日付始値高値安値終値出来高
2009/1/59215923590159055148807
2009/1/69215921590409055256170
2009/1/79165934591359230307908
2009/1/89015907088608875288941
2009/1/98930897087808850295035
2009/1/138555855583808380274503
2009/1/148390853083608375311874
2009/1/158055816079908045379883
2009/1/168160828080558250345388
2009/1/198330834582108275207342
2009/1/208145816079458040316191
2009/1/217795801077857880301221
2009/1/227975804578008035356228
2009/1/237925793077207735288010
2009/1/267685780075757590288812
2009/1/277825811077908055363652
2009/1/288035818079258120369504
2009/1/298260831081308205376585
2009/1/308035804079157945291458
2009/2/27845796077907865300986
2009/2/37840810077807785399951
2009/2/47890809078508000357216
2009/2/57950810078907940320266
2009/2/68135817580208055339373
2009/2/98260827579057905357660
2009/2/108120814079007960356755
2009/2/127805786076607755346011
2009/2/137780788577207770293365
2009/2/167710780076807725259746
2009/2/177680770576007660245337
2009/2/187480760574607590236300
2009/2/197610763575307565243831
2009/2/207560756073707380254029
2009/2/237200741571957375336823
2009/2/247180731071457295306368
2009/2/257455748073207480343245
2009/2/267460760074207460316063
2009/2/277435759074007560348576
2009/3/27320737072257265302297
2009/3/37100729070807220333761
2009/3/47120732070957275276330
2009/3/57330754073307425377159
2009/3/67215727571507165330355
2009/3/97170723070207055309954
2009/3/107065710570157040310794
2009/3/117320740572857380333687
2009/3/127355735571557165190208
2009/3/137390751573707500324526
2009/3/167570770075707680241780
2009/3/177720791576557900375232
2009/3/187935799078257915337488
2009/3/197960797078407875256513
2009/3/237900819578708175354183
2009/3/248400846082358415383643
2009/3/258460850583358430359578
2009/3/268445871083908710366780
2009/3/278700886086158625416816
2009/3/308635866081958210449518
2009/3/318210840080608130463944
2009/4/18215840580908370462496
2009/4/28535877084608695484644
2009/4/38900890587008740459909
2009/4/68940901088258885388083
2009/4/78865891087908860360693
2009/4/88730874585658595351146
2009/4/98700895086908930429224
2009/4/109075910088608970349565
2009/4/138940904088808890325486
2009/4/148995899587508840460236
2009/4/158775881086808735339437
2009/4/168880904587258750509349
2009/4/178920897088408925382555
2009/4/208900894088208920293318
2009/4/218700877086108765359821
2009/4/228785881586858755336138
2009/4/238790887586458835424483
2009/4/248840886086908740416233
2009/4/278815885086508735363823
2009/4/288680882084858505477026
2009/4/308755886087458860345659
2009/5/18870905088259035356747
2009/5/79380940592959365314373
2009/5/89385947093509460342235
2009/5/119465951093409450391837
2009/5/129340940093059335351512
2009/5/139325939092759365333864
2009/5/149135917090509125335480
2009/5/159165927591559265284573
2009/5/189095911089959095388563
2009/5/199335934092609290341599
2009/5/209380941093109335254532
2009/5/219280929591859280335289
2009/5/229115927591109235364586
2009/5/259260941092559325361377
2009/5/269360938592309325371923
2009/5/279455950094059420309672
2009/5/289360950093509460315289
2009/5/299500952594309495270052
2009/6/19510970094909695429557
2009/6/29795981096959725329065
2009/6/39725978097209750227860
2009/6/49680974596509685255596
2009/6/59775978597209770196535
2009/6/89820992098209855291860
2009/6/99820986097559785252688
2009/6/10984510000981510000342373
2009/6/11999510025996010025181548
2009/6/1210025101801002510150382113
2009/6/1510115101351003510045308576
2009/6/169900992097559780339198
2009/6/179720984597159835349960
2009/6/189770978096509720302904
2009/6/199765982597009765361692
2009/6/229785989597609825353677
2009/6/239635965095109535393515
2009/6/249600963095359575329512
2009/6/259640988596209790560651
2009/6/269860990597959900374916
2009/6/299880995097559815439884
2009/6/3099251000599209930410467
2009/7/198701009098609930585127
2009/7/29975999098709895454410
2009/7/39730984596859845469452
2009/7/69725978096509700375844
2009/7/79715973596209640411635
2009/7/89535955594059415395553
2009/7/99350938592709300397480
2009/7/109360937592509250340719
2009/7/139240935090309030606211
2009/7/149250929591659250506924
2009/7/159330934092509290346905
2009/7/169485950093109340379002
2009/7/179410942593609385260014
2009/7/219555965595059645347109
2009/7/229630975596059730416730
2009/7/239705986597009785361747
2009/7/249935996098609935401292
2009/7/2710040101851002510085455663
2009/7/2810120101251004010095336108
2009/7/2910025101651002510120375289
2009/7/3010160102101006510200379791
2009/7/3110315103801025510370397499
2009/8/310355103851032010355292393
2009/8/410470104851036010395383013
2009/8/510410104151024010255352554
2009/8/610270104351026510395487544
2009/8/710385104251025010410417834
2009/8/1010560105951048510545484268
2009/8/1110530105951051010575293633
2009/8/1210495105301043510435320936
2009/8/1310515105601048510525245256
2009/8/1410515106351051510595371068
2009/8/1710515105201025010255482165
2009/8/1810205103251017510290515561
2009/8/1910270103251018510205420968
2009/8/2010250104101019510355445042
2009/8/2110360103701013510270514558
2009/8/2410470105951046510545388705
2009/8/2510510105701046010510375207
2009/8/2610550106801052510640443774
2009/8/2710565105801039510510498528
2009/8/2810565105701047010525329043
2009/8/3110630107701042010465624340
2009/9/110460105851043510490419665
2009/9/210285103101021010300398244
2009/9/310250102951018010205356487
2009/9/410260102651014010165321876
2009/9/710305103301027510310220739
2009/9/810360104051030010405272060
2009/9/910350103901024510340346121
2009/9/1010380105301037510530261165
2009/9/1110430104851036510410387421
2009/9/1410345103501012510175407563
2009/9/1510230102601014510190314176
2009/9/1610235103701020010215462673
2009/9/1710360104001030510380407523
2009/9/1810330103651025510340414069
2009/9/2410360105301035010470459951
2009/9/2510345103501023010320367787
2009/9/281008510100997510015428725
2009/9/2910140101451006510095342972
2009/9/3010120101501007010105284179
2009/10/1100551008599659985338986
2009/10/29775979597159730301287
2009/10/59730977596709680282293
2009/10/69750975596309670337820
2009/10/79770982597509805325851
2009/10/89780986597459865341219
2009/10/9987510010985510010402379
2009/10/1310050101251003510080297466
2009/10/1410110101151002010085327362
2009/10/1510215102851020510245339779
2009/10/1610305103101022510260298638
2009/10/1910185102751013010255363913
2009/10/2010350103701031510330296309
2009/10/2110290103601028510335245553
2009/10/2210240102851016010265388417
2009/10/2310340103751028010300318036
2009/10/2610280104051025510365361511
2009/10/2710280103001020510240377865
2009/10/2810195102201007010080387310
2009/10/299880993598509870396759
2009/10/301005010055998010005322221
2009/11/29715983097109830346414
2009/11/49785985097609825302404
2009/11/59785982596859710386127
2009/11/69835985597659780313851
2009/11/99755985097309800339855
2009/11/109920998598559875379196
2009/11/119925996098509875377731
2009/11/129930995097859795423802
2009/11/139800982097159750407081
2009/11/169795981097259800352070
2009/11/179845986097159740386328
2009/11/189740980096309665420733
2009/11/199680970094909555518760
2009/11/209445951594259485400308
2009/11/249510952093909395345818
2009/11/259380945093709445383032
2009/11/269340946093159395401982
2009/11/279160923590609060523946
2009/11/309200935091809340484290
2009/12/19220956592159545641466
2009/12/29525964595059640496602
2009/12/39740998097359950620490
2009/12/4100101003099009995496310
2009/12/710175102101010010155438285
2009/12/810070101551006510125329065
2009/12/9100401005099859990338957
2009/12/1099501004098259840312693
2009/12/11995510095990510095416642
2009/12/1410115101201000010100422597
2009/12/1510040101101002010075304675
2009/12/1610210102301011010175414238
2009/12/1710210102601015010155328696
2009/12/1810110101551001010150407793
2009/12/2110200102101018010185170933
2009/12/2210240103851023510355292520
2009/12/2410470105601045510525309295
2009/12/2510515105201047010520172540
2009/12/2810540106651052010630300334
2009/12/2910600107251059510655316106
2009/12/3010720107301052510525330529
2010/1/410595107001059010640278137
2010/1/510780108001066010695505087
2010/1/610720107751066010720445498
2010/1/710740107751063510695402173
2010/1/810770108301067010815486039
2010/1/1210760109101075510905414372
2010/1/1310780108601071510725491948
2010/1/1410795109101077010900393302
2010/1/1510910109801087010975450356
2010/1/1810850108801077010850417785
2010/1/1910865108701074510775353190
2010/1/2010855108601070510710373726
2010/1/2110695108901064510840584983
2010/1/2210620106651051510580599607
2010/1/2510405105551040510510468907
2010/1/2610505105651032010335529540
2010/1/2710350103751025010270457332
2010/1/2810320104651029010420473676
2010/1/2910260103301016010165462269
2010/2/110215102251012510205422422
2010/2/210310103951030010365439131
2010/2/310410104301035010420386462
2010/2/410435104401028010345389968
2010/2/510060101151002510055382308
2010/2/899601006099309945462038
2010/2/99890995598659930379927
2010/2/10100201004599559990313778
2010/2/1210070100951000510095264895
2010/2/1510090101151000010010235698
2010/2/1610040100601001010030144933
2010/2/1710160103101015510295327139
2010/2/1810320103401028010325245241
2010/2/1910340103551012010140400850
2010/2/2210340104501033010370420339
2010/2/2310340103701027510355318625
2010/2/2410195102451012010190395084
2010/2/2510240102701008510100423529
2010/2/2610120101751008010105320103
2010/3/110150102201011510175292796
2010/3/210190102451014510230344670
2010/3/310200102801018010240365167
2010/3/410250102651013010150380405
2010/3/510260103851025510370393415
2010/3/810555105901051510575288277
2010/3/910560106001054010565239295
2010/3/1010575105901055010580204239
2010/3/1110610106801058510680200637
2010/3/1210690107151063510675299320
2010/3/1510740107501065010670259685
2010/3/1610665107201065010675253009
2010/3/1710730108051069510780390478
2010/3/1810770107851067010690336720
2010/3/1910740107651071010750240523
2010/3/2310720107551070010715198427
2010/3/2410780108251070010740324029
2010/3/2510785108101074010770242763
2010/3/2610835109451082510930335868
2010/3/2910915110201090011015312167
2010/3/3011035111351101011120341620
2010/3/3111120111551108511095283798
2010/4/111160112851112511230371985
2010/4/211305113301124511315322054
2010/4/511365113901131511350262508
2010/4/611360113651122511290428789
2010/4/711305113651127011290360728
2010/4/811190112451116011170351977
2010/4/911210112151115011210272669
2010/4/1211295113651125011260380428
2010/4/1311215112251109011155467309
2010/4/1411240112801116511210400496
2010/4/1511305113251126011265337713
2010/4/1611230112401108511095412986
2010/4/1910935109601088010900355933
2010/4/2010965110101089010905383611
2010/4/2111040111001102511100330462
2010/4/2210980109851086510950508978
2010/4/2310920109701086010950434374
2010/4/2611050111701104511165371139
2010/4/2711120112151111011215381162
2010/4/2810900109801087510935440239
2010/4/3011070110951103511050269972
2010/5/610705107351067010680331026
2010/5/710220104401020510415621230
2010/5/1010415105501037010545622956
2010/5/1110640106451039510410657294
2010/5/1210460105051034010370572217
2010/5/1310570106451054010630428511
2010/5/1410445105551038510470512063
2010/5/1710300103301015510245577510
2010/5/1810320103401020010250485406