Ｔ＆Ｄホールディングス(8795)の株価時系列情報
Ｔ＆Ｄホールディングス(8795)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 | 2,085 | 2,098 | 2,033 | 2,060 | 1,392,150 |
| 2010/12/29 | 2,089 | 2,099 | 2,075 | 2,098 | 726,850 |
| 2010/12/28 | 2,095 | 2,104 | 2,077 | 2,094 | 850,500 |
| 2010/12/27 | 2,080 | 2,105 | 2,071 | 2,088 | 608,400 |
| 2010/12/24 | 2,082 | 2,102 | 2,054 | 2,080 | 1,220,800 |
| 2010/12/22 | 2,120 | 2,139 | 2,100 | 2,113 | 2,071,350 |
| 2010/12/21 | 2,118 | 2,140 | 2,105 | 2,110 | 1,093,400 |
| 2010/12/20 | 2,108 | 2,137 | 2,104 | 2,120 | 1,589,400 |
| 2010/12/17 | 2,114 | 2,132 | 2,091 | 2,129 | 2,025,700 |
| 2010/12/16 | 2,080 | 2,108 | 2,068 | 2,104 | 1,668,350 |
| 2010/12/15 | 2,114 | 2,123 | 2,060 | 2,068 | 2,376,800 |
| 2010/12/14 | 2,130 | 2,147 | 2,077 | 2,097 | 3,306,600 |
| 2010/12/13 | 2,135 | 2,150 | 2,121 | 2,131 | 3,433,100 |
| 2010/12/10 | 2,100 | 2,134 | 2,080 | 2,087 | 3,422,900 |
| 2010/12/09 | 2,041 | 2,093 | 2,040 | 2,079 | 2,998,850 |
| 2010/12/08 | 1,985 | 2,000 | 1,970 | 1,992 | 1,445,950 |
| 2010/12/07 | 1,989 | 1,989 | 1,948 | 1,973 | 1,448,150 |
| 2010/12/06 | 1,976 | 1,993 | 1,967 | 1,991 | 1,201,050 |
| 2010/12/03 | 2,042 | 2,042 | 1,978 | 1,990 | 2,130,800 |
| 2010/12/02 | 1,990 | 1,997 | 1,962 | 1,967 | 1,583,400 |
| 2010/12/01 | 1,928 | 1,928 | 1,890 | 1,927 | 1,753,500 |
| 2010/11/30 | 1,958 | 1,978 | 1,901 | 1,901 | 2,806,500 |
| 2010/11/29 | 1,975 | 2,006 | 1,952 | 1,959 | 2,031,200 |
| 2010/11/26 | 1,999 | 2,016 | 1,946 | 1,948 | 2,584,550 |
| 2010/11/25 | 2,002 | 2,003 | 1,975 | 1,978 | 1,665,550 |
| 2010/11/24 | 1,959 | 2,006 | 1,919 | 1,985 | 3,278,000 |
| 2010/11/22 | 1,970 | 2,042 | 1,953 | 2,009 | 2,701,750 |
| 2010/11/19 | 1,986 | 1,995 | 1,949 | 1,953 | 2,843,600 |
| 2010/11/18 | 1,822 | 1,910 | 1,820 | 1,896 | 2,803,200 |
| 2010/11/17 | 1,779 | 1,826 | 1,773 | 1,806 | 1,603,350 |
| 2010/11/16 | 1,793 | 1,805 | 1,766 | 1,794 | 3,395,700 |
| 2010/11/15 | 1,774 | 1,777 | 1,724 | 1,753 | 2,447,950 |
| 2010/11/12 | 1,779 | 1,829 | 1,774 | 1,790 | 1,782,800 |
| 2010/11/11 | 1,794 | 1,798 | 1,777 | 1,789 | 1,717,400 |
| 2010/11/10 | 1,742 | 1,789 | 1,741 | 1,777 | 1,603,350 |
| 2010/11/09 | 1,729 | 1,758 | 1,713 | 1,742 | 1,377,750 |
| 2010/11/08 | 1,754 | 1,759 | 1,719 | 1,739 | 1,460,150 |
| 2010/11/05 | 1,720 | 1,762 | 1,720 | 1,738 | 2,302,250 |
| 2010/11/04 | 1,657 | 1,688 | 1,654 | 1,673 | 2,397,400 |
| 2010/11/02 | 1,646 | 1,647 | 1,606 | 1,613 | 1,443,500 |
| 2010/11/01 | 1,631 | 1,665 | 1,620 | 1,640 | 1,593,300 |
| 2010/10/29 | 1,624 | 1,654 | 1,611 | 1,649 | 1,518,600 |
| 2010/10/28 | 1,660 | 1,662 | 1,631 | 1,638 | 1,629,750 |
| 2010/10/27 | 1,648 | 1,666 | 1,623 | 1,648 | 1,696,450 |
| 2010/10/26 | 1,613 | 1,665 | 1,611 | 1,650 | 2,352,550 |
| 2010/10/25 | 1,630 | 1,635 | 1,607 | 1,629 | 2,646,650 |
| 2010/10/22 | 1,679 | 1,679 | 1,639 | 1,647 | 2,269,600 |
| 2010/10/21 | 1,695 | 1,704 | 1,662 | 1,678 | 1,989,450 |
| 2010/10/20 | 1,700 | 1,726 | 1,667 | 1,711 | 1,470,500 |
| 2010/10/19 | 1,720 | 1,748 | 1,711 | 1,734 | 1,610,250 |
| 2010/10/18 | 1,709 | 1,737 | 1,705 | 1,722 | 874,400 |
| 2010/10/15 | 1,739 | 1,740 | 1,686 | 1,709 | 1,849,100 |
| 2010/10/14 | 1,712 | 1,753 | 1,700 | 1,732 | 2,983,350 |
| 2010/10/13 | 1,718 | 1,734 | 1,681 | 1,684 | 1,726,650 |
| 2010/10/12 | 1,736 | 1,747 | 1,702 | 1,710 | 1,926,000 |
| 2010/10/08 | 1,751 | 1,772 | 1,718 | 1,721 | 2,985,350 |
| 2010/10/07 | 1,813 | 1,826 | 1,765 | 1,779 | 3,036,600 |
| 2010/10/06 | 1,770 | 1,841 | 1,753 | 1,835 | 4,441,050 |
| 2010/10/05 | 1,672 | 1,761 | 1,665 | 1,754 | 2,378,850 |
| 2010/10/04 | 1,714 | 1,720 | 1,651 | 1,661 | 2,945,150 |
| 2010/10/01 | 1,756 | 1,761 | 1,686 | 1,734 | 2,660,750 |
| 2010/09/30 | 1,805 | 1,805 | 1,732 | 1,740 | 2,451,400 |
| 2010/09/29 | 1,810 | 1,830 | 1,791 | 1,796 | 1,704,850 |
| 2010/09/28 | 1,829 | 1,847 | 1,810 | 1,819 | 1,379,100 |
| 2010/09/27 | 1,826 | 1,831 | 1,791 | 1,818 | 2,054,300 |
| 2010/09/24 | 1,811 | 1,824 | 1,779 | 1,788 | 3,484,150 |
| 2010/09/22 | 1,876 | 1,883 | 1,860 | 1,867 | 1,613,200 |
| 2010/09/21 | 1,880 | 1,904 | 1,875 | 1,890 | 2,459,150 |
| 2010/09/17 | 1,834 | 1,864 | 1,828 | 1,855 | 2,884,900 |
| 2010/09/16 | 1,874 | 1,874 | 1,816 | 1,821 | 2,376,400 |
| 2010/09/15 | 1,820 | 1,860 | 1,781 | 1,834 | 2,813,350 |
| 2010/09/14 | 1,853 | 1,854 | 1,811 | 1,819 | 2,193,500 |
| 2010/09/13 | 1,869 | 1,891 | 1,851 | 1,863 | 2,537,250 |
| 2010/09/10 | 1,847 | 1,852 | 1,825 | 1,836 | 3,151,000 |
| 2010/09/09 | 1,807 | 1,826 | 1,792 | 1,807 | 2,776,950 |
| 2010/09/08 | 1,751 | 1,776 | 1,724 | 1,767 | 2,721,650 |
| 2010/09/07 | 1,756 | 1,799 | 1,756 | 1,787 | 2,517,550 |
| 2010/09/06 | 1,729 | 1,815 | 1,712 | 1,792 | 5,351,700 |
| 2010/09/03 | 1,641 | 1,670 | 1,629 | 1,669 | 2,294,500 |
| 2010/09/02 | 1,650 | 1,660 | 1,610 | 1,628 | 1,535,400 |
| 2010/09/01 | 1,608 | 1,615 | 1,562 | 1,598 | 2,767,650 |
| 2010/08/31 | 1,639 | 1,651 | 1,589 | 1,598 | 1,772,700 |
| 2010/08/30 | 1,671 | 1,732 | 1,661 | 1,688 | 2,393,800 |
| 2010/08/27 | 1,610 | 1,640 | 1,590 | 1,637 | 3,164,600 |
| 2010/08/26 | 1,634 | 1,637 | 1,613 | 1,634 | 1,883,000 |
| 2010/08/25 | 1,620 | 1,641 | 1,610 | 1,619 | 1,651,300 |
| 2010/08/24 | 1,647 | 1,670 | 1,637 | 1,659 | 1,123,050 |
| 2010/08/23 | 1,685 | 1,700 | 1,658 | 1,676 | 1,810,200 |
| 2010/08/20 | 1,727 | 1,736 | 1,699 | 1,710 | 1,596,450 |
| 2010/08/19 | 1,737 | 1,770 | 1,737 | 1,763 | 1,502,300 |
| 2010/08/18 | 1,747 | 1,751 | 1,715 | 1,738 | 1,415,750 |
| 2010/08/17 | 1,707 | 1,730 | 1,707 | 1,722 | 1,643,850 |
| 2010/08/16 | 1,715 | 1,749 | 1,712 | 1,745 | 2,660,950 |
| 2010/08/13 | 1,773 | 1,774 | 1,707 | 1,725 | 3,294,050 |
| 2010/08/12 | 1,799 | 1,799 | 1,753 | 1,777 | 1,527,750 |
| 2010/08/11 | 1,867 | 1,887 | 1,836 | 1,839 | 1,167,200 |
| 2010/08/10 | 1,907 | 1,919 | 1,886 | 1,906 | 852,650 |
| 2010/08/09 | 1,879 | 1,901 | 1,864 | 1,893 | 1,195,700 |
| 2010/08/06 | 1,884 | 1,916 | 1,880 | 1,910 | 1,070,650 |
| 2010/08/05 | 1,888 | 1,914 | 1,871 | 1,885 | 1,102,450 |
| 2010/08/04 | 1,898 | 1,906 | 1,846 | 1,869 | 1,474,300 |
| 2010/08/03 | 1,912 | 1,929 | 1,893 | 1,906 | 909,250 |
| 2010/08/02 | 1,895 | 1,914 | 1,866 | 1,882 | 690,950 |
| 2010/07/30 | 1,912 | 1,914 | 1,867 | 1,893 | 1,415,000 |
| 2010/07/29 | 1,912 | 1,954 | 1,906 | 1,928 | 1,213,700 |
| 2010/07/28 | 1,887 | 1,958 | 1,886 | 1,952 | 2,295,950 |
| 2010/07/27 | 1,851 | 1,859 | 1,829 | 1,835 | 1,228,250 |
| 2010/07/26 | 1,893 | 1,897 | 1,846 | 1,849 | 1,390,350 |
| 2010/07/23 | 1,866 | 1,871 | 1,841 | 1,860 | 1,383,400 |
| 2010/07/22 | 1,850 | 1,864 | 1,825 | 1,834 | 1,720,800 |
| 2010/07/21 | 1,907 | 1,909 | 1,852 | 1,869 | 1,650,300 |
| 2010/07/20 | 1,902 | 1,941 | 1,896 | 1,906 | 1,628,950 |
| 2010/07/16 | 1,934 | 1,956 | 1,929 | 1,941 | 1,443,650 |
| 2010/07/15 | 1,973 | 1,990 | 1,940 | 1,945 | 1,194,000 |
| 2010/07/14 | 1,990 | 2,009 | 1,960 | 1,988 | 1,719,100 |
| 2010/07/13 | 1,988 | 1,997 | 1,948 | 1,958 | 1,342,950 |
| 2010/07/12 | 1,985 | 2,000 | 1,960 | 1,969 | 1,319,650 |
| 2010/07/09 | 1,987 | 2,013 | 1,954 | 2,008 | 3,680,300 |
| 2010/07/08 | 2,000 | 2,013 | 1,938 | 1,947 | 2,023,450 |
| 2010/07/07 | 1,953 | 1,975 | 1,904 | 1,920 | 1,872,550 |
| 2010/07/06 | 1,888 | 1,923 | 1,848 | 1,919 | 1,813,900 |
| 2010/07/05 | 1,910 | 1,932 | 1,900 | 1,914 | 941,650 |
| 2010/07/02 | 1,899 | 1,923 | 1,880 | 1,916 | 1,769,000 |
| 2010/07/01 | 1,919 | 1,944 | 1,878 | 1,897 | 1,412,800 |
| 2010/06/30 | 1,894 | 1,922 | 1,875 | 1,919 | 1,598,600 |
| 2010/06/29 | 1,969 | 1,999 | 1,938 | 1,942 | 1,223,050 |
| 2010/06/28 | 2,001 | 2,003 | 1,958 | 1,967 | 913,450 |
| 2010/06/25 | 2,005 | 2,018 | 1,953 | 1,974 | 2,049,300 |
| 2010/06/24 | 2,039 | 2,068 | 2,031 | 2,042 | 760,300 |
| 2010/06/23 | 2,042 | 2,058 | 2,027 | 2,037 | 1,421,750 |
| 2010/06/22 | 2,062 | 2,085 | 2,048 | 2,059 | 2,084,750 |
| 2010/06/21 | 2,042 | 2,068 | 2,034 | 2,042 | 1,259,350 |
| 2010/06/18 | 2,037 | 2,070 | 2,019 | 2,029 | 1,384,600 |
| 2010/06/17 | 2,036 | 2,056 | 2,024 | 2,043 | 1,887,200 |
| 2010/06/16 | 2,032 | 2,070 | 2,026 | 2,047 | 1,268,700 |
| 2010/06/15 | 1,987 | 2,014 | 1,976 | 1,992 | 952,700 |
| 2010/06/14 | 2,015 | 2,030 | 1,986 | 1,994 | 833,550 |
| 2010/06/11 | 2,019 | 2,049 | 1,993 | 1,999 | 1,982,300 |
| 2010/06/10 | 1,974 | 1,991 | 1,934 | 1,981 | 1,666,900 |
| 2010/06/09 | 1,977 | 1,993 | 1,947 | 1,973 | 1,498,850 |
| 2010/06/08 | 2,015 | 2,026 | 1,964 | 1,992 | 2,083,300 |
| 2010/06/07 | 2,101 | 2,101 | 2,010 | 2,011 | 2,345,850 |
| 2010/06/04 | 2,158 | 2,189 | 2,138 | 2,151 | 1,779,650 |
| 2010/06/03 | 2,137 | 2,172 | 2,129 | 2,142 | 2,469,300 |
| 2010/06/02 | 2,131 | 2,176 | 2,111 | 2,123 | 1,556,250 |
| 2010/06/01 | 2,160 | 2,203 | 2,113 | 2,179 | 1,650,350 |
| 2010/05/31 | 2,085 | 2,166 | 2,081 | 2,154 | 1,749,350 |
| 2010/05/28 | 2,105 | 2,165 | 2,104 | 2,135 | 3,018,100 |
| 2010/05/27 | 1,983 | 2,059 | 1,980 | 2,042 | 2,081,800 |
| 2010/05/26 | 2,009 | 2,035 | 1,971 | 1,989 | 2,118,600 |
| 2010/05/25 | 2,035 | 2,075 | 1,995 | 2,010 | 1,768,050 |
| 2010/05/24 | 2,039 | 2,089 | 2,016 | 2,059 | 1,454,550 |
| 2010/05/21 | 2,091 | 2,115 | 2,041 | 2,075 | 2,461,300 |
| 2010/05/20 | 2,175 | 2,213 | 2,125 | 2,131 | 3,161,200 |
| 2010/05/19 | 2,049 | 2,077 | 2,016 | 2,076 | 3,116,850 |
| 2010/05/18 | 2,139 | 2,161 | 2,106 | 2,112 | 2,546,450 |
| 2010/05/17 | 2,206 | 2,213 | 2,146 | 2,167 | 2,435,000 |
| 2010/05/14 | 2,220 | 2,295 | 2,220 | 2,262 | 1,533,500 |
| 2010/05/13 | 2,271 | 2,296 | 2,251 | 2,284 | 1,356,900 |
| 2010/05/12 | 2,253 | 2,260 | 2,210 | 2,219 | 1,985,250 |
| 2010/05/11 | 2,313 | 2,315 | 2,230 | 2,242 | 1,965,000 |
| 2010/05/10 | 2,179 | 2,281 | 2,179 | 2,273 | 1,841,850 |
| 2010/05/07 | 2,228 | 2,249 | 2,185 | 2,214 | 3,358,850 |
| 2010/05/06 | 2,386 | 2,386 | 2,312 | 2,328 | 2,710,800 |
| 2010/04/30 | 2,443 | 2,478 | 2,441 | 2,459 | 1,889,400 |
| 2010/04/28 | 2,362 | 2,399 | 2,355 | 2,393 | 1,823,900 |
| 2010/04/27 | 2,409 | 2,452 | 2,385 | 2,445 | 1,361,950 |
| 2010/04/26 | 2,399 | 2,458 | 2,399 | 2,423 | 1,473,800 |
| 2010/04/23 | 2,350 | 2,398 | 2,350 | 2,397 | 1,353,500 |
| 2010/04/22 | 2,390 | 2,406 | 2,365 | 2,398 | 2,332,200 |
| 2010/04/21 | 2,424 | 2,454 | 2,405 | 2,423 | 2,331,550 |
| 2010/04/20 | 2,404 | 2,426 | 2,367 | 2,374 | 2,072,700 |
| 2010/04/19 | 2,416 | 2,424 | 2,346 | 2,354 | 2,978,600 |
| 2010/04/16 | 2,460 | 2,486 | 2,431 | 2,452 | 2,157,400 |
| 2010/04/15 | 2,441 | 2,494 | 2,441 | 2,472 | 2,354,050 |
| 2010/04/14 | 2,440 | 2,479 | 2,427 | 2,429 | 2,166,200 |
| 2010/04/13 | 2,452 | 2,452 | 2,390 | 2,410 | 3,097,450 |
| 2010/04/12 | 2,407 | 2,475 | 2,403 | 2,452 | 3,473,750 |
| 2010/04/09 | 2,372 | 2,390 | 2,342 | 2,360 | 2,237,500 |
| 2010/04/08 | 2,372 | 2,402 | 2,367 | 2,372 | 2,558,450 |
| 2010/04/07 | 2,346 | 2,401 | 2,333 | 2,383 | 3,450,450 |
| 2010/04/06 | 2,300 | 2,340 | 2,295 | 2,326 | 4,794,900 |
| 2010/04/05 | 2,273 | 2,305 | 2,261 | 2,281 | 1,930,600 |
| 2010/04/02 | 2,259 | 2,264 | 2,224 | 2,257 | 2,070,500 |
| 2010/04/01 | 2,241 | 2,273 | 2,180 | 2,220 | 3,626,500 |
| 2010/03/31 | 2,202 | 2,253 | 2,201 | 2,213 | 3,388,100 |
| 2010/03/30 | 2,179 | 2,245 | 2,171 | 2,196 | 4,105,500 |
| 2010/03/29 | 2,081 | 2,191 | 2,067 | 2,182 | 4,195,700 |
| 2010/03/26 | 2,081 | 2,137 | 2,071 | 2,125 | 3,400,550 |
| 2010/03/25 | 2,043 | 2,067 | 2,030 | 2,065 | 3,211,500 |
| 2010/03/24 | 2,023 | 2,045 | 1,978 | 1,998 | 2,686,700 |
| 2010/03/23 | 2,024 | 2,044 | 2,002 | 2,010 | 2,416,800 |
| 2010/03/19 | 2,064 | 2,080 | 2,024 | 2,045 | 2,643,050 |
| 2010/03/18 | 2,070 | 2,093 | 2,050 | 2,064 | 3,415,550 |
| 2010/03/17 | 2,060 | 2,064 | 2,025 | 2,050 | 2,208,850 |
| 2010/03/16 | 1,972 | 2,065 | 1,961 | 2,043 | 4,148,400 |
| 2010/03/15 | 1,986 | 1,995 | 1,959 | 1,971 | 1,021,750 |
| 2010/03/12 | 1,983 | 1,989 | 1,955 | 1,976 | 2,052,750 |
| 2010/03/11 | 1,965 | 1,974 | 1,951 | 1,968 | 1,465,050 |
| 2010/03/10 | 1,927 | 1,970 | 1,922 | 1,951 | 2,466,400 |
| 2010/03/09 | 1,922 | 1,933 | 1,910 | 1,912 | 1,647,850 |
| 2010/03/08 | 1,883 | 1,913 | 1,874 | 1,912 | 2,380,150 |
| 2010/03/05 | 1,863 | 1,895 | 1,851 | 1,853 | 1,770,050 |
| 2010/03/04 | 1,845 | 1,868 | 1,833 | 1,844 | 1,824,500 |
| 2010/03/03 | 1,871 | 1,874 | 1,821 | 1,840 | 3,527,050 |
| 2010/03/02 | 1,902 | 1,924 | 1,856 | 1,868 | 3,109,900 |
| 2010/03/01 | 1,930 | 1,937 | 1,906 | 1,920 | 1,693,550 |
| 2010/02/26 | 1,942 | 1,953 | 1,914 | 1,919 | 2,949,000 |
| 2010/02/25 | 1,983 | 2,034 | 1,954 | 1,958 | 3,520,900 |
| 2010/02/24 | 1,925 | 1,965 | 1,922 | 1,957 | 2,224,550 |
| 2010/02/23 | 1,980 | 1,980 | 1,930 | 1,953 | 2,555,100 |
| 2010/02/22 | 1,917 | 1,980 | 1,913 | 1,975 | 2,890,050 |
| 2010/02/19 | 1,946 | 1,947 | 1,869 | 1,879 | 1,857,600 |
| 2010/02/18 | 1,933 | 1,944 | 1,922 | 1,935 | 1,492,700 |
| 2010/02/17 | 1,907 | 1,932 | 1,880 | 1,926 | 1,971,600 |
| 2010/02/16 | 1,870 | 1,900 | 1,857 | 1,872 | 1,217,850 |
| 2010/02/15 | 1,914 | 1,926 | 1,877 | 1,883 | 2,024,700 |
| 2010/02/12 | 1,841 | 1,884 | 1,838 | 1,874 | 1,686,900 |
| 2010/02/10 | 1,874 | 1,879 | 1,836 | 1,842 | 1,496,900 |
| 2010/02/09 | 1,816 | 1,847 | 1,816 | 1,834 | 1,511,800 |
| 2010/02/08 | 1,850 | 1,861 | 1,826 | 1,842 | 1,970,200 |
| 2010/02/05 | 1,880 | 1,892 | 1,835 | 1,858 | 2,566,750 |
| 2010/02/04 | 1,942 | 1,945 | 1,885 | 1,930 | 1,703,800 |
| 2010/02/03 | 1,918 | 1,942 | 1,912 | 1,917 | 1,723,750 |
| 2010/02/02 | 1,908 | 1,939 | 1,895 | 1,899 | 2,355,550 |
| 2010/02/01 | 1,878 | 1,907 | 1,813 | 1,905 | 2,762,700 |
| 2010/01/29 | 1,900 | 1,915 | 1,866 | 1,873 | 3,118,050 |
| 2010/01/28 | 1,939 | 1,950 | 1,896 | 1,920 | 3,458,400 |
| 2010/01/27 | 1,965 | 1,975 | 1,933 | 1,940 | 2,365,400 |
| 2010/01/26 | 2,027 | 2,030 | 1,968 | 1,969 | 2,518,450 |
| 2010/01/25 | 1,991 | 2,022 | 1,976 | 2,000 | 2,415,850 |
| 2010/01/22 | 2,042 | 2,070 | 2,005 | 2,041 | 2,488,150 |
| 2010/01/21 | 2,059 | 2,107 | 2,047 | 2,079 | 2,446,750 |
| 2010/01/20 | 2,069 | 2,077 | 2,033 | 2,047 | 2,224,050 |
| 2010/01/19 | 2,068 | 2,080 | 2,024 | 2,032 | 2,700,450 |
| 2010/01/18 | 2,130 | 2,155 | 2,079 | 2,115 | 2,605,000 |
| 2010/01/15 | 2,189 | 2,195 | 2,128 | 2,150 | 3,167,750 |
| 2010/01/14 | 2,130 | 2,165 | 2,107 | 2,160 | 3,040,350 |
| 2010/01/13 | 2,147 | 2,164 | 2,092 | 2,096 | 2,783,450 |
| 2010/01/12 | 2,100 | 2,150 | 2,090 | 2,150 | 5,610,100 |
| 2010/01/08 | 2,080 | 2,094 | 2,044 | 2,094 | 6,010,150 |
| 2010/01/07 | 2,015 | 2,082 | 2,008 | 2,040 | 7,295,550 |
| 2010/01/06 | 1,958 | 2,003 | 1,940 | 1,996 | 8,339,500 |
| 2010/01/05 | 1,865 | 1,950 | 1,862 | 1,918 | 5,502,300 |
| 2010/01/04 | 1,901 | 1,909 | 1,859 | 1,861 | 3,719,950 |