オリックス(8591)の株価時系列情報
オリックス(8591)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 | 6,420 | 6,470 | 6,250 | 6,270 | 974,240 |
| 2009/12/29 | 6,440 | 6,500 | 6,360 | 6,450 | 683,830 |
| 2009/12/28 | 6,470 | 6,520 | 6,410 | 6,410 | 607,600 |
| 2009/12/25 | 6,470 | 6,550 | 6,450 | 6,500 | 769,010 |
| 2009/12/24 | 6,470 | 6,500 | 6,410 | 6,470 | 765,000 |
| 2009/12/22 | 6,390 | 6,430 | 6,360 | 6,400 | 780,650 |
| 2009/12/21 | 6,250 | 6,360 | 6,240 | 6,330 | 706,720 |
| 2009/12/18 | 6,250 | 6,290 | 6,160 | 6,270 | 864,640 |
| 2009/12/17 | 6,410 | 6,410 | 6,290 | 6,290 | 702,580 |
| 2009/12/16 | 6,520 | 6,530 | 6,270 | 6,330 | 1,721,560 |
| 2009/12/15 | 6,160 | 6,350 | 6,160 | 6,290 | 963,850 |
| 2009/12/14 | 6,260 | 6,310 | 6,130 | 6,240 | 834,390 |
| 2009/12/11 | 6,210 | 6,310 | 6,090 | 6,270 | 1,535,880 |
| 2009/12/10 | 6,120 | 6,260 | 6,050 | 6,110 | 1,256,120 |
| 2009/12/09 | 6,200 | 6,220 | 6,090 | 6,090 | 1,171,540 |
| 2009/12/08 | 6,320 | 6,390 | 6,280 | 6,330 | 933,620 |
| 2009/12/07 | 6,470 | 6,530 | 6,370 | 6,410 | 870,640 |
| 2009/12/04 | 6,430 | 6,460 | 6,270 | 6,430 | 1,595,340 |
| 2009/12/03 | 6,340 | 6,550 | 6,330 | 6,440 | 1,772,820 |
| 2009/12/02 | 6,250 | 6,290 | 6,150 | 6,260 | 1,406,120 |
| 2009/12/01 | 5,880 | 6,250 | 5,870 | 6,250 | 2,229,850 |
| 2009/11/30 | 5,810 | 5,980 | 5,800 | 5,980 | 1,637,730 |
| 2009/11/27 | 5,730 | 5,820 | 5,670 | 5,690 | 1,378,950 |
| 2009/11/26 | 5,730 | 5,950 | 5,700 | 5,850 | 1,408,010 |
| 2009/11/25 | 5,700 | 5,830 | 5,620 | 5,800 | 2,165,900 |
| 2009/11/24 | 6,100 | 6,100 | 5,760 | 5,800 | 1,773,470 |
| 2009/11/20 | 5,910 | 6,080 | 5,780 | 6,050 | 1,841,580 |
| 2009/11/19 | 5,870 | 5,940 | 5,680 | 5,920 | 2,768,440 |
| 2009/11/18 | 6,150 | 6,160 | 5,810 | 5,860 | 2,355,420 |
| 2009/11/17 | 6,240 | 6,440 | 6,130 | 6,140 | 1,810,050 |
| 2009/11/16 | 6,350 | 6,490 | 6,170 | 6,200 | 1,871,370 |
| 2009/11/13 | 6,250 | 6,450 | 6,230 | 6,420 | 1,706,490 |
| 2009/11/12 | 6,630 | 6,630 | 6,270 | 6,300 | 1,730,290 |
| 2009/11/11 | 6,620 | 6,700 | 6,510 | 6,530 | 1,263,010 |
| 2009/11/10 | 6,650 | 6,760 | 6,580 | 6,660 | 2,001,170 |
| 2009/11/09 | 6,600 | 6,740 | 6,530 | 6,540 | 1,594,320 |
| 2009/11/06 | 6,620 | 6,710 | 6,570 | 6,630 | 2,430,300 |
| 2009/11/05 | 6,450 | 6,570 | 6,450 | 6,520 | 3,750,550 |
| 2009/11/04 | 6,230 | 6,330 | 6,090 | 6,290 | 2,769,240 |
| 2009/11/02 | 6,020 | 6,220 | 5,960 | 6,090 | 3,313,000 |
| 2009/10/30 | 5,990 | 6,060 | 5,860 | 6,010 | 1,692,120 |
| 2009/10/29 | 5,670 | 5,880 | 5,660 | 5,820 | 2,662,210 |
| 2009/10/28 | 6,010 | 6,090 | 5,800 | 5,870 | 1,535,970 |
| 2009/10/27 | 6,170 | 6,230 | 5,960 | 6,020 | 1,958,190 |
| 2009/10/26 | 6,200 | 6,360 | 6,180 | 6,270 | 1,445,510 |
| 2009/10/23 | 6,170 | 6,380 | 6,150 | 6,190 | 2,499,400 |
| 2009/10/22 | 6,090 | 6,150 | 6,030 | 6,110 | 2,166,570 |
| 2009/10/21 | 6,110 | 6,240 | 6,060 | 6,190 | 2,307,450 |
| 2009/10/20 | 6,040 | 6,170 | 5,940 | 6,150 | 2,707,400 |
| 2009/10/19 | 5,610 | 5,920 | 5,550 | 5,860 | 2,133,800 |
| 2009/10/16 | 5,830 | 5,840 | 5,660 | 5,690 | 1,965,620 |
| 2009/10/15 | 6,020 | 6,080 | 5,740 | 5,790 | 2,217,040 |
| 2009/10/14 | 6,140 | 6,140 | 5,860 | 5,900 | 1,880,280 |
| 2009/10/13 | 6,210 | 6,250 | 6,090 | 6,130 | 1,504,060 |
| 2009/10/09 | 5,860 | 6,090 | 5,780 | 6,030 | 2,469,710 |
| 2009/10/08 | 5,950 | 5,990 | 5,740 | 5,850 | 1,873,090 |
| 2009/10/07 | 5,700 | 5,920 | 5,670 | 5,890 | 2,878,610 |
| 2009/10/06 | 5,590 | 5,630 | 5,400 | 5,550 | 2,261,360 |
| 2009/10/05 | 5,390 | 5,640 | 5,370 | 5,470 | 3,531,240 |
| 2009/10/02 | 5,340 | 5,470 | 5,260 | 5,290 | 3,408,400 |
| 2009/10/01 | 5,350 | 5,530 | 5,330 | 5,450 | 2,312,700 |
| 2009/09/30 | 5,610 | 5,630 | 5,370 | 5,480 | 3,424,370 |
| 2009/09/29 | 5,920 | 5,950 | 5,690 | 5,700 | 2,287,380 |
| 2009/09/28 | 5,850 | 5,850 | 5,590 | 5,820 | 3,908,710 |
| 2009/09/25 | 5,820 | 6,130 | 5,810 | 6,100 | 3,772,300 |
| 2009/09/24 | 5,790 | 5,990 | 5,640 | 5,870 | 3,550,470 |
| 2009/09/18 | 5,750 | 5,830 | 5,140 | 5,740 | 8,434,450 |
| 2009/09/17 | 6,270 | 6,290 | 5,850 | 6,000 | 3,749,380 |
| 2009/09/16 | 6,420 | 6,470 | 6,150 | 6,170 | 1,755,800 |
| 2009/09/15 | 6,550 | 6,640 | 6,310 | 6,380 | 1,811,210 |
| 2009/09/14 | 6,630 | 6,650 | 6,510 | 6,540 | 1,112,010 |
| 2009/09/11 | 6,850 | 6,880 | 6,620 | 6,670 | 2,182,920 |
| 2009/09/10 | 6,800 | 6,880 | 6,730 | 6,790 | 2,251,690 |
| 2009/09/09 | 7,060 | 7,060 | 6,660 | 6,730 | 3,273,650 |
| 2009/09/08 | 7,020 | 7,150 | 7,010 | 7,080 | 1,658,440 |
| 2009/09/07 | 7,310 | 7,320 | 6,980 | 7,040 | 2,418,270 |
| 2009/09/04 | 7,210 | 7,440 | 7,180 | 7,210 | 4,057,040 |
| 2009/09/03 | 7,010 | 7,220 | 6,950 | 7,190 | 2,927,430 |
| 2009/09/02 | 6,920 | 7,030 | 6,870 | 7,020 | 2,342,700 |
| 2009/09/01 | 7,050 | 7,200 | 6,980 | 7,120 | 2,646,020 |
| 2009/08/31 | 7,240 | 7,450 | 7,080 | 7,150 | 4,323,980 |
| 2009/08/28 | 7,290 | 7,320 | 7,080 | 7,120 | 4,203,380 |
| 2009/08/27 | 6,790 | 7,140 | 6,700 | 7,090 | 5,544,250 |
| 2009/08/26 | 6,590 | 6,860 | 6,580 | 6,850 | 4,299,920 |
| 2009/08/25 | 6,420 | 6,570 | 6,420 | 6,530 | 1,735,360 |
| 2009/08/24 | 6,490 | 6,530 | 6,450 | 6,480 | 1,540,610 |
| 2009/08/21 | 6,380 | 6,420 | 6,280 | 6,370 | 1,327,670 |
| 2009/08/20 | 6,290 | 6,360 | 6,230 | 6,350 | 1,489,860 |
| 2009/08/19 | 6,360 | 6,380 | 6,150 | 6,190 | 1,540,030 |
| 2009/08/18 | 6,190 | 6,310 | 6,140 | 6,290 | 1,617,790 |
| 2009/08/17 | 6,370 | 6,460 | 6,230 | 6,270 | 1,948,770 |
| 2009/08/14 | 6,250 | 6,490 | 6,250 | 6,380 | 2,323,150 |
| 2009/08/13 | 6,310 | 6,320 | 6,220 | 6,250 | 747,300 |
| 2009/08/12 | 6,300 | 6,310 | 6,150 | 6,210 | 1,575,830 |
| 2009/08/11 | 6,370 | 6,410 | 6,340 | 6,380 | 1,530,460 |
| 2009/08/10 | 6,310 | 6,400 | 6,280 | 6,320 | 1,619,560 |
| 2009/08/07 | 6,310 | 6,350 | 5,970 | 6,180 | 2,951,410 |
| 2009/08/06 | 6,370 | 6,500 | 6,280 | 6,350 | 3,320,870 |
| 2009/08/05 | 6,410 | 6,440 | 6,210 | 6,210 | 2,014,160 |
| 2009/08/04 | 6,710 | 6,730 | 6,260 | 6,300 | 4,414,300 |
| 2009/08/03 | 6,090 | 6,300 | 6,030 | 6,280 | 2,981,150 |
| 2009/07/31 | 5,910 | 6,040 | 5,870 | 5,990 | 2,181,290 |
| 2009/07/30 | 5,860 | 5,950 | 5,710 | 5,740 | 1,710,950 |
| 2009/07/29 | 5,860 | 5,910 | 5,800 | 5,850 | 1,197,710 |
| 2009/07/28 | 6,010 | 6,030 | 5,880 | 5,920 | 1,421,100 |
| 2009/07/27 | 5,980 | 6,090 | 5,940 | 6,000 | 2,377,770 |
| 2009/07/24 | 5,900 | 5,960 | 5,830 | 5,880 | 2,960,660 |
| 2009/07/23 | 5,700 | 5,860 | 5,660 | 5,740 | 3,368,030 |
| 2009/07/22 | 5,490 | 5,710 | 5,400 | 5,690 | 5,365,080 |
| 2009/07/21 | 5,420 | 5,430 | 5,340 | 5,390 | 2,990,240 |
| 2009/07/17 | 5,240 | 5,330 | 5,130 | 5,290 | 2,400,250 |
| 2009/07/16 | 5,360 | 5,460 | 5,130 | 5,180 | 3,661,780 |
| 2009/07/15 | 5,240 | 5,340 | 5,210 | 5,260 | 2,168,240 |
| 2009/07/14 | 5,130 | 5,280 | 5,100 | 5,250 | 5,051,500 |
| 2009/07/13 | 5,130 | 5,190 | 4,890 | 4,980 | 5,931,480 |
| 2009/07/10 | 5,290 | 5,370 | 5,100 | 5,230 | 4,330,570 |
| 2009/07/09 | 5,400 | 5,550 | 5,220 | 5,250 | 2,518,390 |
| 2009/07/08 | 5,500 | 5,560 | 5,320 | 5,430 | 2,434,400 |
| 2009/07/07 | 5,810 | 5,870 | 5,590 | 5,650 | 2,144,270 |
| 2009/07/06 | 5,750 | 5,960 | 5,740 | 5,830 | 2,946,180 |
| 2009/07/03 | 5,520 | 5,890 | 5,410 | 5,880 | 5,670,550 |
| 2009/07/02 | 5,550 | 5,570 | 5,330 | 5,490 | 4,432,600 |
| 2009/07/01 | 5,410 | 5,640 | 5,400 | 5,530 | 5,944,170 |
| 2009/06/30 | 5,670 | 5,980 | 5,550 | 5,810 | 5,105,060 |
| 2009/06/29 | 5,720 | 5,800 | 5,520 | 5,580 | 3,590,220 |
| 2009/06/26 | 6,070 | 6,100 | 5,790 | 5,820 | 3,615,680 |
| 2009/06/25 | 6,020 | 6,090 | 5,810 | 5,970 | 2,466,800 |
| 2009/06/24 | 6,270 | 6,290 | 5,980 | 5,990 | 2,299,050 |
| 2009/06/23 | 6,000 | 6,220 | 5,980 | 6,200 | 3,056,860 |
| 2009/06/22 | 6,190 | 6,330 | 6,110 | 6,270 | 2,015,880 |
| 2009/06/19 | 6,290 | 6,440 | 6,100 | 6,120 | 2,465,360 |
| 2009/06/18 | 6,290 | 6,410 | 6,120 | 6,150 | 3,134,420 |
| 2009/06/17 | 6,150 | 6,350 | 6,090 | 6,220 | 2,223,340 |
| 2009/06/16 | 6,470 | 6,570 | 6,160 | 6,180 | 3,828,730 |
| 2009/06/15 | 6,340 | 6,710 | 6,320 | 6,620 | 5,515,590 |
| 2009/06/12 | 6,140 | 6,370 | 6,020 | 6,240 | 5,812,870 |
| 2009/06/11 | 6,040 | 6,200 | 5,900 | 5,940 | 4,380,090 |
| 2009/06/10 | 5,390 | 5,870 | 5,370 | 5,860 | 4,365,270 |
| 2009/06/09 | 5,640 | 5,670 | 5,370 | 5,420 | 2,534,410 |
| 2009/06/08 | 5,590 | 5,700 | 5,520 | 5,680 | 2,134,360 |
| 2009/06/05 | 5,690 | 5,710 | 5,440 | 5,570 | 3,100,200 |
| 2009/06/04 | 5,750 | 5,870 | 5,620 | 5,620 | 2,673,890 |
| 2009/06/03 | 5,750 | 5,870 | 5,710 | 5,830 | 2,711,150 |
| 2009/06/02 | 6,140 | 6,150 | 5,650 | 5,660 | 3,808,230 |
| 2009/06/01 | 5,690 | 6,050 | 5,610 | 6,020 | 5,072,720 |
| 2009/05/29 | 6,100 | 6,130 | 5,980 | 5,990 | 1,578,160 |
| 2009/05/28 | 5,990 | 6,080 | 5,980 | 6,050 | 1,531,280 |
| 2009/05/27 | 6,120 | 6,190 | 6,040 | 6,060 | 2,141,970 |
| 2009/05/26 | 6,080 | 6,110 | 5,980 | 6,020 | 1,713,990 |
| 2009/05/25 | 6,000 | 6,080 | 5,940 | 6,000 | 1,687,230 |
| 2009/05/22 | 5,860 | 6,130 | 5,850 | 6,030 | 3,666,640 |
| 2009/05/21 | 6,140 | 6,160 | 5,980 | 6,060 | 3,767,100 |
| 2009/05/20 | 6,320 | 6,350 | 6,100 | 6,240 | 2,845,020 |
| 2009/05/19 | 6,400 | 6,470 | 6,240 | 6,290 | 5,106,180 |
| 2009/05/18 | 6,000 | 6,190 | 5,970 | 6,000 | 4,870,630 |
| 2009/05/15 | 5,790 | 6,070 | 5,730 | 6,050 | 4,533,310 |
| 2009/05/14 | 5,780 | 5,890 | 5,580 | 5,590 | 4,247,620 |
| 2009/05/13 | 5,910 | 6,110 | 5,770 | 5,950 | 4,581,120 |
| 2009/05/12 | 5,730 | 6,190 | 5,720 | 6,010 | 8,290,720 |
| 2009/05/11 | 5,600 | 6,000 | 5,600 | 5,930 | 8,467,240 |
| 2009/05/08 | 5,010 | 5,330 | 4,960 | 5,200 | 6,170,230 |
| 2009/05/07 | 4,910 | 5,100 | 4,860 | 5,030 | 4,336,760 |
| 2009/05/01 | 4,560 | 4,690 | 4,470 | 4,610 | 3,719,770 |
| 2009/04/30 | 4,410 | 4,660 | 4,340 | 4,610 | 5,261,010 |
| 2009/04/28 | 4,330 | 4,380 | 4,140 | 4,160 | 2,787,380 |
| 2009/04/27 | 4,420 | 4,520 | 4,330 | 4,380 | 2,631,790 |
| 2009/04/24 | 4,510 | 4,650 | 4,320 | 4,350 | 4,153,190 |
| 2009/04/23 | 4,280 | 4,550 | 4,070 | 4,520 | 4,775,490 |
| 2009/04/22 | 4,530 | 4,560 | 4,180 | 4,260 | 3,907,620 |
| 2009/04/21 | 4,500 | 4,550 | 4,340 | 4,480 | 4,378,210 |
| 2009/04/20 | 4,840 | 4,910 | 4,650 | 4,750 | 3,167,380 |
| 2009/04/17 | 4,720 | 4,840 | 4,540 | 4,840 | 4,933,590 |
| 2009/04/16 | 4,810 | 4,930 | 4,460 | 4,520 | 5,475,490 |
| 2009/04/15 | 4,890 | 4,940 | 4,600 | 4,650 | 5,408,340 |
| 2009/04/14 | 5,260 | 5,340 | 5,000 | 5,090 | 6,042,650 |
| 2009/04/13 | 4,800 | 5,180 | 4,750 | 5,060 | 5,641,000 |
| 2009/04/10 | 4,800 | 4,980 | 4,710 | 4,880 | 8,573,700 |
| 2009/04/09 | 4,240 | 4,540 | 4,220 | 4,540 | 7,458,920 |
| 2009/04/08 | 4,040 | 4,370 | 3,990 | 4,040 | 8,875,680 |
| 2009/04/07 | 3,930 | 4,140 | 3,850 | 4,140 | 4,660,050 |
| 2009/04/06 | 4,010 | 4,150 | 3,950 | 3,970 | 5,990,240 |
| 2009/04/03 | 3,930 | 3,930 | 3,720 | 3,860 | 7,780,660 |
| 2009/04/02 | 3,580 | 3,810 | 3,510 | 3,680 | 6,508,030 |
| 2009/04/01 | 3,320 | 3,410 | 3,200 | 3,330 | 4,061,600 |
| 2009/03/31 | 3,310 | 3,530 | 3,160 | 3,170 | 6,314,450 |
| 2009/03/30 | 3,790 | 3,860 | 3,410 | 3,410 | 5,156,410 |
| 2009/03/27 | 3,900 | 4,130 | 3,710 | 3,780 | 6,995,560 |
| 2009/03/26 | 3,570 | 3,800 | 3,520 | 3,730 | 4,739,280 |
| 2009/03/25 | 3,620 | 3,760 | 3,520 | 3,580 | 4,585,930 |
| 2009/03/24 | 3,630 | 3,880 | 3,530 | 3,670 | 9,362,480 |
| 2009/03/23 | 3,020 | 3,380 | 2,950 | 3,380 | 4,460,270 |
| 2009/03/19 | 3,050 | 3,070 | 2,880 | 2,980 | 5,556,460 |
| 2009/03/18 | 2,955 | 3,080 | 2,815 | 2,980 | 9,665,830 |
| 2009/03/17 | 2,305 | 2,675 | 2,305 | 2,675 | 8,423,200 |
| 2009/03/16 | 2,055 | 2,315 | 2,030 | 2,275 | 6,231,340 |
| 2009/03/13 | 2,140 | 2,160 | 2,065 | 2,070 | 3,935,970 |
| 2009/03/12 | 2,125 | 2,135 | 2,050 | 2,090 | 2,633,180 |
| 2009/03/11 | 2,200 | 2,200 | 2,085 | 2,150 | 3,257,730 |
| 2009/03/10 | 2,065 | 2,080 | 1,992 | 2,045 | 3,652,730 |
| 2009/03/09 | 2,135 | 2,180 | 2,030 | 2,085 | 5,137,750 |
| 2009/03/06 | 2,145 | 2,240 | 2,040 | 2,050 | 5,383,740 |
| 2009/03/05 | 2,425 | 2,480 | 2,195 | 2,195 | 6,534,240 |
| 2009/03/04 | 2,225 | 2,390 | 2,150 | 2,385 | 6,991,030 |
| 2009/03/03 | 2,055 | 2,215 | 2,040 | 2,185 | 5,684,670 |
| 2009/03/02 | 1,950 | 2,155 | 1,936 | 2,135 | 6,625,550 |
| 2009/02/27 | 2,145 | 2,270 | 2,040 | 2,040 | 8,094,090 |
| 2009/02/26 | 1,923 | 2,190 | 1,834 | 2,175 | 13,952,690 |
| 2009/02/25 | 1,944 | 1,953 | 1,727 | 1,893 | 16,688,430 |
| 2009/02/24 | 1,921 | 2,010 | 1,707 | 1,854 | 17,604,040 |
| 2009/02/23 | 2,220 | 2,240 | 2,055 | 2,060 | 5,108,230 |
| 2009/02/20 | 2,320 | 2,420 | 2,240 | 2,380 | 5,095,520 |
| 2009/02/19 | 2,435 | 2,495 | 2,280 | 2,285 | 5,859,310 |
| 2009/02/18 | 2,405 | 2,525 | 2,320 | 2,355 | 5,569,770 |
| 2009/02/17 | 2,765 | 2,790 | 2,515 | 2,525 | 4,416,060 |
| 2009/02/16 | 2,810 | 2,895 | 2,750 | 2,805 | 3,840,520 |
| 2009/02/13 | 2,900 | 2,935 | 2,730 | 2,775 | 5,561,270 |
| 2009/02/12 | 3,230 | 3,270 | 2,910 | 2,930 | 4,902,460 |
| 2009/02/10 | 3,440 | 3,460 | 3,070 | 3,180 | 4,197,280 |
| 2009/02/09 | 3,800 | 3,840 | 3,480 | 3,490 | 2,369,570 |
| 2009/02/06 | 3,910 | 4,020 | 3,700 | 3,760 | 2,268,520 |
| 2009/02/05 | 4,060 | 4,110 | 3,890 | 3,920 | 1,275,840 |
| 2009/02/04 | 4,020 | 4,160 | 3,960 | 4,060 | 1,000,360 |
| 2009/02/03 | 3,990 | 4,290 | 3,930 | 3,970 | 1,491,910 |
| 2009/02/02 | 3,950 | 4,000 | 3,900 | 3,950 | 992,480 |
| 2009/01/30 | 4,100 | 4,190 | 4,010 | 4,030 | 1,073,510 |
| 2009/01/29 | 4,400 | 4,420 | 4,260 | 4,300 | 1,460,710 |
| 2009/01/28 | 4,220 | 4,290 | 4,030 | 4,180 | 1,481,580 |
| 2009/01/27 | 3,990 | 4,230 | 3,940 | 4,170 | 1,506,360 |
| 2009/01/26 | 3,940 | 4,020 | 3,850 | 3,860 | 1,033,740 |
| 2009/01/23 | 4,000 | 4,120 | 3,900 | 3,930 | 1,137,370 |
| 2009/01/22 | 3,980 | 4,190 | 3,810 | 4,120 | 1,930,040 |
| 2009/01/21 | 3,980 | 4,060 | 3,880 | 3,900 | 2,252,340 |
| 2009/01/20 | 4,450 | 4,460 | 4,220 | 4,230 | 1,469,770 |
| 2009/01/19 | 4,590 | 4,620 | 4,500 | 4,530 | 785,130 |
| 2009/01/16 | 4,660 | 4,710 | 4,500 | 4,640 | 1,517,910 |
| 2009/01/15 | 4,500 | 4,660 | 4,430 | 4,600 | 2,029,300 |
| 2009/01/14 | 4,600 | 4,840 | 4,540 | 4,750 | 1,725,950 |
| 2009/01/13 | 4,750 | 4,750 | 4,510 | 4,580 | 1,847,750 |
| 2009/01/09 | 5,470 | 5,540 | 5,140 | 5,250 | 1,838,500 |
| 2009/01/08 | 5,350 | 5,580 | 5,300 | 5,440 | 2,682,060 |
| 2009/01/07 | 5,070 | 5,590 | 5,030 | 5,550 | 3,097,870 |
| 2009/01/06 | 5,150 | 5,160 | 4,990 | 5,030 | 1,052,690 |
| 2009/01/05 | 5,090 | 5,150 | 5,040 | 5,070 | 696,080 |