日本ハム(2282)の株価時系列情報
日本ハム(2282)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 | 1,322 | 1,350 | 1,309 | 1,347 | 449,000 |
| 2008/12/29 | 1,325 | 1,327 | 1,303 | 1,313 | 345,000 |
| 2008/12/26 | 1,319 | 1,339 | 1,318 | 1,339 | 424,000 |
| 2008/12/25 | 1,299 | 1,319 | 1,299 | 1,318 | 287,000 |
| 2008/12/24 | 1,300 | 1,323 | 1,288 | 1,319 | 693,000 |
| 2008/12/22 | 1,326 | 1,348 | 1,322 | 1,334 | 857,000 |
| 2008/12/19 | 1,267 | 1,315 | 1,256 | 1,286 | 1,181,000 |
| 2008/12/18 | 1,286 | 1,299 | 1,266 | 1,287 | 1,565,000 |
| 2008/12/17 | 1,289 | 1,308 | 1,264 | 1,285 | 1,666,000 |
| 2008/12/16 | 1,268 | 1,288 | 1,262 | 1,269 | 1,065,000 |
| 2008/12/15 | 1,225 | 1,272 | 1,207 | 1,264 | 1,092,000 |
| 2008/12/12 | 1,214 | 1,229 | 1,172 | 1,202 | 3,780,000 |
| 2008/12/11 | 1,260 | 1,270 | 1,225 | 1,266 | 1,663,000 |
| 2008/12/10 | 1,265 | 1,282 | 1,244 | 1,280 | 1,252,000 |
| 2008/12/09 | 1,240 | 1,267 | 1,218 | 1,245 | 1,259,000 |
| 2008/12/08 | 1,187 | 1,242 | 1,185 | 1,234 | 1,186,000 |
| 2008/12/05 | 1,207 | 1,210 | 1,185 | 1,190 | 1,058,000 |
| 2008/12/04 | 1,222 | 1,228 | 1,195 | 1,208 | 1,325,000 |
| 2008/12/03 | 1,203 | 1,215 | 1,185 | 1,205 | 1,533,000 |
| 2008/12/02 | 1,115 | 1,184 | 1,112 | 1,155 | 1,818,000 |
| 2008/12/01 | 1,186 | 1,211 | 1,180 | 1,195 | 942,000 |
| 2008/11/28 | 1,225 | 1,232 | 1,184 | 1,196 | 1,933,000 |
| 2008/11/27 | 1,249 | 1,262 | 1,238 | 1,252 | 882,000 |
| 2008/11/26 | 1,213 | 1,250 | 1,206 | 1,229 | 1,279,000 |
| 2008/11/25 | 1,222 | 1,275 | 1,192 | 1,233 | 1,924,000 |
| 2008/11/21 | 1,150 | 1,200 | 1,150 | 1,182 | 1,673,000 |
| 2008/11/20 | 1,205 | 1,229 | 1,187 | 1,187 | 1,839,000 |
| 2008/11/19 | 1,253 | 1,272 | 1,228 | 1,256 | 2,098,000 |
| 2008/11/18 | 1,266 | 1,300 | 1,251 | 1,292 | 1,901,000 |
| 2008/11/17 | 1,260 | 1,295 | 1,237 | 1,266 | 1,541,000 |
| 2008/11/14 | 1,283 | 1,296 | 1,263 | 1,280 | 2,504,000 |
| 2008/11/13 | 1,202 | 1,269 | 1,200 | 1,229 | 2,529,000 |
| 2008/11/12 | 1,217 | 1,289 | 1,217 | 1,266 | 1,927,000 |
| 2008/11/11 | 1,294 | 1,320 | 1,264 | 1,297 | 1,949,000 |
| 2008/11/10 | 1,330 | 1,341 | 1,255 | 1,294 | 2,383,000 |
| 2008/11/07 | 1,224 | 1,282 | 1,224 | 1,260 | 3,115,000 |
| 2008/11/06 | 1,297 | 1,329 | 1,244 | 1,283 | 3,083,000 |
| 2008/11/05 | 1,425 | 1,426 | 1,347 | 1,377 | 2,628,000 |
| 2008/11/04 | 1,361 | 1,422 | 1,352 | 1,405 | 2,016,000 |
| 2008/10/31 | 1,330 | 1,410 | 1,301 | 1,322 | 2,590,000 |
| 2008/10/30 | 1,342 | 1,442 | 1,320 | 1,442 | 2,436,000 |
| 2008/10/29 | 1,256 | 1,344 | 1,241 | 1,341 | 3,535,000 |
| 2008/10/28 | 1,216 | 1,290 | 1,154 | 1,276 | 3,797,000 |
| 2008/10/27 | 1,237 | 1,265 | 1,162 | 1,176 | 5,986,000 |
| 2008/10/24 | 1,155 | 1,319 | 1,140 | 1,168 | 5,296,000 |
| 2008/10/23 | 1,193 | 1,242 | 1,164 | 1,235 | 3,756,000 |
| 2008/10/22 | 1,253 | 1,306 | 1,251 | 1,253 | 1,753,000 |
| 2008/10/21 | 1,330 | 1,338 | 1,307 | 1,326 | 2,040,000 |
| 2008/10/20 | 1,350 | 1,351 | 1,271 | 1,324 | 3,189,000 |
| 2008/10/17 | 1,274 | 1,334 | 1,267 | 1,334 | 3,396,000 |
| 2008/10/16 | 1,200 | 1,295 | 1,200 | 1,234 | 3,818,000 |
| 2008/10/15 | 1,264 | 1,319 | 1,245 | 1,306 | 2,204,000 |
| 2008/10/14 | 1,266 | 1,293 | 1,213 | 1,264 | 2,446,000 |
| 2008/10/10 | 1,124 | 1,212 | 1,124 | 1,166 | 5,128,000 |
| 2008/10/09 | 1,383 | 1,438 | 1,315 | 1,324 | 3,096,000 |
| 2008/10/08 | 1,450 | 1,452 | 1,334 | 1,363 | 3,252,000 |
| 2008/10/07 | 1,556 | 1,576 | 1,503 | 1,508 | 3,999,000 |
| 2008/10/06 | 1,699 | 1,699 | 1,596 | 1,601 | 2,165,000 |
| 2008/10/03 | 1,650 | 1,684 | 1,621 | 1,646 | 2,684,000 |
| 2008/10/02 | 1,626 | 1,652 | 1,608 | 1,631 | 2,067,000 |
| 2008/10/01 | 1,573 | 1,604 | 1,556 | 1,597 | 2,164,000 |
| 2008/09/30 | 1,570 | 1,597 | 1,554 | 1,584 | 1,952,000 |
| 2008/09/29 | 1,570 | 1,604 | 1,568 | 1,603 | 1,864,000 |
| 2008/09/26 | 1,579 | 1,589 | 1,552 | 1,573 | 1,770,000 |
| 2008/09/25 | 1,578 | 1,584 | 1,550 | 1,578 | 2,245,000 |
| 2008/09/24 | 1,563 | 1,628 | 1,563 | 1,608 | 2,418,000 |
| 2008/09/22 | 1,640 | 1,640 | 1,584 | 1,593 | 1,159,000 |
| 2008/09/19 | 1,640 | 1,650 | 1,595 | 1,608 | 2,634,000 |
| 2008/09/18 | 1,616 | 1,650 | 1,606 | 1,638 | 3,284,000 |
| 2008/09/17 | 1,720 | 1,720 | 1,654 | 1,682 | 2,888,000 |
| 2008/09/16 | 1,610 | 1,637 | 1,603 | 1,605 | 2,283,000 |
| 2008/09/12 | 1,711 | 1,720 | 1,630 | 1,635 | 4,114,000 |
| 2008/09/11 | 1,694 | 1,727 | 1,657 | 1,690 | 2,634,000 |
| 2008/09/10 | 1,669 | 1,684 | 1,633 | 1,666 | 2,026,000 |
| 2008/09/09 | 1,633 | 1,675 | 1,604 | 1,668 | 2,010,000 |
| 2008/09/08 | 1,666 | 1,690 | 1,625 | 1,632 | 2,837,000 |
| 2008/09/05 | 1,782 | 1,793 | 1,659 | 1,666 | 4,708,000 |
| 2008/09/04 | 1,819 | 1,860 | 1,812 | 1,842 | 3,228,000 |
| 2008/09/03 | 1,789 | 1,817 | 1,775 | 1,815 | 2,470,000 |
| 2008/09/02 | 1,772 | 1,806 | 1,757 | 1,775 | 1,863,000 |
| 2008/09/01 | 1,764 | 1,791 | 1,752 | 1,771 | 1,204,000 |
| 2008/08/29 | 1,800 | 1,825 | 1,778 | 1,780 | 2,511,000 |
| 2008/08/28 | 1,739 | 1,771 | 1,735 | 1,768 | 1,733,000 |
| 2008/08/27 | 1,722 | 1,732 | 1,711 | 1,731 | 1,136,000 |
| 2008/08/26 | 1,716 | 1,729 | 1,714 | 1,721 | 1,077,000 |
| 2008/08/25 | 1,734 | 1,734 | 1,710 | 1,716 | 1,025,000 |
| 2008/08/22 | 1,735 | 1,739 | 1,705 | 1,721 | 1,139,000 |
| 2008/08/21 | 1,738 | 1,738 | 1,706 | 1,719 | 1,843,000 |
| 2008/08/20 | 1,700 | 1,741 | 1,700 | 1,737 | 1,495,000 |
| 2008/08/19 | 1,727 | 1,745 | 1,693 | 1,727 | 1,327,000 |
| 2008/08/18 | 1,711 | 1,740 | 1,693 | 1,726 | 1,778,000 |
| 2008/08/15 | 1,695 | 1,717 | 1,688 | 1,710 | 1,007,000 |
| 2008/08/14 | 1,682 | 1,697 | 1,667 | 1,684 | 1,313,000 |
| 2008/08/13 | 1,660 | 1,710 | 1,650 | 1,699 | 2,783,000 |
| 2008/08/12 | 1,744 | 1,745 | 1,676 | 1,690 | 3,278,000 |
| 2008/08/11 | 1,716 | 1,780 | 1,712 | 1,754 | 3,646,000 |
| 2008/08/08 | 1,667 | 1,677 | 1,637 | 1,651 | 3,759,000 |
| 2008/08/07 | 1,675 | 1,695 | 1,655 | 1,685 | 2,367,000 |
| 2008/08/06 | 1,693 | 1,693 | 1,660 | 1,667 | 2,835,000 |
| 2008/08/05 | 1,696 | 1,700 | 1,649 | 1,655 | 2,177,000 |
| 2008/08/04 | 1,694 | 1,706 | 1,685 | 1,700 | 1,431,000 |
| 2008/08/01 | 1,697 | 1,715 | 1,691 | 1,703 | 1,858,000 |
| 2008/07/31 | 1,719 | 1,722 | 1,690 | 1,710 | 2,916,000 |
| 2008/07/30 | 1,684 | 1,719 | 1,681 | 1,698 | 1,918,000 |
| 2008/07/29 | 1,670 | 1,679 | 1,665 | 1,676 | 2,228,000 |
| 2008/07/28 | 1,631 | 1,675 | 1,630 | 1,670 | 2,565,000 |
| 2008/07/25 | 1,600 | 1,626 | 1,595 | 1,618 | 2,042,000 |
| 2008/07/24 | 1,591 | 1,604 | 1,575 | 1,604 | 2,041,000 |
| 2008/07/23 | 1,580 | 1,604 | 1,567 | 1,572 | 2,216,000 |
| 2008/07/22 | 1,585 | 1,604 | 1,570 | 1,579 | 2,265,000 |
| 2008/07/18 | 1,542 | 1,576 | 1,542 | 1,555 | 2,349,000 |
| 2008/07/17 | 1,571 | 1,580 | 1,540 | 1,552 | 2,019,000 |
| 2008/07/16 | 1,550 | 1,597 | 1,549 | 1,596 | 1,704,000 |
| 2008/07/15 | 1,564 | 1,564 | 1,530 | 1,538 | 1,815,000 |
| 2008/07/14 | 1,570 | 1,593 | 1,553 | 1,563 | 1,978,000 |
| 2008/07/11 | 1,551 | 1,597 | 1,525 | 1,568 | 3,653,000 |
| 2008/07/10 | 1,514 | 1,568 | 1,513 | 1,550 | 3,900,000 |
| 2008/07/09 | 1,498 | 1,524 | 1,491 | 1,494 | 3,360,000 |
| 2008/07/08 | 1,440 | 1,477 | 1,438 | 1,453 | 2,170,000 |
| 2008/07/07 | 1,415 | 1,440 | 1,401 | 1,432 | 2,378,000 |
| 2008/07/04 | 1,382 | 1,403 | 1,372 | 1,395 | 2,674,000 |
| 2008/07/03 | 1,393 | 1,398 | 1,365 | 1,376 | 3,001,000 |
| 2008/07/02 | 1,423 | 1,435 | 1,394 | 1,404 | 2,597,000 |
| 2008/07/01 | 1,418 | 1,422 | 1,401 | 1,414 | 2,407,000 |
| 2008/06/30 | 1,430 | 1,464 | 1,414 | 1,438 | 1,865,000 |
| 2008/06/27 | 1,426 | 1,449 | 1,426 | 1,449 | 1,314,000 |
| 2008/06/26 | 1,498 | 1,499 | 1,462 | 1,466 | 1,674,000 |
| 2008/06/25 | 1,493 | 1,498 | 1,479 | 1,498 | 1,049,000 |
| 2008/06/24 | 1,450 | 1,495 | 1,450 | 1,492 | 909,000 |
| 2008/06/23 | 1,450 | 1,481 | 1,436 | 1,468 | 1,469,000 |
| 2008/06/20 | 1,476 | 1,490 | 1,452 | 1,457 | 1,424,000 |
| 2008/06/19 | 1,470 | 1,480 | 1,459 | 1,475 | 1,419,000 |
| 2008/06/18 | 1,488 | 1,498 | 1,466 | 1,469 | 1,924,000 |
| 2008/06/17 | 1,450 | 1,478 | 1,449 | 1,468 | 2,054,000 |
| 2008/06/16 | 1,484 | 1,505 | 1,478 | 1,500 | 1,423,000 |
| 2008/06/13 | 1,491 | 1,493 | 1,437 | 1,469 | 6,943,000 |
| 2008/06/12 | 1,484 | 1,488 | 1,462 | 1,472 | 2,306,000 |
| 2008/06/11 | 1,489 | 1,502 | 1,465 | 1,501 | 3,203,000 |
| 2008/06/10 | 1,487 | 1,488 | 1,446 | 1,458 | 1,586,000 |
| 2008/06/09 | 1,419 | 1,482 | 1,397 | 1,467 | 1,891,000 |
| 2008/06/06 | 1,485 | 1,485 | 1,433 | 1,439 | 1,676,000 |
| 2008/06/05 | 1,404 | 1,456 | 1,403 | 1,450 | 3,050,000 |
| 2008/06/04 | 1,376 | 1,397 | 1,369 | 1,394 | 1,342,000 |
| 2008/06/03 | 1,375 | 1,377 | 1,360 | 1,377 | 1,722,000 |
| 2008/06/02 | 1,392 | 1,406 | 1,353 | 1,402 | 2,133,000 |
| 2008/05/30 | 1,420 | 1,425 | 1,388 | 1,391 | 1,653,000 |
| 2008/05/29 | 1,390 | 1,414 | 1,387 | 1,405 | 2,028,000 |
| 2008/05/28 | 1,392 | 1,397 | 1,359 | 1,364 | 1,505,000 |
| 2008/05/27 | 1,360 | 1,370 | 1,346 | 1,357 | 704,000 |
| 2008/05/26 | 1,360 | 1,374 | 1,344 | 1,355 | 1,807,000 |
| 2008/05/23 | 1,349 | 1,374 | 1,332 | 1,368 | 1,220,000 |
| 2008/05/22 | 1,330 | 1,352 | 1,309 | 1,348 | 2,226,000 |
| 2008/05/21 | 1,346 | 1,381 | 1,336 | 1,350 | 2,210,000 |
| 2008/05/20 | 1,336 | 1,379 | 1,333 | 1,367 | 4,776,000 |
| 2008/05/19 | 1,360 | 1,361 | 1,311 | 1,336 | 4,408,000 |
| 2008/05/16 | 1,257 | 1,275 | 1,241 | 1,262 | 1,742,000 |
| 2008/05/15 | 1,275 | 1,286 | 1,265 | 1,281 | 1,430,000 |
| 2008/05/14 | 1,297 | 1,297 | 1,273 | 1,285 | 1,735,000 |
| 2008/05/13 | 1,299 | 1,302 | 1,275 | 1,296 | 2,037,000 |
| 2008/05/12 | 1,275 | 1,317 | 1,270 | 1,301 | 1,765,000 |
| 2008/05/09 | 1,321 | 1,323 | 1,286 | 1,291 | 2,063,000 |
| 2008/05/08 | 1,302 | 1,325 | 1,302 | 1,320 | 929,000 |
| 2008/05/07 | 1,325 | 1,328 | 1,298 | 1,301 | 1,452,000 |
| 2008/05/02 | 1,335 | 1,335 | 1,302 | 1,305 | 1,617,000 |
| 2008/05/01 | 1,316 | 1,325 | 1,310 | 1,316 | 1,006,000 |
| 2008/04/30 | 1,335 | 1,342 | 1,312 | 1,332 | 1,507,000 |
| 2008/04/28 | 1,354 | 1,354 | 1,331 | 1,337 | 1,297,000 |
| 2008/04/25 | 1,343 | 1,363 | 1,340 | 1,353 | 1,110,000 |
| 2008/04/24 | 1,345 | 1,348 | 1,328 | 1,345 | 1,282,000 |
| 2008/04/23 | 1,349 | 1,349 | 1,336 | 1,340 | 1,102,000 |
| 2008/04/22 | 1,340 | 1,355 | 1,337 | 1,354 | 1,739,000 |
| 2008/04/21 | 1,345 | 1,345 | 1,314 | 1,337 | 2,171,000 |
| 2008/04/18 | 1,361 | 1,364 | 1,329 | 1,344 | 1,508,000 |
| 2008/04/17 | 1,395 | 1,398 | 1,339 | 1,343 | 2,625,000 |
| 2008/04/16 | 1,388 | 1,395 | 1,371 | 1,376 | 1,835,000 |
| 2008/04/15 | 1,405 | 1,405 | 1,377 | 1,386 | 1,898,000 |
| 2008/04/14 | 1,398 | 1,417 | 1,394 | 1,412 | 1,226,000 |
| 2008/04/11 | 1,441 | 1,441 | 1,414 | 1,436 | 2,978,000 |
| 2008/04/10 | 1,458 | 1,482 | 1,438 | 1,440 | 2,071,000 |
| 2008/04/09 | 1,460 | 1,472 | 1,434 | 1,457 | 1,855,000 |
| 2008/04/08 | 1,452 | 1,484 | 1,442 | 1,449 | 2,998,000 |
| 2008/04/07 | 1,451 | 1,479 | 1,444 | 1,477 | 2,733,000 |
| 2008/04/04 | 1,490 | 1,492 | 1,470 | 1,483 | 2,741,000 |
| 2008/04/03 | 1,485 | 1,507 | 1,477 | 1,502 | 1,956,000 |
| 2008/04/02 | 1,512 | 1,523 | 1,502 | 1,515 | 2,346,000 |
| 2008/04/01 | 1,473 | 1,503 | 1,472 | 1,482 | 2,735,000 |
| 2008/03/31 | 1,479 | 1,485 | 1,453 | 1,472 | 2,640,000 |
| 2008/03/28 | 1,433 | 1,461 | 1,423 | 1,459 | 2,258,000 |
| 2008/03/27 | 1,390 | 1,433 | 1,375 | 1,433 | 2,147,000 |
| 2008/03/26 | 1,366 | 1,390 | 1,341 | 1,385 | 1,749,000 |
| 2008/03/25 | 1,393 | 1,400 | 1,370 | 1,379 | 1,140,000 |
| 2008/03/24 | 1,405 | 1,405 | 1,371 | 1,379 | 1,466,000 |
| 2008/03/21 | 1,382 | 1,409 | 1,380 | 1,406 | 1,092,000 |
| 2008/03/19 | 1,400 | 1,407 | 1,364 | 1,370 | 1,493,000 |
| 2008/03/18 | 1,348 | 1,383 | 1,341 | 1,373 | 2,544,000 |
| 2008/03/17 | 1,337 | 1,370 | 1,328 | 1,345 | 2,904,000 |
| 2008/03/14 | 1,344 | 1,385 | 1,319 | 1,357 | 6,046,000 |
| 2008/03/13 | 1,369 | 1,382 | 1,352 | 1,353 | 2,260,000 |
| 2008/03/12 | 1,375 | 1,387 | 1,362 | 1,368 | 2,443,000 |
| 2008/03/11 | 1,320 | 1,337 | 1,309 | 1,333 | 2,136,000 |
| 2008/03/10 | 1,303 | 1,338 | 1,303 | 1,316 | 2,081,000 |
| 2008/03/07 | 1,280 | 1,322 | 1,272 | 1,310 | 1,597,000 |
| 2008/03/06 | 1,288 | 1,344 | 1,288 | 1,329 | 1,726,000 |
| 2008/03/05 | 1,262 | 1,296 | 1,258 | 1,287 | 2,011,000 |
| 2008/03/04 | 1,274 | 1,275 | 1,228 | 1,261 | 2,911,000 |
| 2008/03/03 | 1,269 | 1,269 | 1,241 | 1,251 | 2,754,000 |
| 2008/02/29 | 1,282 | 1,295 | 1,270 | 1,289 | 2,366,000 |
| 2008/02/28 | 1,290 | 1,303 | 1,258 | 1,297 | 2,350,000 |
| 2008/02/27 | 1,288 | 1,326 | 1,287 | 1,310 | 2,167,000 |
| 2008/02/26 | 1,317 | 1,325 | 1,274 | 1,287 | 1,278,000 |
| 2008/02/25 | 1,280 | 1,321 | 1,275 | 1,316 | 1,738,000 |
| 2008/02/22 | 1,277 | 1,287 | 1,261 | 1,272 | 1,396,000 |
| 2008/02/21 | 1,287 | 1,299 | 1,267 | 1,289 | 1,503,000 |
| 2008/02/20 | 1,305 | 1,310 | 1,274 | 1,275 | 1,980,000 |
| 2008/02/19 | 1,312 | 1,333 | 1,312 | 1,315 | 1,426,000 |
| 2008/02/18 | 1,306 | 1,320 | 1,291 | 1,295 | 1,878,000 |
| 2008/02/15 | 1,290 | 1,312 | 1,287 | 1,310 | 3,174,000 |
| 2008/02/14 | 1,230 | 1,275 | 1,230 | 1,274 | 3,365,000 |
| 2008/02/13 | 1,171 | 1,194 | 1,136 | 1,189 | 2,726,000 |
| 2008/02/12 | 1,144 | 1,199 | 1,141 | 1,189 | 1,429,000 |
| 2008/02/08 | 1,140 | 1,168 | 1,140 | 1,161 | 2,593,000 |
| 2008/02/07 | 1,170 | 1,170 | 1,156 | 1,159 | 1,124,000 |
| 2008/02/06 | 1,209 | 1,214 | 1,170 | 1,175 | 1,392,000 |
| 2008/02/05 | 1,207 | 1,214 | 1,198 | 1,214 | 998,000 |
| 2008/02/04 | 1,204 | 1,212 | 1,195 | 1,209 | 991,000 |
| 2008/02/01 | 1,214 | 1,219 | 1,160 | 1,179 | 1,282,000 |
| 2008/01/31 | 1,151 | 1,199 | 1,151 | 1,198 | 1,260,000 |
| 2008/01/30 | 1,187 | 1,187 | 1,142 | 1,159 | 1,667,000 |
| 2008/01/29 | 1,163 | 1,188 | 1,159 | 1,180 | 959,000 |
| 2008/01/28 | 1,171 | 1,189 | 1,162 | 1,162 | 1,872,000 |
| 2008/01/25 | 1,175 | 1,191 | 1,151 | 1,183 | 1,716,000 |
| 2008/01/24 | 1,147 | 1,167 | 1,137 | 1,160 | 2,320,000 |
| 2008/01/23 | 1,165 | 1,168 | 1,107 | 1,127 | 2,078,000 |
| 2008/01/22 | 1,146 | 1,171 | 1,130 | 1,139 | 1,931,000 |
| 2008/01/21 | 1,174 | 1,185 | 1,148 | 1,157 | 3,469,000 |
| 2008/01/18 | 1,172 | 1,220 | 1,159 | 1,212 | 3,731,000 |
| 2008/01/17 | 1,173 | 1,193 | 1,151 | 1,192 | 3,342,000 |
| 2008/01/16 | 1,117 | 1,194 | 1,113 | 1,172 | 4,724,000 |
| 2008/01/15 | 1,121 | 1,130 | 1,084 | 1,098 | 2,112,000 |
| 2008/01/11 | 1,098 | 1,109 | 1,078 | 1,082 | 1,828,000 |
| 2008/01/10 | 1,108 | 1,111 | 1,086 | 1,100 | 1,005,000 |
| 2008/01/09 | 1,084 | 1,095 | 1,075 | 1,091 | 1,020,000 |
| 2008/01/08 | 1,074 | 1,098 | 1,071 | 1,083 | 1,230,000 |
| 2008/01/07 | 1,088 | 1,088 | 1,061 | 1,067 | 1,461,000 |
| 2008/01/04 | 1,127 | 1,130 | 1,082 | 1,090 | 791,000 |