第一三共(4568)の株価時系列情報
第一三共(4568)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 | 2,095 | 2,100 | 2,090 | 2,100 | 849,700 |
| 2008/12/29 | 2,100 | 2,105 | 2,085 | 2,100 | 1,770,900 |
| 2008/12/26 | 2,090 | 2,100 | 2,075 | 2,095 | 1,368,000 |
| 2008/12/25 | 2,095 | 2,095 | 2,070 | 2,080 | 656,700 |
| 2008/12/24 | 2,090 | 2,100 | 2,020 | 2,060 | 2,742,100 |
| 2008/12/22 | 2,100 | 2,105 | 2,060 | 2,095 | 4,069,700 |
| 2008/12/19 | 1,950 | 2,075 | 1,948 | 2,025 | 6,728,300 |
| 2008/12/18 | 1,914 | 1,937 | 1,899 | 1,912 | 2,817,000 |
| 2008/12/17 | 1,922 | 1,927 | 1,860 | 1,914 | 3,453,400 |
| 2008/12/16 | 1,849 | 1,899 | 1,825 | 1,892 | 2,362,100 |
| 2008/12/15 | 1,807 | 1,883 | 1,807 | 1,869 | 2,805,200 |
| 2008/12/12 | 1,843 | 1,870 | 1,759 | 1,805 | 5,497,300 |
| 2008/12/11 | 1,841 | 1,903 | 1,834 | 1,903 | 2,948,600 |
| 2008/12/10 | 1,870 | 1,891 | 1,853 | 1,871 | 2,356,600 |
| 2008/12/09 | 1,881 | 1,902 | 1,844 | 1,873 | 3,159,000 |
| 2008/12/08 | 1,858 | 1,935 | 1,851 | 1,905 | 2,762,700 |
| 2008/12/05 | 1,923 | 1,925 | 1,852 | 1,854 | 3,124,600 |
| 2008/12/04 | 1,880 | 1,894 | 1,831 | 1,893 | 3,635,600 |
| 2008/12/03 | 1,837 | 1,881 | 1,829 | 1,850 | 1,746,800 |
| 2008/12/02 | 1,800 | 1,894 | 1,800 | 1,837 | 2,744,000 |
| 2008/12/01 | 1,920 | 1,920 | 1,863 | 1,908 | 1,986,700 |
| 2008/11/28 | 1,950 | 1,950 | 1,901 | 1,935 | 3,508,800 |
| 2008/11/27 | 1,914 | 1,916 | 1,880 | 1,900 | 2,446,600 |
| 2008/11/26 | 1,850 | 1,891 | 1,832 | 1,862 | 2,656,100 |
| 2008/11/25 | 1,920 | 1,930 | 1,835 | 1,888 | 4,497,600 |
| 2008/11/21 | 1,650 | 1,809 | 1,630 | 1,806 | 4,511,800 |
| 2008/11/20 | 1,798 | 1,800 | 1,723 | 1,739 | 6,186,300 |
| 2008/11/19 | 1,997 | 1,997 | 1,889 | 1,908 | 5,402,200 |
| 2008/11/18 | 1,958 | 2,005 | 1,927 | 1,967 | 3,773,700 |
| 2008/11/17 | 1,880 | 2,020 | 1,871 | 1,964 | 4,719,300 |
| 2008/11/14 | 1,940 | 1,943 | 1,827 | 1,863 | 3,647,200 |
| 2008/11/13 | 1,800 | 1,860 | 1,787 | 1,810 | 3,870,400 |
| 2008/11/12 | 1,835 | 1,877 | 1,810 | 1,860 | 2,951,300 |
| 2008/11/11 | 1,861 | 1,919 | 1,842 | 1,865 | 3,720,800 |
| 2008/11/10 | 1,869 | 1,918 | 1,851 | 1,910 | 2,505,800 |
| 2008/11/07 | 1,790 | 1,857 | 1,770 | 1,797 | 3,991,600 |
| 2008/11/06 | 1,833 | 1,885 | 1,817 | 1,835 | 5,309,800 |
| 2008/11/05 | 1,955 | 1,995 | 1,854 | 1,893 | 6,148,900 |
| 2008/11/04 | 1,980 | 2,010 | 1,884 | 1,903 | 6,738,400 |
| 2008/10/31 | 2,100 | 2,100 | 1,907 | 2,000 | 5,934,900 |
| 2008/10/30 | 1,967 | 2,180 | 1,952 | 2,180 | 4,903,500 |
| 2008/10/29 | 1,842 | 1,966 | 1,837 | 1,966 | 4,269,500 |
| 2008/10/28 | 1,708 | 1,815 | 1,703 | 1,782 | 4,880,900 |
| 2008/10/27 | 1,853 | 1,914 | 1,756 | 1,757 | 5,069,800 |
| 2008/10/24 | 2,020 | 2,020 | 1,850 | 1,852 | 5,036,100 |
| 2008/10/23 | 1,900 | 2,025 | 1,847 | 2,000 | 7,382,300 |
| 2008/10/22 | 2,090 | 2,090 | 1,957 | 1,957 | 6,639,300 |
| 2008/10/21 | 2,055 | 2,125 | 2,020 | 2,090 | 5,016,900 |
| 2008/10/20 | 1,907 | 2,015 | 1,877 | 2,005 | 5,962,300 |
| 2008/10/17 | 1,927 | 1,970 | 1,809 | 1,847 | 8,939,200 |
| 2008/10/16 | 1,950 | 2,045 | 1,903 | 1,929 | 5,053,600 |
| 2008/10/15 | 2,025 | 2,130 | 1,993 | 2,105 | 5,169,000 |
| 2008/10/14 | 2,020 | 2,045 | 1,957 | 2,025 | 6,879,900 |
| 2008/10/10 | 1,815 | 1,878 | 1,777 | 1,777 | 8,899,100 |
| 2008/10/09 | 2,150 | 2,265 | 2,120 | 2,125 | 8,259,600 |
| 2008/10/08 | 2,445 | 2,465 | 2,190 | 2,190 | 8,473,200 |
| 2008/10/07 | 2,650 | 2,670 | 2,550 | 2,565 | 5,251,100 |
| 2008/10/06 | 2,675 | 2,745 | 2,665 | 2,700 | 4,735,100 |
| 2008/10/03 | 2,680 | 2,740 | 2,665 | 2,665 | 3,920,000 |
| 2008/10/02 | 2,725 | 2,795 | 2,715 | 2,720 | 3,433,400 |
| 2008/10/01 | 2,730 | 2,765 | 2,705 | 2,745 | 3,049,800 |
| 2008/09/30 | 2,685 | 2,770 | 2,670 | 2,695 | 3,483,000 |
| 2008/09/29 | 2,895 | 2,920 | 2,805 | 2,805 | 6,515,400 |
| 2008/09/26 | 2,925 | 2,945 | 2,855 | 2,910 | 4,534,200 |
| 2008/09/25 | 2,945 | 2,950 | 2,865 | 2,940 | 3,912,800 |
| 2008/09/24 | 2,885 | 2,950 | 2,860 | 2,950 | 3,662,400 |
| 2008/09/22 | 2,855 | 2,955 | 2,850 | 2,875 | 4,369,000 |
| 2008/09/19 | 2,980 | 2,990 | 2,865 | 2,895 | 4,582,200 |
| 2008/09/18 | 2,870 | 2,980 | 2,870 | 2,930 | 4,757,800 |
| 2008/09/17 | 3,020 | 3,070 | 2,945 | 3,000 | 4,786,200 |
| 2008/09/16 | 2,935 | 3,050 | 2,910 | 2,980 | 3,803,700 |
| 2008/09/12 | 3,150 | 3,180 | 3,080 | 3,100 | 4,508,600 |
| 2008/09/11 | 3,110 | 3,130 | 3,080 | 3,080 | 2,820,000 |
| 2008/09/10 | 3,090 | 3,210 | 3,090 | 3,170 | 2,879,200 |
| 2008/09/09 | 3,180 | 3,200 | 3,120 | 3,140 | 2,340,800 |
| 2008/09/08 | 3,260 | 3,300 | 3,180 | 3,200 | 2,177,300 |
| 2008/09/05 | 3,130 | 3,200 | 3,110 | 3,170 | 2,504,300 |
| 2008/09/04 | 3,220 | 3,280 | 3,210 | 3,220 | 2,551,500 |
| 2008/09/03 | 3,250 | 3,310 | 3,240 | 3,270 | 2,481,300 |
| 2008/09/02 | 3,210 | 3,260 | 3,160 | 3,240 | 3,340,000 |
| 2008/09/01 | 3,250 | 3,340 | 3,240 | 3,240 | 2,151,800 |
| 2008/08/29 | 3,240 | 3,310 | 3,210 | 3,300 | 2,757,100 |
| 2008/08/28 | 3,250 | 3,250 | 3,190 | 3,210 | 1,244,800 |
| 2008/08/27 | 3,200 | 3,240 | 3,190 | 3,240 | 2,222,900 |
| 2008/08/26 | 3,200 | 3,210 | 3,110 | 3,160 | 1,826,200 |
| 2008/08/25 | 3,200 | 3,220 | 3,170 | 3,190 | 1,709,200 |
| 2008/08/22 | 3,080 | 3,140 | 3,080 | 3,140 | 1,442,900 |
| 2008/08/21 | 3,110 | 3,140 | 3,050 | 3,110 | 1,315,300 |
| 2008/08/20 | 3,140 | 3,170 | 3,130 | 3,130 | 1,870,800 |
| 2008/08/19 | 3,200 | 3,200 | 3,140 | 3,190 | 1,731,800 |
| 2008/08/18 | 3,180 | 3,240 | 3,150 | 3,190 | 2,103,200 |
| 2008/08/15 | 3,230 | 3,270 | 3,180 | 3,200 | 1,837,500 |
| 2008/08/14 | 3,190 | 3,280 | 3,170 | 3,260 | 3,396,300 |
| 2008/08/13 | 3,220 | 3,250 | 3,150 | 3,210 | 2,067,300 |
| 2008/08/12 | 3,180 | 3,200 | 3,130 | 3,180 | 1,655,200 |
| 2008/08/11 | 3,180 | 3,230 | 3,120 | 3,200 | 1,577,400 |
| 2008/08/08 | 3,110 | 3,200 | 3,090 | 3,190 | 2,875,200 |
| 2008/08/07 | 3,110 | 3,150 | 3,100 | 3,110 | 3,063,800 |
| 2008/08/06 | 3,250 | 3,270 | 3,110 | 3,120 | 3,519,300 |
| 2008/08/05 | 3,180 | 3,270 | 3,170 | 3,250 | 2,999,600 |
| 2008/08/04 | 3,150 | 3,210 | 3,130 | 3,140 | 2,519,100 |
| 2008/08/01 | 3,200 | 3,210 | 3,150 | 3,180 | 1,790,000 |
| 2008/07/31 | 3,160 | 3,230 | 3,120 | 3,230 | 4,510,600 |
| 2008/07/30 | 3,000 | 3,140 | 3,000 | 3,110 | 2,459,900 |
| 2008/07/29 | 2,965 | 2,995 | 2,920 | 2,990 | 3,160,400 |
| 2008/07/28 | 3,010 | 3,030 | 2,970 | 3,000 | 1,745,300 |
| 2008/07/25 | 2,980 | 3,040 | 2,970 | 3,020 | 2,992,900 |
| 2008/07/24 | 2,890 | 2,965 | 2,880 | 2,955 | 3,591,800 |
| 2008/07/23 | 2,850 | 2,890 | 2,835 | 2,860 | 4,358,900 |
| 2008/07/22 | 2,840 | 2,865 | 2,820 | 2,845 | 4,514,500 |
| 2008/07/18 | 2,890 | 2,900 | 2,840 | 2,860 | 4,094,000 |
| 2008/07/17 | 2,960 | 2,970 | 2,910 | 2,910 | 2,893,800 |
| 2008/07/16 | 2,945 | 2,975 | 2,915 | 2,960 | 3,523,200 |
| 2008/07/15 | 2,910 | 2,965 | 2,865 | 2,940 | 7,136,900 |
| 2008/07/14 | 3,160 | 3,160 | 2,975 | 2,985 | 6,336,700 |
| 2008/07/11 | 3,200 | 3,200 | 3,150 | 3,160 | 4,065,300 |
| 2008/07/10 | 3,170 | 3,240 | 3,160 | 3,190 | 4,319,100 |
| 2008/07/09 | 3,150 | 3,200 | 3,140 | 3,160 | 3,886,900 |
| 2008/07/08 | 3,140 | 3,170 | 3,110 | 3,130 | 3,486,300 |
| 2008/07/07 | 3,050 | 3,150 | 3,040 | 3,140 | 4,013,600 |
| 2008/07/04 | 3,130 | 3,130 | 3,020 | 3,020 | 4,606,300 |
| 2008/07/03 | 3,070 | 3,130 | 3,060 | 3,080 | 5,044,000 |
| 2008/07/02 | 2,985 | 3,040 | 2,945 | 3,030 | 5,450,600 |
| 2008/07/01 | 2,950 | 3,020 | 2,940 | 2,990 | 5,835,600 |
| 2008/06/30 | 2,885 | 2,960 | 2,865 | 2,925 | 5,854,200 |
| 2008/06/27 | 2,850 | 2,895 | 2,815 | 2,875 | 4,346,600 |
| 2008/06/26 | 2,875 | 2,940 | 2,860 | 2,910 | 3,043,800 |
| 2008/06/25 | 2,750 | 2,850 | 2,745 | 2,835 | 4,099,300 |
| 2008/06/24 | 2,755 | 2,770 | 2,735 | 2,770 | 3,368,900 |
| 2008/06/23 | 2,755 | 2,875 | 2,740 | 2,835 | 2,766,600 |
| 2008/06/20 | 2,870 | 2,880 | 2,800 | 2,820 | 2,710,000 |
| 2008/06/19 | 2,880 | 2,890 | 2,855 | 2,870 | 2,698,700 |
| 2008/06/18 | 2,900 | 2,940 | 2,895 | 2,935 | 2,118,300 |
| 2008/06/17 | 2,905 | 2,960 | 2,905 | 2,930 | 2,268,100 |
| 2008/06/16 | 2,920 | 2,950 | 2,900 | 2,945 | 2,400,100 |
| 2008/06/13 | 2,980 | 2,985 | 2,850 | 2,910 | 11,077,200 |
| 2008/06/12 | 3,020 | 3,090 | 2,930 | 2,980 | 9,470,000 |
| 2008/06/11 | 2,870 | 3,030 | 2,850 | 2,975 | 7,576,000 |
| 2008/06/10 | 2,855 | 2,855 | 2,830 | 2,835 | 1,866,600 |
| 2008/06/09 | 2,850 | 2,885 | 2,835 | 2,850 | 2,057,300 |
| 2008/06/06 | 2,930 | 2,930 | 2,880 | 2,890 | 3,240,300 |
| 2008/06/05 | 2,835 | 2,860 | 2,825 | 2,850 | 2,483,500 |
| 2008/06/04 | 2,825 | 2,850 | 2,820 | 2,845 | 3,721,200 |
| 2008/06/03 | 2,855 | 2,865 | 2,810 | 2,820 | 3,411,000 |
| 2008/06/02 | 2,945 | 2,950 | 2,880 | 2,890 | 3,431,500 |
| 2008/05/30 | 2,895 | 2,990 | 2,885 | 2,975 | 3,591,700 |
| 2008/05/29 | 2,870 | 2,915 | 2,860 | 2,890 | 2,590,800 |
| 2008/05/28 | 2,845 | 2,900 | 2,825 | 2,870 | 3,886,800 |
| 2008/05/27 | 2,800 | 2,845 | 2,800 | 2,830 | 2,927,200 |
| 2008/05/26 | 2,780 | 2,820 | 2,780 | 2,795 | 2,100,200 |
| 2008/05/23 | 2,835 | 2,860 | 2,805 | 2,830 | 3,343,800 |
| 2008/05/22 | 2,845 | 2,855 | 2,775 | 2,830 | 2,137,700 |
| 2008/05/21 | 2,825 | 2,850 | 2,785 | 2,820 | 3,432,300 |
| 2008/05/20 | 2,905 | 2,925 | 2,865 | 2,865 | 2,134,400 |
| 2008/05/19 | 2,940 | 2,950 | 2,915 | 2,935 | 2,595,900 |
| 2008/05/16 | 2,950 | 2,950 | 2,895 | 2,915 | 2,719,300 |
| 2008/05/15 | 2,815 | 2,900 | 2,810 | 2,870 | 3,586,300 |
| 2008/05/14 | 2,815 | 2,885 | 2,785 | 2,800 | 5,815,500 |
| 2008/05/13 | 2,875 | 2,935 | 2,640 | 2,735 | 11,628,100 |
| 2008/05/12 | 2,815 | 2,880 | 2,800 | 2,855 | 1,605,100 |
| 2008/05/09 | 2,880 | 2,890 | 2,825 | 2,840 | 2,572,300 |
| 2008/05/08 | 2,880 | 2,900 | 2,855 | 2,870 | 2,116,800 |
| 2008/05/07 | 2,920 | 2,940 | 2,890 | 2,905 | 1,910,700 |
| 2008/05/02 | 2,890 | 2,920 | 2,880 | 2,920 | 1,470,400 |
| 2008/05/01 | 2,845 | 2,880 | 2,835 | 2,865 | 1,666,000 |
| 2008/04/30 | 2,875 | 2,895 | 2,845 | 2,860 | 2,288,900 |
| 2008/04/28 | 2,925 | 2,950 | 2,890 | 2,915 | 1,712,200 |
| 2008/04/25 | 2,900 | 2,960 | 2,895 | 2,935 | 1,927,400 |
| 2008/04/24 | 2,905 | 2,910 | 2,860 | 2,875 | 1,251,500 |
| 2008/04/23 | 2,875 | 2,940 | 2,875 | 2,910 | 2,313,500 |
| 2008/04/22 | 2,885 | 2,915 | 2,860 | 2,890 | 2,252,700 |
| 2008/04/21 | 2,905 | 2,915 | 2,875 | 2,895 | 2,820,600 |
| 2008/04/18 | 2,980 | 2,985 | 2,865 | 2,900 | 3,061,200 |
| 2008/04/17 | 2,980 | 2,985 | 2,905 | 2,975 | 2,955,800 |
| 2008/04/16 | 2,990 | 2,995 | 2,935 | 2,940 | 2,478,800 |
| 2008/04/15 | 2,975 | 3,010 | 2,975 | 2,990 | 1,840,500 |
| 2008/04/14 | 3,010 | 3,030 | 2,970 | 2,995 | 1,924,700 |
| 2008/04/11 | 3,100 | 3,140 | 3,040 | 3,110 | 2,866,100 |
| 2008/04/10 | 3,100 | 3,120 | 3,060 | 3,060 | 2,015,100 |
| 2008/04/09 | 3,130 | 3,160 | 3,070 | 3,140 | 2,591,900 |
| 2008/04/08 | 3,130 | 3,130 | 3,080 | 3,100 | 1,432,800 |
| 2008/04/07 | 3,140 | 3,150 | 3,110 | 3,130 | 1,839,500 |
| 2008/04/04 | 3,120 | 3,160 | 3,070 | 3,160 | 1,970,200 |
| 2008/04/03 | 3,090 | 3,150 | 3,080 | 3,120 | 1,986,500 |
| 2008/04/02 | 3,060 | 3,140 | 3,050 | 3,130 | 2,862,900 |
| 2008/04/01 | 2,960 | 3,030 | 2,955 | 2,970 | 2,372,800 |
| 2008/03/31 | 3,050 | 3,050 | 2,910 | 2,945 | 2,920,100 |
| 2008/03/28 | 2,960 | 3,060 | 2,950 | 3,040 | 2,273,800 |
| 2008/03/27 | 2,950 | 3,020 | 2,935 | 3,010 | 3,609,100 |
| 2008/03/26 | 2,895 | 2,910 | 2,850 | 2,895 | 2,704,400 |
| 2008/03/25 | 2,855 | 2,865 | 2,820 | 2,850 | 1,996,600 |
| 2008/03/24 | 2,830 | 2,855 | 2,810 | 2,815 | 1,450,600 |
| 2008/03/21 | 2,820 | 2,855 | 2,785 | 2,855 | 2,172,000 |
| 2008/03/19 | 2,925 | 2,925 | 2,745 | 2,770 | 3,537,700 |
| 2008/03/18 | 2,820 | 2,860 | 2,795 | 2,840 | 2,318,100 |
| 2008/03/17 | 2,905 | 2,925 | 2,805 | 2,815 | 3,236,400 |
| 2008/03/14 | 3,050 | 3,060 | 2,945 | 2,980 | 8,035,500 |
| 2008/03/13 | 3,070 | 3,100 | 3,020 | 3,050 | 3,762,900 |
| 2008/03/12 | 3,270 | 3,270 | 3,170 | 3,170 | 3,127,600 |
| 2008/03/11 | 3,210 | 3,270 | 3,210 | 3,240 | 1,905,800 |
| 2008/03/10 | 3,160 | 3,260 | 3,160 | 3,240 | 2,163,100 |
| 2008/03/07 | 3,210 | 3,240 | 3,180 | 3,210 | 2,686,400 |
| 2008/03/06 | 3,160 | 3,310 | 3,130 | 3,310 | 3,597,500 |
| 2008/03/05 | 3,140 | 3,230 | 3,120 | 3,200 | 2,879,500 |
| 2008/03/04 | 3,130 | 3,140 | 3,090 | 3,110 | 1,890,900 |
| 2008/03/03 | 3,210 | 3,210 | 3,140 | 3,140 | 2,487,100 |
| 2008/02/29 | 3,200 | 3,260 | 3,140 | 3,260 | 2,854,600 |
| 2008/02/28 | 3,190 | 3,260 | 3,190 | 3,250 | 2,366,000 |
| 2008/02/27 | 3,200 | 3,260 | 3,180 | 3,260 | 2,610,900 |
| 2008/02/26 | 3,250 | 3,260 | 3,150 | 3,150 | 2,281,000 |
| 2008/02/25 | 3,270 | 3,280 | 3,190 | 3,230 | 4,339,900 |
| 2008/02/22 | 3,300 | 3,310 | 3,180 | 3,200 | 7,577,600 |
| 2008/02/21 | 2,970 | 3,080 | 2,955 | 3,070 | 2,616,200 |
| 2008/02/20 | 3,070 | 3,070 | 2,940 | 2,950 | 4,966,900 |
| 2008/02/19 | 3,130 | 3,150 | 3,100 | 3,100 | 2,612,800 |
| 2008/02/18 | 3,100 | 3,180 | 3,100 | 3,140 | 1,310,900 |
| 2008/02/15 | 3,120 | 3,140 | 3,080 | 3,120 | 1,551,900 |
| 2008/02/14 | 3,140 | 3,150 | 3,090 | 3,110 | 2,225,300 |
| 2008/02/13 | 3,080 | 3,100 | 3,060 | 3,070 | 2,800,200 |
| 2008/02/12 | 3,180 | 3,190 | 3,090 | 3,100 | 2,682,300 |
| 2008/02/08 | 3,210 | 3,300 | 3,190 | 3,200 | 4,780,900 |
| 2008/02/07 | 3,130 | 3,210 | 3,120 | 3,190 | 2,133,100 |
| 2008/02/06 | 3,170 | 3,210 | 3,140 | 3,140 | 2,590,500 |
| 2008/02/05 | 3,200 | 3,220 | 3,170 | 3,210 | 1,577,700 |
| 2008/02/04 | 3,210 | 3,240 | 3,160 | 3,190 | 2,117,000 |
| 2008/02/01 | 3,190 | 3,210 | 3,110 | 3,130 | 2,498,900 |
| 2008/01/31 | 3,080 | 3,190 | 3,070 | 3,190 | 2,846,300 |
| 2008/01/30 | 3,170 | 3,180 | 3,080 | 3,110 | 2,732,100 |
| 2008/01/29 | 3,120 | 3,130 | 3,080 | 3,130 | 1,661,000 |
| 2008/01/28 | 3,130 | 3,170 | 3,060 | 3,060 | 3,344,600 |
| 2008/01/25 | 3,120 | 3,180 | 3,120 | 3,160 | 2,559,600 |
| 2008/01/24 | 3,150 | 3,190 | 3,070 | 3,100 | 3,455,900 |
| 2008/01/23 | 3,120 | 3,210 | 3,110 | 3,160 | 3,817,900 |
| 2008/01/22 | 3,200 | 3,230 | 3,110 | 3,110 | 3,183,500 |
| 2008/01/21 | 3,390 | 3,400 | 3,280 | 3,300 | 3,379,100 |
| 2008/01/18 | 3,310 | 3,450 | 3,310 | 3,440 | 3,713,900 |
| 2008/01/17 | 3,490 | 3,500 | 3,390 | 3,410 | 4,182,600 |
| 2008/01/16 | 3,500 | 3,580 | 3,490 | 3,550 | 3,578,700 |
| 2008/01/15 | 3,410 | 3,520 | 3,410 | 3,520 | 2,658,900 |
| 2008/01/11 | 3,420 | 3,470 | 3,410 | 3,460 | 2,933,300 |
| 2008/01/10 | 3,480 | 3,490 | 3,440 | 3,450 | 2,426,500 |
| 2008/01/09 | 3,390 | 3,500 | 3,380 | 3,500 | 2,768,600 |
| 2008/01/08 | 3,360 | 3,410 | 3,320 | 3,380 | 3,088,700 |
| 2008/01/07 | 3,420 | 3,490 | 3,340 | 3,340 | 3,185,500 |
| 2008/01/04 | 3,450 | 3,460 | 3,360 | 3,410 | 1,930,200 |