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 |
|---|---|---|---|---|---|
| 2010/12/30 | 8,060 | 8,120 | 7,990 | 7,990 | 643,970 |
| 2010/12/29 | 7,980 | 8,120 | 7,950 | 8,080 | 991,050 |
| 2010/12/28 | 7,900 | 7,990 | 7,880 | 7,960 | 440,330 |
| 2010/12/27 | 7,870 | 7,940 | 7,860 | 7,900 | 443,800 |
| 2010/12/24 | 7,900 | 7,960 | 7,880 | 7,910 | 487,200 |
| 2010/12/22 | 7,820 | 7,970 | 7,800 | 7,950 | 1,086,410 |
| 2010/12/21 | 7,850 | 7,860 | 7,750 | 7,770 | 662,510 |
| 2010/12/20 | 7,920 | 7,960 | 7,770 | 7,810 | 780,070 |
| 2010/12/17 | 7,950 | 8,020 | 7,860 | 7,880 | 1,358,520 |
| 2010/12/16 | 7,780 | 7,950 | 7,770 | 7,860 | 1,439,560 |
| 2010/12/15 | 7,790 | 7,840 | 7,700 | 7,800 | 968,990 |
| 2010/12/14 | 7,760 | 7,800 | 7,680 | 7,760 | 1,077,460 |
| 2010/12/13 | 7,530 | 7,770 | 7,490 | 7,760 | 2,277,820 |
| 2010/12/10 | 7,440 | 7,510 | 7,370 | 7,510 | 1,854,740 |
| 2010/12/09 | 7,420 | 7,430 | 7,280 | 7,370 | 1,228,930 |
| 2010/12/08 | 7,370 | 7,450 | 7,310 | 7,370 | 962,770 |
| 2010/12/07 | 7,480 | 7,490 | 7,370 | 7,410 | 902,600 |
| 2010/12/06 | 7,530 | 7,590 | 7,480 | 7,490 | 1,056,150 |
| 2010/12/03 | 7,480 | 7,550 | 7,420 | 7,490 | 1,185,060 |
| 2010/12/02 | 7,350 | 7,390 | 7,290 | 7,390 | 1,228,140 |
| 2010/12/01 | 7,170 | 7,220 | 7,100 | 7,220 | 810,200 |
| 2010/11/30 | 7,280 | 7,340 | 7,150 | 7,150 | 969,150 |
| 2010/11/29 | 7,180 | 7,340 | 7,130 | 7,310 | 1,073,680 |
| 2010/11/26 | 7,250 | 7,270 | 7,050 | 7,130 | 836,620 |
| 2010/11/25 | 7,230 | 7,320 | 7,210 | 7,210 | 629,190 |
| 2010/11/24 | 7,080 | 7,300 | 7,070 | 7,240 | 1,070,230 |
| 2010/11/22 | 7,330 | 7,390 | 7,270 | 7,340 | 837,160 |
| 2010/11/19 | 7,510 | 7,550 | 7,260 | 7,260 | 1,211,510 |
| 2010/11/18 | 7,170 | 7,430 | 7,100 | 7,410 | 1,848,830 |
| 2010/11/17 | 7,200 | 7,280 | 7,160 | 7,260 | 1,227,110 |
| 2010/11/16 | 7,410 | 7,430 | 7,290 | 7,330 | 1,096,370 |
| 2010/11/15 | 7,520 | 7,530 | 7,320 | 7,410 | 987,030 |
| 2010/11/12 | 7,640 | 7,690 | 7,420 | 7,470 | 1,415,820 |
| 2010/11/11 | 7,720 | 7,810 | 7,650 | 7,740 | 1,477,520 |
| 2010/11/10 | 7,490 | 7,700 | 7,470 | 7,620 | 1,429,440 |
| 2010/11/09 | 7,380 | 7,540 | 7,300 | 7,430 | 1,181,290 |
| 2010/11/08 | 7,420 | 7,460 | 7,350 | 7,400 | 944,350 |
| 2010/11/05 | 7,250 | 7,450 | 7,210 | 7,380 | 1,740,660 |
| 2010/11/04 | 7,240 | 7,360 | 7,090 | 7,130 | 1,886,070 |
| 2010/11/02 | 7,180 | 7,260 | 7,130 | 7,160 | 1,028,350 |
| 2010/11/01 | 7,350 | 7,390 | 7,190 | 7,200 | 941,920 |
| 2010/10/29 | 7,220 | 7,340 | 7,160 | 7,340 | 1,146,360 |
| 2010/10/28 | 7,370 | 7,500 | 7,250 | 7,250 | 1,890,540 |
| 2010/10/27 | 7,370 | 7,450 | 7,320 | 7,440 | 1,367,970 |
| 2010/10/26 | 7,300 | 7,460 | 7,280 | 7,360 | 1,464,410 |
| 2010/10/25 | 7,300 | 7,580 | 7,280 | 7,430 | 1,728,250 |
| 2010/10/22 | 7,040 | 7,390 | 7,010 | 7,290 | 2,099,920 |
| 2010/10/21 | 7,080 | 7,090 | 6,950 | 7,000 | 968,130 |
| 2010/10/20 | 7,020 | 7,090 | 6,940 | 7,080 | 1,113,170 |
| 2010/10/19 | 7,180 | 7,240 | 7,050 | 7,090 | 983,410 |
| 2010/10/18 | 7,120 | 7,190 | 7,010 | 7,130 | 992,830 |
| 2010/10/15 | 7,280 | 7,350 | 7,080 | 7,150 | 1,661,780 |
| 2010/10/14 | 7,040 | 7,380 | 7,000 | 7,350 | 2,426,620 |
| 2010/10/13 | 7,070 | 7,140 | 6,870 | 6,900 | 1,399,000 |
| 2010/10/12 | 7,210 | 7,220 | 6,960 | 6,970 | 1,347,170 |
| 2010/10/08 | 7,110 | 7,250 | 7,110 | 7,210 | 1,272,080 |
| 2010/10/07 | 7,050 | 7,360 | 7,030 | 7,210 | 2,941,180 |
| 2010/10/06 | 6,700 | 7,080 | 6,700 | 7,080 | 4,083,020 |
| 2010/10/05 | 6,200 | 6,650 | 6,190 | 6,630 | 2,053,150 |
| 2010/10/04 | 6,350 | 6,350 | 6,200 | 6,200 | 769,350 |
| 2010/10/01 | 6,410 | 6,420 | 6,260 | 6,340 | 1,056,980 |
| 2010/09/30 | 6,520 | 6,560 | 6,360 | 6,380 | 777,050 |
| 2010/09/29 | 6,490 | 6,540 | 6,440 | 6,510 | 510,200 |
| 2010/09/28 | 6,520 | 6,610 | 6,450 | 6,480 | 613,840 |
| 2010/09/27 | 6,530 | 6,590 | 6,390 | 6,590 | 912,830 |
| 2010/09/24 | 6,530 | 6,610 | 6,480 | 6,540 | 832,030 |
| 2010/09/22 | 6,700 | 6,730 | 6,620 | 6,620 | 678,100 |
| 2010/09/21 | 6,760 | 6,850 | 6,730 | 6,750 | 771,450 |
| 2010/09/17 | 6,740 | 6,780 | 6,690 | 6,750 | 764,570 |
| 2010/09/16 | 6,740 | 6,770 | 6,660 | 6,690 | 1,119,920 |
| 2010/09/15 | 6,490 | 6,700 | 6,460 | 6,660 | 956,020 |
| 2010/09/14 | 6,600 | 6,620 | 6,490 | 6,520 | 566,970 |
| 2010/09/13 | 6,560 | 6,630 | 6,530 | 6,580 | 731,420 |
| 2010/09/10 | 6,460 | 6,540 | 6,410 | 6,430 | 1,053,300 |
| 2010/09/09 | 6,550 | 6,630 | 6,470 | 6,520 | 903,760 |
| 2010/09/08 | 6,650 | 6,650 | 6,500 | 6,510 | 911,520 |
| 2010/09/07 | 6,600 | 6,840 | 6,560 | 6,750 | 1,625,700 |
| 2010/09/06 | 6,420 | 6,630 | 6,380 | 6,620 | 1,137,370 |
| 2010/09/03 | 6,390 | 6,430 | 6,320 | 6,370 | 548,160 |
| 2010/09/02 | 6,450 | 6,460 | 6,340 | 6,360 | 649,420 |
| 2010/09/01 | 6,300 | 6,360 | 6,250 | 6,350 | 985,990 |
| 2010/08/31 | 6,450 | 6,450 | 6,310 | 6,320 | 1,082,590 |
| 2010/08/30 | 6,610 | 6,730 | 6,520 | 6,540 | 1,054,570 |
| 2010/08/27 | 6,380 | 6,520 | 6,320 | 6,490 | 962,950 |
| 2010/08/26 | 6,520 | 6,530 | 6,380 | 6,480 | 847,200 |
| 2010/08/25 | 6,440 | 6,570 | 6,430 | 6,500 | 966,500 |
| 2010/08/24 | 6,620 | 6,640 | 6,530 | 6,560 | 865,970 |
| 2010/08/23 | 6,740 | 6,810 | 6,710 | 6,720 | 765,000 |
| 2010/08/20 | 6,750 | 6,880 | 6,720 | 6,740 | 922,290 |
| 2010/08/19 | 6,660 | 6,910 | 6,630 | 6,820 | 1,218,230 |
| 2010/08/18 | 6,690 | 6,740 | 6,650 | 6,650 | 991,390 |
| 2010/08/17 | 6,480 | 6,650 | 6,460 | 6,600 | 643,100 |
| 2010/08/16 | 6,510 | 6,580 | 6,460 | 6,550 | 780,040 |
| 2010/08/13 | 6,600 | 6,660 | 6,550 | 6,610 | 741,330 |
| 2010/08/12 | 6,570 | 6,660 | 6,500 | 6,660 | 1,093,420 |
| 2010/08/11 | 6,840 | 6,900 | 6,670 | 6,670 | 923,930 |
| 2010/08/10 | 6,940 | 6,960 | 6,870 | 6,940 | 793,250 |
| 2010/08/09 | 6,930 | 7,050 | 6,890 | 6,920 | 721,330 |
| 2010/08/06 | 6,860 | 7,060 | 6,780 | 6,970 | 1,189,550 |
| 2010/08/05 | 7,000 | 7,000 | 6,880 | 6,950 | 680,020 |
| 2010/08/04 | 6,840 | 6,900 | 6,770 | 6,840 | 818,550 |
| 2010/08/03 | 6,940 | 7,030 | 6,910 | 6,940 | 1,078,520 |
| 2010/08/02 | 6,770 | 6,920 | 6,760 | 6,840 | 724,200 |
| 2010/07/30 | 6,880 | 6,900 | 6,760 | 6,800 | 1,261,140 |
| 2010/07/29 | 6,780 | 7,000 | 6,760 | 6,960 | 2,038,690 |
| 2010/07/28 | 6,510 | 6,770 | 6,490 | 6,750 | 1,511,940 |
| 2010/07/27 | 6,470 | 6,510 | 6,370 | 6,390 | 639,120 |
| 2010/07/26 | 6,460 | 6,580 | 6,450 | 6,460 | 761,980 |
| 2010/07/23 | 6,290 | 6,510 | 6,250 | 6,450 | 1,524,940 |
| 2010/07/22 | 6,010 | 6,230 | 6,010 | 6,200 | 1,532,870 |
| 2010/07/21 | 6,260 | 6,300 | 6,060 | 6,100 | 1,134,600 |
| 2010/07/20 | 6,180 | 6,300 | 6,160 | 6,220 | 989,670 |
| 2010/07/16 | 6,360 | 6,370 | 6,180 | 6,250 | 1,034,870 |
| 2010/07/15 | 6,430 | 6,480 | 6,340 | 6,380 | 733,900 |
| 2010/07/14 | 6,430 | 6,520 | 6,400 | 6,490 | 952,020 |
| 2010/07/13 | 6,420 | 6,490 | 6,240 | 6,300 | 1,165,220 |
| 2010/07/12 | 6,280 | 6,530 | 6,280 | 6,420 | 1,117,330 |
| 2010/07/09 | 6,250 | 6,320 | 6,160 | 6,290 | 1,201,190 |
| 2010/07/08 | 6,320 | 6,360 | 6,200 | 6,240 | 1,737,280 |
| 2010/07/07 | 6,330 | 6,390 | 6,140 | 6,190 | 1,476,160 |
| 2010/07/06 | 6,260 | 6,400 | 6,170 | 6,370 | 1,482,090 |
| 2010/07/05 | 6,250 | 6,460 | 6,240 | 6,320 | 2,213,590 |
| 2010/07/02 | 6,270 | 6,410 | 6,180 | 6,210 | 2,257,560 |
| 2010/07/01 | 6,400 | 6,450 | 6,300 | 6,340 | 1,065,410 |
| 2010/06/30 | 6,380 | 6,530 | 6,360 | 6,500 | 1,277,770 |
| 2010/06/29 | 6,650 | 6,740 | 6,530 | 6,550 | 1,069,840 |
| 2010/06/28 | 6,860 | 6,900 | 6,640 | 6,670 | 1,222,820 |
| 2010/06/25 | 6,860 | 6,910 | 6,770 | 6,830 | 1,580,200 |
| 2010/06/24 | 6,870 | 7,050 | 6,860 | 6,960 | 1,309,100 |
| 2010/06/23 | 6,920 | 6,930 | 6,770 | 6,830 | 1,483,470 |
| 2010/06/22 | 6,830 | 6,990 | 6,810 | 6,910 | 965,050 |
| 2010/06/21 | 6,750 | 6,930 | 6,730 | 6,930 | 1,401,380 |
| 2010/06/18 | 6,720 | 6,740 | 6,630 | 6,670 | 1,059,870 |
| 2010/06/17 | 6,770 | 6,840 | 6,710 | 6,730 | 874,690 |
| 2010/06/16 | 6,680 | 6,860 | 6,620 | 6,780 | 1,627,060 |
| 2010/06/15 | 6,620 | 6,650 | 6,510 | 6,520 | 1,396,290 |
| 2010/06/14 | 6,700 | 6,750 | 6,640 | 6,720 | 988,720 |
| 2010/06/11 | 6,600 | 6,720 | 6,540 | 6,620 | 1,455,270 |
| 2010/06/10 | 6,450 | 6,460 | 6,300 | 6,440 | 1,458,970 |
| 2010/06/09 | 6,530 | 6,600 | 6,320 | 6,370 | 1,576,390 |
| 2010/06/08 | 6,450 | 6,690 | 6,420 | 6,530 | 1,917,250 |
| 2010/06/07 | 6,770 | 6,780 | 6,510 | 6,550 | 2,499,260 |
| 2010/06/04 | 6,970 | 7,060 | 6,910 | 6,970 | 1,317,140 |
| 2010/06/03 | 6,870 | 7,030 | 6,830 | 7,010 | 1,859,680 |
| 2010/06/02 | 6,850 | 6,980 | 6,710 | 6,740 | 2,322,790 |
| 2010/06/01 | 6,990 | 7,000 | 6,760 | 6,770 | 2,307,550 |
| 2010/05/31 | 6,910 | 7,110 | 6,880 | 6,940 | 1,988,120 |
| 2010/05/28 | 7,330 | 7,440 | 6,950 | 7,000 | 3,389,930 |
| 2010/05/27 | 6,700 | 7,180 | 6,600 | 7,130 | 3,151,560 |
| 2010/05/26 | 6,710 | 6,890 | 6,350 | 6,800 | 4,214,040 |
| 2010/05/25 | 6,950 | 6,980 | 6,710 | 6,740 | 2,036,230 |
| 2010/05/24 | 7,030 | 7,170 | 6,860 | 7,100 | 1,737,020 |
| 2010/05/21 | 6,860 | 7,020 | 6,790 | 7,010 | 2,118,960 |
| 2010/05/20 | 7,230 | 7,390 | 7,100 | 7,160 | 1,658,380 |
| 2010/05/19 | 7,270 | 7,390 | 7,150 | 7,380 | 1,632,140 |
| 2010/05/18 | 7,700 | 7,820 | 7,380 | 7,420 | 1,896,040 |
| 2010/05/17 | 7,860 | 7,870 | 7,540 | 7,570 | 1,795,650 |
| 2010/05/14 | 7,800 | 7,990 | 7,770 | 7,920 | 1,529,470 |
| 2010/05/13 | 7,640 | 7,970 | 7,630 | 7,930 | 1,999,480 |
| 2010/05/12 | 7,890 | 7,900 | 7,480 | 7,490 | 2,606,060 |
| 2010/05/11 | 8,300 | 8,340 | 7,800 | 7,840 | 1,751,650 |
| 2010/05/10 | 7,900 | 8,260 | 7,890 | 8,240 | 1,320,770 |
| 2010/05/07 | 7,990 | 8,120 | 7,920 | 7,930 | 1,534,090 |
| 2010/05/06 | 8,410 | 8,440 | 8,280 | 8,300 | 1,171,650 |
| 2010/04/30 | 8,750 | 8,770 | 8,580 | 8,650 | 1,074,130 |
| 2010/04/28 | 8,470 | 8,580 | 8,440 | 8,480 | 1,283,200 |
| 2010/04/27 | 8,330 | 8,700 | 8,330 | 8,670 | 1,523,300 |
| 2010/04/26 | 8,270 | 8,480 | 8,260 | 8,410 | 1,095,740 |
| 2010/04/23 | 8,200 | 8,320 | 8,180 | 8,270 | 782,720 |
| 2010/04/22 | 8,200 | 8,240 | 8,120 | 8,240 | 840,290 |
| 2010/04/21 | 8,160 | 8,300 | 8,100 | 8,280 | 1,088,600 |
| 2010/04/20 | 8,200 | 8,260 | 7,980 | 8,010 | 1,149,990 |
| 2010/04/19 | 8,300 | 8,320 | 8,110 | 8,130 | 1,869,680 |
| 2010/04/16 | 8,420 | 8,660 | 8,360 | 8,500 | 2,773,310 |
| 2010/04/15 | 8,390 | 8,390 | 8,310 | 8,380 | 972,280 |
| 2010/04/14 | 8,330 | 8,370 | 8,230 | 8,270 | 967,990 |
| 2010/04/13 | 8,200 | 8,270 | 8,150 | 8,270 | 1,168,970 |
| 2010/04/12 | 8,320 | 8,400 | 8,200 | 8,200 | 1,117,980 |
| 2010/04/09 | 8,260 | 8,300 | 8,170 | 8,260 | 779,180 |
| 2010/04/08 | 8,310 | 8,390 | 8,150 | 8,160 | 1,222,850 |
| 2010/04/07 | 8,210 | 8,500 | 8,180 | 8,370 | 1,919,560 |
| 2010/04/06 | 8,420 | 8,420 | 8,080 | 8,220 | 1,487,420 |
| 2010/04/05 | 8,450 | 8,470 | 8,350 | 8,410 | 713,050 |
| 2010/04/02 | 8,310 | 8,440 | 8,240 | 8,350 | 1,030,350 |
| 2010/04/01 | 8,420 | 8,430 | 8,210 | 8,300 | 1,181,880 |
| 2010/03/31 | 8,260 | 8,480 | 8,210 | 8,290 | 2,141,410 |
| 2010/03/30 | 8,100 | 8,350 | 8,000 | 8,250 | 2,111,780 |
| 2010/03/29 | 7,680 | 8,090 | 7,670 | 8,080 | 1,821,600 |
| 2010/03/26 | 7,720 | 7,810 | 7,680 | 7,690 | 1,239,360 |
| 2010/03/25 | 7,780 | 7,810 | 7,620 | 7,630 | 1,005,370 |
| 2010/03/24 | 7,690 | 7,860 | 7,680 | 7,730 | 1,328,880 |
| 2010/03/23 | 7,630 | 7,850 | 7,580 | 7,730 | 2,036,420 |
| 2010/03/19 | 7,670 | 7,670 | 7,530 | 7,530 | 1,266,000 |
| 2010/03/18 | 7,820 | 7,850 | 7,610 | 7,640 | 2,268,090 |
| 2010/03/17 | 7,350 | 7,840 | 7,320 | 7,750 | 3,475,460 |
| 2010/03/16 | 7,110 | 7,270 | 7,110 | 7,230 | 1,188,570 |
| 2010/03/15 | 7,150 | 7,180 | 7,080 | 7,140 | 804,770 |
| 2010/03/12 | 7,100 | 7,100 | 7,010 | 7,090 | 781,440 |
| 2010/03/11 | 7,050 | 7,070 | 6,990 | 7,060 | 605,430 |
| 2010/03/10 | 7,000 | 7,030 | 6,960 | 6,990 | 752,530 |
| 2010/03/09 | 7,010 | 7,040 | 6,970 | 7,000 | 811,780 |
| 2010/03/08 | 6,970 | 7,110 | 6,950 | 7,090 | 1,305,970 |
| 2010/03/05 | 6,810 | 6,910 | 6,810 | 6,870 | 787,580 |
| 2010/03/04 | 6,800 | 6,860 | 6,760 | 6,770 | 531,790 |
| 2010/03/03 | 6,820 | 6,840 | 6,780 | 6,800 | 493,520 |
| 2010/03/02 | 6,880 | 6,900 | 6,780 | 6,830 | 485,230 |
| 2010/03/01 | 6,860 | 6,930 | 6,810 | 6,860 | 551,750 |
| 2010/02/26 | 6,800 | 6,870 | 6,800 | 6,820 | 489,940 |
| 2010/02/25 | 6,900 | 6,940 | 6,810 | 6,830 | 809,830 |
| 2010/02/24 | 6,830 | 6,930 | 6,830 | 6,920 | 758,680 |
| 2010/02/23 | 6,970 | 6,980 | 6,890 | 6,920 | 888,410 |
| 2010/02/22 | 6,990 | 7,050 | 6,950 | 7,000 | 1,091,060 |
| 2010/02/19 | 7,130 | 7,140 | 6,810 | 6,840 | 1,286,180 |
| 2010/02/18 | 6,950 | 7,100 | 6,920 | 7,070 | 1,313,850 |
| 2010/02/17 | 6,800 | 6,930 | 6,750 | 6,900 | 950,430 |
| 2010/02/16 | 6,810 | 6,840 | 6,720 | 6,720 | 405,200 |
| 2010/02/15 | 6,820 | 6,860 | 6,750 | 6,770 | 554,640 |
| 2010/02/12 | 6,850 | 6,860 | 6,780 | 6,830 | 771,390 |
| 2010/02/10 | 6,770 | 6,820 | 6,680 | 6,780 | 1,199,030 |
| 2010/02/09 | 6,790 | 6,860 | 6,710 | 6,710 | 1,007,860 |
| 2010/02/08 | 6,870 | 6,960 | 6,730 | 6,780 | 1,535,610 |
| 2010/02/05 | 6,740 | 6,960 | 6,680 | 6,960 | 1,813,930 |
| 2010/02/04 | 6,910 | 6,940 | 6,780 | 6,840 | 710,940 |
| 2010/02/03 | 6,860 | 6,920 | 6,830 | 6,860 | 660,330 |
| 2010/02/02 | 6,740 | 6,850 | 6,730 | 6,800 | 910,090 |
| 2010/02/01 | 6,830 | 6,840 | 6,670 | 6,720 | 964,080 |
| 2010/01/29 | 6,850 | 6,920 | 6,760 | 6,800 | 1,011,500 |
| 2010/01/28 | 6,830 | 6,910 | 6,680 | 6,850 | 1,118,200 |
| 2010/01/27 | 6,880 | 6,910 | 6,770 | 6,790 | 856,590 |
| 2010/01/26 | 7,050 | 7,110 | 6,750 | 6,790 | 1,545,950 |
| 2010/01/25 | 6,920 | 7,050 | 6,920 | 6,980 | 955,760 |
| 2010/01/22 | 6,820 | 7,090 | 6,800 | 7,060 | 2,054,930 |
| 2010/01/21 | 6,790 | 6,960 | 6,720 | 6,920 | 1,419,810 |
| 2010/01/20 | 6,900 | 6,950 | 6,800 | 6,820 | 1,304,110 |
| 2010/01/19 | 7,070 | 7,070 | 6,760 | 6,800 | 1,821,200 |
| 2010/01/18 | 7,150 | 7,190 | 7,000 | 7,010 | 1,288,140 |
| 2010/01/15 | 7,300 | 7,320 | 7,130 | 7,220 | 1,260,190 |
| 2010/01/14 | 7,140 | 7,240 | 7,050 | 7,220 | 1,379,150 |
| 2010/01/13 | 7,160 | 7,300 | 6,990 | 7,020 | 1,694,950 |
| 2010/01/12 | 6,990 | 7,200 | 6,960 | 7,170 | 1,578,320 |
| 2010/01/08 | 7,010 | 7,090 | 6,880 | 7,060 | 1,998,380 |
| 2010/01/07 | 6,930 | 7,220 | 6,920 | 7,000 | 3,034,100 |
| 2010/01/06 | 6,650 | 6,920 | 6,570 | 6,880 | 2,197,860 |
| 2010/01/05 | 6,450 | 6,710 | 6,430 | 6,590 | 2,114,660 |
| 2010/01/04 | 6,340 | 6,360 | 6,290 | 6,310 | 454,320 |