2009/07/15 | 1,650 | 1,658 | 1,619 | 1,620 | 8,544,000 |
| 2009/07/14 | 1,611 | 1,644 | 1,596 | 1,623 | 13,936,400 |
| 2009/07/13 | 1,555 | 1,624 | 1,552 | 1,563 | 14,099,300 |
| 2009/07/10 | 1,627 | 1,641 | 1,585 | 1,592 | 8,837,400 |
| 2009/07/09 | 1,600 | 1,646 | 1,585 | 1,604 | 11,623,700 |
| 2009/07/08 | 1,640 | 1,651 | 1,615 | 1,628 | 11,954,400 |
| 2009/07/07 | 1,695 | 1,699 | 1,661 | 1,678 | 11,648,100 |
| 2009/07/06 | 1,725 | 1,725 | 1,682 | 1,695 | 9,029,900 |
| 2009/07/03 | 1,711 | 1,734 | 1,707 | 1,733 | 9,610,800 |
| 2009/07/02 | 1,796 | 1,796 | 1,755 | 1,757 | 6,534,900 |
| 2009/07/01 | 1,777 | 1,787 | 1,755 | 1,769 | 8,451,500 |
| 2009/06/30 | 1,800 | 1,810 | 1,782 | 1,788 | 7,875,200 |
| 2009/06/29 | 1,784 | 1,801 | 1,750 | 1,759 | 9,802,900 |
| 2009/06/26 | 1,840 | 1,851 | 1,787 | 1,814 | 12,133,800 |
| 2009/06/25 | 1,775 | 1,834 | 1,767 | 1,817 | 14,598,100 |
| 2009/06/24 | 1,726 | 1,768 | 1,717 | 1,740 | 9,857,700 |
| 2009/06/23 | 1,720 | 1,726 | 1,706 | 1,714 | 16,438,600 |
| 2009/06/22 | 1,822 | 1,825 | 1,782 | 1,810 | 8,284,600 |
| 2009/06/19 | 1,820 | 1,849 | 1,805 | 1,826 | 9,888,800 |
| 2009/06/18 | 1,820 | 1,820 | 1,762 | 1,793 | 15,825,000 |
| 2009/06/17 | 1,855 | 1,905 | 1,843 | 1,872 | 12,714,200 |
| 2009/06/16 | 1,921 | 1,940 | 1,864 | 1,881 | 13,909,000 |
| 2009/06/15 | 2,025 | 2,030 | 1,965 | 1,981 | 8,239,800 |
| 2009/06/12 | 2,035 | 2,035 | 1,998 | 2,020 | 14,294,700 |
| 2009/06/11 | 2,000 | 2,020 | 1,967 | 2,005 | 16,595,800 |
| 2009/06/10 | 1,910 | 1,999 | 1,908 | 1,995 | 22,098,800 |
| 2009/06/09 | 1,900 | 1,921 | 1,874 | 1,876 | 8,628,300 |
| 2009/06/08 | 1,927 | 1,933 | 1,900 | 1,919 | 6,901,100 |
| 2009/06/05 | 1,919 | 1,931 | 1,895 | 1,908 | 7,766,500 |
| 2009/06/04 | 1,860 | 1,899 | 1,860 | 1,865 | 9,241,600 |
| 2009/06/03 | 1,889 | 1,919 | 1,872 | 1,889 | 9,569,400 |
| 2009/06/02 | 1,959 | 1,984 | 1,870 | 1,870 | 20,659,400 |
| 2009/06/01 | 1,817 | 1,920 | 1,814 | 1,899 | 19,839,500 |
| 2009/05/29 | 1,786 | 1,810 | 1,773 | 1,799 | 14,661,700 |
| 2009/05/28 | 1,751 | 1,770 | 1,748 | 1,767 | 7,040,300 |
| 2009/05/27 | 1,775 | 1,777 | 1,749 | 1,760 | 7,219,400 |
| 2009/05/26 | 1,760 | 1,760 | 1,726 | 1,741 | 7,343,100 |
| 2009/05/25 | 1,740 | 1,772 | 1,738 | 1,750 | 8,597,200 |
| 2009/05/22 | 1,700 | 1,746 | 1,697 | 1,728 | 8,983,000 |
| 2009/05/21 | 1,760 | 1,769 | 1,731 | 1,740 | 10,591,400 |
| 2009/05/20 | 1,721 | 1,772 | 1,706 | 1,744 | 19,518,700 |
| 2009/05/19 | 1,670 | 1,671 | 1,641 | 1,661 | 8,270,400 |
| 2009/05/18 | 1,627 | 1,629 | 1,604 | 1,610 | 7,460,900 |
| 2009/05/15 | 1,647 | 1,677 | 1,645 | 1,666 | 7,067,800 |
| 2009/05/14 | 1,660 | 1,661 | 1,616 | 1,639 | 13,222,300 |
| 2009/05/13 | 1,750 | 1,762 | 1,706 | 1,726 | 9,484,500 |
| 2009/05/12 | 1,737 | 1,753 | 1,719 | 1,719 | 8,671,700 |
| 2009/05/11 | 1,755 | 1,798 | 1,752 | 1,774 | 13,443,400 |
| 2009/05/08 | 1,721 | 1,724 | 1,684 | 1,717 | 11,327,300 |
| 2009/05/07 | 1,750 | 1,750 | 1,694 | 1,720 | 15,964,700 |
| 2009/05/01 | 1,548 | 1,603 | 1,543 | 1,600 | 15,586,900 |
| 2009/04/30 | 1,478 | 1,512 | 1,477 | 1,510 | 13,434,800 |
| 2009/04/28 | 1,523 | 1,540 | 1,466 | 1,472 | 10,941,000 |
| 2009/04/27 | 1,549 | 1,562 | 1,520 | 1,523 | 9,157,900 |
| 2009/04/24 | 1,542 | 1,564 | 1,515 | 1,526 | 10,231,900 |
| 2009/04/23 | 1,507 | 1,561 | 1,479 | 1,552 | 14,730,400 |
| 2009/04/22 | 1,591 | 1,597 | 1,535 | 1,546 | 12,801,100 |
| 2009/04/21 | 1,590 | 1,603 | 1,561 | 1,579 | 15,262,700 |
| 2009/04/20 | 1,670 | 1,688 | 1,627 | 1,680 | 10,775,700 |
| 2009/04/17 | 1,654 | 1,682 | 1,648 | 1,666 | 12,116,900 |
| 2009/04/16 | 1,640 | 1,670 | 1,611 | 1,629 | 16,819,000 |
| 2009/04/15 | 1,576 | 1,630 | 1,570 | 1,606 | 12,605,800 |
| 2009/04/14 | 1,614 | 1,640 | 1,580 | 1,607 | 11,832,700 |
| 2009/04/13 | 1,540 | 1,633 | 1,539 | 1,607 | 14,694,700 |
| 2009/04/10 | 1,560 | 1,568 | 1,528 | 1,545 | 13,386,000 |
| 2009/04/09 | 1,467 | 1,513 | 1,467 | 1,505 | 11,601,900 |
| 2009/04/08 | 1,450 | 1,455 | 1,438 | 1,447 | 12,745,100 |
| 2009/04/07 | 1,463 | 1,488 | 1,453 | 1,473 | 9,992,300 |
| 2009/04/06 | 1,490 | 1,521 | 1,464 | 1,466 | 11,345,900 |
| 2009/04/03 | 1,450 | 1,483 | 1,443 | 1,475 | 20,713,900 |
| 2009/04/02 | 1,400 | 1,415 | 1,394 | 1,410 | 14,282,800 |
| 2009/04/01 | 1,320 | 1,374 | 1,317 | 1,362 | 15,648,900 |
| 2009/03/31 | 1,300 | 1,326 | 1,280 | 1,285 | 10,743,900 |
| 2009/03/30 | 1,400 | 1,405 | 1,315 | 1,326 | 10,506,700 |
| 2009/03/27 | 1,410 | 1,429 | 1,377 | 1,388 | 12,053,700 |
| 2009/03/26 | 1,380 | 1,400 | 1,369 | 1,399 | 9,495,500 |
| 2009/03/25 | 1,389 | 1,402 | 1,368 | 1,393 | 15,496,900 |
| 2009/03/24 | 1,387 | 1,388 | 1,368 | 1,379 | 21,178,400 |
| 2009/03/23 | 1,268 | 1,329 | 1,260 | 1,323 | 19,204,300 |
| 2009/03/19 | 1,243 | 1,244 | 1,221 | 1,228 | 7,409,100 |
| 2009/03/18 | 1,223 | 1,251 | 1,208 | 1,219 | 11,085,700 |
| 2009/03/17 | 1,189 | 1,205 | 1,179 | 1,203 | 9,768,300 |
| 2009/03/16 | 1,163 | 1,185 | 1,160 | 1,175 | 9,525,600 |
| 2009/03/13 | 1,146 | 1,149 | 1,132 | 1,147 | 12,762,400 |
| 2009/03/12 | 1,145 | 1,145 | 1,101 | 1,106 | 10,331,200 |
| 2009/03/11 | 1,175 | 1,175 | 1,137 | 1,149 | 10,470,400 |
| 2009/03/10 | 1,102 | 1,122 | 1,102 | 1,116 | 8,705,400 |
| 2009/03/09 | 1,130 | 1,158 | 1,120 | 1,122 | 10,179,900 |
| 2009/03/06 | 1,129 | 1,140 | 1,114 | 1,121 | 12,754,100 |
| 2009/03/05 | 1,171 | 1,193 | 1,162 | 1,162 | 15,916,700 |
| 2009/03/04 | 1,120 | 1,135 | 1,080 | 1,128 | 21,093,500 |
| 2009/03/03 | 1,141 | 1,160 | 1,131 | 1,147 | 11,973,300 |
| 2009/03/02 | 1,195 | 1,210 | 1,171 | 1,175 | 12,344,200 |
| 2009/02/27 | 1,200 | 1,246 | 1,182 | 1,244 | 16,073,700 |
| 2009/02/26 | 1,193 | 1,230 | 1,191 | 1,194 | 9,183,100 |
| 2009/02/25 | 1,217 | 1,222 | 1,188 | 1,213 | 8,980,100 |
| 2009/02/24 | 1,150 | 1,181 | 1,144 | 1,181 | 9,566,000 |
| 2009/02/23 | 1,180 | 1,205 | 1,163 | 1,188 | 9,776,800 |
| 2009/02/20 | 1,250 | 1,259 | 1,200 | 1,211 | 12,241,600 |
| 2009/02/19 | 1,246 | 1,261 | 1,235 | 1,249 | 8,825,200 |
| 2009/02/18 | 1,235 | 1,242 | 1,217 | 1,233 | 11,591,200 |
| 2009/02/17 | 1,277 | 1,293 | 1,250 | 1,255 | 9,202,900 |
| 2009/02/16 | 1,300 | 1,305 | 1,276 | 1,286 | 7,027,100 |
| 2009/02/13 | 1,310 | 1,323 | 1,272 | 1,303 | 12,248,100 |
| 2009/02/12 | 1,294 | 1,326 | 1,285 | 1,302 | 11,850,800 |
| 2009/02/10 | 1,377 | 1,384 | 1,331 | 1,337 | 13,319,100 |
| 2009/02/09 | 1,360 | 1,387 | 1,344 | 1,353 | 15,006,500 |
| 2009/02/06 | 1,381 | 1,391 | 1,318 | 1,334 | 16,067,900 |
| 2009/02/05 | 1,319 | 1,372 | 1,313 | 1,354 | 25,164,200 |
| 2009/02/04 | 1,259 | 1,319 | 1,248 | 1,302 | 20,495,000 |
| 2009/02/03 | 1,216 | 1,274 | 1,208 | 1,223 | 14,608,800 |
| 2009/02/02 | 1,210 | 1,248 | 1,195 | 1,215 | 17,685,000 |
| 2009/01/30 | 1,300 | 1,310 | 1,221 | 1,221 | 21,654,300 |
| 2009/01/29 | 1,328 | 1,332 | 1,284 | 1,316 | 16,116,100 |
| 2009/01/28 | 1,235 | 1,298 | 1,232 | 1,275 | 13,242,500 |
| 2009/01/27 | 1,195 | 1,266 | 1,190 | 1,255 | 14,126,600 |
| 2009/01/26 | 1,189 | 1,194 | 1,161 | 1,166 | 6,509,900 |
| 2009/01/23 | 1,200 | 1,205 | 1,168 | 1,169 | 12,304,900 |
| 2009/01/22 | 1,245 | 1,258 | 1,186 | 1,213 | 14,576,300 |
| 2009/01/21 | 1,230 | 1,239 | 1,217 | 1,225 | 9,812,700 |
| 2009/01/20 | 1,260 | 1,269 | 1,230 | 1,263 | 11,464,500 |
| 2009/01/19 | 1,290 | 1,322 | 1,282 | 1,290 | 9,869,000 |
| 2009/01/16 | 1,236 | 1,260 | 1,229 | 1,257 | 11,367,100 |
| 2009/01/15 | 1,209 | 1,235 | 1,200 | 1,215 | 14,751,600 |
| 2009/01/14 | 1,258 | 1,288 | 1,224 | 1,269 | 13,539,700 |
| 2009/01/13 | 1,253 | 1,255 | 1,232 | 1,238 | 12,095,300 |
| 2009/01/09 | 1,365 | 1,375 | 1,328 | 1,342 | 10,125,000 |
| 2009/01/08 | 1,335 | 1,350 | 1,316 | 1,345 | 15,379,200 |
| 2009/01/07 | 1,365 | 1,438 | 1,363 | 1,408 | 24,493,500 |
| 2009/01/06 | 1,372 | 1,375 | 1,329 | 1,336 | 15,679,900 |
| 2009/01/05 | 1,318 | 1,379 | 1,317 | 1,352 | 17,512,400 |