キリンホールディングス(2503)の株価時系列情報
キリンホールディングス(2503)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 | 1,170 | 1,176 | 1,142 | 1,176 | 2,193,000 |
| 2008/12/29 | 1,145 | 1,152 | 1,118 | 1,150 | 1,854,000 |
| 2008/12/26 | 1,136 | 1,151 | 1,134 | 1,144 | 1,362,000 |
| 2008/12/25 | 1,121 | 1,132 | 1,121 | 1,132 | 761,000 |
| 2008/12/24 | 1,142 | 1,146 | 1,122 | 1,131 | 2,638,000 |
| 2008/12/22 | 1,121 | 1,152 | 1,121 | 1,150 | 3,363,000 |
| 2008/12/19 | 1,119 | 1,147 | 1,116 | 1,130 | 2,916,000 |
| 2008/12/18 | 1,102 | 1,129 | 1,102 | 1,109 | 2,931,000 |
| 2008/12/17 | 1,122 | 1,126 | 1,091 | 1,121 | 3,565,000 |
| 2008/12/16 | 1,116 | 1,124 | 1,100 | 1,102 | 2,109,000 |
| 2008/12/15 | 1,112 | 1,143 | 1,107 | 1,135 | 2,835,000 |
| 2008/12/12 | 1,113 | 1,113 | 1,058 | 1,082 | 7,134,000 |
| 2008/12/11 | 1,127 | 1,153 | 1,125 | 1,153 | 2,681,000 |
| 2008/12/10 | 1,130 | 1,173 | 1,130 | 1,150 | 4,017,000 |
| 2008/12/09 | 1,126 | 1,148 | 1,113 | 1,148 | 4,064,000 |
| 2008/12/08 | 1,092 | 1,131 | 1,084 | 1,109 | 3,253,000 |
| 2008/12/05 | 1,116 | 1,118 | 1,093 | 1,095 | 3,281,000 |
| 2008/12/04 | 1,116 | 1,123 | 1,087 | 1,103 | 3,909,000 |
| 2008/12/03 | 1,105 | 1,116 | 1,084 | 1,115 | 2,640,000 |
| 2008/12/02 | 1,081 | 1,105 | 1,068 | 1,087 | 4,288,000 |
| 2008/12/01 | 1,145 | 1,145 | 1,117 | 1,137 | 2,469,000 |
| 2008/11/28 | 1,162 | 1,162 | 1,133 | 1,158 | 3,653,000 |
| 2008/11/27 | 1,162 | 1,170 | 1,149 | 1,161 | 2,932,000 |
| 2008/11/26 | 1,110 | 1,134 | 1,107 | 1,122 | 3,019,000 |
| 2008/11/25 | 1,131 | 1,150 | 1,101 | 1,150 | 5,362,000 |
| 2008/11/21 | 1,027 | 1,078 | 1,015 | 1,067 | 4,878,000 |
| 2008/11/20 | 1,064 | 1,085 | 1,047 | 1,048 | 4,559,000 |
| 2008/11/19 | 1,080 | 1,080 | 1,027 | 1,064 | 4,625,000 |
| 2008/11/18 | 1,087 | 1,098 | 1,074 | 1,082 | 4,922,000 |
| 2008/11/17 | 1,075 | 1,136 | 1,057 | 1,100 | 5,944,000 |
| 2008/11/14 | 1,061 | 1,081 | 1,033 | 1,074 | 7,806,000 |
| 2008/11/13 | 1,000 | 1,006 | 975 | 981 | 5,899,000 |
| 2008/11/12 | 1,023 | 1,030 | 1,004 | 1,009 | 6,259,000 |
| 2008/11/11 | 1,091 | 1,093 | 1,058 | 1,063 | 5,946,000 |
| 2008/11/10 | 1,140 | 1,153 | 1,097 | 1,111 | 3,272,000 |
| 2008/11/07 | 1,101 | 1,129 | 1,078 | 1,100 | 5,355,000 |
| 2008/11/06 | 1,133 | 1,146 | 1,106 | 1,121 | 5,871,000 |
| 2008/11/05 | 1,205 | 1,208 | 1,153 | 1,208 | 5,072,000 |
| 2008/11/04 | 1,107 | 1,135 | 1,089 | 1,125 | 2,876,000 |
| 2008/10/31 | 1,125 | 1,125 | 1,060 | 1,067 | 5,283,000 |
| 2008/10/30 | 1,084 | 1,120 | 1,038 | 1,105 | 5,619,000 |
| 2008/10/29 | 1,058 | 1,140 | 1,009 | 1,082 | 5,635,000 |
| 2008/10/28 | 987 | 1,057 | 964 | 1,057 | 6,739,000 |
| 2008/10/27 | 1,025 | 1,057 | 949 | 958 | 7,897,000 |
| 2008/10/24 | 1,117 | 1,117 | 1,052 | 1,065 | 7,253,000 |
| 2008/10/23 | 1,100 | 1,123 | 1,075 | 1,116 | 5,601,000 |
| 2008/10/22 | 1,201 | 1,220 | 1,150 | 1,150 | 4,536,000 |
| 2008/10/21 | 1,215 | 1,218 | 1,157 | 1,181 | 3,630,000 |
| 2008/10/20 | 1,171 | 1,180 | 1,118 | 1,165 | 3,320,000 |
| 2008/10/17 | 1,094 | 1,135 | 1,092 | 1,131 | 4,743,000 |
| 2008/10/16 | 1,053 | 1,089 | 1,031 | 1,054 | 7,004,000 |
| 2008/10/15 | 1,100 | 1,209 | 1,100 | 1,193 | 5,595,000 |
| 2008/10/14 | 1,177 | 1,178 | 1,119 | 1,155 | 4,221,000 |
| 2008/10/10 | 976 | 1,062 | 970 | 1,037 | 7,678,000 |
| 2008/10/09 | 1,122 | 1,160 | 1,102 | 1,116 | 4,731,000 |
| 2008/10/08 | 1,244 | 1,248 | 1,154 | 1,156 | 6,104,000 |
| 2008/10/07 | 1,245 | 1,294 | 1,240 | 1,264 | 4,295,000 |
| 2008/10/06 | 1,382 | 1,404 | 1,342 | 1,345 | 3,701,000 |
| 2008/10/03 | 1,410 | 1,423 | 1,390 | 1,398 | 4,048,000 |
| 2008/10/02 | 1,410 | 1,441 | 1,408 | 1,430 | 4,028,000 |
| 2008/10/01 | 1,386 | 1,407 | 1,380 | 1,405 | 2,877,000 |
| 2008/09/30 | 1,385 | 1,397 | 1,366 | 1,377 | 3,808,000 |
| 2008/09/29 | 1,430 | 1,459 | 1,425 | 1,428 | 2,187,000 |
| 2008/09/26 | 1,426 | 1,448 | 1,411 | 1,442 | 3,869,000 |
| 2008/09/25 | 1,425 | 1,440 | 1,407 | 1,427 | 3,324,000 |
| 2008/09/24 | 1,383 | 1,449 | 1,383 | 1,443 | 6,920,000 |
| 2008/09/22 | 1,470 | 1,479 | 1,418 | 1,423 | 4,504,000 |
| 2008/09/19 | 1,441 | 1,471 | 1,431 | 1,470 | 4,192,000 |
| 2008/09/18 | 1,415 | 1,442 | 1,402 | 1,432 | 3,380,000 |
| 2008/09/17 | 1,445 | 1,466 | 1,428 | 1,455 | 4,722,000 |
| 2008/09/16 | 1,475 | 1,489 | 1,420 | 1,423 | 5,923,000 |
| 2008/09/12 | 1,583 | 1,600 | 1,513 | 1,525 | 9,057,000 |
| 2008/09/11 | 1,590 | 1,599 | 1,571 | 1,580 | 3,326,000 |
| 2008/09/10 | 1,582 | 1,625 | 1,582 | 1,618 | 2,879,000 |
| 2008/09/09 | 1,600 | 1,630 | 1,580 | 1,612 | 5,032,000 |
| 2008/09/08 | 1,653 | 1,676 | 1,615 | 1,616 | 4,500,000 |
| 2008/09/05 | 1,652 | 1,653 | 1,611 | 1,629 | 4,790,000 |
| 2008/09/04 | 1,662 | 1,684 | 1,652 | 1,682 | 4,294,000 |
| 2008/09/03 | 1,635 | 1,667 | 1,627 | 1,663 | 4,484,000 |
| 2008/09/02 | 1,614 | 1,634 | 1,598 | 1,608 | 2,672,000 |
| 2008/09/01 | 1,614 | 1,629 | 1,610 | 1,618 | 2,024,000 |
| 2008/08/29 | 1,621 | 1,636 | 1,609 | 1,636 | 3,500,000 |
| 2008/08/28 | 1,577 | 1,584 | 1,569 | 1,584 | 3,463,000 |
| 2008/08/27 | 1,580 | 1,602 | 1,572 | 1,596 | 2,124,000 |
| 2008/08/26 | 1,600 | 1,606 | 1,575 | 1,601 | 2,983,000 |
| 2008/08/25 | 1,600 | 1,620 | 1,598 | 1,610 | 2,105,000 |
| 2008/08/22 | 1,588 | 1,590 | 1,564 | 1,580 | 1,950,000 |
| 2008/08/21 | 1,583 | 1,590 | 1,570 | 1,585 | 3,038,000 |
| 2008/08/20 | 1,552 | 1,601 | 1,551 | 1,594 | 3,078,000 |
| 2008/08/19 | 1,575 | 1,604 | 1,563 | 1,582 | 3,190,000 |
| 2008/08/18 | 1,560 | 1,613 | 1,560 | 1,604 | 3,854,000 |
| 2008/08/15 | 1,552 | 1,589 | 1,547 | 1,568 | 2,542,000 |
| 2008/08/14 | 1,569 | 1,591 | 1,553 | 1,557 | 3,597,000 |
| 2008/08/13 | 1,596 | 1,603 | 1,562 | 1,591 | 2,236,000 |
| 2008/08/12 | 1,616 | 1,618 | 1,593 | 1,601 | 3,683,000 |
| 2008/08/11 | 1,571 | 1,626 | 1,571 | 1,617 | 3,335,000 |
| 2008/08/08 | 1,589 | 1,596 | 1,556 | 1,593 | 4,046,000 |
| 2008/08/07 | 1,616 | 1,616 | 1,574 | 1,593 | 3,999,000 |
| 2008/08/06 | 1,653 | 1,664 | 1,629 | 1,637 | 4,913,000 |
| 2008/08/05 | 1,635 | 1,656 | 1,602 | 1,622 | 5,172,000 |
| 2008/08/04 | 1,630 | 1,672 | 1,627 | 1,665 | 4,653,000 |
| 2008/08/01 | 1,656 | 1,666 | 1,640 | 1,652 | 5,571,000 |
| 2008/07/31 | 1,583 | 1,662 | 1,580 | 1,649 | 5,894,000 |
| 2008/07/30 | 1,556 | 1,599 | 1,555 | 1,579 | 6,515,000 |
| 2008/07/29 | 1,587 | 1,591 | 1,555 | 1,577 | 3,539,000 |
| 2008/07/28 | 1,601 | 1,618 | 1,581 | 1,598 | 3,697,000 |
| 2008/07/25 | 1,565 | 1,610 | 1,563 | 1,574 | 4,601,000 |
| 2008/07/24 | 1,535 | 1,555 | 1,526 | 1,555 | 3,822,000 |
| 2008/07/23 | 1,501 | 1,545 | 1,501 | 1,521 | 4,622,000 |
| 2008/07/22 | 1,505 | 1,521 | 1,492 | 1,513 | 3,429,000 |
| 2008/07/18 | 1,513 | 1,521 | 1,490 | 1,501 | 3,990,000 |
| 2008/07/17 | 1,495 | 1,495 | 1,468 | 1,480 | 3,055,000 |
| 2008/07/16 | 1,491 | 1,499 | 1,466 | 1,477 | 5,069,000 |
| 2008/07/15 | 1,523 | 1,523 | 1,500 | 1,504 | 3,044,000 |
| 2008/07/14 | 1,508 | 1,539 | 1,508 | 1,525 | 3,333,000 |
| 2008/07/11 | 1,538 | 1,541 | 1,506 | 1,528 | 3,476,000 |
| 2008/07/10 | 1,551 | 1,551 | 1,532 | 1,533 | 2,711,000 |
| 2008/07/09 | 1,571 | 1,584 | 1,553 | 1,553 | 2,644,000 |
| 2008/07/08 | 1,561 | 1,584 | 1,541 | 1,565 | 3,159,000 |
| 2008/07/07 | 1,566 | 1,583 | 1,564 | 1,578 | 2,531,000 |
| 2008/07/04 | 1,600 | 1,600 | 1,560 | 1,566 | 4,014,000 |
| 2008/07/03 | 1,588 | 1,614 | 1,574 | 1,601 | 5,048,000 |
| 2008/07/02 | 1,611 | 1,616 | 1,574 | 1,585 | 5,217,000 |
| 2008/07/01 | 1,649 | 1,660 | 1,628 | 1,641 | 2,787,000 |
| 2008/06/30 | 1,664 | 1,673 | 1,650 | 1,658 | 2,943,000 |
| 2008/06/27 | 1,619 | 1,636 | 1,616 | 1,633 | 3,748,000 |
| 2008/06/26 | 1,638 | 1,661 | 1,633 | 1,661 | 2,196,000 |
| 2008/06/25 | 1,646 | 1,652 | 1,624 | 1,652 | 2,138,000 |
| 2008/06/24 | 1,649 | 1,663 | 1,646 | 1,663 | 1,307,000 |
| 2008/06/23 | 1,635 | 1,664 | 1,631 | 1,653 | 2,112,000 |
| 2008/06/20 | 1,664 | 1,675 | 1,651 | 1,663 | 3,196,000 |
| 2008/06/19 | 1,670 | 1,681 | 1,658 | 1,665 | 3,391,000 |
| 2008/06/18 | 1,682 | 1,697 | 1,675 | 1,687 | 2,686,000 |
| 2008/06/17 | 1,707 | 1,707 | 1,692 | 1,692 | 2,355,000 |
| 2008/06/16 | 1,692 | 1,707 | 1,678 | 1,686 | 2,935,000 |
| 2008/06/13 | 1,682 | 1,697 | 1,659 | 1,692 | 8,459,000 |
| 2008/06/12 | 1,680 | 1,684 | 1,662 | 1,682 | 2,826,000 |
| 2008/06/11 | 1,689 | 1,689 | 1,661 | 1,666 | 2,528,000 |
| 2008/06/10 | 1,696 | 1,696 | 1,661 | 1,680 | 4,223,000 |
| 2008/06/09 | 1,685 | 1,701 | 1,677 | 1,695 | 2,207,000 |
| 2008/06/06 | 1,712 | 1,723 | 1,705 | 1,707 | 2,394,000 |
| 2008/06/05 | 1,709 | 1,727 | 1,702 | 1,711 | 3,370,000 |
| 2008/06/04 | 1,691 | 1,709 | 1,690 | 1,708 | 3,908,000 |
| 2008/06/03 | 1,725 | 1,726 | 1,691 | 1,697 | 5,229,000 |
| 2008/06/02 | 1,751 | 1,751 | 1,722 | 1,731 | 2,998,000 |
| 2008/05/30 | 1,749 | 1,758 | 1,738 | 1,745 | 3,450,000 |
| 2008/05/29 | 1,739 | 1,749 | 1,726 | 1,743 | 3,071,000 |
| 2008/05/28 | 1,716 | 1,737 | 1,702 | 1,705 | 2,741,000 |
| 2008/05/27 | 1,711 | 1,743 | 1,711 | 1,736 | 2,166,000 |
| 2008/05/26 | 1,721 | 1,732 | 1,698 | 1,710 | 3,360,000 |
| 2008/05/23 | 1,724 | 1,770 | 1,717 | 1,754 | 5,411,000 |
| 2008/05/22 | 1,701 | 1,723 | 1,692 | 1,723 | 2,939,000 |
| 2008/05/21 | 1,710 | 1,724 | 1,703 | 1,717 | 2,823,000 |
| 2008/05/20 | 1,721 | 1,731 | 1,713 | 1,723 | 2,799,000 |
| 2008/05/19 | 1,740 | 1,758 | 1,732 | 1,740 | 2,992,000 |
| 2008/05/16 | 1,735 | 1,744 | 1,724 | 1,739 | 3,533,000 |
| 2008/05/15 | 1,720 | 1,729 | 1,711 | 1,724 | 3,431,000 |
| 2008/05/14 | 1,721 | 1,727 | 1,712 | 1,722 | 2,927,000 |
| 2008/05/13 | 1,703 | 1,727 | 1,703 | 1,720 | 3,750,000 |
| 2008/05/12 | 1,700 | 1,721 | 1,689 | 1,716 | 6,206,000 |
| 2008/05/09 | 1,715 | 1,715 | 1,682 | 1,695 | 6,613,000 |
| 2008/05/08 | 1,690 | 1,691 | 1,670 | 1,685 | 5,059,000 |
| 2008/05/07 | 1,674 | 1,675 | 1,652 | 1,662 | 8,359,000 |
| 2008/05/02 | 1,710 | 1,711 | 1,680 | 1,687 | 9,995,000 |
| 2008/05/01 | 1,730 | 1,778 | 1,720 | 1,728 | 9,727,000 |
| 2008/04/30 | 1,821 | 1,851 | 1,820 | 1,850 | 3,110,000 |
| 2008/04/28 | 1,864 | 1,864 | 1,806 | 1,820 | 3,341,000 |
| 2008/04/25 | 1,826 | 1,869 | 1,826 | 1,848 | 3,318,000 |
| 2008/04/24 | 1,869 | 1,869 | 1,820 | 1,826 | 3,378,000 |
| 2008/04/23 | 1,860 | 1,871 | 1,847 | 1,847 | 3,967,000 |
| 2008/04/22 | 1,868 | 1,896 | 1,853 | 1,888 | 3,060,000 |
| 2008/04/21 | 1,870 | 1,880 | 1,852 | 1,867 | 3,036,000 |
| 2008/04/18 | 1,862 | 1,884 | 1,850 | 1,879 | 4,426,000 |
| 2008/04/17 | 1,935 | 1,937 | 1,848 | 1,861 | 7,037,000 |
| 2008/04/16 | 1,970 | 1,973 | 1,931 | 1,933 | 3,241,000 |
| 2008/04/15 | 1,926 | 1,943 | 1,916 | 1,938 | 3,798,000 |
| 2008/04/14 | 1,944 | 1,960 | 1,909 | 1,926 | 3,817,000 |
| 2008/04/11 | 1,981 | 1,988 | 1,949 | 1,960 | 5,663,000 |
| 2008/04/10 | 1,974 | 1,990 | 1,948 | 1,951 | 5,648,000 |
| 2008/04/09 | 1,988 | 1,999 | 1,956 | 1,974 | 4,186,000 |
| 2008/04/08 | 1,970 | 1,995 | 1,964 | 1,985 | 4,583,000 |
| 2008/04/07 | 1,930 | 1,976 | 1,924 | 1,971 | 5,002,000 |
| 2008/04/04 | 1,869 | 1,923 | 1,860 | 1,923 | 7,379,000 |
| 2008/04/03 | 1,878 | 1,895 | 1,857 | 1,868 | 5,553,000 |
| 2008/04/02 | 1,889 | 1,900 | 1,855 | 1,861 | 6,925,000 |
| 2008/04/01 | 1,862 | 1,879 | 1,844 | 1,859 | 5,761,000 |
| 2008/03/31 | 1,888 | 1,896 | 1,835 | 1,885 | 8,406,000 |
| 2008/03/28 | 1,823 | 1,844 | 1,773 | 1,841 | 7,365,000 |
| 2008/03/27 | 1,768 | 1,810 | 1,765 | 1,805 | 4,121,000 |
| 2008/03/26 | 1,775 | 1,791 | 1,733 | 1,786 | 5,173,000 |
| 2008/03/25 | 1,784 | 1,784 | 1,749 | 1,752 | 4,001,000 |
| 2008/03/24 | 1,800 | 1,805 | 1,770 | 1,771 | 3,227,000 |
| 2008/03/21 | 1,797 | 1,834 | 1,781 | 1,825 | 5,792,000 |
| 2008/03/19 | 1,784 | 1,784 | 1,736 | 1,760 | 5,168,000 |
| 2008/03/18 | 1,749 | 1,769 | 1,747 | 1,754 | 4,991,000 |
| 2008/03/17 | 1,776 | 1,792 | 1,725 | 1,742 | 6,762,000 |
| 2008/03/14 | 1,785 | 1,792 | 1,766 | 1,774 | 8,964,000 |
| 2008/03/13 | 1,790 | 1,805 | 1,757 | 1,778 | 5,944,000 |
| 2008/03/12 | 1,849 | 1,849 | 1,827 | 1,840 | 4,623,000 |
| 2008/03/11 | 1,810 | 1,838 | 1,789 | 1,820 | 5,911,000 |
| 2008/03/10 | 1,849 | 1,857 | 1,806 | 1,835 | 5,859,000 |
| 2008/03/07 | 1,788 | 1,843 | 1,788 | 1,815 | 5,950,000 |
| 2008/03/06 | 1,759 | 1,831 | 1,745 | 1,815 | 6,664,000 |
| 2008/03/05 | 1,729 | 1,760 | 1,722 | 1,744 | 4,087,000 |
| 2008/03/04 | 1,741 | 1,750 | 1,716 | 1,728 | 3,816,000 |
| 2008/03/03 | 1,749 | 1,772 | 1,733 | 1,752 | 5,036,000 |
| 2008/02/29 | 1,732 | 1,768 | 1,711 | 1,765 | 3,805,000 |
| 2008/02/28 | 1,758 | 1,758 | 1,716 | 1,740 | 3,927,000 |
| 2008/02/27 | 1,776 | 1,794 | 1,766 | 1,776 | 5,287,000 |
| 2008/02/26 | 1,785 | 1,785 | 1,708 | 1,716 | 4,842,000 |
| 2008/02/25 | 1,709 | 1,782 | 1,701 | 1,769 | 4,576,000 |
| 2008/02/22 | 1,722 | 1,741 | 1,692 | 1,718 | 6,076,000 |
| 2008/02/21 | 1,706 | 1,765 | 1,700 | 1,746 | 6,640,000 |
| 2008/02/20 | 1,712 | 1,737 | 1,692 | 1,696 | 3,918,000 |
| 2008/02/19 | 1,731 | 1,748 | 1,727 | 1,730 | 2,882,000 |
| 2008/02/18 | 1,733 | 1,747 | 1,717 | 1,730 | 2,717,000 |
| 2008/02/15 | 1,716 | 1,730 | 1,686 | 1,730 | 2,938,000 |
| 2008/02/14 | 1,700 | 1,719 | 1,685 | 1,716 | 4,248,000 |
| 2008/02/13 | 1,728 | 1,739 | 1,698 | 1,703 | 4,279,000 |
| 2008/02/12 | 1,738 | 1,751 | 1,714 | 1,741 | 4,958,000 |
| 2008/02/08 | 1,651 | 1,746 | 1,651 | 1,740 | 7,670,000 |
| 2008/02/07 | 1,640 | 1,671 | 1,623 | 1,662 | 5,100,000 |
| 2008/02/06 | 1,670 | 1,724 | 1,670 | 1,695 | 5,147,000 |
| 2008/02/05 | 1,704 | 1,708 | 1,673 | 1,699 | 2,584,000 |
| 2008/02/04 | 1,723 | 1,729 | 1,685 | 1,695 | 3,859,000 |
| 2008/02/01 | 1,675 | 1,713 | 1,665 | 1,707 | 4,848,000 |
| 2008/01/31 | 1,642 | 1,738 | 1,640 | 1,705 | 7,172,000 |
| 2008/01/30 | 1,650 | 1,650 | 1,603 | 1,622 | 3,986,000 |
| 2008/01/29 | 1,598 | 1,632 | 1,598 | 1,622 | 4,116,000 |
| 2008/01/28 | 1,657 | 1,672 | 1,609 | 1,614 | 5,441,000 |
| 2008/01/25 | 1,641 | 1,680 | 1,624 | 1,667 | 4,191,000 |
| 2008/01/24 | 1,605 | 1,629 | 1,602 | 1,617 | 4,744,000 |
| 2008/01/23 | 1,588 | 1,623 | 1,562 | 1,620 | 7,103,000 |
| 2008/01/22 | 1,584 | 1,615 | 1,556 | 1,587 | 6,274,000 |
| 2008/01/21 | 1,617 | 1,647 | 1,597 | 1,625 | 3,870,000 |
| 2008/01/18 | 1,611 | 1,658 | 1,595 | 1,647 | 4,616,000 |
| 2008/01/17 | 1,629 | 1,660 | 1,603 | 1,649 | 8,070,000 |
| 2008/01/16 | 1,592 | 1,608 | 1,572 | 1,599 | 4,579,000 |
| 2008/01/15 | 1,597 | 1,616 | 1,594 | 1,600 | 4,376,000 |
| 2008/01/11 | 1,614 | 1,628 | 1,597 | 1,597 | 4,111,000 |
| 2008/01/10 | 1,609 | 1,629 | 1,588 | 1,617 | 3,874,000 |
| 2008/01/09 | 1,568 | 1,634 | 1,565 | 1,608 | 5,071,000 |
| 2008/01/08 | 1,546 | 1,585 | 1,543 | 1,565 | 2,839,000 |
| 2008/01/07 | 1,560 | 1,592 | 1,560 | 1,581 | 3,867,000 |
| 2008/01/04 | 1,592 | 1,596 | 1,551 | 1,576 | 2,795,000 |