東日本旅客鉄道(9020)の株価時系列情報
東日本旅客鉄道(9020)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 | 5,990 | 6,000 | 5,870 | 5,870 | 744,600 |
| 2009/12/29 | 5,900 | 5,980 | 5,870 | 5,960 | 902,700 |
| 2009/12/28 | 5,900 | 5,960 | 5,900 | 5,900 | 875,900 |
| 2009/12/25 | 5,910 | 5,970 | 5,870 | 5,870 | 785,300 |
| 2009/12/24 | 5,900 | 5,930 | 5,860 | 5,900 | 928,400 |
| 2009/12/22 | 5,950 | 6,010 | 5,920 | 5,920 | 1,228,200 |
| 2009/12/21 | 6,100 | 6,110 | 5,950 | 5,970 | 1,015,900 |
| 2009/12/18 | 6,150 | 6,150 | 6,050 | 6,100 | 963,500 |
| 2009/12/17 | 6,180 | 6,190 | 6,090 | 6,090 | 1,409,200 |
| 2009/12/16 | 5,930 | 6,100 | 5,920 | 6,090 | 1,853,600 |
| 2009/12/15 | 6,030 | 6,030 | 5,820 | 5,860 | 1,791,700 |
| 2009/12/14 | 6,140 | 6,140 | 5,950 | 6,010 | 1,009,700 |
| 2009/12/11 | 6,010 | 6,080 | 5,970 | 6,080 | 1,648,100 |
| 2009/12/10 | 6,210 | 6,210 | 6,000 | 6,010 | 1,291,700 |
| 2009/12/09 | 6,210 | 6,280 | 6,120 | 6,130 | 1,303,700 |
| 2009/12/08 | 6,120 | 6,250 | 6,110 | 6,180 | 1,282,300 |
| 2009/12/07 | 6,120 | 6,150 | 6,060 | 6,070 | 950,000 |
| 2009/12/04 | 6,120 | 6,210 | 5,990 | 6,070 | 1,816,700 |
| 2009/12/03 | 6,080 | 6,230 | 6,060 | 6,220 | 1,315,300 |
| 2009/12/02 | 5,940 | 6,090 | 5,920 | 6,060 | 1,083,800 |
| 2009/12/01 | 6,000 | 6,050 | 5,930 | 6,040 | 1,390,300 |
| 2009/11/30 | 5,860 | 6,110 | 5,850 | 6,100 | 2,101,100 |
| 2009/11/27 | 5,770 | 5,860 | 5,740 | 5,770 | 908,500 |
| 2009/11/26 | 5,930 | 5,960 | 5,790 | 5,800 | 1,100,700 |
| 2009/11/25 | 5,830 | 5,950 | 5,820 | 5,920 | 1,189,000 |
| 2009/11/24 | 5,740 | 5,820 | 5,690 | 5,790 | 1,123,200 |
| 2009/11/20 | 5,740 | 5,830 | 5,720 | 5,800 | 956,200 |
| 2009/11/19 | 6,000 | 6,010 | 5,810 | 5,820 | 1,278,100 |
| 2009/11/18 | 5,860 | 6,020 | 5,840 | 6,010 | 2,829,200 |
| 2009/11/17 | 5,680 | 5,820 | 5,650 | 5,820 | 1,515,100 |
| 2009/11/16 | 5,670 | 5,730 | 5,640 | 5,710 | 850,700 |
| 2009/11/13 | 5,690 | 5,750 | 5,630 | 5,700 | 1,723,200 |
| 2009/11/12 | 5,720 | 5,750 | 5,640 | 5,670 | 917,400 |
| 2009/11/11 | 5,660 | 5,700 | 5,620 | 5,640 | 599,500 |
| 2009/11/10 | 5,710 | 5,740 | 5,640 | 5,640 | 1,021,500 |
| 2009/11/09 | 5,710 | 5,710 | 5,590 | 5,620 | 1,221,700 |
| 2009/11/06 | 5,930 | 5,930 | 5,680 | 5,710 | 1,525,400 |
| 2009/11/05 | 5,890 | 5,920 | 5,830 | 5,890 | 1,996,700 |
| 2009/11/04 | 5,700 | 5,840 | 5,650 | 5,800 | 1,687,300 |
| 2009/11/02 | 5,560 | 5,740 | 5,550 | 5,700 | 2,155,000 |
| 2009/10/30 | 5,990 | 5,990 | 5,750 | 5,810 | 1,444,700 |
| 2009/10/29 | 5,880 | 5,960 | 5,820 | 5,820 | 2,197,800 |
| 2009/10/28 | 6,070 | 6,110 | 6,030 | 6,040 | 870,700 |
| 2009/10/27 | 6,240 | 6,310 | 6,080 | 6,120 | 992,200 |
| 2009/10/26 | 6,160 | 6,240 | 6,130 | 6,230 | 1,167,500 |
| 2009/10/23 | 6,100 | 6,150 | 6,060 | 6,060 | 1,320,200 |
| 2009/10/22 | 6,210 | 6,220 | 6,060 | 6,110 | 1,002,700 |
| 2009/10/21 | 6,160 | 6,270 | 6,150 | 6,230 | 1,162,700 |
| 2009/10/20 | 6,090 | 6,180 | 6,080 | 6,150 | 834,000 |
| 2009/10/19 | 6,010 | 6,100 | 5,990 | 6,080 | 1,106,300 |
| 2009/10/16 | 5,960 | 6,020 | 5,930 | 6,010 | 1,188,400 |
| 2009/10/15 | 6,090 | 6,140 | 5,980 | 6,020 | 1,409,000 |
| 2009/10/14 | 6,030 | 6,200 | 6,020 | 6,130 | 1,851,400 |
| 2009/10/13 | 6,060 | 6,060 | 5,910 | 5,910 | 1,297,000 |
| 2009/10/09 | 6,070 | 6,070 | 5,950 | 5,990 | 1,228,800 |
| 2009/10/08 | 6,050 | 6,170 | 6,050 | 6,070 | 1,114,000 |
| 2009/10/07 | 6,110 | 6,130 | 6,000 | 6,010 | 1,642,300 |
| 2009/10/06 | 6,270 | 6,270 | 6,070 | 6,210 | 1,462,200 |
| 2009/10/05 | 6,270 | 6,370 | 6,250 | 6,280 | 1,050,800 |
| 2009/10/02 | 6,410 | 6,450 | 6,270 | 6,290 | 1,346,000 |
| 2009/10/01 | 6,470 | 6,530 | 6,400 | 6,460 | 1,498,900 |
| 2009/09/30 | 6,210 | 6,460 | 6,200 | 6,460 | 2,211,100 |
| 2009/09/29 | 6,260 | 6,290 | 6,130 | 6,150 | 919,200 |
| 2009/09/28 | 6,260 | 6,410 | 6,190 | 6,350 | 1,379,400 |
| 2009/09/25 | 6,340 | 6,350 | 6,210 | 6,310 | 950,400 |
| 2009/09/24 | 6,470 | 6,530 | 6,330 | 6,450 | 1,505,400 |
| 2009/09/18 | 6,250 | 6,460 | 6,230 | 6,460 | 2,114,700 |
| 2009/09/17 | 6,320 | 6,340 | 6,140 | 6,210 | 1,394,700 |
| 2009/09/16 | 6,350 | 6,370 | 6,220 | 6,250 | 1,202,000 |
| 2009/09/15 | 6,290 | 6,380 | 6,240 | 6,360 | 1,328,300 |
| 2009/09/14 | 6,280 | 6,330 | 6,190 | 6,280 | 1,297,500 |
| 2009/09/11 | 6,410 | 6,410 | 6,250 | 6,300 | 1,810,300 |
| 2009/09/10 | 6,140 | 6,400 | 6,130 | 6,400 | 2,835,300 |
| 2009/09/09 | 6,030 | 6,110 | 6,020 | 6,110 | 1,278,800 |
| 2009/09/08 | 6,070 | 6,070 | 5,980 | 6,000 | 759,200 |
| 2009/09/07 | 6,100 | 6,120 | 6,010 | 6,040 | 1,008,300 |
| 2009/09/04 | 6,170 | 6,180 | 6,010 | 6,060 | 1,965,000 |
| 2009/09/03 | 6,070 | 6,170 | 6,050 | 6,160 | 1,626,200 |
| 2009/09/02 | 6,040 | 6,060 | 5,940 | 6,040 | 1,506,100 |
| 2009/09/01 | 5,980 | 6,090 | 5,970 | 6,050 | 986,100 |
| 2009/08/31 | 6,100 | 6,170 | 6,010 | 6,080 | 1,818,700 |
| 2009/08/28 | 5,970 | 6,040 | 5,910 | 6,030 | 1,454,800 |
| 2009/08/27 | 5,970 | 6,000 | 5,800 | 5,960 | 1,942,800 |
| 2009/08/26 | 5,880 | 5,980 | 5,870 | 5,960 | 1,445,600 |
| 2009/08/25 | 5,850 | 5,920 | 5,830 | 5,840 | 1,409,600 |
| 2009/08/24 | 5,680 | 5,840 | 5,660 | 5,820 | 2,147,200 |
| 2009/08/21 | 5,600 | 5,670 | 5,560 | 5,620 | 1,251,800 |
| 2009/08/20 | 5,480 | 5,560 | 5,470 | 5,560 | 1,176,300 |
| 2009/08/19 | 5,520 | 5,520 | 5,430 | 5,450 | 1,345,800 |
| 2009/08/18 | 5,500 | 5,550 | 5,490 | 5,540 | 998,700 |
| 2009/08/17 | 5,610 | 5,610 | 5,500 | 5,510 | 659,200 |
| 2009/08/14 | 5,630 | 5,640 | 5,570 | 5,620 | 686,100 |
| 2009/08/13 | 5,620 | 5,620 | 5,530 | 5,590 | 922,200 |
| 2009/08/12 | 5,670 | 5,670 | 5,540 | 5,550 | 837,500 |
| 2009/08/11 | 5,660 | 5,680 | 5,600 | 5,640 | 832,400 |
| 2009/08/10 | 5,670 | 5,710 | 5,650 | 5,690 | 1,652,100 |
| 2009/08/07 | 5,570 | 5,630 | 5,550 | 5,610 | 1,149,000 |
| 2009/08/06 | 5,640 | 5,660 | 5,530 | 5,530 | 1,135,900 |
| 2009/08/05 | 5,600 | 5,650 | 5,570 | 5,590 | 1,476,300 |
| 2009/08/04 | 5,530 | 5,570 | 5,490 | 5,560 | 1,206,500 |
| 2009/08/03 | 5,440 | 5,500 | 5,420 | 5,480 | 967,100 |
| 2009/07/31 | 5,450 | 5,450 | 5,400 | 5,430 | 1,315,600 |
| 2009/07/30 | 5,460 | 5,490 | 5,410 | 5,420 | 1,568,100 |
| 2009/07/29 | 5,570 | 5,610 | 5,490 | 5,510 | 1,103,900 |
| 2009/07/28 | 5,510 | 5,580 | 5,460 | 5,570 | 1,509,300 |
| 2009/07/27 | 5,630 | 5,630 | 5,500 | 5,520 | 1,220,600 |
| 2009/07/24 | 5,470 | 5,530 | 5,410 | 5,530 | 1,531,400 |
| 2009/07/23 | 5,520 | 5,530 | 5,400 | 5,430 | 1,744,100 |
| 2009/07/22 | 5,590 | 5,630 | 5,550 | 5,560 | 1,442,700 |
| 2009/07/21 | 5,670 | 5,740 | 5,520 | 5,610 | 1,488,400 |
| 2009/07/17 | 5,660 | 5,750 | 5,600 | 5,610 | 1,336,900 |
| 2009/07/16 | 5,550 | 5,680 | 5,540 | 5,570 | 1,993,200 |
| 2009/07/15 | 5,610 | 5,650 | 5,510 | 5,540 | 2,153,300 |
| 2009/07/14 | 5,850 | 5,900 | 5,620 | 5,670 | 2,302,800 |
| 2009/07/13 | 5,920 | 6,010 | 5,830 | 5,840 | 1,347,400 |
| 2009/07/10 | 5,980 | 5,980 | 5,870 | 5,920 | 1,414,500 |
| 2009/07/09 | 6,090 | 6,090 | 5,910 | 5,950 | 1,540,900 |
| 2009/07/08 | 6,030 | 6,120 | 5,990 | 5,990 | 2,256,500 |
| 2009/07/07 | 5,940 | 6,120 | 5,930 | 6,020 | 1,770,000 |
| 2009/07/06 | 5,900 | 5,950 | 5,880 | 5,930 | 1,131,400 |
| 2009/07/03 | 5,950 | 5,960 | 5,900 | 5,930 | 1,558,000 |
| 2009/07/02 | 5,960 | 6,030 | 5,940 | 5,990 | 1,703,300 |
| 2009/07/01 | 5,880 | 5,960 | 5,860 | 5,910 | 1,340,800 |
| 2009/06/30 | 5,910 | 5,920 | 5,800 | 5,810 | 1,333,400 |
| 2009/06/29 | 5,890 | 5,920 | 5,860 | 5,860 | 1,446,500 |
| 2009/06/26 | 5,820 | 5,910 | 5,780 | 5,890 | 1,363,200 |
| 2009/06/25 | 5,870 | 5,870 | 5,750 | 5,810 | 908,800 |
| 2009/06/24 | 5,810 | 5,870 | 5,780 | 5,790 | 1,089,300 |
| 2009/06/23 | 5,760 | 5,850 | 5,720 | 5,810 | 1,553,800 |
| 2009/06/22 | 5,820 | 5,850 | 5,770 | 5,770 | 1,237,500 |
| 2009/06/19 | 5,700 | 5,900 | 5,670 | 5,870 | 2,327,400 |
| 2009/06/18 | 5,710 | 5,760 | 5,630 | 5,650 | 1,574,400 |
| 2009/06/17 | 5,890 | 5,900 | 5,750 | 5,790 | 1,253,300 |
| 2009/06/16 | 5,880 | 5,990 | 5,870 | 5,950 | 2,738,700 |
| 2009/06/15 | 5,730 | 5,880 | 5,730 | 5,860 | 1,844,300 |
| 2009/06/12 | 5,610 | 5,730 | 5,530 | 5,730 | 2,691,400 |
| 2009/06/11 | 5,610 | 5,640 | 5,510 | 5,520 | 1,337,800 |
| 2009/06/10 | 5,650 | 5,690 | 5,540 | 5,640 | 1,596,000 |
| 2009/06/09 | 5,510 | 5,660 | 5,470 | 5,640 | 1,939,600 |
| 2009/06/08 | 5,480 | 5,550 | 5,430 | 5,520 | 1,344,800 |
| 2009/06/05 | 5,590 | 5,590 | 5,420 | 5,450 | 1,867,200 |
| 2009/06/04 | 5,600 | 5,670 | 5,550 | 5,590 | 1,007,400 |
| 2009/06/03 | 5,670 | 5,710 | 5,590 | 5,600 | 948,700 |
| 2009/06/02 | 5,780 | 5,780 | 5,650 | 5,650 | 1,492,700 |
| 2009/06/01 | 5,690 | 5,780 | 5,630 | 5,750 | 893,200 |
| 2009/05/29 | 5,770 | 5,770 | 5,660 | 5,680 | 1,265,100 |
| 2009/05/28 | 5,830 | 5,830 | 5,760 | 5,770 | 1,080,900 |
| 2009/05/27 | 5,780 | 5,840 | 5,720 | 5,800 | 1,154,100 |
| 2009/05/26 | 5,720 | 5,760 | 5,650 | 5,740 | 1,189,800 |
| 2009/05/25 | 5,720 | 5,820 | 5,650 | 5,680 | 1,125,900 |
| 2009/05/22 | 5,720 | 5,820 | 5,690 | 5,730 | 1,074,600 |
| 2009/05/21 | 5,730 | 5,770 | 5,680 | 5,740 | 1,279,100 |
| 2009/05/20 | 5,770 | 5,840 | 5,710 | 5,720 | 1,497,300 |
| 2009/05/19 | 5,740 | 5,820 | 5,730 | 5,740 | 1,708,100 |
| 2009/05/18 | 5,930 | 5,930 | 5,690 | 5,690 | 1,978,900 |
| 2009/05/15 | 5,920 | 5,990 | 5,910 | 5,950 | 1,632,400 |
| 2009/05/14 | 5,940 | 5,980 | 5,850 | 5,860 | 2,435,500 |
| 2009/05/13 | 5,800 | 5,940 | 5,780 | 5,910 | 2,285,400 |
| 2009/05/12 | 5,620 | 5,760 | 5,610 | 5,720 | 2,583,600 |
| 2009/05/11 | 5,600 | 5,630 | 5,550 | 5,580 | 1,447,800 |
| 2009/05/08 | 5,560 | 5,600 | 5,490 | 5,600 | 1,975,400 |
| 2009/05/07 | 5,640 | 5,670 | 5,560 | 5,610 | 2,315,600 |
| 2009/05/01 | 5,600 | 5,670 | 5,560 | 5,660 | 1,687,400 |
| 2009/04/30 | 5,540 | 5,680 | 5,530 | 5,560 | 3,667,900 |
| 2009/04/28 | 5,290 | 5,590 | 5,280 | 5,500 | 4,429,000 |
| 2009/04/27 | 5,230 | 5,250 | 5,100 | 5,110 | 1,549,400 |
| 2009/04/24 | 5,360 | 5,370 | 5,220 | 5,260 | 1,331,600 |
| 2009/04/23 | 5,340 | 5,360 | 5,250 | 5,320 | 1,499,300 |
| 2009/04/22 | 5,300 | 5,400 | 5,290 | 5,330 | 1,849,900 |
| 2009/04/21 | 5,130 | 5,250 | 5,070 | 5,240 | 1,462,800 |
| 2009/04/20 | 5,180 | 5,200 | 5,050 | 5,100 | 1,400,300 |
| 2009/04/17 | 5,310 | 5,350 | 5,230 | 5,250 | 1,219,100 |
| 2009/04/16 | 5,350 | 5,500 | 5,280 | 5,320 | 2,105,000 |
| 2009/04/15 | 5,300 | 5,350 | 5,230 | 5,310 | 1,540,800 |
| 2009/04/14 | 5,130 | 5,290 | 5,060 | 5,260 | 1,958,800 |
| 2009/04/13 | 5,390 | 5,390 | 5,160 | 5,170 | 1,184,300 |
| 2009/04/10 | 5,360 | 5,440 | 5,310 | 5,360 | 1,369,000 |
| 2009/04/09 | 5,390 | 5,460 | 5,350 | 5,360 | 2,346,300 |
| 2009/04/08 | 5,140 | 5,330 | 5,130 | 5,250 | 3,075,300 |
| 2009/04/07 | 4,910 | 5,170 | 4,880 | 5,140 | 2,870,300 |
| 2009/04/06 | 4,980 | 4,990 | 4,820 | 4,860 | 3,252,300 |
| 2009/04/03 | 5,100 | 5,110 | 4,940 | 4,980 | 3,043,000 |
| 2009/04/02 | 5,200 | 5,210 | 5,110 | 5,160 | 1,308,700 |
| 2009/04/01 | 5,230 | 5,260 | 5,060 | 5,110 | 1,331,500 |
| 2009/03/31 | 5,300 | 5,370 | 5,130 | 5,130 | 1,858,100 |
| 2009/03/30 | 5,470 | 5,500 | 5,340 | 5,340 | 1,934,400 |
| 2009/03/27 | 5,420 | 5,520 | 5,330 | 5,370 | 1,843,100 |
| 2009/03/26 | 5,450 | 5,450 | 5,280 | 5,370 | 1,589,000 |
| 2009/03/25 | 5,550 | 5,560 | 5,420 | 5,490 | 2,566,300 |
| 2009/03/24 | 5,200 | 5,430 | 5,180 | 5,410 | 2,137,700 |
| 2009/03/23 | 5,010 | 5,160 | 4,950 | 5,130 | 2,125,300 |
| 2009/03/19 | 5,020 | 5,100 | 5,010 | 5,010 | 1,553,200 |
| 2009/03/18 | 5,060 | 5,060 | 4,870 | 4,970 | 2,549,500 |
| 2009/03/17 | 4,910 | 5,060 | 4,850 | 5,050 | 2,190,600 |
| 2009/03/16 | 4,950 | 5,020 | 4,850 | 4,870 | 1,891,700 |
| 2009/03/13 | 4,820 | 5,020 | 4,780 | 4,990 | 3,089,600 |
| 2009/03/12 | 4,850 | 4,860 | 4,710 | 4,830 | 3,661,300 |
| 2009/03/11 | 5,260 | 5,280 | 5,010 | 5,020 | 1,966,800 |
| 2009/03/10 | 5,210 | 5,290 | 5,150 | 5,200 | 1,170,700 |
| 2009/03/09 | 5,400 | 5,420 | 5,240 | 5,310 | 1,349,900 |
| 2009/03/06 | 5,400 | 5,530 | 5,350 | 5,450 | 1,126,900 |
| 2009/03/05 | 5,510 | 5,640 | 5,440 | 5,440 | 1,885,200 |
| 2009/03/04 | 5,510 | 5,640 | 5,470 | 5,570 | 1,158,400 |
| 2009/03/03 | 5,580 | 5,680 | 5,550 | 5,630 | 948,500 |
| 2009/03/02 | 5,780 | 5,790 | 5,620 | 5,680 | 1,251,300 |
| 2009/02/27 | 5,650 | 5,850 | 5,630 | 5,850 | 1,706,900 |
| 2009/02/26 | 5,590 | 5,660 | 5,560 | 5,600 | 1,113,100 |
| 2009/02/25 | 5,610 | 5,620 | 5,430 | 5,490 | 1,114,800 |
| 2009/02/24 | 5,600 | 5,620 | 5,530 | 5,580 | 1,578,500 |
| 2009/02/23 | 5,390 | 5,520 | 5,350 | 5,500 | 1,093,700 |
| 2009/02/20 | 5,530 | 5,570 | 5,400 | 5,440 | 1,153,200 |
| 2009/02/19 | 5,640 | 5,660 | 5,530 | 5,530 | 1,166,800 |
| 2009/02/18 | 5,670 | 5,740 | 5,530 | 5,580 | 1,556,000 |
| 2009/02/17 | 5,780 | 5,810 | 5,670 | 5,770 | 1,746,700 |
| 2009/02/16 | 5,650 | 5,940 | 5,640 | 5,920 | 1,828,700 |
| 2009/02/13 | 5,860 | 5,920 | 5,660 | 5,680 | 2,578,500 |
| 2009/02/12 | 5,610 | 5,830 | 5,600 | 5,800 | 2,501,200 |
| 2009/02/10 | 5,600 | 5,620 | 5,500 | 5,560 | 1,929,500 |
| 2009/02/09 | 5,710 | 5,750 | 5,470 | 5,510 | 1,945,400 |
| 2009/02/06 | 5,800 | 5,870 | 5,720 | 5,750 | 1,607,800 |
| 2009/02/05 | 5,890 | 5,950 | 5,760 | 5,790 | 1,975,900 |
| 2009/02/04 | 5,730 | 5,890 | 5,570 | 5,880 | 3,024,400 |
| 2009/02/03 | 5,860 | 5,880 | 5,750 | 5,800 | 1,978,800 |
| 2009/02/02 | 6,070 | 6,080 | 5,870 | 5,910 | 2,169,400 |
| 2009/01/30 | 6,240 | 6,260 | 6,080 | 6,150 | 1,995,700 |
| 2009/01/29 | 6,320 | 6,350 | 6,050 | 6,210 | 3,518,300 |
| 2009/01/28 | 6,410 | 6,440 | 6,280 | 6,300 | 1,423,500 |
| 2009/01/27 | 6,460 | 6,530 | 6,370 | 6,510 | 1,098,100 |
| 2009/01/26 | 6,370 | 6,460 | 6,240 | 6,420 | 1,088,300 |
| 2009/01/23 | 6,430 | 6,440 | 6,270 | 6,330 | 1,224,900 |
| 2009/01/22 | 6,460 | 6,520 | 6,370 | 6,410 | 1,342,400 |
| 2009/01/21 | 6,380 | 6,470 | 6,380 | 6,410 | 1,439,400 |
| 2009/01/20 | 6,440 | 6,520 | 6,410 | 6,470 | 884,600 |
| 2009/01/19 | 6,630 | 6,630 | 6,470 | 6,470 | 831,500 |
| 2009/01/16 | 6,640 | 6,650 | 6,540 | 6,620 | 1,149,300 |
| 2009/01/15 | 6,430 | 6,570 | 6,380 | 6,540 | 1,796,700 |
| 2009/01/14 | 6,440 | 6,510 | 6,380 | 6,450 | 1,021,400 |
| 2009/01/13 | 6,510 | 6,550 | 6,430 | 6,440 | 1,415,500 |
| 2009/01/09 | 6,580 | 6,630 | 6,430 | 6,600 | 1,540,400 |
| 2009/01/08 | 6,520 | 6,590 | 6,430 | 6,520 | 2,125,400 |
| 2009/01/07 | 6,840 | 6,890 | 6,520 | 6,620 | 1,739,600 |
| 2009/01/06 | 7,090 | 7,120 | 6,910 | 6,950 | 845,000 |
| 2009/01/05 | 7,290 | 7,300 | 6,920 | 6,990 | 580,900 |
| 2009/01/05 | 1 -> 100.00 分割 | ||||