栗田工業(6370)の株価時系列情報
栗田工業(6370)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 | 2,390 | 2,470 | 2,375 | 2,380 | 611,600 |
| 2008/12/29 | 2,395 | 2,400 | 2,350 | 2,400 | 260,400 |
| 2008/12/26 | 2,400 | 2,405 | 2,340 | 2,385 | 315,000 |
| 2008/12/25 | 2,350 | 2,370 | 2,320 | 2,370 | 555,200 |
| 2008/12/24 | 2,280 | 2,285 | 2,210 | 2,270 | 733,200 |
| 2008/12/22 | 2,215 | 2,310 | 2,200 | 2,280 | 1,012,000 |
| 2008/12/19 | 2,370 | 2,370 | 2,200 | 2,210 | 1,606,500 |
| 2008/12/18 | 2,320 | 2,420 | 2,320 | 2,370 | 1,066,200 |
| 2008/12/17 | 2,510 | 2,510 | 2,320 | 2,390 | 1,334,900 |
| 2008/12/16 | 2,415 | 2,465 | 2,395 | 2,430 | 953,100 |
| 2008/12/15 | 2,540 | 2,570 | 2,520 | 2,535 | 673,200 |
| 2008/12/12 | 2,555 | 2,580 | 2,430 | 2,460 | 1,189,600 |
| 2008/12/11 | 2,360 | 2,645 | 2,350 | 2,635 | 1,365,500 |
| 2008/12/10 | 2,410 | 2,505 | 2,335 | 2,480 | 1,033,400 |
| 2008/12/09 | 2,405 | 2,505 | 2,405 | 2,475 | 1,308,400 |
| 2008/12/08 | 2,245 | 2,425 | 2,230 | 2,395 | 1,198,200 |
| 2008/12/05 | 2,255 | 2,255 | 2,155 | 2,165 | 1,148,300 |
| 2008/12/04 | 2,250 | 2,320 | 2,210 | 2,250 | 2,156,000 |
| 2008/12/03 | 2,075 | 2,110 | 2,055 | 2,105 | 1,021,800 |
| 2008/12/02 | 2,080 | 2,150 | 2,055 | 2,060 | 892,300 |
| 2008/12/01 | 2,275 | 2,285 | 2,180 | 2,195 | 918,400 |
| 2008/11/28 | 2,290 | 2,290 | 2,210 | 2,255 | 901,100 |
| 2008/11/27 | 2,285 | 2,335 | 2,250 | 2,265 | 878,200 |
| 2008/11/26 | 2,185 | 2,280 | 2,145 | 2,245 | 1,555,300 |
| 2008/11/25 | 2,435 | 2,440 | 2,355 | 2,425 | 1,184,200 |
| 2008/11/21 | 2,150 | 2,345 | 2,130 | 2,315 | 1,815,400 |
| 2008/11/20 | 2,200 | 2,275 | 2,115 | 2,200 | 1,478,800 |
| 2008/11/19 | 2,300 | 2,370 | 2,220 | 2,280 | 1,904,200 |
| 2008/11/18 | 2,260 | 2,405 | 2,230 | 2,315 | 1,786,500 |
| 2008/11/17 | 2,315 | 2,330 | 2,225 | 2,290 | 2,045,700 |
| 2008/11/14 | 2,500 | 2,510 | 2,295 | 2,310 | 2,010,200 |
| 2008/11/13 | 2,405 | 2,430 | 2,370 | 2,390 | 1,474,800 |
| 2008/11/12 | 2,530 | 2,615 | 2,510 | 2,530 | 1,357,700 |
| 2008/11/11 | 2,710 | 2,755 | 2,635 | 2,650 | 1,087,800 |
| 2008/11/10 | 2,595 | 2,770 | 2,590 | 2,760 | 1,488,000 |
| 2008/11/07 | 2,500 | 2,570 | 2,430 | 2,480 | 1,524,400 |
| 2008/11/06 | 2,535 | 2,655 | 2,525 | 2,650 | 1,833,300 |
| 2008/11/05 | 2,680 | 2,770 | 2,650 | 2,745 | 1,663,900 |
| 2008/11/04 | 2,520 | 2,580 | 2,405 | 2,570 | 2,401,600 |
| 2008/10/31 | 2,260 | 2,325 | 2,165 | 2,200 | 1,851,200 |
| 2008/10/30 | 2,180 | 2,265 | 2,085 | 2,205 | 2,527,200 |
| 2008/10/29 | 2,245 | 2,245 | 2,010 | 2,160 | 2,103,400 |
| 2008/10/28 | 1,806 | 2,015 | 1,693 | 2,005 | 2,706,300 |
| 2008/10/27 | 1,854 | 2,055 | 1,794 | 1,805 | 1,746,500 |
| 2008/10/24 | 2,070 | 2,090 | 1,904 | 1,914 | 3,853,200 |
| 2008/10/23 | 2,040 | 2,115 | 1,970 | 2,065 | 2,895,800 |
| 2008/10/22 | 2,180 | 2,180 | 2,060 | 2,095 | 1,342,500 |
| 2008/10/21 | 2,265 | 2,280 | 2,165 | 2,230 | 1,295,300 |
| 2008/10/20 | 2,085 | 2,190 | 2,050 | 2,165 | 1,538,200 |
| 2008/10/17 | 2,100 | 2,100 | 1,941 | 2,030 | 1,213,700 |
| 2008/10/16 | 1,965 | 2,080 | 1,930 | 1,956 | 2,335,300 |
| 2008/10/15 | 2,200 | 2,325 | 2,085 | 2,285 | 2,851,600 |
| 2008/10/14 | 2,160 | 2,160 | 2,160 | 2,160 | 372,900 |
| 2008/10/10 | 1,700 | 1,945 | 1,616 | 1,860 | 5,239,700 |
| 2008/10/09 | 1,635 | 1,882 | 1,630 | 1,749 | 3,856,000 |
| 2008/10/08 | 1,727 | 1,739 | 1,577 | 1,582 | 2,886,800 |
| 2008/10/07 | 1,770 | 1,929 | 1,755 | 1,877 | 1,969,500 |
| 2008/10/06 | 2,030 | 2,040 | 1,890 | 1,929 | 4,161,900 |
| 2008/10/03 | 2,200 | 2,205 | 2,020 | 2,130 | 2,281,100 |
| 2008/10/02 | 2,475 | 2,475 | 2,210 | 2,245 | 1,566,500 |
| 2008/10/01 | 2,490 | 2,500 | 2,405 | 2,430 | 1,057,000 |
| 2008/09/30 | 2,325 | 2,445 | 2,305 | 2,405 | 1,763,200 |
| 2008/09/29 | 2,565 | 2,595 | 2,475 | 2,525 | 1,152,700 |
| 2008/09/26 | 2,660 | 2,685 | 2,525 | 2,565 | 1,177,400 |
| 2008/09/25 | 2,670 | 2,745 | 2,615 | 2,650 | 1,253,700 |
| 2008/09/24 | 2,585 | 2,750 | 2,580 | 2,695 | 1,633,700 |
| 2008/09/22 | 2,850 | 2,870 | 2,710 | 2,770 | 1,703,200 |
| 2008/09/19 | 2,525 | 2,780 | 2,515 | 2,780 | 2,830,300 |
| 2008/09/18 | 2,450 | 2,520 | 2,390 | 2,485 | 2,555,100 |
| 2008/09/17 | 2,615 | 2,615 | 2,520 | 2,545 | 1,684,900 |
| 2008/09/16 | 2,435 | 2,540 | 2,395 | 2,510 | 1,630,900 |
| 2008/09/12 | 2,595 | 2,675 | 2,530 | 2,660 | 3,377,800 |
| 2008/09/11 | 2,655 | 2,670 | 2,440 | 2,475 | 3,679,200 |
| 2008/09/10 | 2,645 | 2,735 | 2,605 | 2,685 | 3,711,600 |
| 2008/09/09 | 3,050 | 3,060 | 2,870 | 2,885 | 2,102,100 |
| 2008/09/08 | 3,010 | 3,230 | 2,975 | 3,100 | 2,203,300 |
| 2008/09/05 | 3,040 | 3,190 | 3,010 | 3,160 | 1,445,000 |
| 2008/09/04 | 3,330 | 3,330 | 3,070 | 3,200 | 2,109,800 |
| 2008/09/03 | 3,500 | 3,510 | 3,330 | 3,420 | 1,268,800 |
| 2008/09/02 | 3,560 | 3,620 | 3,480 | 3,510 | 470,600 |
| 2008/09/01 | 3,530 | 3,620 | 3,510 | 3,600 | 472,300 |
| 2008/08/29 | 3,600 | 3,600 | 3,530 | 3,580 | 730,600 |
| 2008/08/28 | 3,550 | 3,550 | 3,460 | 3,520 | 460,300 |
| 2008/08/27 | 3,490 | 3,580 | 3,480 | 3,530 | 661,600 |
| 2008/08/26 | 3,450 | 3,490 | 3,400 | 3,480 | 453,700 |
| 2008/08/25 | 3,510 | 3,540 | 3,450 | 3,470 | 465,400 |
| 2008/08/22 | 3,500 | 3,500 | 3,430 | 3,450 | 368,000 |
| 2008/08/21 | 3,480 | 3,530 | 3,460 | 3,500 | 738,700 |
| 2008/08/20 | 3,570 | 3,570 | 3,430 | 3,490 | 1,153,000 |
| 2008/08/19 | 3,590 | 3,620 | 3,540 | 3,580 | 864,400 |
| 2008/08/18 | 3,520 | 3,670 | 3,510 | 3,640 | 1,130,300 |
| 2008/08/15 | 3,540 | 3,540 | 3,420 | 3,480 | 894,800 |
| 2008/08/14 | 3,460 | 3,570 | 3,450 | 3,490 | 748,400 |
| 2008/08/13 | 3,630 | 3,630 | 3,510 | 3,510 | 743,900 |
| 2008/08/12 | 3,680 | 3,690 | 3,630 | 3,650 | 427,000 |
| 2008/08/11 | 3,650 | 3,740 | 3,590 | 3,680 | 803,900 |
| 2008/08/08 | 3,560 | 3,680 | 3,500 | 3,680 | 730,200 |
| 2008/08/07 | 3,680 | 3,700 | 3,590 | 3,610 | 1,019,500 |
| 2008/08/06 | 3,510 | 3,570 | 3,470 | 3,530 | 1,446,800 |
| 2008/08/05 | 3,280 | 3,400 | 3,280 | 3,360 | 1,109,000 |
| 2008/08/04 | 3,310 | 3,350 | 3,260 | 3,260 | 930,800 |
| 2008/08/01 | 3,450 | 3,460 | 3,330 | 3,360 | 1,399,100 |
| 2008/07/31 | 3,650 | 3,650 | 3,400 | 3,450 | 1,982,500 |
| 2008/07/30 | 3,680 | 3,730 | 3,630 | 3,640 | 1,007,900 |
| 2008/07/29 | 3,680 | 3,690 | 3,610 | 3,640 | 698,700 |
| 2008/07/28 | 3,780 | 3,790 | 3,710 | 3,730 | 707,200 |
| 2008/07/25 | 3,870 | 3,870 | 3,790 | 3,800 | 443,000 |
| 2008/07/24 | 3,930 | 3,950 | 3,830 | 3,910 | 736,100 |
| 2008/07/23 | 3,850 | 3,930 | 3,830 | 3,860 | 923,900 |
| 2008/07/22 | 3,800 | 3,810 | 3,730 | 3,810 | 470,600 |
| 2008/07/18 | 3,780 | 3,780 | 3,710 | 3,730 | 493,500 |
| 2008/07/17 | 3,700 | 3,760 | 3,690 | 3,740 | 812,400 |
| 2008/07/16 | 3,630 | 3,680 | 3,560 | 3,640 | 1,096,800 |
| 2008/07/15 | 3,560 | 3,570 | 3,510 | 3,530 | 520,100 |
| 2008/07/14 | 3,600 | 3,670 | 3,570 | 3,570 | 588,900 |
| 2008/07/11 | 3,640 | 3,660 | 3,580 | 3,620 | 623,300 |
| 2008/07/10 | 3,540 | 3,620 | 3,540 | 3,590 | 582,800 |
| 2008/07/09 | 3,710 | 3,750 | 3,600 | 3,610 | 799,800 |
| 2008/07/08 | 3,750 | 3,770 | 3,640 | 3,680 | 872,700 |
| 2008/07/07 | 3,790 | 3,820 | 3,750 | 3,800 | 595,900 |
| 2008/07/04 | 3,820 | 3,850 | 3,770 | 3,810 | 611,500 |
| 2008/07/03 | 3,740 | 3,870 | 3,660 | 3,830 | 1,384,900 |
| 2008/07/02 | 3,790 | 3,830 | 3,740 | 3,790 | 1,841,900 |
| 2008/07/01 | 3,940 | 4,000 | 3,870 | 3,890 | 772,800 |
| 2008/06/30 | 4,020 | 4,030 | 3,920 | 3,930 | 1,075,600 |
| 2008/06/27 | 3,950 | 4,070 | 3,920 | 4,060 | 1,276,000 |
| 2008/06/26 | 4,060 | 4,060 | 3,980 | 4,000 | 802,500 |
| 2008/06/25 | 4,070 | 4,090 | 3,960 | 4,070 | 897,800 |
| 2008/06/24 | 4,080 | 4,110 | 4,050 | 4,070 | 536,400 |
| 2008/06/23 | 4,070 | 4,130 | 4,030 | 4,100 | 762,600 |
| 2008/06/20 | 4,290 | 4,320 | 4,150 | 4,160 | 1,065,600 |
| 2008/06/19 | 4,250 | 4,370 | 4,200 | 4,240 | 2,247,500 |
| 2008/06/18 | 4,170 | 4,240 | 4,150 | 4,240 | 610,800 |
| 2008/06/17 | 4,220 | 4,240 | 4,140 | 4,170 | 605,100 |
| 2008/06/16 | 4,220 | 4,240 | 4,160 | 4,210 | 727,100 |
| 2008/06/13 | 4,110 | 4,160 | 4,080 | 4,140 | 892,900 |
| 2008/06/12 | 4,100 | 4,150 | 4,060 | 4,060 | 675,700 |
| 2008/06/11 | 4,170 | 4,230 | 4,060 | 4,200 | 1,436,200 |
| 2008/06/10 | 4,180 | 4,220 | 4,150 | 4,180 | 969,200 |
| 2008/06/09 | 4,070 | 4,190 | 4,060 | 4,120 | 473,900 |
| 2008/06/06 | 4,250 | 4,250 | 4,130 | 4,160 | 850,700 |
| 2008/06/05 | 4,250 | 4,280 | 4,170 | 4,220 | 1,072,100 |
| 2008/06/04 | 4,100 | 4,250 | 4,090 | 4,240 | 2,239,100 |
| 2008/06/03 | 4,020 | 4,130 | 4,010 | 4,080 | 1,555,400 |
| 2008/06/02 | 3,900 | 4,070 | 3,900 | 4,070 | 2,111,100 |
| 2008/05/30 | 3,850 | 3,900 | 3,820 | 3,890 | 816,600 |
| 2008/05/29 | 3,770 | 3,820 | 3,750 | 3,810 | 541,700 |
| 2008/05/28 | 3,760 | 3,800 | 3,700 | 3,720 | 858,900 |
| 2008/05/27 | 3,690 | 3,740 | 3,680 | 3,740 | 457,800 |
| 2008/05/26 | 3,730 | 3,750 | 3,670 | 3,680 | 668,100 |
| 2008/05/23 | 3,770 | 3,830 | 3,740 | 3,770 | 818,800 |
| 2008/05/22 | 3,660 | 3,750 | 3,630 | 3,750 | 692,000 |
| 2008/05/21 | 3,750 | 3,750 | 3,680 | 3,690 | 955,100 |
| 2008/05/20 | 3,770 | 3,790 | 3,670 | 3,760 | 788,000 |
| 2008/05/19 | 3,770 | 3,800 | 3,700 | 3,750 | 807,400 |
| 2008/05/16 | 3,850 | 3,850 | 3,760 | 3,780 | 616,800 |
| 2008/05/15 | 3,880 | 3,880 | 3,760 | 3,830 | 959,400 |
| 2008/05/14 | 3,840 | 3,850 | 3,730 | 3,780 | 885,600 |
| 2008/05/13 | 3,710 | 3,770 | 3,670 | 3,740 | 564,900 |
| 2008/05/12 | 3,700 | 3,720 | 3,630 | 3,690 | 563,200 |
| 2008/05/09 | 3,860 | 3,870 | 3,740 | 3,740 | 368,700 |
| 2008/05/08 | 3,880 | 3,890 | 3,820 | 3,820 | 935,700 |
| 2008/05/07 | 3,780 | 3,900 | 3,780 | 3,830 | 1,362,600 |
| 2008/05/02 | 3,680 | 3,800 | 3,650 | 3,750 | 1,130,700 |
| 2008/05/01 | 3,710 | 3,760 | 3,610 | 3,620 | 1,271,200 |
| 2008/04/30 | 3,770 | 3,800 | 3,690 | 3,700 | 1,254,000 |
| 2008/04/28 | 3,800 | 3,830 | 3,710 | 3,800 | 771,300 |
| 2008/04/25 | 3,770 | 3,810 | 3,720 | 3,790 | 824,800 |
| 2008/04/24 | 3,770 | 3,830 | 3,760 | 3,790 | 675,700 |
| 2008/04/23 | 3,680 | 3,770 | 3,670 | 3,760 | 575,300 |
| 2008/04/22 | 3,670 | 3,710 | 3,650 | 3,710 | 668,300 |
| 2008/04/21 | 3,730 | 3,750 | 3,630 | 3,660 | 1,112,800 |
| 2008/04/18 | 3,730 | 3,760 | 3,630 | 3,720 | 496,100 |
| 2008/04/17 | 3,720 | 3,760 | 3,660 | 3,710 | 874,000 |
| 2008/04/16 | 3,680 | 3,680 | 3,600 | 3,620 | 471,200 |
| 2008/04/15 | 3,650 | 3,660 | 3,600 | 3,640 | 609,900 |
| 2008/04/14 | 3,660 | 3,700 | 3,620 | 3,640 | 510,200 |
| 2008/04/11 | 3,680 | 3,760 | 3,680 | 3,750 | 641,300 |
| 2008/04/10 | 3,610 | 3,690 | 3,590 | 3,620 | 450,100 |
| 2008/04/09 | 3,770 | 3,770 | 3,630 | 3,680 | 755,900 |
| 2008/04/08 | 3,700 | 3,780 | 3,680 | 3,720 | 588,900 |
| 2008/04/07 | 3,700 | 3,780 | 3,700 | 3,750 | 701,200 |
| 2008/04/04 | 3,800 | 3,810 | 3,730 | 3,790 | 621,100 |
| 2008/04/03 | 3,790 | 3,840 | 3,760 | 3,830 | 939,400 |
| 2008/04/02 | 3,800 | 3,820 | 3,740 | 3,780 | 680,300 |
| 2008/04/01 | 3,690 | 3,730 | 3,620 | 3,660 | 695,300 |
| 2008/03/31 | 3,680 | 3,710 | 3,590 | 3,670 | 875,500 |
| 2008/03/28 | 3,590 | 3,770 | 3,550 | 3,720 | 1,791,100 |
| 2008/03/27 | 3,520 | 3,640 | 3,430 | 3,620 | 2,518,200 |
| 2008/03/26 | 3,690 | 3,780 | 3,610 | 3,650 | 1,582,900 |
| 2008/03/25 | 3,830 | 3,850 | 3,720 | 3,760 | 1,296,300 |
| 2008/03/24 | 3,750 | 3,870 | 3,740 | 3,790 | 1,177,400 |
| 2008/03/21 | 3,660 | 3,740 | 3,660 | 3,700 | 1,152,700 |
| 2008/03/19 | 3,660 | 3,690 | 3,610 | 3,660 | 1,255,300 |
| 2008/03/18 | 3,640 | 3,690 | 3,560 | 3,610 | 1,504,200 |
| 2008/03/17 | 3,520 | 3,690 | 3,490 | 3,650 | 1,811,300 |
| 2008/03/14 | 3,610 | 3,650 | 3,500 | 3,540 | 1,279,200 |
| 2008/03/13 | 3,490 | 3,580 | 3,480 | 3,560 | 1,215,300 |
| 2008/03/12 | 3,540 | 3,600 | 3,500 | 3,540 | 1,217,800 |
| 2008/03/11 | 3,290 | 3,470 | 3,290 | 3,440 | 891,700 |
| 2008/03/10 | 3,420 | 3,520 | 3,360 | 3,370 | 1,037,200 |
| 2008/03/07 | 3,400 | 3,490 | 3,300 | 3,470 | 1,387,200 |
| 2008/03/06 | 3,340 | 3,460 | 3,330 | 3,410 | 1,012,700 |
| 2008/03/05 | 3,230 | 3,340 | 3,230 | 3,290 | 995,300 |
| 2008/03/04 | 3,270 | 3,270 | 3,140 | 3,220 | 947,300 |
| 2008/03/03 | 3,300 | 3,300 | 3,220 | 3,230 | 689,100 |
| 2008/02/29 | 3,410 | 3,440 | 3,360 | 3,370 | 618,100 |
| 2008/02/28 | 3,400 | 3,460 | 3,370 | 3,450 | 377,700 |
| 2008/02/27 | 3,470 | 3,520 | 3,400 | 3,420 | 788,800 |
| 2008/02/26 | 3,440 | 3,460 | 3,410 | 3,420 | 685,600 |
| 2008/02/25 | 3,360 | 3,430 | 3,330 | 3,390 | 534,000 |
| 2008/02/22 | 3,330 | 3,360 | 3,280 | 3,310 | 545,200 |
| 2008/02/21 | 3,320 | 3,370 | 3,300 | 3,330 | 441,100 |
| 2008/02/20 | 3,380 | 3,390 | 3,250 | 3,270 | 627,000 |
| 2008/02/19 | 3,370 | 3,380 | 3,320 | 3,370 | 529,400 |
| 2008/02/18 | 3,350 | 3,440 | 3,280 | 3,330 | 905,100 |
| 2008/02/15 | 3,320 | 3,400 | 3,290 | 3,390 | 759,000 |
| 2008/02/14 | 3,340 | 3,340 | 3,270 | 3,340 | 703,400 |
| 2008/02/13 | 3,290 | 3,290 | 3,190 | 3,200 | 679,600 |
| 2008/02/12 | 3,180 | 3,200 | 3,120 | 3,170 | 715,800 |
| 2008/02/08 | 3,250 | 3,280 | 3,150 | 3,180 | 644,000 |
| 2008/02/07 | 3,260 | 3,310 | 3,150 | 3,250 | 849,800 |
| 2008/02/06 | 3,320 | 3,390 | 3,230 | 3,250 | 1,064,200 |
| 2008/02/05 | 3,450 | 3,490 | 3,410 | 3,450 | 854,000 |
| 2008/02/04 | 3,540 | 3,540 | 3,440 | 3,470 | 744,500 |
| 2008/02/01 | 3,430 | 3,480 | 3,390 | 3,460 | 899,200 |
| 2008/01/31 | 3,190 | 3,470 | 3,180 | 3,430 | 1,315,300 |
| 2008/01/30 | 3,310 | 3,420 | 3,220 | 3,290 | 1,716,300 |
| 2008/01/29 | 3,300 | 3,320 | 3,170 | 3,210 | 737,800 |
| 2008/01/28 | 3,310 | 3,360 | 3,160 | 3,200 | 1,080,800 |
| 2008/01/25 | 3,250 | 3,370 | 3,200 | 3,370 | 1,630,700 |
| 2008/01/24 | 2,990 | 3,140 | 2,990 | 3,100 | 1,754,000 |
| 2008/01/23 | 2,975 | 2,990 | 2,875 | 2,895 | 1,678,000 |
| 2008/01/22 | 2,950 | 2,950 | 2,810 | 2,835 | 2,603,500 |
| 2008/01/21 | 3,080 | 3,140 | 3,040 | 3,040 | 1,731,800 |
| 2008/01/18 | 2,955 | 3,240 | 2,950 | 3,230 | 1,722,900 |
| 2008/01/17 | 3,030 | 3,080 | 2,930 | 3,050 | 1,298,000 |
| 2008/01/16 | 2,910 | 3,070 | 2,870 | 2,945 | 2,044,700 |
| 2008/01/15 | 3,160 | 3,170 | 3,010 | 3,050 | 1,048,300 |
| 2008/01/11 | 3,260 | 3,280 | 3,130 | 3,150 | 1,198,600 |
| 2008/01/10 | 3,310 | 3,370 | 3,270 | 3,280 | 829,000 |
| 2008/01/09 | 3,220 | 3,350 | 3,210 | 3,330 | 1,661,200 |
| 2008/01/08 | 3,290 | 3,370 | 3,260 | 3,340 | 2,119,400 |
| 2008/01/07 | 3,250 | 3,320 | 3,180 | 3,230 | 1,612,800 |
| 2008/01/04 | 3,400 | 3,430 | 3,290 | 3,370 | 853,600 |