東京エレクトロン(8035)の株価時系列情報
東京エレクトロン(8035)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 | 3,040 | 3,130 | 3,020 | 3,100 | 532,300 |
| 2008/12/29 | 3,060 | 3,090 | 3,010 | 3,090 | 696,000 |
| 2008/12/26 | 3,010 | 3,110 | 2,980 | 3,090 | 1,002,400 |
| 2008/12/25 | 2,975 | 3,050 | 2,970 | 3,010 | 853,400 |
| 2008/12/24 | 3,020 | 3,030 | 2,920 | 2,920 | 1,488,900 |
| 2008/12/22 | 2,945 | 3,110 | 2,910 | 3,060 | 2,340,200 |
| 2008/12/19 | 2,920 | 2,985 | 2,870 | 2,905 | 2,347,700 |
| 2008/12/18 | 2,725 | 2,885 | 2,695 | 2,880 | 2,404,800 |
| 2008/12/17 | 2,735 | 2,770 | 2,640 | 2,725 | 1,834,800 |
| 2008/12/16 | 2,625 | 2,725 | 2,600 | 2,695 | 1,818,600 |
| 2008/12/15 | 2,515 | 2,735 | 2,505 | 2,705 | 2,624,800 |
| 2008/12/12 | 2,635 | 2,650 | 2,435 | 2,475 | 4,385,800 |
| 2008/12/11 | 2,690 | 2,725 | 2,615 | 2,675 | 2,246,100 |
| 2008/12/10 | 2,525 | 2,730 | 2,525 | 2,715 | 3,360,400 |
| 2008/12/09 | 2,505 | 2,575 | 2,405 | 2,445 | 1,768,000 |
| 2008/12/08 | 2,395 | 2,540 | 2,355 | 2,520 | 1,604,200 |
| 2008/12/05 | 2,400 | 2,480 | 2,335 | 2,435 | 2,375,000 |
| 2008/12/04 | 2,350 | 2,400 | 2,345 | 2,400 | 2,578,500 |
| 2008/12/03 | 2,400 | 2,405 | 2,305 | 2,360 | 1,646,300 |
| 2008/12/02 | 2,405 | 2,415 | 2,335 | 2,360 | 1,994,000 |
| 2008/12/01 | 2,555 | 2,575 | 2,510 | 2,565 | 1,366,300 |
| 2008/11/28 | 2,550 | 2,600 | 2,535 | 2,595 | 1,217,300 |
| 2008/11/27 | 2,640 | 2,675 | 2,545 | 2,590 | 1,302,100 |
| 2008/11/26 | 2,545 | 2,615 | 2,520 | 2,560 | 1,828,700 |
| 2008/11/25 | 2,660 | 2,715 | 2,475 | 2,570 | 2,779,800 |
| 2008/11/21 | 2,360 | 2,570 | 2,305 | 2,520 | 3,396,100 |
| 2008/11/20 | 2,475 | 2,570 | 2,435 | 2,440 | 2,624,600 |
| 2008/11/19 | 2,915 | 2,925 | 2,690 | 2,755 | 2,486,100 |
| 2008/11/18 | 2,890 | 2,970 | 2,875 | 2,915 | 2,228,400 |
| 2008/11/17 | 2,960 | 3,090 | 2,880 | 2,950 | 2,752,700 |
| 2008/11/14 | 3,110 | 3,160 | 2,995 | 3,040 | 3,770,000 |
| 2008/11/13 | 2,955 | 3,000 | 2,860 | 2,925 | 3,472,100 |
| 2008/11/12 | 3,120 | 3,310 | 3,100 | 3,140 | 1,851,400 |
| 2008/11/11 | 3,340 | 3,350 | 3,150 | 3,260 | 2,197,300 |
| 2008/11/10 | 3,490 | 3,520 | 3,300 | 3,390 | 1,521,100 |
| 2008/11/07 | 3,170 | 3,430 | 3,030 | 3,290 | 3,019,200 |
| 2008/11/06 | 3,500 | 3,590 | 3,310 | 3,420 | 2,642,600 |
| 2008/11/05 | 3,650 | 3,700 | 3,460 | 3,700 | 2,739,100 |
| 2008/11/04 | 3,240 | 3,430 | 3,140 | 3,400 | 3,790,700 |
| 2008/10/31 | 3,220 | 3,480 | 3,190 | 3,210 | 2,535,100 |
| 2008/10/30 | 3,010 | 3,490 | 2,990 | 3,420 | 2,845,500 |
| 2008/10/29 | 3,070 | 3,180 | 2,815 | 3,040 | 2,960,500 |
| 2008/10/28 | 2,485 | 2,905 | 2,375 | 2,780 | 4,016,300 |
| 2008/10/27 | 2,875 | 3,050 | 2,540 | 2,565 | 4,100,800 |
| 2008/10/24 | 3,160 | 3,210 | 2,815 | 2,915 | 4,873,200 |
| 2008/10/23 | 3,390 | 3,390 | 3,020 | 3,260 | 5,517,800 |
| 2008/10/22 | 3,350 | 3,550 | 3,310 | 3,380 | 4,215,000 |
| 2008/10/21 | 3,580 | 3,590 | 3,470 | 3,540 | 3,148,300 |
| 2008/10/20 | 3,160 | 3,430 | 3,150 | 3,380 | 2,806,000 |
| 2008/10/17 | 3,200 | 3,280 | 3,040 | 3,110 | 2,944,800 |
| 2008/10/16 | 3,220 | 3,360 | 3,100 | 3,100 | 2,384,500 |
| 2008/10/15 | 3,710 | 3,740 | 3,510 | 3,600 | 3,642,800 |
| 2008/10/14 | 3,710 | 3,710 | 3,710 | 3,710 | 303,300 |
| 2008/10/10 | 3,040 | 3,540 | 3,000 | 3,210 | 5,225,400 |
| 2008/10/09 | 3,370 | 3,600 | 3,160 | 3,440 | 3,835,000 |
| 2008/10/08 | 3,730 | 3,740 | 3,420 | 3,420 | 2,279,900 |
| 2008/10/07 | 3,740 | 4,040 | 3,680 | 3,920 | 2,618,500 |
| 2008/10/06 | 4,200 | 4,220 | 3,920 | 3,990 | 2,537,600 |
| 2008/10/03 | 4,430 | 4,550 | 4,360 | 4,390 | 2,595,700 |
| 2008/10/02 | 4,700 | 4,710 | 4,450 | 4,480 | 2,177,200 |
| 2008/10/01 | 4,760 | 4,770 | 4,600 | 4,650 | 1,945,900 |
| 2008/09/30 | 4,640 | 4,830 | 4,590 | 4,660 | 2,778,800 |
| 2008/09/29 | 5,090 | 5,250 | 4,840 | 4,940 | 2,515,000 |
| 2008/09/26 | 5,480 | 5,500 | 5,150 | 5,190 | 2,672,500 |
| 2008/09/25 | 5,520 | 5,600 | 5,440 | 5,510 | 1,459,900 |
| 2008/09/24 | 5,700 | 5,760 | 5,570 | 5,640 | 2,201,600 |
| 2008/09/22 | 5,700 | 5,860 | 5,570 | 5,600 | 1,766,600 |
| 2008/09/19 | 5,680 | 5,810 | 5,590 | 5,800 | 2,123,200 |
| 2008/09/18 | 5,520 | 5,600 | 5,430 | 5,560 | 1,916,600 |
| 2008/09/17 | 5,760 | 5,850 | 5,690 | 5,720 | 1,862,000 |
| 2008/09/16 | 5,740 | 5,900 | 5,700 | 5,710 | 2,401,200 |
| 2008/09/12 | 5,960 | 6,070 | 5,870 | 6,040 | 4,388,600 |
| 2008/09/11 | 5,680 | 5,790 | 5,620 | 5,760 | 1,677,200 |
| 2008/09/10 | 5,590 | 5,710 | 5,520 | 5,680 | 1,475,400 |
| 2008/09/09 | 5,710 | 5,710 | 5,560 | 5,660 | 1,180,300 |
| 2008/09/08 | 5,720 | 5,850 | 5,700 | 5,810 | 1,498,200 |
| 2008/09/05 | 5,420 | 5,510 | 5,380 | 5,480 | 1,783,600 |
| 2008/09/04 | 5,850 | 5,850 | 5,650 | 5,650 | 2,567,900 |
| 2008/09/03 | 5,970 | 6,000 | 5,880 | 5,910 | 1,174,000 |
| 2008/09/02 | 5,980 | 6,040 | 5,830 | 5,900 | 1,658,900 |
| 2008/09/01 | 6,100 | 6,130 | 6,020 | 6,030 | 962,700 |
| 2008/08/29 | 6,270 | 6,290 | 6,170 | 6,240 | 1,190,400 |
| 2008/08/28 | 6,120 | 6,190 | 6,080 | 6,170 | 1,268,800 |
| 2008/08/27 | 5,980 | 6,040 | 5,950 | 6,020 | 682,700 |
| 2008/08/26 | 5,920 | 6,060 | 5,920 | 6,010 | 1,414,400 |
| 2008/08/25 | 6,130 | 6,190 | 6,020 | 6,020 | 1,148,700 |
| 2008/08/22 | 6,030 | 6,080 | 6,000 | 6,050 | 721,400 |
| 2008/08/21 | 6,080 | 6,100 | 6,030 | 6,070 | 1,069,500 |
| 2008/08/20 | 5,950 | 6,170 | 5,950 | 6,070 | 1,233,300 |
| 2008/08/19 | 6,210 | 6,220 | 6,030 | 6,050 | 1,395,500 |
| 2008/08/18 | 6,320 | 6,440 | 6,240 | 6,300 | 1,286,400 |
| 2008/08/15 | 6,260 | 6,370 | 6,200 | 6,340 | 1,154,300 |
| 2008/08/14 | 6,330 | 6,330 | 6,120 | 6,130 | 1,359,400 |
| 2008/08/13 | 6,350 | 6,370 | 6,250 | 6,310 | 1,481,300 |
| 2008/08/12 | 6,550 | 6,560 | 6,370 | 6,410 | 1,697,900 |
| 2008/08/11 | 6,260 | 6,610 | 6,220 | 6,600 | 2,331,100 |
| 2008/08/08 | 6,240 | 6,480 | 6,230 | 6,350 | 2,640,300 |
| 2008/08/07 | 6,460 | 6,490 | 6,230 | 6,270 | 1,790,400 |
| 2008/08/06 | 6,280 | 6,410 | 6,210 | 6,360 | 1,590,300 |
| 2008/08/05 | 6,000 | 6,170 | 5,980 | 6,100 | 1,426,300 |
| 2008/08/04 | 5,880 | 6,000 | 5,870 | 5,900 | 977,300 |
| 2008/08/01 | 5,930 | 5,980 | 5,850 | 5,880 | 845,700 |
| 2008/07/31 | 6,060 | 6,100 | 5,930 | 6,100 | 1,285,200 |
| 2008/07/30 | 5,970 | 6,040 | 5,910 | 6,020 | 882,000 |
| 2008/07/29 | 5,770 | 5,850 | 5,750 | 5,850 | 1,195,900 |
| 2008/07/28 | 6,000 | 6,010 | 5,840 | 5,850 | 1,548,000 |
| 2008/07/25 | 6,130 | 6,200 | 6,070 | 6,140 | 1,283,100 |
| 2008/07/24 | 6,150 | 6,330 | 6,100 | 6,330 | 1,554,400 |
| 2008/07/23 | 6,100 | 6,120 | 5,980 | 6,070 | 1,832,200 |
| 2008/07/22 | 5,980 | 6,190 | 5,870 | 6,190 | 2,297,000 |
| 2008/07/18 | 6,250 | 6,250 | 6,060 | 6,130 | 2,100,800 |
| 2008/07/17 | 6,140 | 6,250 | 6,110 | 6,240 | 2,191,400 |
| 2008/07/16 | 5,950 | 5,970 | 5,810 | 5,940 | 1,768,700 |
| 2008/07/15 | 6,000 | 6,000 | 5,810 | 5,810 | 1,523,500 |
| 2008/07/14 | 6,090 | 6,160 | 6,010 | 6,080 | 2,755,700 |
| 2008/07/11 | 5,700 | 5,990 | 5,620 | 5,910 | 4,098,800 |
| 2008/07/10 | 5,760 | 5,770 | 5,660 | 5,700 | 1,388,900 |
| 2008/07/09 | 5,920 | 6,000 | 5,790 | 5,800 | 1,254,200 |
| 2008/07/08 | 5,960 | 6,050 | 5,780 | 5,790 | 1,709,100 |
| 2008/07/07 | 5,880 | 5,990 | 5,790 | 5,940 | 1,139,600 |
| 2008/07/04 | 5,850 | 5,880 | 5,770 | 5,880 | 1,774,900 |
| 2008/07/03 | 5,930 | 6,000 | 5,870 | 5,950 | 2,232,000 |
| 2008/07/02 | 6,110 | 6,150 | 5,970 | 6,030 | 1,425,100 |
| 2008/07/01 | 6,170 | 6,230 | 6,120 | 6,160 | 843,500 |
| 2008/06/30 | 6,270 | 6,270 | 6,110 | 6,120 | 999,000 |
| 2008/06/27 | 6,190 | 6,250 | 6,130 | 6,140 | 1,093,500 |
| 2008/06/26 | 6,340 | 6,450 | 6,280 | 6,390 | 1,165,100 |
| 2008/06/25 | 6,300 | 6,340 | 6,200 | 6,310 | 1,562,600 |
| 2008/06/24 | 6,440 | 6,440 | 6,330 | 6,330 | 1,527,100 |
| 2008/06/23 | 6,510 | 6,570 | 6,440 | 6,540 | 1,048,800 |
| 2008/06/20 | 6,760 | 6,760 | 6,550 | 6,610 | 1,080,200 |
| 2008/06/19 | 6,720 | 6,770 | 6,680 | 6,730 | 1,090,500 |
| 2008/06/18 | 6,780 | 6,940 | 6,760 | 6,880 | 740,400 |
| 2008/06/17 | 6,920 | 6,930 | 6,750 | 6,830 | 1,223,900 |
| 2008/06/16 | 6,700 | 6,920 | 6,660 | 6,890 | 1,959,900 |
| 2008/06/13 | 6,630 | 6,630 | 6,440 | 6,530 | 5,700,700 |
| 2008/06/12 | 6,520 | 6,610 | 6,480 | 6,500 | 1,656,100 |
| 2008/06/11 | 6,750 | 6,800 | 6,660 | 6,710 | 1,460,800 |
| 2008/06/10 | 6,700 | 6,810 | 6,660 | 6,700 | 1,784,500 |
| 2008/06/09 | 6,910 | 6,950 | 6,800 | 6,800 | 2,155,400 |
| 2008/06/06 | 7,200 | 7,200 | 7,110 | 7,140 | 1,124,800 |
| 2008/06/05 | 7,060 | 7,150 | 7,000 | 7,000 | 1,350,800 |
| 2008/06/04 | 7,060 | 7,080 | 7,000 | 7,070 | 1,728,100 |
| 2008/06/03 | 7,160 | 7,190 | 7,080 | 7,120 | 1,728,400 |
| 2008/06/02 | 7,220 | 7,360 | 7,160 | 7,330 | 2,007,100 |
| 2008/05/30 | 7,220 | 7,340 | 7,200 | 7,210 | 2,243,800 |
| 2008/05/29 | 6,960 | 7,120 | 6,940 | 7,120 | 2,349,600 |
| 2008/05/28 | 6,790 | 6,950 | 6,780 | 6,840 | 2,459,900 |
| 2008/05/27 | 6,600 | 6,680 | 6,570 | 6,670 | 734,300 |
| 2008/05/26 | 6,550 | 6,620 | 6,540 | 6,590 | 989,500 |
| 2008/05/23 | 6,690 | 6,750 | 6,630 | 6,740 | 1,082,300 |
| 2008/05/22 | 6,560 | 6,720 | 6,550 | 6,680 | 1,215,000 |
| 2008/05/21 | 6,580 | 6,660 | 6,550 | 6,660 | 1,682,500 |
| 2008/05/20 | 6,750 | 6,800 | 6,650 | 6,680 | 1,492,400 |
| 2008/05/19 | 6,850 | 6,860 | 6,670 | 6,730 | 1,564,600 |
| 2008/05/16 | 6,900 | 6,930 | 6,760 | 6,800 | 1,300,400 |
| 2008/05/15 | 6,730 | 6,900 | 6,630 | 6,820 | 1,646,100 |
| 2008/05/14 | 6,750 | 6,790 | 6,560 | 6,740 | 2,416,800 |
| 2008/05/13 | 6,860 | 6,900 | 6,770 | 6,830 | 1,756,300 |
| 2008/05/12 | 6,810 | 6,960 | 6,800 | 6,920 | 1,604,000 |
| 2008/05/09 | 6,870 | 6,880 | 6,750 | 6,840 | 2,760,600 |
| 2008/05/08 | 6,690 | 6,880 | 6,680 | 6,870 | 1,242,600 |
| 2008/05/07 | 6,830 | 6,880 | 6,670 | 6,770 | 1,751,600 |
| 2008/05/02 | 6,900 | 6,900 | 6,750 | 6,820 | 1,758,300 |
| 2008/05/01 | 6,750 | 6,790 | 6,700 | 6,760 | 1,139,400 |
| 2008/04/30 | 6,690 | 6,800 | 6,610 | 6,750 | 1,882,600 |
| 2008/04/28 | 6,930 | 6,930 | 6,650 | 6,760 | 1,634,200 |
| 2008/04/25 | 6,860 | 6,960 | 6,850 | 6,950 | 1,619,100 |
| 2008/04/24 | 6,760 | 6,850 | 6,690 | 6,790 | 1,547,500 |
| 2008/04/23 | 6,600 | 6,800 | 6,570 | 6,650 | 1,228,600 |
| 2008/04/22 | 6,700 | 6,720 | 6,580 | 6,660 | 1,688,400 |
| 2008/04/21 | 6,860 | 6,930 | 6,770 | 6,840 | 2,600,600 |
| 2008/04/18 | 6,490 | 6,700 | 6,470 | 6,670 | 2,393,600 |
| 2008/04/17 | 6,500 | 6,520 | 6,410 | 6,480 | 2,596,900 |
| 2008/04/16 | 6,200 | 6,340 | 6,200 | 6,300 | 2,543,400 |
| 2008/04/15 | 5,940 | 6,070 | 5,930 | 5,990 | 1,777,500 |
| 2008/04/14 | 5,800 | 5,860 | 5,770 | 5,790 | 1,078,300 |
| 2008/04/11 | 6,000 | 6,020 | 5,920 | 5,950 | 2,487,900 |
| 2008/04/10 | 5,830 | 6,030 | 5,820 | 5,900 | 2,220,800 |
| 2008/04/09 | 6,110 | 6,120 | 5,900 | 5,930 | 1,741,500 |
| 2008/04/08 | 6,250 | 6,250 | 6,070 | 6,110 | 1,626,100 |
| 2008/04/07 | 6,250 | 6,360 | 6,160 | 6,350 | 1,035,100 |
| 2008/04/04 | 6,300 | 6,310 | 6,180 | 6,190 | 1,594,800 |
| 2008/04/03 | 6,320 | 6,500 | 6,260 | 6,480 | 1,392,000 |
| 2008/04/02 | 6,270 | 6,360 | 6,220 | 6,360 | 1,602,500 |
| 2008/04/01 | 5,970 | 6,130 | 5,960 | 5,970 | 1,760,200 |
| 2008/03/31 | 6,030 | 6,140 | 5,970 | 6,060 | 1,503,000 |
| 2008/03/28 | 5,980 | 6,170 | 5,940 | 6,150 | 1,450,200 |
| 2008/03/27 | 6,080 | 6,080 | 5,950 | 6,020 | 2,722,300 |
| 2008/03/26 | 6,530 | 6,580 | 6,240 | 6,290 | 1,661,500 |
| 2008/03/25 | 6,420 | 6,520 | 6,380 | 6,480 | 1,585,700 |
| 2008/03/24 | 6,250 | 6,360 | 6,190 | 6,290 | 1,160,600 |
| 2008/03/21 | 6,070 | 6,320 | 6,070 | 6,310 | 1,331,700 |
| 2008/03/19 | 6,080 | 6,130 | 5,970 | 6,070 | 1,990,800 |
| 2008/03/18 | 5,650 | 5,880 | 5,630 | 5,870 | 2,268,000 |
| 2008/03/17 | 5,600 | 5,780 | 5,540 | 5,670 | 2,679,800 |
| 2008/03/14 | 5,860 | 5,960 | 5,660 | 5,690 | 5,556,900 |
| 2008/03/13 | 6,020 | 6,200 | 5,800 | 5,820 | 3,427,000 |
| 2008/03/12 | 6,080 | 6,090 | 5,870 | 5,930 | 2,500,100 |
| 2008/03/11 | 5,560 | 5,810 | 5,560 | 5,780 | 2,302,500 |
| 2008/03/10 | 5,910 | 5,970 | 5,750 | 5,790 | 2,145,100 |
| 2008/03/07 | 6,100 | 6,100 | 5,960 | 5,960 | 2,440,900 |
| 2008/03/06 | 6,290 | 6,430 | 6,220 | 6,300 | 2,109,400 |
| 2008/03/05 | 6,330 | 6,350 | 6,190 | 6,200 | 1,251,200 |
| 2008/03/04 | 6,300 | 6,330 | 6,170 | 6,260 | 1,588,000 |
| 2008/03/03 | 6,400 | 6,420 | 6,200 | 6,200 | 2,867,400 |
| 2008/02/29 | 6,670 | 6,700 | 6,570 | 6,600 | 2,266,600 |
| 2008/02/28 | 7,030 | 7,090 | 6,860 | 6,900 | 2,450,400 |
| 2008/02/27 | 7,220 | 7,230 | 7,150 | 7,230 | 1,173,800 |
| 2008/02/26 | 7,090 | 7,190 | 7,050 | 7,080 | 1,920,300 |
| 2008/02/25 | 6,750 | 7,030 | 6,720 | 6,970 | 2,174,100 |
| 2008/02/22 | 6,670 | 6,750 | 6,600 | 6,700 | 1,465,800 |
| 2008/02/21 | 6,760 | 6,860 | 6,700 | 6,760 | 1,629,500 |
| 2008/02/20 | 6,770 | 6,830 | 6,630 | 6,660 | 1,847,000 |
| 2008/02/19 | 7,020 | 7,020 | 6,850 | 6,860 | 1,279,700 |
| 2008/02/18 | 6,950 | 7,050 | 6,800 | 6,820 | 2,741,600 |
| 2008/02/15 | 6,700 | 6,810 | 6,650 | 6,770 | 2,182,700 |
| 2008/02/14 | 6,900 | 6,930 | 6,780 | 6,900 | 2,465,800 |
| 2008/02/13 | 6,410 | 6,530 | 6,400 | 6,500 | 2,528,300 |
| 2008/02/12 | 6,190 | 6,420 | 6,180 | 6,310 | 2,189,100 |
| 2008/02/08 | 6,040 | 6,290 | 6,040 | 6,100 | 3,129,700 |
| 2008/02/07 | 6,050 | 6,150 | 5,930 | 6,030 | 2,707,600 |
| 2008/02/06 | 6,240 | 6,290 | 6,100 | 6,100 | 2,387,000 |
| 2008/02/05 | 6,510 | 6,580 | 6,370 | 6,440 | 1,749,600 |
| 2008/02/04 | 6,680 | 6,770 | 6,660 | 6,700 | 1,394,900 |
| 2008/02/01 | 6,390 | 6,660 | 6,320 | 6,580 | 2,322,500 |
| 2008/01/31 | 6,180 | 6,380 | 6,170 | 6,360 | 1,372,300 |
| 2008/01/30 | 6,230 | 6,430 | 6,200 | 6,310 | 1,815,900 |
| 2008/01/29 | 6,380 | 6,430 | 6,180 | 6,360 | 1,400,000 |
| 2008/01/28 | 6,230 | 6,310 | 6,090 | 6,100 | 1,984,700 |
| 2008/01/25 | 6,170 | 6,380 | 6,140 | 6,380 | 1,783,400 |
| 2008/01/24 | 6,020 | 6,170 | 5,960 | 6,080 | 2,507,000 |
| 2008/01/23 | 6,330 | 6,370 | 6,020 | 6,060 | 2,888,100 |
| 2008/01/22 | 5,920 | 6,190 | 5,800 | 6,030 | 3,141,000 |
| 2008/01/21 | 6,400 | 6,430 | 6,120 | 6,120 | 2,020,600 |
| 2008/01/18 | 6,000 | 6,530 | 5,920 | 6,450 | 3,098,900 |
| 2008/01/17 | 6,070 | 6,160 | 5,850 | 6,150 | 2,276,000 |
| 2008/01/16 | 5,980 | 6,100 | 5,760 | 5,790 | 2,730,900 |
| 2008/01/15 | 6,320 | 6,370 | 6,140 | 6,180 | 2,228,700 |
| 2008/01/11 | 6,270 | 6,370 | 6,090 | 6,120 | 2,860,100 |
| 2008/01/10 | 6,370 | 6,540 | 6,230 | 6,230 | 3,573,700 |
| 2008/01/09 | 6,040 | 6,100 | 6,000 | 6,070 | 1,583,700 |
| 2008/01/08 | 6,100 | 6,160 | 6,070 | 6,100 | 1,532,200 |
| 2008/01/07 | 6,220 | 6,260 | 6,100 | 6,190 | 2,239,400 |
| 2008/01/04 | 6,540 | 6,550 | 6,340 | 6,370 | 1,177,200 |