エーザイ(4523)の株価時系列情報
エーザイ(4523)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 3,700 | 3,710 | 3,680 | 3,700 | 399,900 |
| 2008/12/29 | 3,660 | 3,680 | 3,640 | 3,670 | 414,900 |
| 2008/12/26 | 3,740 | 3,740 | 3,650 | 3,670 | 389,300 |
| 2008/12/25 | 3,660 | 3,740 | 3,660 | 3,740 | 281,400 |
| 2008/12/24 | 3,690 | 3,750 | 3,620 | 3,630 | 1,029,000 |
| 2008/12/22 | 3,680 | 3,810 | 3,680 | 3,790 | 1,392,100 |
| 2008/12/19 | 3,480 | 3,740 | 3,480 | 3,700 | 2,222,700 |
| 2008/12/18 | 3,550 | 3,590 | 3,510 | 3,530 | 1,322,400 |
| 2008/12/17 | 3,550 | 3,600 | 3,520 | 3,600 | 1,789,100 |
| 2008/12/16 | 3,420 | 3,490 | 3,400 | 3,440 | 1,197,400 |
| 2008/12/15 | 3,460 | 3,600 | 3,460 | 3,520 | 1,733,800 |
| 2008/12/12 | 3,570 | 3,580 | 3,390 | 3,440 | 3,585,000 |
| 2008/12/11 | 3,500 | 3,630 | 3,440 | 3,620 | 2,466,500 |
| 2008/12/10 | 3,480 | 3,530 | 3,420 | 3,450 | 1,636,100 |
| 2008/12/09 | 3,370 | 3,490 | 3,370 | 3,480 | 1,709,000 |
| 2008/12/08 | 3,310 | 3,440 | 3,270 | 3,420 | 2,057,500 |
| 2008/12/05 | 3,200 | 3,220 | 3,160 | 3,160 | 984,000 |
| 2008/12/04 | 3,170 | 3,240 | 3,150 | 3,210 | 1,275,100 |
| 2008/12/03 | 3,150 | 3,190 | 3,100 | 3,120 | 949,100 |
| 2008/12/02 | 3,090 | 3,120 | 3,050 | 3,050 | 1,283,400 |
| 2008/12/01 | 3,200 | 3,230 | 3,150 | 3,210 | 722,600 |
| 2008/11/28 | 3,210 | 3,230 | 3,160 | 3,230 | 924,200 |
| 2008/11/27 | 3,260 | 3,300 | 3,200 | 3,230 | 924,000 |
| 2008/11/26 | 3,370 | 3,380 | 3,200 | 3,220 | 1,753,000 |
| 2008/11/25 | 3,300 | 3,360 | 3,200 | 3,360 | 2,746,500 |
| 2008/11/21 | 3,200 | 3,290 | 3,130 | 3,170 | 2,592,000 |
| 2008/11/20 | 3,290 | 3,300 | 3,150 | 3,150 | 1,547,100 |
| 2008/11/19 | 3,370 | 3,390 | 3,300 | 3,390 | 1,380,600 |
| 2008/11/18 | 3,310 | 3,390 | 3,290 | 3,330 | 1,193,200 |
| 2008/11/17 | 3,250 | 3,480 | 3,240 | 3,400 | 2,079,900 |
| 2008/11/14 | 3,320 | 3,400 | 3,230 | 3,290 | 2,347,600 |
| 2008/11/13 | 3,180 | 3,360 | 3,150 | 3,270 | 1,938,100 |
| 2008/11/12 | 3,220 | 3,320 | 3,200 | 3,280 | 1,816,900 |
| 2008/11/11 | 3,400 | 3,470 | 3,310 | 3,350 | 1,339,300 |
| 2008/11/10 | 3,340 | 3,450 | 3,330 | 3,420 | 1,467,800 |
| 2008/11/07 | 3,060 | 3,270 | 3,030 | 3,160 | 1,973,700 |
| 2008/11/06 | 3,330 | 3,400 | 3,200 | 3,210 | 2,042,100 |
| 2008/11/05 | 3,590 | 3,620 | 3,380 | 3,490 | 1,729,100 |
| 2008/11/04 | 3,400 | 3,540 | 3,310 | 3,520 | 1,658,500 |
| 2008/10/31 | 3,350 | 3,390 | 3,150 | 3,150 | 1,856,500 |
| 2008/10/30 | 3,140 | 3,390 | 3,090 | 3,390 | 1,483,000 |
| 2008/10/29 | 3,060 | 3,140 | 2,910 | 3,130 | 2,052,300 |
| 2008/10/28 | 2,910 | 2,925 | 2,785 | 2,920 | 2,278,500 |
| 2008/10/27 | 3,020 | 3,130 | 2,850 | 2,945 | 3,241,800 |
| 2008/10/24 | 3,290 | 3,290 | 2,980 | 2,980 | 2,785,700 |
| 2008/10/23 | 3,160 | 3,350 | 3,100 | 3,300 | 4,001,400 |
| 2008/10/22 | 3,510 | 3,550 | 3,360 | 3,360 | 2,060,800 |
| 2008/10/21 | 3,600 | 3,640 | 3,520 | 3,610 | 1,939,600 |
| 2008/10/20 | 3,480 | 3,560 | 3,400 | 3,540 | 2,410,900 |
| 2008/10/17 | 3,450 | 3,480 | 3,360 | 3,430 | 2,022,200 |
| 2008/10/16 | 3,300 | 3,510 | 3,240 | 3,270 | 2,831,900 |
| 2008/10/15 | 3,460 | 3,650 | 3,410 | 3,600 | 2,217,200 |
| 2008/10/14 | 3,520 | 3,520 | 3,340 | 3,440 | 3,160,200 |
| 2008/10/10 | 3,220 | 3,620 | 3,220 | 3,220 | 4,710,100 |
| 2008/10/09 | 3,860 | 3,940 | 3,720 | 3,720 | 2,701,600 |
| 2008/10/08 | 4,200 | 4,210 | 3,900 | 3,910 | 2,707,800 |
| 2008/10/07 | 4,340 | 4,360 | 4,220 | 4,240 | 2,738,300 |
| 2008/10/06 | 4,430 | 4,500 | 4,370 | 4,440 | 3,120,100 |
| 2008/10/03 | 4,280 | 4,460 | 4,270 | 4,420 | 3,011,400 |
| 2008/10/02 | 4,170 | 4,330 | 4,170 | 4,280 | 1,914,300 |
| 2008/10/01 | 4,190 | 4,200 | 4,110 | 4,160 | 1,292,100 |
| 2008/09/30 | 4,090 | 4,170 | 4,020 | 4,090 | 1,367,100 |
| 2008/09/29 | 4,280 | 4,370 | 4,210 | 4,230 | 1,341,900 |
| 2008/09/26 | 4,260 | 4,300 | 4,200 | 4,280 | 2,051,000 |
| 2008/09/25 | 4,060 | 4,190 | 4,050 | 4,170 | 1,399,700 |
| 2008/09/24 | 4,060 | 4,160 | 4,030 | 4,150 | 2,179,100 |
| 2008/09/22 | 3,910 | 4,020 | 3,910 | 3,960 | 1,354,000 |
| 2008/09/19 | 3,920 | 3,980 | 3,850 | 3,880 | 1,752,600 |
| 2008/09/18 | 3,950 | 4,010 | 3,840 | 3,850 | 2,087,100 |
| 2008/09/17 | 3,960 | 4,070 | 3,930 | 4,050 | 2,159,500 |
| 2008/09/16 | 3,940 | 4,000 | 3,890 | 3,910 | 2,098,600 |
| 2008/09/12 | 4,190 | 4,190 | 4,080 | 4,090 | 3,215,900 |
| 2008/09/11 | 4,150 | 4,180 | 4,120 | 4,140 | 873,000 |
| 2008/09/10 | 4,090 | 4,230 | 4,090 | 4,200 | 1,276,700 |
| 2008/09/09 | 4,120 | 4,210 | 4,110 | 4,140 | 1,405,800 |
| 2008/09/08 | 4,200 | 4,230 | 4,120 | 4,170 | 1,332,700 |
| 2008/09/05 | 4,080 | 4,170 | 4,060 | 4,150 | 1,399,500 |
| 2008/09/04 | 4,260 | 4,290 | 4,160 | 4,180 | 1,868,900 |
| 2008/09/03 | 4,250 | 4,320 | 4,240 | 4,270 | 875,800 |
| 2008/09/02 | 4,270 | 4,330 | 4,150 | 4,190 | 1,423,500 |
| 2008/09/01 | 4,300 | 4,360 | 4,290 | 4,310 | 992,200 |
| 2008/08/29 | 4,310 | 4,380 | 4,300 | 4,360 | 1,829,200 |
| 2008/08/28 | 4,250 | 4,270 | 4,220 | 4,260 | 1,824,600 |
| 2008/08/27 | 4,040 | 4,210 | 4,040 | 4,170 | 1,937,100 |
| 2008/08/26 | 4,050 | 4,070 | 4,000 | 4,010 | 1,013,900 |
| 2008/08/25 | 4,010 | 4,070 | 3,990 | 4,040 | 1,026,500 |
| 2008/08/22 | 3,850 | 3,980 | 3,840 | 3,930 | 1,442,400 |
| 2008/08/21 | 3,880 | 3,900 | 3,830 | 3,840 | 1,202,900 |
| 2008/08/20 | 3,880 | 3,950 | 3,870 | 3,930 | 738,000 |
| 2008/08/19 | 3,940 | 3,950 | 3,880 | 3,930 | 1,083,600 |
| 2008/08/18 | 3,970 | 4,030 | 3,970 | 3,990 | 1,055,500 |
| 2008/08/15 | 4,010 | 4,040 | 3,970 | 4,000 | 852,700 |
| 2008/08/14 | 3,870 | 3,990 | 3,870 | 3,970 | 1,064,800 |
| 2008/08/13 | 4,030 | 4,060 | 3,930 | 3,970 | 1,986,800 |
| 2008/08/12 | 4,020 | 4,080 | 3,990 | 4,040 | 995,400 |
| 2008/08/11 | 3,990 | 4,080 | 3,980 | 4,070 | 961,300 |
| 2008/08/08 | 4,010 | 4,040 | 3,970 | 4,030 | 1,927,600 |
| 2008/08/07 | 4,010 | 4,040 | 3,950 | 4,040 | 1,217,400 |
| 2008/08/06 | 4,050 | 4,050 | 4,000 | 4,040 | 1,558,900 |
| 2008/08/05 | 3,990 | 4,050 | 3,950 | 4,040 | 1,405,500 |
| 2008/08/04 | 3,970 | 4,040 | 3,930 | 4,030 | 1,617,000 |
| 2008/08/01 | 3,830 | 3,910 | 3,790 | 3,910 | 1,353,900 |
| 2008/07/31 | 3,910 | 3,920 | 3,850 | 3,880 | 1,328,900 |
| 2008/07/30 | 3,800 | 3,910 | 3,790 | 3,880 | 1,039,400 |
| 2008/07/29 | 3,750 | 3,790 | 3,740 | 3,780 | 843,200 |
| 2008/07/28 | 3,770 | 3,820 | 3,730 | 3,800 | 707,600 |
| 2008/07/25 | 3,750 | 3,810 | 3,740 | 3,790 | 760,600 |
| 2008/07/24 | 3,730 | 3,780 | 3,700 | 3,770 | 1,075,500 |
| 2008/07/23 | 3,690 | 3,730 | 3,680 | 3,710 | 665,800 |
| 2008/07/22 | 3,620 | 3,660 | 3,610 | 3,640 | 1,334,100 |
| 2008/07/18 | 3,630 | 3,640 | 3,570 | 3,590 | 1,402,400 |
| 2008/07/17 | 3,690 | 3,700 | 3,660 | 3,680 | 654,900 |
| 2008/07/16 | 3,660 | 3,700 | 3,650 | 3,690 | 1,110,700 |
| 2008/07/15 | 3,680 | 3,700 | 3,630 | 3,670 | 1,403,000 |
| 2008/07/14 | 3,790 | 3,800 | 3,710 | 3,720 | 1,277,600 |
| 2008/07/11 | 3,850 | 3,870 | 3,790 | 3,810 | 2,579,200 |
| 2008/07/10 | 3,760 | 3,830 | 3,760 | 3,800 | 966,700 |
| 2008/07/09 | 3,810 | 3,850 | 3,790 | 3,810 | 1,366,800 |
| 2008/07/08 | 3,780 | 3,800 | 3,730 | 3,740 | 1,886,300 |
| 2008/07/07 | 3,700 | 3,790 | 3,690 | 3,760 | 1,065,600 |
| 2008/07/04 | 3,700 | 3,710 | 3,670 | 3,700 | 1,332,700 |
| 2008/07/03 | 3,730 | 3,780 | 3,710 | 3,720 | 1,374,800 |
| 2008/07/02 | 3,840 | 3,850 | 3,670 | 3,730 | 3,014,700 |
| 2008/07/01 | 3,800 | 3,890 | 3,780 | 3,850 | 1,437,400 |
| 2008/06/30 | 3,700 | 3,770 | 3,680 | 3,750 | 1,291,300 |
| 2008/06/27 | 3,680 | 3,740 | 3,680 | 3,720 | 964,300 |
| 2008/06/26 | 3,710 | 3,780 | 3,700 | 3,780 | 1,097,400 |
| 2008/06/25 | 3,660 | 3,690 | 3,620 | 3,660 | 1,613,800 |
| 2008/06/24 | 3,660 | 3,710 | 3,660 | 3,710 | 749,300 |
| 2008/06/23 | 3,630 | 3,750 | 3,620 | 3,710 | 882,500 |
| 2008/06/20 | 3,730 | 3,730 | 3,660 | 3,670 | 1,007,300 |
| 2008/06/19 | 3,710 | 3,740 | 3,690 | 3,710 | 860,100 |
| 2008/06/18 | 3,760 | 3,800 | 3,760 | 3,780 | 558,500 |
| 2008/06/17 | 3,790 | 3,800 | 3,750 | 3,780 | 1,362,300 |
| 2008/06/16 | 3,710 | 3,790 | 3,680 | 3,770 | 876,100 |
| 2008/06/13 | 3,750 | 3,750 | 3,650 | 3,670 | 5,426,900 |
| 2008/06/12 | 3,750 | 3,750 | 3,680 | 3,700 | 1,153,800 |
| 2008/06/11 | 3,770 | 3,790 | 3,750 | 3,760 | 1,011,300 |
| 2008/06/10 | 3,830 | 3,840 | 3,760 | 3,790 | 1,108,500 |
| 2008/06/09 | 3,750 | 3,800 | 3,740 | 3,750 | 1,186,700 |
| 2008/06/06 | 3,790 | 3,810 | 3,770 | 3,800 | 1,221,900 |
| 2008/06/05 | 3,770 | 3,820 | 3,740 | 3,740 | 1,513,800 |
| 2008/06/04 | 3,710 | 3,730 | 3,680 | 3,720 | 1,257,300 |
| 2008/06/03 | 3,740 | 3,750 | 3,660 | 3,670 | 1,787,700 |
| 2008/06/02 | 3,810 | 3,810 | 3,730 | 3,760 | 1,244,300 |
| 2008/05/30 | 3,800 | 3,830 | 3,770 | 3,820 | 1,760,000 |
| 2008/05/29 | 3,890 | 3,910 | 3,840 | 3,850 | 1,528,600 |
| 2008/05/28 | 3,920 | 3,920 | 3,830 | 3,860 | 1,693,400 |
| 2008/05/27 | 3,810 | 3,880 | 3,810 | 3,870 | 943,400 |
| 2008/05/26 | 3,760 | 3,780 | 3,750 | 3,780 | 1,361,100 |
| 2008/05/23 | 3,710 | 3,820 | 3,700 | 3,810 | 1,476,600 |
| 2008/05/22 | 3,740 | 3,750 | 3,700 | 3,720 | 1,146,800 |
| 2008/05/21 | 3,840 | 3,850 | 3,760 | 3,760 | 1,088,800 |
| 2008/05/20 | 3,840 | 3,860 | 3,820 | 3,840 | 994,000 |
| 2008/05/19 | 3,900 | 3,910 | 3,870 | 3,880 | 1,205,500 |
| 2008/05/16 | 3,920 | 3,940 | 3,860 | 3,860 | 1,225,500 |
| 2008/05/15 | 3,870 | 3,960 | 3,870 | 3,920 | 1,463,000 |
| 2008/05/14 | 3,750 | 3,910 | 3,740 | 3,830 | 2,566,700 |
| 2008/05/13 | 3,670 | 3,740 | 3,670 | 3,740 | 1,372,600 |
| 2008/05/12 | 3,580 | 3,680 | 3,570 | 3,640 | 688,800 |
| 2008/05/09 | 3,710 | 3,710 | 3,580 | 3,590 | 1,667,100 |
| 2008/05/08 | 3,730 | 3,760 | 3,680 | 3,700 | 1,011,800 |
| 2008/05/07 | 3,840 | 3,840 | 3,740 | 3,750 | 922,600 |
| 2008/05/02 | 3,710 | 3,790 | 3,700 | 3,780 | 1,324,100 |
| 2008/05/01 | 3,650 | 3,660 | 3,590 | 3,650 | 954,900 |
| 2008/04/30 | 3,670 | 3,690 | 3,630 | 3,680 | 1,070,800 |
| 2008/04/28 | 3,710 | 3,710 | 3,630 | 3,660 | 1,171,000 |
| 2008/04/25 | 3,650 | 3,730 | 3,630 | 3,700 | 1,577,800 |
| 2008/04/24 | 3,670 | 3,670 | 3,560 | 3,630 | 1,374,400 |
| 2008/04/23 | 3,550 | 3,690 | 3,550 | 3,670 | 1,961,600 |
| 2008/04/22 | 3,470 | 3,600 | 3,450 | 3,600 | 1,710,800 |
| 2008/04/21 | 3,510 | 3,520 | 3,430 | 3,480 | 1,284,100 |
| 2008/04/18 | 3,510 | 3,520 | 3,450 | 3,490 | 849,800 |
| 2008/04/17 | 3,480 | 3,540 | 3,420 | 3,500 | 1,449,100 |
| 2008/04/16 | 3,430 | 3,520 | 3,400 | 3,430 | 1,711,500 |
| 2008/04/15 | 3,420 | 3,460 | 3,410 | 3,430 | 1,600,200 |
| 2008/04/14 | 3,470 | 3,470 | 3,400 | 3,410 | 1,127,000 |
| 2008/04/11 | 3,560 | 3,590 | 3,510 | 3,570 | 2,203,100 |
| 2008/04/10 | 3,570 | 3,570 | 3,470 | 3,510 | 1,401,600 |
| 2008/04/09 | 3,580 | 3,590 | 3,520 | 3,560 | 1,104,900 |
| 2008/04/08 | 3,510 | 3,570 | 3,510 | 3,530 | 1,166,300 |
| 2008/04/07 | 3,500 | 3,520 | 3,450 | 3,510 | 886,100 |
| 2008/04/04 | 3,510 | 3,550 | 3,460 | 3,550 | 978,600 |
| 2008/04/03 | 3,500 | 3,540 | 3,460 | 3,520 | 999,100 |
| 2008/04/02 | 3,430 | 3,480 | 3,420 | 3,480 | 1,173,200 |
| 2008/04/01 | 3,310 | 3,390 | 3,280 | 3,380 | 1,532,500 |
| 2008/03/31 | 3,420 | 3,520 | 3,340 | 3,400 | 1,470,800 |
| 2008/03/28 | 3,360 | 3,450 | 3,330 | 3,440 | 1,171,100 |
| 2008/03/27 | 3,380 | 3,420 | 3,360 | 3,400 | 1,091,900 |
| 2008/03/26 | 3,460 | 3,460 | 3,370 | 3,390 | 1,167,800 |
| 2008/03/25 | 3,480 | 3,510 | 3,450 | 3,510 | 1,260,100 |
| 2008/03/24 | 3,440 | 3,450 | 3,390 | 3,430 | 1,161,500 |
| 2008/03/21 | 3,380 | 3,400 | 3,320 | 3,400 | 1,079,300 |
| 2008/03/19 | 3,350 | 3,360 | 3,210 | 3,300 | 1,248,500 |
| 2008/03/18 | 3,200 | 3,260 | 3,170 | 3,250 | 1,559,700 |
| 2008/03/17 | 3,260 | 3,300 | 3,140 | 3,150 | 1,704,600 |
| 2008/03/14 | 3,400 | 3,410 | 3,300 | 3,320 | 5,359,300 |
| 2008/03/13 | 3,500 | 3,510 | 3,370 | 3,380 | 2,141,000 |
| 2008/03/12 | 3,600 | 3,620 | 3,500 | 3,540 | 1,538,900 |
| 2008/03/11 | 3,550 | 3,560 | 3,510 | 3,550 | 1,518,100 |
| 2008/03/10 | 3,570 | 3,640 | 3,520 | 3,600 | 2,373,000 |
| 2008/03/07 | 3,500 | 3,580 | 3,480 | 3,520 | 1,707,800 |
| 2008/03/06 | 3,590 | 3,610 | 3,510 | 3,600 | 2,133,600 |
| 2008/03/05 | 3,640 | 3,660 | 3,580 | 3,580 | 1,920,400 |
| 2008/03/04 | 3,660 | 3,670 | 3,510 | 3,570 | 2,518,000 |
| 2008/03/03 | 3,770 | 3,780 | 3,660 | 3,660 | 1,670,400 |
| 2008/02/29 | 3,760 | 3,790 | 3,750 | 3,780 | 1,321,700 |
| 2008/02/28 | 3,820 | 3,820 | 3,770 | 3,790 | 1,433,000 |
| 2008/02/27 | 3,870 | 3,880 | 3,850 | 3,860 | 1,014,600 |
| 2008/02/26 | 4,030 | 4,030 | 3,800 | 3,820 | 1,789,500 |
| 2008/02/25 | 3,760 | 3,860 | 3,750 | 3,840 | 1,909,600 |
| 2008/02/22 | 3,800 | 3,800 | 3,700 | 3,710 | 1,529,600 |
| 2008/02/21 | 3,780 | 3,810 | 3,750 | 3,790 | 2,163,500 |
| 2008/02/20 | 3,830 | 3,860 | 3,770 | 3,770 | 1,051,800 |
| 2008/02/19 | 3,900 | 3,910 | 3,830 | 3,830 | 1,164,400 |
| 2008/02/18 | 3,930 | 3,940 | 3,870 | 3,880 | 1,204,200 |
| 2008/02/15 | 3,860 | 3,920 | 3,840 | 3,910 | 1,214,300 |
| 2008/02/14 | 3,850 | 3,860 | 3,770 | 3,850 | 1,692,200 |
| 2008/02/13 | 3,890 | 3,900 | 3,800 | 3,800 | 1,102,700 |
| 2008/02/12 | 3,780 | 3,890 | 3,780 | 3,860 | 1,709,200 |
| 2008/02/08 | 3,830 | 3,920 | 3,820 | 3,820 | 2,574,100 |
| 2008/02/07 | 3,940 | 3,940 | 3,870 | 3,890 | 1,675,400 |
| 2008/02/06 | 4,010 | 4,030 | 3,930 | 3,930 | 1,716,400 |
| 2008/02/05 | 4,070 | 4,160 | 4,040 | 4,110 | 1,719,300 |
| 2008/02/04 | 4,240 | 4,260 | 4,100 | 4,100 | 2,852,000 |
| 2008/02/01 | 4,430 | 4,450 | 4,360 | 4,390 | 1,082,500 |
| 2008/01/31 | 4,280 | 4,390 | 4,270 | 4,380 | 1,040,700 |
| 2008/01/30 | 4,390 | 4,400 | 4,290 | 4,320 | 1,176,900 |
| 2008/01/29 | 4,300 | 4,390 | 4,280 | 4,370 | 881,000 |
| 2008/01/28 | 4,380 | 4,380 | 4,270 | 4,270 | 1,451,500 |
| 2008/01/25 | 4,320 | 4,400 | 4,300 | 4,380 | 1,239,400 |
| 2008/01/24 | 4,250 | 4,290 | 4,210 | 4,270 | 1,787,900 |
| 2008/01/23 | 4,220 | 4,260 | 4,120 | 4,240 | 2,051,500 |
| 2008/01/22 | 4,290 | 4,330 | 4,170 | 4,170 | 2,002,000 |
| 2008/01/21 | 4,390 | 4,410 | 4,340 | 4,360 | 1,716,000 |
| 2008/01/18 | 4,370 | 4,500 | 4,340 | 4,480 | 1,762,300 |
| 2008/01/17 | 4,510 | 4,550 | 4,440 | 4,510 | 1,985,100 |
| 2008/01/16 | 4,530 | 4,630 | 4,490 | 4,590 | 2,618,300 |
| 2008/01/15 | 4,540 | 4,580 | 4,510 | 4,570 | 2,145,900 |
| 2008/01/11 | 4,380 | 4,490 | 4,380 | 4,420 | 2,361,000 |
| 2008/01/10 | 4,360 | 4,460 | 4,340 | 4,380 | 1,031,300 |
| 2008/01/09 | 4,260 | 4,450 | 4,260 | 4,410 | 1,378,400 |
| 2008/01/08 | 4,310 | 4,370 | 4,280 | 4,280 | 1,344,900 |
| 2008/01/07 | 4,220 | 4,370 | 4,220 | 4,300 | 1,389,800 |
| 2008/01/04 | 4,350 | 4,360 | 4,210 | 4,260 | 960,000 |