セブン＆アイ・ホールディングス(3382)の株価時系列情報
セブン＆アイ・ホールディングス(3382)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 | 2,930 | 3,070 | 2,925 | 3,050 | 2,094,300 |
| 2008/12/29 | 2,910 | 2,925 | 2,850 | 2,920 | 1,133,300 |
| 2008/12/26 | 2,910 | 2,915 | 2,885 | 2,905 | 730,800 |
| 2008/12/25 | 2,900 | 2,915 | 2,875 | 2,905 | 547,900 |
| 2008/12/24 | 2,845 | 2,900 | 2,780 | 2,890 | 3,211,800 |
| 2008/12/22 | 2,865 | 2,870 | 2,820 | 2,845 | 2,174,600 |
| 2008/12/19 | 2,945 | 2,970 | 2,870 | 2,870 | 3,889,400 |
| 2008/12/18 | 2,940 | 2,985 | 2,920 | 2,960 | 3,706,700 |
| 2008/12/17 | 2,930 | 2,960 | 2,860 | 2,940 | 3,217,400 |
| 2008/12/16 | 2,935 | 2,940 | 2,880 | 2,890 | 2,934,000 |
| 2008/12/15 | 2,930 | 2,985 | 2,875 | 2,935 | 3,880,200 |
| 2008/12/12 | 2,975 | 3,030 | 2,865 | 2,930 | 7,237,100 |
| 2008/12/11 | 2,985 | 3,000 | 2,930 | 2,975 | 3,587,300 |
| 2008/12/10 | 2,960 | 3,030 | 2,935 | 3,010 | 3,480,900 |
| 2008/12/09 | 2,950 | 2,990 | 2,890 | 2,920 | 3,216,900 |
| 2008/12/08 | 2,875 | 2,975 | 2,820 | 2,935 | 3,931,300 |
| 2008/12/05 | 2,840 | 2,905 | 2,820 | 2,865 | 4,648,100 |
| 2008/12/04 | 2,770 | 2,810 | 2,740 | 2,800 | 4,868,500 |
| 2008/12/03 | 2,710 | 2,810 | 2,665 | 2,810 | 8,373,800 |
| 2008/12/02 | 2,535 | 2,610 | 2,510 | 2,510 | 4,398,600 |
| 2008/12/01 | 2,660 | 2,710 | 2,635 | 2,695 | 2,564,600 |
| 2008/11/28 | 2,740 | 2,745 | 2,675 | 2,700 | 4,995,700 |
| 2008/11/27 | 2,790 | 2,835 | 2,785 | 2,825 | 2,822,300 |
| 2008/11/26 | 2,765 | 2,795 | 2,700 | 2,730 | 4,325,300 |
| 2008/11/25 | 2,860 | 2,870 | 2,685 | 2,735 | 6,198,500 |
| 2008/11/21 | 2,625 | 2,785 | 2,575 | 2,780 | 4,801,100 |
| 2008/11/20 | 2,775 | 2,800 | 2,630 | 2,660 | 6,350,800 |
| 2008/11/19 | 2,905 | 2,910 | 2,810 | 2,895 | 3,058,900 |
| 2008/11/18 | 2,980 | 3,050 | 2,880 | 2,895 | 4,874,800 |
| 2008/11/17 | 2,950 | 3,100 | 2,950 | 3,020 | 4,440,900 |
| 2008/11/14 | 3,090 | 3,130 | 2,970 | 3,000 | 6,040,600 |
| 2008/11/13 | 2,875 | 3,090 | 2,875 | 3,030 | 6,638,200 |
| 2008/11/12 | 2,880 | 2,960 | 2,870 | 2,955 | 3,549,000 |
| 2008/11/11 | 2,920 | 3,000 | 2,835 | 2,960 | 4,930,900 |
| 2008/11/10 | 2,995 | 3,020 | 2,940 | 3,000 | 4,494,600 |
| 2008/11/07 | 2,780 | 2,965 | 2,765 | 2,835 | 4,534,400 |
| 2008/11/06 | 2,975 | 3,020 | 2,885 | 2,935 | 5,140,300 |
| 2008/11/05 | 3,130 | 3,180 | 3,010 | 3,070 | 5,148,100 |
| 2008/11/04 | 3,040 | 3,120 | 2,995 | 3,120 | 6,239,300 |
| 2008/10/31 | 2,805 | 2,850 | 2,715 | 2,715 | 6,472,500 |
| 2008/10/30 | 2,950 | 3,060 | 2,905 | 3,040 | 5,948,700 |
| 2008/10/29 | 2,830 | 2,990 | 2,810 | 2,990 | 6,656,100 |
| 2008/10/28 | 2,490 | 2,750 | 2,470 | 2,750 | 7,493,400 |
| 2008/10/27 | 2,445 | 2,610 | 2,370 | 2,410 | 7,839,200 |
| 2008/10/24 | 2,640 | 2,640 | 2,395 | 2,405 | 5,719,100 |
| 2008/10/23 | 2,550 | 2,670 | 2,450 | 2,665 | 6,541,800 |
| 2008/10/22 | 2,780 | 2,810 | 2,610 | 2,630 | 4,955,900 |
| 2008/10/21 | 2,920 | 2,945 | 2,765 | 2,810 | 5,115,300 |
| 2008/10/20 | 2,675 | 2,770 | 2,635 | 2,760 | 5,910,900 |
| 2008/10/17 | 2,595 | 2,625 | 2,520 | 2,615 | 5,208,000 |
| 2008/10/16 | 2,650 | 2,650 | 2,455 | 2,490 | 8,920,900 |
| 2008/10/15 | 2,660 | 2,715 | 2,605 | 2,675 | 6,936,000 |
| 2008/10/14 | 2,570 | 2,580 | 2,530 | 2,580 | 5,619,100 |
| 2008/10/10 | 2,090 | 2,305 | 2,050 | 2,180 | 9,199,300 |
| 2008/10/09 | 2,510 | 2,570 | 2,410 | 2,410 | 6,755,200 |
| 2008/10/08 | 2,805 | 2,855 | 2,600 | 2,630 | 7,939,800 |
| 2008/10/07 | 3,020 | 3,090 | 2,950 | 2,955 | 7,152,200 |
| 2008/10/06 | 3,110 | 3,150 | 3,090 | 3,110 | 5,270,600 |
| 2008/10/03 | 3,070 | 3,190 | 3,040 | 3,080 | 6,239,100 |
| 2008/10/02 | 3,070 | 3,140 | 3,060 | 3,070 | 4,739,300 |
| 2008/10/01 | 3,040 | 3,070 | 2,970 | 3,020 | 3,919,600 |
| 2008/09/30 | 2,940 | 3,010 | 2,920 | 2,995 | 7,046,400 |
| 2008/09/29 | 3,100 | 3,190 | 3,080 | 3,080 | 7,151,300 |
| 2008/09/26 | 3,030 | 3,040 | 2,950 | 3,030 | 6,456,500 |
| 2008/09/25 | 3,080 | 3,080 | 3,000 | 3,040 | 3,304,400 |
| 2008/09/24 | 3,040 | 3,120 | 2,985 | 3,110 | 5,143,500 |
| 2008/09/22 | 3,070 | 3,120 | 3,010 | 3,080 | 3,177,800 |
| 2008/09/19 | 2,965 | 3,080 | 2,915 | 2,975 | 6,971,300 |
| 2008/09/18 | 2,995 | 3,020 | 2,930 | 2,930 | 4,653,200 |
| 2008/09/17 | 3,060 | 3,080 | 3,000 | 3,070 | 3,714,600 |
| 2008/09/16 | 2,970 | 3,060 | 2,970 | 3,040 | 5,233,300 |
| 2008/09/12 | 3,170 | 3,190 | 3,060 | 3,120 | 6,932,500 |
| 2008/09/11 | 3,060 | 3,180 | 3,060 | 3,150 | 4,403,200 |
| 2008/09/10 | 3,040 | 3,140 | 3,000 | 3,130 | 4,200,000 |
| 2008/09/09 | 3,060 | 3,100 | 3,010 | 3,050 | 4,070,200 |
| 2008/09/08 | 3,160 | 3,210 | 3,120 | 3,130 | 3,871,000 |
| 2008/09/05 | 3,100 | 3,190 | 3,080 | 3,150 | 4,462,600 |
| 2008/09/04 | 3,150 | 3,190 | 3,110 | 3,140 | 4,143,200 |
| 2008/09/03 | 3,160 | 3,220 | 3,120 | 3,210 | 4,258,200 |
| 2008/09/02 | 3,140 | 3,170 | 3,050 | 3,060 | 3,293,800 |
| 2008/09/01 | 3,160 | 3,200 | 3,110 | 3,110 | 2,769,000 |
| 2008/08/29 | 3,160 | 3,230 | 3,120 | 3,200 | 6,260,300 |
| 2008/08/28 | 3,110 | 3,110 | 3,030 | 3,060 | 6,533,000 |
| 2008/08/27 | 3,160 | 3,180 | 3,100 | 3,110 | 3,772,300 |
| 2008/08/26 | 3,260 | 3,270 | 3,150 | 3,150 | 4,738,300 |
| 2008/08/25 | 3,280 | 3,360 | 3,280 | 3,310 | 2,530,200 |
| 2008/08/22 | 3,270 | 3,280 | 3,220 | 3,230 | 1,888,100 |
| 2008/08/21 | 3,380 | 3,390 | 3,260 | 3,260 | 2,617,000 |
| 2008/08/20 | 3,270 | 3,380 | 3,240 | 3,320 | 3,137,400 |
| 2008/08/19 | 3,260 | 3,290 | 3,230 | 3,280 | 2,416,500 |
| 2008/08/18 | 3,310 | 3,390 | 3,260 | 3,350 | 3,347,000 |
| 2008/08/15 | 3,270 | 3,320 | 3,240 | 3,310 | 2,098,100 |
| 2008/08/14 | 3,330 | 3,340 | 3,260 | 3,280 | 3,035,000 |
| 2008/08/13 | 3,380 | 3,400 | 3,330 | 3,370 | 4,035,800 |
| 2008/08/12 | 3,370 | 3,420 | 3,350 | 3,370 | 3,355,700 |
| 2008/08/11 | 3,290 | 3,330 | 3,260 | 3,330 | 3,441,600 |
| 2008/08/08 | 3,320 | 3,380 | 3,300 | 3,360 | 5,276,100 |
| 2008/08/07 | 3,410 | 3,430 | 3,350 | 3,360 | 4,632,200 |
| 2008/08/06 | 3,500 | 3,510 | 3,410 | 3,430 | 6,955,800 |
| 2008/08/05 | 3,470 | 3,550 | 3,460 | 3,510 | 5,022,500 |
| 2008/08/04 | 3,330 | 3,430 | 3,320 | 3,400 | 5,314,500 |
| 2008/08/01 | 3,320 | 3,340 | 3,250 | 3,280 | 3,068,200 |
| 2008/07/31 | 3,200 | 3,320 | 3,190 | 3,310 | 5,413,500 |
| 2008/07/30 | 3,160 | 3,250 | 3,140 | 3,160 | 5,937,100 |
| 2008/07/29 | 3,120 | 3,120 | 3,060 | 3,120 | 2,130,700 |
| 2008/07/28 | 3,140 | 3,170 | 3,120 | 3,120 | 3,005,000 |
| 2008/07/25 | 3,190 | 3,210 | 3,120 | 3,130 | 2,964,100 |
| 2008/07/24 | 3,200 | 3,250 | 3,190 | 3,240 | 2,855,700 |
| 2008/07/23 | 3,190 | 3,250 | 3,150 | 3,160 | 3,304,000 |
| 2008/07/22 | 3,080 | 3,150 | 3,050 | 3,150 | 3,149,500 |
| 2008/07/18 | 3,100 | 3,100 | 3,010 | 3,020 | 1,943,900 |
| 2008/07/17 | 3,010 | 3,040 | 2,970 | 3,030 | 2,805,800 |
| 2008/07/16 | 2,970 | 3,010 | 2,940 | 2,970 | 3,961,400 |
| 2008/07/15 | 3,030 | 3,050 | 2,985 | 3,020 | 3,130,700 |
| 2008/07/14 | 3,060 | 3,140 | 3,060 | 3,070 | 3,477,100 |
| 2008/07/11 | 3,130 | 3,130 | 3,050 | 3,080 | 4,348,800 |
| 2008/07/10 | 3,020 | 3,160 | 3,020 | 3,140 | 3,422,100 |
| 2008/07/09 | 3,150 | 3,160 | 3,060 | 3,070 | 4,027,900 |
| 2008/07/08 | 3,110 | 3,150 | 3,080 | 3,140 | 3,528,500 |
| 2008/07/07 | 3,040 | 3,140 | 3,030 | 3,130 | 2,145,300 |
| 2008/07/04 | 3,120 | 3,120 | 3,040 | 3,060 | 2,970,800 |
| 2008/07/03 | 3,030 | 3,130 | 3,010 | 3,120 | 3,806,800 |
| 2008/07/02 | 3,030 | 3,070 | 3,000 | 3,020 | 3,648,000 |
| 2008/07/01 | 3,030 | 3,130 | 3,010 | 3,080 | 2,421,700 |
| 2008/06/30 | 3,110 | 3,130 | 3,020 | 3,030 | 4,113,200 |
| 2008/06/27 | 3,180 | 3,210 | 3,070 | 3,110 | 5,964,300 |
| 2008/06/26 | 3,180 | 3,210 | 3,170 | 3,200 | 3,272,200 |
| 2008/06/25 | 3,240 | 3,250 | 3,120 | 3,150 | 4,549,600 |
| 2008/06/24 | 3,180 | 3,250 | 3,180 | 3,240 | 3,067,900 |
| 2008/06/23 | 3,120 | 3,190 | 3,110 | 3,180 | 3,019,300 |
| 2008/06/20 | 3,280 | 3,300 | 3,180 | 3,180 | 4,858,600 |
| 2008/06/19 | 3,290 | 3,320 | 3,250 | 3,260 | 3,343,300 |
| 2008/06/18 | 3,300 | 3,330 | 3,280 | 3,310 | 4,451,100 |
| 2008/06/17 | 3,290 | 3,340 | 3,290 | 3,300 | 5,094,400 |
| 2008/06/16 | 3,210 | 3,290 | 3,170 | 3,290 | 3,851,300 |
| 2008/06/13 | 3,230 | 3,230 | 3,140 | 3,160 | 10,067,600 |
| 2008/06/12 | 3,240 | 3,250 | 3,170 | 3,220 | 6,177,600 |
| 2008/06/11 | 3,220 | 3,300 | 3,220 | 3,290 | 6,500,600 |
| 2008/06/10 | 3,220 | 3,300 | 3,150 | 3,170 | 5,516,200 |
| 2008/06/09 | 3,160 | 3,230 | 3,150 | 3,180 | 3,072,700 |
| 2008/06/06 | 3,240 | 3,270 | 3,210 | 3,230 | 3,874,000 |
| 2008/06/05 | 3,140 | 3,250 | 3,110 | 3,190 | 8,235,700 |
| 2008/06/04 | 3,110 | 3,140 | 3,080 | 3,140 | 3,512,000 |
| 2008/06/03 | 3,080 | 3,090 | 3,010 | 3,030 | 4,992,800 |
| 2008/06/02 | 3,090 | 3,140 | 3,060 | 3,130 | 4,266,600 |
| 2008/05/30 | 3,100 | 3,100 | 3,080 | 3,080 | 3,800,900 |
| 2008/05/29 | 3,000 | 3,060 | 2,990 | 3,050 | 4,117,600 |
| 2008/05/28 | 3,020 | 3,030 | 2,950 | 2,970 | 5,026,500 |
| 2008/05/27 | 2,955 | 3,040 | 2,955 | 3,020 | 3,222,800 |
| 2008/05/26 | 2,980 | 3,010 | 2,940 | 2,945 | 5,554,500 |
| 2008/05/23 | 3,100 | 3,110 | 3,010 | 3,010 | 6,229,400 |
| 2008/05/22 | 2,975 | 3,030 | 2,915 | 3,030 | 3,905,500 |
| 2008/05/21 | 3,030 | 3,040 | 2,935 | 2,990 | 9,413,300 |
| 2008/05/20 | 3,190 | 3,190 | 3,080 | 3,120 | 4,318,900 |
| 2008/05/19 | 3,200 | 3,290 | 3,190 | 3,240 | 3,409,800 |
| 2008/05/16 | 3,330 | 3,340 | 3,240 | 3,250 | 3,914,800 |
| 2008/05/15 | 3,270 | 3,330 | 3,260 | 3,330 | 4,782,000 |
| 2008/05/14 | 3,280 | 3,290 | 3,200 | 3,260 | 5,353,500 |
| 2008/05/13 | 3,190 | 3,320 | 3,190 | 3,290 | 8,938,800 |
| 2008/05/12 | 3,090 | 3,150 | 3,090 | 3,150 | 2,810,200 |
| 2008/05/09 | 3,220 | 3,260 | 3,060 | 3,090 | 6,640,400 |
| 2008/05/08 | 3,200 | 3,220 | 3,180 | 3,180 | 2,777,100 |
| 2008/05/07 | 3,190 | 3,240 | 3,180 | 3,210 | 4,888,500 |
| 2008/05/02 | 3,160 | 3,170 | 3,120 | 3,160 | 4,710,700 |
| 2008/05/01 | 3,110 | 3,160 | 3,110 | 3,120 | 4,942,800 |
| 2008/04/30 | 3,080 | 3,120 | 3,080 | 3,090 | 3,151,700 |
| 2008/04/28 | 3,140 | 3,150 | 3,100 | 3,110 | 4,462,200 |
| 2008/04/25 | 3,020 | 3,150 | 3,020 | 3,130 | 7,041,700 |
| 2008/04/24 | 3,000 | 3,030 | 2,980 | 2,985 | 4,659,600 |
| 2008/04/23 | 2,975 | 3,080 | 2,965 | 3,020 | 5,463,700 |
| 2008/04/22 | 3,030 | 3,040 | 2,970 | 2,975 | 7,507,600 |
| 2008/04/21 | 3,130 | 3,140 | 3,030 | 3,060 | 7,075,800 |
| 2008/04/18 | 2,990 | 3,090 | 2,980 | 3,090 | 6,445,400 |
| 2008/04/17 | 2,915 | 3,010 | 2,890 | 2,960 | 7,073,500 |
| 2008/04/16 | 2,915 | 2,940 | 2,865 | 2,875 | 5,386,700 |
| 2008/04/15 | 2,840 | 2,975 | 2,830 | 2,935 | 8,270,500 |
| 2008/04/14 | 2,890 | 2,925 | 2,820 | 2,820 | 9,637,700 |
| 2008/04/11 | 2,715 | 2,900 | 2,680 | 2,895 | 16,015,500 |
| 2008/04/10 | 2,630 | 2,630 | 2,545 | 2,595 | 6,306,800 |
| 2008/04/09 | 2,705 | 2,735 | 2,615 | 2,625 | 6,188,200 |
| 2008/04/08 | 2,830 | 2,870 | 2,725 | 2,745 | 6,670,900 |
| 2008/04/07 | 2,755 | 2,825 | 2,745 | 2,810 | 4,379,600 |
| 2008/04/04 | 2,780 | 2,795 | 2,720 | 2,740 | 4,629,800 |
| 2008/04/03 | 2,785 | 2,785 | 2,725 | 2,740 | 6,832,200 |
| 2008/04/02 | 2,730 | 2,795 | 2,710 | 2,795 | 6,335,400 |
| 2008/04/01 | 2,530 | 2,665 | 2,520 | 2,645 | 9,799,200 |
| 2008/03/31 | 2,520 | 2,565 | 2,480 | 2,500 | 4,172,300 |
| 2008/03/28 | 2,475 | 2,560 | 2,420 | 2,525 | 5,428,700 |
| 2008/03/27 | 2,460 | 2,500 | 2,440 | 2,445 | 5,527,700 |
| 2008/03/26 | 2,490 | 2,495 | 2,390 | 2,445 | 4,411,800 |
| 2008/03/25 | 2,400 | 2,460 | 2,370 | 2,450 | 5,074,400 |
| 2008/03/24 | 2,405 | 2,430 | 2,355 | 2,380 | 4,167,100 |
| 2008/03/21 | 2,320 | 2,405 | 2,310 | 2,400 | 6,896,000 |
| 2008/03/19 | 2,235 | 2,270 | 2,195 | 2,265 | 9,054,300 |
| 2008/03/18 | 2,005 | 2,130 | 2,000 | 2,120 | 10,179,800 |
| 2008/03/17 | 2,115 | 2,130 | 1,994 | 2,045 | 9,880,500 |
| 2008/03/14 | 2,170 | 2,200 | 2,135 | 2,150 | 12,363,900 |
| 2008/03/13 | 2,295 | 2,295 | 2,195 | 2,210 | 6,381,800 |
| 2008/03/12 | 2,390 | 2,390 | 2,305 | 2,320 | 4,891,400 |
| 2008/03/11 | 2,280 | 2,335 | 2,260 | 2,310 | 7,417,200 |
| 2008/03/10 | 2,400 | 2,415 | 2,330 | 2,360 | 4,120,100 |
| 2008/03/07 | 2,430 | 2,475 | 2,375 | 2,375 | 4,526,400 |
| 2008/03/06 | 2,485 | 2,500 | 2,455 | 2,470 | 3,227,500 |
| 2008/03/05 | 2,445 | 2,455 | 2,400 | 2,430 | 3,689,400 |
| 2008/03/04 | 2,540 | 2,545 | 2,455 | 2,475 | 4,126,200 |
| 2008/03/03 | 2,550 | 2,570 | 2,530 | 2,530 | 3,688,800 |
| 2008/02/29 | 2,625 | 2,630 | 2,580 | 2,630 | 3,395,400 |
| 2008/02/28 | 2,675 | 2,675 | 2,635 | 2,655 | 4,107,800 |
| 2008/02/27 | 2,715 | 2,750 | 2,685 | 2,730 | 5,547,500 |
| 2008/02/26 | 2,690 | 2,710 | 2,625 | 2,635 | 3,253,600 |
| 2008/02/25 | 2,660 | 2,720 | 2,660 | 2,715 | 3,461,600 |
| 2008/02/22 | 2,675 | 2,690 | 2,650 | 2,660 | 3,001,200 |
| 2008/02/21 | 2,675 | 2,750 | 2,665 | 2,715 | 3,242,200 |
| 2008/02/20 | 2,765 | 2,770 | 2,635 | 2,655 | 4,604,200 |
| 2008/02/19 | 2,745 | 2,775 | 2,735 | 2,755 | 2,349,800 |
| 2008/02/18 | 2,720 | 2,790 | 2,715 | 2,735 | 2,918,900 |
| 2008/02/15 | 2,660 | 2,715 | 2,640 | 2,695 | 4,194,100 |
| 2008/02/14 | 2,725 | 2,755 | 2,675 | 2,730 | 4,242,200 |
| 2008/02/13 | 2,685 | 2,695 | 2,630 | 2,655 | 4,195,700 |
| 2008/02/12 | 2,605 | 2,630 | 2,575 | 2,605 | 4,224,700 |
| 2008/02/08 | 2,585 | 2,640 | 2,585 | 2,590 | 5,470,400 |
| 2008/02/07 | 2,570 | 2,625 | 2,550 | 2,605 | 5,000,400 |
| 2008/02/06 | 2,620 | 2,640 | 2,560 | 2,565 | 4,963,100 |
| 2008/02/05 | 2,735 | 2,770 | 2,715 | 2,745 | 2,322,900 |
| 2008/02/04 | 2,750 | 2,775 | 2,705 | 2,725 | 3,717,400 |
| 2008/02/01 | 2,670 | 2,705 | 2,635 | 2,680 | 4,517,500 |
| 2008/01/31 | 2,575 | 2,650 | 2,570 | 2,635 | 5,535,200 |
| 2008/01/30 | 2,760 | 2,765 | 2,670 | 2,695 | 3,340,700 |
| 2008/01/29 | 2,685 | 2,700 | 2,600 | 2,680 | 3,972,100 |
| 2008/01/28 | 2,745 | 2,780 | 2,580 | 2,585 | 4,871,300 |
| 2008/01/25 | 2,565 | 2,710 | 2,555 | 2,710 | 7,184,300 |
| 2008/01/24 | 2,510 | 2,575 | 2,510 | 2,525 | 7,698,200 |
| 2008/01/23 | 2,605 | 2,690 | 2,550 | 2,590 | 5,775,100 |
| 2008/01/22 | 2,610 | 2,645 | 2,565 | 2,580 | 6,355,800 |
| 2008/01/21 | 2,780 | 2,790 | 2,710 | 2,730 | 6,979,800 |
| 2008/01/18 | 2,775 | 2,900 | 2,755 | 2,900 | 6,501,300 |
| 2008/01/17 | 2,915 | 2,925 | 2,785 | 2,875 | 6,008,300 |
| 2008/01/16 | 2,840 | 2,930 | 2,840 | 2,905 | 8,157,600 |
| 2008/01/15 | 2,925 | 2,975 | 2,905 | 2,960 | 9,363,500 |
| 2008/01/11 | 2,900 | 2,920 | 2,800 | 2,885 | 14,374,300 |
| 2008/01/10 | 3,100 | 3,140 | 3,080 | 3,080 | 3,720,200 |
| 2008/01/09 | 3,060 | 3,130 | 3,040 | 3,120 | 4,664,100 |
| 2008/01/08 | 3,120 | 3,140 | 3,030 | 3,050 | 6,892,500 |
| 2008/01/07 | 3,170 | 3,210 | 3,160 | 3,160 | 5,680,000 |
| 2008/01/04 | 3,260 | 3,260 | 3,200 | 3,220 | 5,646,100 |