三井不動産(8801)の株価時系列情報
三井不動産(8801)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 | 1,424 | 1,468 | 1,424 | 1,461 | 2,156,000 |
| 2008/12/29 | 1,444 | 1,480 | 1,444 | 1,464 | 2,985,000 |
| 2008/12/26 | 1,432 | 1,453 | 1,416 | 1,452 | 1,937,000 |
| 2008/12/25 | 1,443 | 1,443 | 1,405 | 1,422 | 1,421,000 |
| 2008/12/24 | 1,450 | 1,458 | 1,387 | 1,416 | 4,737,000 |
| 2008/12/22 | 1,470 | 1,497 | 1,423 | 1,452 | 11,661,000 |
| 2008/12/19 | 1,402 | 1,513 | 1,394 | 1,455 | 16,054,000 |
| 2008/12/18 | 1,382 | 1,456 | 1,376 | 1,400 | 9,757,000 |
| 2008/12/17 | 1,350 | 1,401 | 1,321 | 1,342 | 9,633,000 |
| 2008/12/16 | 1,300 | 1,311 | 1,280 | 1,290 | 6,145,000 |
| 2008/12/15 | 1,310 | 1,369 | 1,310 | 1,351 | 8,851,000 |
| 2008/12/12 | 1,350 | 1,356 | 1,228 | 1,257 | 14,858,000 |
| 2008/12/11 | 1,372 | 1,452 | 1,360 | 1,411 | 9,638,000 |
| 2008/12/10 | 1,360 | 1,414 | 1,358 | 1,392 | 14,499,000 |
| 2008/12/09 | 1,276 | 1,373 | 1,272 | 1,351 | 12,156,000 |
| 2008/12/08 | 1,200 | 1,282 | 1,183 | 1,236 | 11,035,000 |
| 2008/12/05 | 1,230 | 1,268 | 1,192 | 1,239 | 8,974,000 |
| 2008/12/04 | 1,342 | 1,356 | 1,218 | 1,235 | 11,764,000 |
| 2008/12/03 | 1,369 | 1,380 | 1,324 | 1,348 | 6,710,000 |
| 2008/12/02 | 1,339 | 1,369 | 1,291 | 1,346 | 9,638,000 |
| 2008/12/01 | 1,439 | 1,439 | 1,365 | 1,399 | 6,518,000 |
| 2008/11/28 | 1,409 | 1,469 | 1,375 | 1,466 | 8,909,000 |
| 2008/11/27 | 1,381 | 1,402 | 1,363 | 1,369 | 10,512,000 |
| 2008/11/26 | 1,301 | 1,345 | 1,267 | 1,301 | 10,407,000 |
| 2008/11/25 | 1,291 | 1,332 | 1,266 | 1,321 | 15,313,000 |
| 2008/11/21 | 992 | 1,231 | 986 | 1,191 | 15,055,000 |
| 2008/11/20 | 1,144 | 1,156 | 1,049 | 1,070 | 12,419,000 |
| 2008/11/19 | 1,288 | 1,303 | 1,215 | 1,244 | 7,655,000 |
| 2008/11/18 | 1,303 | 1,339 | 1,293 | 1,302 | 8,067,000 |
| 2008/11/17 | 1,365 | 1,446 | 1,340 | 1,383 | 9,564,000 |
| 2008/11/14 | 1,551 | 1,628 | 1,441 | 1,459 | 11,161,000 |
| 2008/11/13 | 1,519 | 1,546 | 1,492 | 1,528 | 6,319,000 |
| 2008/11/12 | 1,600 | 1,639 | 1,580 | 1,620 | 5,112,000 |
| 2008/11/11 | 1,662 | 1,708 | 1,627 | 1,655 | 7,876,000 |
| 2008/11/10 | 1,751 | 1,778 | 1,723 | 1,750 | 5,471,000 |
| 2008/11/07 | 1,646 | 1,773 | 1,630 | 1,716 | 6,797,000 |
| 2008/11/06 | 1,775 | 1,819 | 1,707 | 1,766 | 7,460,000 |
| 2008/11/05 | 1,850 | 1,906 | 1,814 | 1,869 | 8,979,000 |
| 2008/11/04 | 1,729 | 1,771 | 1,695 | 1,730 | 8,059,000 |
| 2008/10/31 | 1,534 | 1,740 | 1,524 | 1,669 | 11,534,000 |
| 2008/10/30 | 1,585 | 1,649 | 1,515 | 1,594 | 13,837,000 |
| 2008/10/29 | 1,596 | 1,610 | 1,484 | 1,525 | 11,213,000 |
| 2008/10/28 | 1,628 | 1,640 | 1,378 | 1,426 | 17,051,000 |
| 2008/10/27 | 1,734 | 1,772 | 1,608 | 1,678 | 12,475,000 |
| 2008/10/24 | 1,790 | 1,800 | 1,724 | 1,751 | 9,015,000 |
| 2008/10/23 | 1,687 | 1,845 | 1,638 | 1,837 | 13,865,000 |
| 2008/10/22 | 1,878 | 1,878 | 1,724 | 1,740 | 9,710,000 |
| 2008/10/21 | 1,900 | 1,954 | 1,887 | 1,937 | 8,330,000 |
| 2008/10/20 | 1,797 | 1,849 | 1,772 | 1,827 | 7,736,000 |
| 2008/10/17 | 1,744 | 1,810 | 1,694 | 1,737 | 6,461,000 |
| 2008/10/16 | 1,654 | 1,720 | 1,620 | 1,720 | 12,619,000 |
| 2008/10/15 | 1,818 | 1,904 | 1,807 | 1,869 | 8,971,000 |
| 2008/10/14 | 1,755 | 1,875 | 1,741 | 1,875 | 8,518,000 |
| 2008/10/10 | 1,440 | 1,579 | 1,440 | 1,575 | 14,544,000 |
| 2008/10/09 | 1,680 | 1,761 | 1,645 | 1,690 | 13,024,000 |
| 2008/10/08 | 1,714 | 1,783 | 1,681 | 1,705 | 11,330,000 |
| 2008/10/07 | 1,673 | 1,859 | 1,651 | 1,773 | 10,653,000 |
| 2008/10/06 | 1,721 | 1,777 | 1,705 | 1,761 | 11,942,000 |
| 2008/10/03 | 1,900 | 1,915 | 1,850 | 1,871 | 8,558,000 |
| 2008/10/02 | 1,985 | 2,025 | 1,949 | 1,949 | 6,197,000 |
| 2008/10/01 | 2,000 | 2,015 | 1,977 | 1,981 | 7,852,000 |
| 2008/09/30 | 1,910 | 2,000 | 1,896 | 1,961 | 23,936,000 |
| 2008/09/29 | 2,095 | 2,130 | 2,070 | 2,090 | 6,824,000 |
| 2008/09/26 | 2,050 | 2,125 | 2,045 | 2,090 | 10,217,000 |
| 2008/09/25 | 2,010 | 2,060 | 2,000 | 2,055 | 7,780,000 |
| 2008/09/24 | 2,080 | 2,095 | 2,020 | 2,090 | 7,627,000 |
| 2008/09/22 | 2,200 | 2,210 | 2,120 | 2,165 | 8,528,000 |
| 2008/09/19 | 2,035 | 2,110 | 2,030 | 2,060 | 10,643,000 |
| 2008/09/18 | 1,970 | 2,020 | 1,914 | 1,975 | 15,526,000 |
| 2008/09/17 | 2,260 | 2,260 | 2,090 | 2,130 | 13,942,000 |
| 2008/09/16 | 2,230 | 2,230 | 2,040 | 2,085 | 17,696,000 |
| 2008/09/12 | 2,300 | 2,380 | 2,295 | 2,360 | 14,466,000 |
| 2008/09/11 | 2,300 | 2,355 | 2,200 | 2,250 | 11,302,000 |
| 2008/09/10 | 2,155 | 2,315 | 2,150 | 2,285 | 10,099,000 |
| 2008/09/09 | 2,255 | 2,255 | 2,185 | 2,235 | 6,415,000 |
| 2008/09/08 | 2,205 | 2,280 | 2,200 | 2,260 | 9,792,000 |
| 2008/09/05 | 2,110 | 2,120 | 2,065 | 2,085 | 8,165,000 |
| 2008/09/04 | 2,215 | 2,220 | 2,160 | 2,185 | 6,648,000 |
| 2008/09/03 | 2,275 | 2,300 | 2,210 | 2,220 | 6,552,000 |
| 2008/09/02 | 2,250 | 2,310 | 2,230 | 2,265 | 6,057,000 |
| 2008/09/01 | 2,260 | 2,285 | 2,250 | 2,260 | 3,654,000 |
| 2008/08/29 | 2,260 | 2,315 | 2,255 | 2,305 | 6,627,000 |
| 2008/08/28 | 2,300 | 2,310 | 2,220 | 2,225 | 6,978,000 |
| 2008/08/27 | 2,320 | 2,340 | 2,290 | 2,295 | 5,996,000 |
| 2008/08/26 | 2,310 | 2,310 | 2,260 | 2,295 | 5,371,000 |
| 2008/08/25 | 2,335 | 2,345 | 2,320 | 2,320 | 4,368,000 |
| 2008/08/22 | 2,255 | 2,300 | 2,235 | 2,255 | 4,468,000 |
| 2008/08/21 | 2,295 | 2,300 | 2,250 | 2,265 | 5,735,000 |
| 2008/08/20 | 2,255 | 2,320 | 2,235 | 2,285 | 6,592,000 |
| 2008/08/19 | 2,265 | 2,280 | 2,245 | 2,250 | 7,112,000 |
| 2008/08/18 | 2,275 | 2,355 | 2,270 | 2,325 | 6,964,000 |
| 2008/08/15 | 2,240 | 2,300 | 2,230 | 2,275 | 8,102,000 |
| 2008/08/14 | 2,245 | 2,300 | 2,230 | 2,265 | 5,269,000 |
| 2008/08/13 | 2,375 | 2,375 | 2,300 | 2,320 | 6,261,000 |
| 2008/08/12 | 2,380 | 2,420 | 2,365 | 2,400 | 6,041,000 |
| 2008/08/11 | 2,355 | 2,410 | 2,350 | 2,380 | 4,944,000 |
| 2008/08/08 | 2,300 | 2,330 | 2,245 | 2,330 | 9,640,000 |
| 2008/08/07 | 2,430 | 2,430 | 2,320 | 2,360 | 8,730,000 |
| 2008/08/06 | 2,395 | 2,450 | 2,385 | 2,420 | 6,364,000 |
| 2008/08/05 | 2,365 | 2,365 | 2,280 | 2,340 | 8,385,000 |
| 2008/08/04 | 2,385 | 2,415 | 2,340 | 2,365 | 5,388,000 |
| 2008/08/01 | 2,430 | 2,435 | 2,340 | 2,375 | 5,803,000 |
| 2008/07/31 | 2,535 | 2,545 | 2,435 | 2,470 | 8,427,000 |
| 2008/07/30 | 2,515 | 2,555 | 2,500 | 2,520 | 5,454,000 |
| 2008/07/29 | 2,420 | 2,490 | 2,415 | 2,475 | 8,173,000 |
| 2008/07/28 | 2,435 | 2,520 | 2,435 | 2,465 | 5,753,000 |
| 2008/07/25 | 2,485 | 2,490 | 2,405 | 2,435 | 6,482,000 |
| 2008/07/24 | 2,445 | 2,525 | 2,425 | 2,525 | 9,655,000 |
| 2008/07/23 | 2,415 | 2,460 | 2,395 | 2,425 | 9,544,000 |
| 2008/07/22 | 2,315 | 2,340 | 2,250 | 2,335 | 7,632,000 |
| 2008/07/18 | 2,390 | 2,390 | 2,300 | 2,315 | 6,564,000 |
| 2008/07/17 | 2,335 | 2,370 | 2,320 | 2,325 | 9,485,000 |
| 2008/07/16 | 2,280 | 2,315 | 2,225 | 2,260 | 9,612,000 |
| 2008/07/15 | 2,380 | 2,395 | 2,285 | 2,315 | 9,777,000 |
| 2008/07/14 | 2,475 | 2,525 | 2,430 | 2,435 | 11,148,000 |
| 2008/07/11 | 2,500 | 2,500 | 2,415 | 2,465 | 9,997,000 |
| 2008/07/10 | 2,355 | 2,545 | 2,345 | 2,495 | 19,187,000 |
| 2008/07/09 | 2,340 | 2,410 | 2,330 | 2,395 | 9,435,000 |
| 2008/07/08 | 2,325 | 2,325 | 2,260 | 2,280 | 7,235,000 |
| 2008/07/07 | 2,290 | 2,380 | 2,250 | 2,350 | 8,237,000 |
| 2008/07/04 | 2,300 | 2,330 | 2,240 | 2,285 | 7,256,000 |
| 2008/07/03 | 2,210 | 2,320 | 2,205 | 2,290 | 8,364,000 |
| 2008/07/02 | 2,305 | 2,315 | 2,230 | 2,250 | 11,870,000 |
| 2008/07/01 | 2,240 | 2,270 | 2,205 | 2,225 | 8,131,000 |
| 2008/06/30 | 2,255 | 2,280 | 2,230 | 2,270 | 6,297,000 |
| 2008/06/27 | 2,260 | 2,270 | 2,210 | 2,250 | 7,133,000 |
| 2008/06/26 | 2,350 | 2,380 | 2,300 | 2,320 | 5,355,000 |
| 2008/06/25 | 2,345 | 2,355 | 2,305 | 2,350 | 5,713,000 |
| 2008/06/24 | 2,360 | 2,390 | 2,315 | 2,385 | 4,241,000 |
| 2008/06/23 | 2,355 | 2,380 | 2,305 | 2,355 | 6,627,000 |
| 2008/06/20 | 2,405 | 2,435 | 2,365 | 2,410 | 7,572,000 |
| 2008/06/19 | 2,435 | 2,450 | 2,375 | 2,415 | 6,311,000 |
| 2008/06/18 | 2,445 | 2,515 | 2,425 | 2,475 | 5,847,000 |
| 2008/06/17 | 2,455 | 2,500 | 2,425 | 2,440 | 6,123,000 |
| 2008/06/16 | 2,375 | 2,460 | 2,335 | 2,450 | 8,911,000 |
| 2008/06/13 | 2,325 | 2,390 | 2,255 | 2,360 | 13,396,000 |
| 2008/06/12 | 2,265 | 2,335 | 2,245 | 2,320 | 8,440,000 |
| 2008/06/11 | 2,350 | 2,375 | 2,300 | 2,345 | 7,970,000 |
| 2008/06/10 | 2,435 | 2,435 | 2,355 | 2,380 | 6,238,000 |
| 2008/06/09 | 2,385 | 2,475 | 2,380 | 2,440 | 5,093,000 |
| 2008/06/06 | 2,540 | 2,575 | 2,455 | 2,455 | 5,700,000 |
| 2008/06/05 | 2,560 | 2,565 | 2,485 | 2,485 | 4,793,000 |
| 2008/06/04 | 2,555 | 2,560 | 2,510 | 2,560 | 4,079,000 |
| 2008/06/03 | 2,585 | 2,590 | 2,530 | 2,550 | 7,519,000 |
| 2008/06/02 | 2,575 | 2,635 | 2,535 | 2,635 | 6,283,000 |
| 2008/05/30 | 2,590 | 2,625 | 2,525 | 2,615 | 9,056,000 |
| 2008/05/29 | 2,485 | 2,610 | 2,450 | 2,600 | 10,296,000 |
| 2008/05/28 | 2,575 | 2,595 | 2,490 | 2,490 | 7,966,000 |
| 2008/05/27 | 2,450 | 2,530 | 2,440 | 2,500 | 5,710,000 |
| 2008/05/26 | 2,540 | 2,575 | 2,435 | 2,440 | 8,390,000 |
| 2008/05/23 | 2,505 | 2,590 | 2,485 | 2,535 | 6,646,000 |
| 2008/05/22 | 2,445 | 2,540 | 2,435 | 2,535 | 14,534,000 |
| 2008/05/21 | 2,580 | 2,625 | 2,510 | 2,520 | 10,576,000 |
| 2008/05/20 | 2,705 | 2,705 | 2,620 | 2,660 | 7,373,000 |
| 2008/05/19 | 2,735 | 2,790 | 2,710 | 2,725 | 6,630,000 |
| 2008/05/16 | 2,750 | 2,785 | 2,630 | 2,690 | 8,093,000 |
| 2008/05/15 | 2,700 | 2,795 | 2,680 | 2,695 | 11,810,000 |
| 2008/05/14 | 2,600 | 2,675 | 2,560 | 2,665 | 9,165,000 |
| 2008/05/13 | 2,565 | 2,600 | 2,520 | 2,570 | 7,073,000 |
| 2008/05/12 | 2,550 | 2,610 | 2,525 | 2,565 | 12,952,000 |
| 2008/05/09 | 2,725 | 2,725 | 2,560 | 2,590 | 9,016,000 |
| 2008/05/08 | 2,690 | 2,715 | 2,660 | 2,700 | 6,121,000 |
| 2008/05/07 | 2,795 | 2,825 | 2,755 | 2,765 | 8,963,000 |
| 2008/05/02 | 2,705 | 2,740 | 2,675 | 2,715 | 11,372,000 |
| 2008/05/01 | 2,620 | 2,645 | 2,560 | 2,585 | 7,388,000 |
| 2008/04/30 | 2,610 | 2,685 | 2,545 | 2,620 | 8,837,000 |
| 2008/04/28 | 2,630 | 2,700 | 2,625 | 2,660 | 8,430,000 |
| 2008/04/25 | 2,515 | 2,595 | 2,495 | 2,565 | 9,305,000 |
| 2008/04/24 | 2,505 | 2,555 | 2,465 | 2,485 | 5,618,000 |
| 2008/04/23 | 2,435 | 2,540 | 2,410 | 2,495 | 7,168,000 |
| 2008/04/22 | 2,550 | 2,550 | 2,430 | 2,470 | 8,764,000 |
| 2008/04/21 | 2,545 | 2,595 | 2,525 | 2,565 | 9,428,000 |
| 2008/04/18 | 2,460 | 2,510 | 2,420 | 2,465 | 7,828,000 |
| 2008/04/17 | 2,465 | 2,485 | 2,420 | 2,435 | 11,035,000 |
| 2008/04/16 | 2,325 | 2,385 | 2,290 | 2,355 | 10,091,000 |
| 2008/04/15 | 2,215 | 2,275 | 2,160 | 2,245 | 8,399,000 |
| 2008/04/14 | 2,180 | 2,200 | 2,150 | 2,175 | 6,525,000 |
| 2008/04/11 | 2,200 | 2,290 | 2,145 | 2,260 | 12,906,000 |
| 2008/04/10 | 2,150 | 2,205 | 2,120 | 2,170 | 10,020,000 |
| 2008/04/09 | 2,295 | 2,315 | 2,190 | 2,250 | 10,697,000 |
| 2008/04/08 | 2,315 | 2,355 | 2,285 | 2,310 | 7,968,000 |
| 2008/04/07 | 2,265 | 2,395 | 2,255 | 2,330 | 7,941,000 |
| 2008/04/04 | 2,290 | 2,320 | 2,255 | 2,295 | 9,690,000 |
| 2008/04/03 | 2,270 | 2,370 | 2,225 | 2,330 | 13,735,000 |
| 2008/04/02 | 2,145 | 2,275 | 2,130 | 2,255 | 17,369,000 |
| 2008/04/01 | 1,966 | 2,030 | 1,961 | 2,010 | 7,664,000 |
| 2008/03/31 | 1,980 | 2,030 | 1,945 | 1,979 | 13,003,000 |
| 2008/03/28 | 1,941 | 2,025 | 1,885 | 2,020 | 10,068,000 |
| 2008/03/27 | 1,973 | 1,992 | 1,943 | 1,956 | 11,390,000 |
| 2008/03/26 | 1,941 | 1,975 | 1,911 | 1,943 | 7,471,000 |
| 2008/03/25 | 1,977 | 1,995 | 1,855 | 1,944 | 10,721,000 |
| 2008/03/24 | 1,900 | 1,995 | 1,884 | 1,947 | 9,457,000 |
| 2008/03/21 | 1,866 | 1,943 | 1,846 | 1,927 | 11,074,000 |
| 2008/03/19 | 1,844 | 1,883 | 1,798 | 1,830 | 11,545,000 |
| 2008/03/18 | 1,725 | 1,790 | 1,713 | 1,754 | 11,642,000 |
| 2008/03/17 | 1,796 | 1,806 | 1,709 | 1,730 | 16,914,000 |
| 2008/03/14 | 1,904 | 1,906 | 1,827 | 1,856 | 13,688,000 |
| 2008/03/13 | 1,960 | 1,965 | 1,879 | 1,911 | 18,565,000 |
| 2008/03/12 | 2,080 | 2,095 | 1,998 | 2,010 | 10,772,000 |
| 2008/03/11 | 1,881 | 1,965 | 1,856 | 1,940 | 11,191,000 |
| 2008/03/10 | 1,891 | 1,925 | 1,866 | 1,883 | 12,065,000 |
| 2008/03/07 | 1,971 | 1,980 | 1,907 | 1,921 | 18,146,000 |
| 2008/03/06 | 1,995 | 2,100 | 1,995 | 2,065 | 11,683,000 |
| 2008/03/05 | 2,010 | 2,025 | 1,948 | 1,997 | 16,840,000 |
| 2008/03/04 | 2,085 | 2,120 | 2,005 | 2,020 | 12,486,000 |
| 2008/03/03 | 2,060 | 2,135 | 2,060 | 2,080 | 9,467,000 |
| 2008/02/29 | 2,205 | 2,225 | 2,155 | 2,180 | 8,602,000 |
| 2008/02/28 | 2,210 | 2,295 | 2,190 | 2,280 | 7,713,000 |
| 2008/02/27 | 2,285 | 2,290 | 2,245 | 2,260 | 9,019,000 |
| 2008/02/26 | 2,270 | 2,300 | 2,200 | 2,210 | 12,042,000 |
| 2008/02/25 | 2,085 | 2,175 | 2,065 | 2,150 | 9,706,000 |
| 2008/02/22 | 2,075 | 2,140 | 2,040 | 2,075 | 11,394,000 |
| 2008/02/21 | 2,065 | 2,190 | 2,065 | 2,135 | 12,570,000 |
| 2008/02/20 | 2,245 | 2,255 | 2,095 | 2,105 | 14,911,000 |
| 2008/02/19 | 2,345 | 2,375 | 2,260 | 2,285 | 9,848,000 |
| 2008/02/18 | 2,250 | 2,345 | 2,250 | 2,295 | 9,344,000 |
| 2008/02/15 | 2,195 | 2,260 | 2,150 | 2,235 | 12,603,000 |
| 2008/02/14 | 2,160 | 2,190 | 2,105 | 2,190 | 8,325,000 |
| 2008/02/13 | 2,165 | 2,180 | 2,075 | 2,080 | 7,356,000 |
| 2008/02/12 | 2,110 | 2,180 | 2,080 | 2,125 | 8,352,000 |
| 2008/02/08 | 2,210 | 2,290 | 2,135 | 2,160 | 10,828,000 |
| 2008/02/07 | 2,245 | 2,270 | 2,160 | 2,250 | 8,121,000 |
| 2008/02/06 | 2,255 | 2,320 | 2,255 | 2,255 | 7,775,000 |
| 2008/02/05 | 2,440 | 2,460 | 2,380 | 2,415 | 9,016,000 |
| 2008/02/04 | 2,450 | 2,495 | 2,430 | 2,495 | 7,763,000 |
| 2008/02/01 | 2,425 | 2,490 | 2,375 | 2,375 | 8,776,000 |
| 2008/01/31 | 2,290 | 2,485 | 2,265 | 2,430 | 12,544,000 |
| 2008/01/30 | 2,380 | 2,445 | 2,325 | 2,370 | 10,349,000 |
| 2008/01/29 | 2,345 | 2,390 | 2,290 | 2,340 | 9,104,000 |
| 2008/01/28 | 2,300 | 2,315 | 2,220 | 2,230 | 10,895,000 |
| 2008/01/25 | 2,270 | 2,360 | 2,245 | 2,360 | 12,014,000 |
| 2008/01/24 | 2,160 | 2,290 | 2,155 | 2,245 | 20,044,000 |
| 2008/01/23 | 2,155 | 2,160 | 2,020 | 2,040 | 12,341,000 |
| 2008/01/22 | 2,005 | 2,060 | 1,986 | 1,992 | 16,993,000 |
| 2008/01/21 | 2,190 | 2,235 | 2,130 | 2,165 | 14,417,000 |
| 2008/01/18 | 2,010 | 2,280 | 2,005 | 2,255 | 22,902,000 |
| 2008/01/17 | 2,100 | 2,145 | 2,040 | 2,130 | 18,309,000 |
| 2008/01/16 | 2,000 | 2,065 | 1,974 | 2,005 | 19,391,000 |
| 2008/01/15 | 2,100 | 2,155 | 2,035 | 2,070 | 17,667,000 |
| 2008/01/11 | 2,200 | 2,225 | 2,070 | 2,085 | 13,906,000 |
| 2008/01/10 | 2,205 | 2,230 | 2,190 | 2,200 | 8,280,000 |
| 2008/01/09 | 2,180 | 2,280 | 2,150 | 2,275 | 8,314,000 |
| 2008/01/08 | 2,215 | 2,245 | 2,160 | 2,220 | 9,168,000 |
| 2008/01/07 | 2,200 | 2,290 | 2,200 | 2,210 | 7,587,000 |
| 2008/01/04 | 2,310 | 2,315 | 2,255 | 2,275 | 6,764,000 |