イビデン(4062)の株価時系列情報
イビデン(4062)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 | 1,815 | 1,844 | 1,803 | 1,818 | 547,100 |
| 2008/12/29 | 1,817 | 1,826 | 1,775 | 1,814 | 546,100 |
| 2008/12/26 | 1,766 | 1,787 | 1,757 | 1,787 | 491,500 |
| 2008/12/25 | 1,729 | 1,792 | 1,729 | 1,787 | 501,800 |
| 2008/12/24 | 1,775 | 1,786 | 1,755 | 1,759 | 2,248,400 |
| 2008/12/22 | 1,700 | 1,815 | 1,700 | 1,805 | 2,020,700 |
| 2008/12/19 | 1,618 | 1,719 | 1,601 | 1,661 | 1,625,900 |
| 2008/12/18 | 1,588 | 1,634 | 1,557 | 1,590 | 891,600 |
| 2008/12/17 | 1,740 | 1,745 | 1,541 | 1,591 | 1,382,000 |
| 2008/12/16 | 1,687 | 1,718 | 1,663 | 1,680 | 1,144,100 |
| 2008/12/15 | 1,593 | 1,741 | 1,593 | 1,723 | 2,377,000 |
| 2008/12/12 | 1,591 | 1,599 | 1,491 | 1,533 | 1,769,800 |
| 2008/12/11 | 1,540 | 1,630 | 1,537 | 1,621 | 2,174,700 |
| 2008/12/10 | 1,425 | 1,630 | 1,425 | 1,630 | 2,492,600 |
| 2008/12/09 | 1,372 | 1,453 | 1,370 | 1,430 | 2,148,900 |
| 2008/12/08 | 1,328 | 1,365 | 1,292 | 1,351 | 1,426,400 |
| 2008/12/05 | 1,232 | 1,284 | 1,222 | 1,268 | 1,109,300 |
| 2008/12/04 | 1,310 | 1,342 | 1,229 | 1,249 | 1,818,100 |
| 2008/12/03 | 1,351 | 1,364 | 1,300 | 1,342 | 1,158,600 |
| 2008/12/02 | 1,350 | 1,409 | 1,306 | 1,310 | 1,674,100 |
| 2008/12/01 | 1,496 | 1,496 | 1,405 | 1,417 | 1,628,300 |
| 2008/11/28 | 1,518 | 1,518 | 1,470 | 1,496 | 1,191,100 |
| 2008/11/27 | 1,466 | 1,487 | 1,446 | 1,478 | 1,104,200 |
| 2008/11/26 | 1,380 | 1,447 | 1,355 | 1,426 | 1,680,700 |
| 2008/11/25 | 1,500 | 1,534 | 1,368 | 1,419 | 2,051,100 |
| 2008/11/21 | 1,300 | 1,464 | 1,258 | 1,444 | 2,065,200 |
| 2008/11/20 | 1,430 | 1,450 | 1,346 | 1,352 | 1,777,400 |
| 2008/11/19 | 1,560 | 1,579 | 1,475 | 1,512 | 1,618,700 |
| 2008/11/18 | 1,618 | 1,639 | 1,553 | 1,554 | 1,268,500 |
| 2008/11/17 | 1,610 | 1,726 | 1,575 | 1,648 | 1,487,900 |
| 2008/11/14 | 1,723 | 1,730 | 1,638 | 1,648 | 996,600 |
| 2008/11/13 | 1,600 | 1,640 | 1,583 | 1,603 | 1,480,400 |
| 2008/11/12 | 1,742 | 1,763 | 1,702 | 1,703 | 2,266,500 |
| 2008/11/11 | 1,823 | 1,885 | 1,781 | 1,830 | 1,624,000 |
| 2008/11/10 | 1,831 | 1,899 | 1,822 | 1,881 | 1,798,400 |
| 2008/11/07 | 1,580 | 1,751 | 1,571 | 1,667 | 3,095,500 |
| 2008/11/06 | 1,985 | 2,010 | 1,803 | 1,830 | 2,117,100 |
| 2008/11/05 | 1,990 | 2,145 | 1,981 | 2,145 | 1,808,300 |
| 2008/11/04 | 1,852 | 1,920 | 1,845 | 1,910 | 1,404,200 |
| 2008/10/31 | 1,830 | 1,925 | 1,751 | 1,793 | 1,506,600 |
| 2008/10/30 | 1,634 | 1,830 | 1,600 | 1,830 | 2,038,300 |
| 2008/10/29 | 1,661 | 1,661 | 1,573 | 1,634 | 1,854,000 |
| 2008/10/28 | 1,379 | 1,495 | 1,300 | 1,471 | 2,121,300 |
| 2008/10/27 | 1,394 | 1,575 | 1,390 | 1,399 | 2,194,700 |
| 2008/10/24 | 1,587 | 1,587 | 1,410 | 1,414 | 1,607,400 |
| 2008/10/23 | 1,671 | 1,679 | 1,545 | 1,639 | 2,052,700 |
| 2008/10/22 | 1,832 | 1,835 | 1,721 | 1,731 | 1,287,100 |
| 2008/10/21 | 1,828 | 1,860 | 1,803 | 1,859 | 1,636,100 |
| 2008/10/20 | 1,799 | 1,827 | 1,745 | 1,793 | 1,575,300 |
| 2008/10/17 | 1,770 | 1,809 | 1,680 | 1,740 | 1,523,300 |
| 2008/10/16 | 1,780 | 1,850 | 1,710 | 1,710 | 4,301,700 |
| 2008/10/15 | 2,200 | 2,205 | 2,025 | 2,110 | 2,355,200 |
| 2008/10/14 | 2,245 | 2,245 | 2,180 | 2,240 | 1,052,800 |
| 2008/10/10 | 1,890 | 2,045 | 1,834 | 1,944 | 2,841,500 |
| 2008/10/09 | 1,810 | 2,070 | 1,621 | 2,065 | 4,128,000 |
| 2008/10/08 | 1,990 | 2,050 | 1,876 | 1,900 | 3,690,700 |
| 2008/10/07 | 1,969 | 2,125 | 1,931 | 2,110 | 2,668,100 |
| 2008/10/06 | 2,050 | 2,140 | 2,010 | 2,050 | 1,965,500 |
| 2008/10/03 | 2,205 | 2,220 | 2,060 | 2,110 | 2,531,200 |
| 2008/10/02 | 2,475 | 2,485 | 2,265 | 2,285 | 1,382,000 |
| 2008/10/01 | 2,560 | 2,585 | 2,450 | 2,465 | 1,013,400 |
| 2008/09/30 | 2,355 | 2,560 | 2,350 | 2,490 | 1,247,000 |
| 2008/09/29 | 2,735 | 2,755 | 2,565 | 2,595 | 1,247,300 |
| 2008/09/26 | 2,795 | 2,835 | 2,640 | 2,675 | 894,500 |
| 2008/09/25 | 2,720 | 2,810 | 2,670 | 2,790 | 1,139,500 |
| 2008/09/24 | 2,780 | 2,790 | 2,605 | 2,705 | 1,253,800 |
| 2008/09/22 | 2,855 | 2,860 | 2,770 | 2,810 | 889,000 |
| 2008/09/19 | 2,610 | 2,730 | 2,610 | 2,710 | 1,980,600 |
| 2008/09/18 | 2,500 | 2,545 | 2,475 | 2,530 | 1,763,000 |
| 2008/09/17 | 2,730 | 2,740 | 2,565 | 2,580 | 1,463,500 |
| 2008/09/16 | 2,670 | 2,750 | 2,655 | 2,725 | 1,230,500 |
| 2008/09/12 | 2,850 | 2,860 | 2,795 | 2,850 | 1,136,800 |
| 2008/09/11 | 2,820 | 2,875 | 2,765 | 2,770 | 2,111,800 |
| 2008/09/10 | 2,845 | 2,905 | 2,815 | 2,840 | 1,982,100 |
| 2008/09/09 | 3,090 | 3,100 | 2,920 | 2,965 | 1,358,100 |
| 2008/09/08 | 3,110 | 3,190 | 3,090 | 3,140 | 1,648,700 |
| 2008/09/05 | 2,825 | 2,920 | 2,815 | 2,915 | 1,777,900 |
| 2008/09/04 | 3,010 | 3,020 | 2,855 | 2,925 | 3,262,700 |
| 2008/09/03 | 3,120 | 3,130 | 3,030 | 3,040 | 1,227,700 |
| 2008/09/02 | 3,110 | 3,170 | 3,060 | 3,100 | 1,549,900 |
| 2008/09/01 | 3,210 | 3,270 | 3,100 | 3,110 | 2,206,400 |
| 2008/08/29 | 3,200 | 3,250 | 3,160 | 3,250 | 1,514,100 |
| 2008/08/28 | 3,290 | 3,300 | 3,100 | 3,170 | 2,805,700 |
| 2008/08/27 | 3,270 | 3,300 | 3,230 | 3,290 | 1,068,500 |
| 2008/08/26 | 3,190 | 3,260 | 3,140 | 3,210 | 1,280,300 |
| 2008/08/25 | 3,280 | 3,320 | 3,250 | 3,290 | 1,081,500 |
| 2008/08/22 | 3,330 | 3,350 | 3,150 | 3,180 | 1,885,000 |
| 2008/08/21 | 3,390 | 3,410 | 3,310 | 3,350 | 1,003,000 |
| 2008/08/20 | 3,400 | 3,410 | 3,310 | 3,350 | 2,064,300 |
| 2008/08/19 | 3,450 | 3,510 | 3,390 | 3,480 | 1,601,500 |
| 2008/08/18 | 3,620 | 3,640 | 3,560 | 3,600 | 1,121,900 |
| 2008/08/15 | 3,640 | 3,670 | 3,570 | 3,670 | 1,117,900 |
| 2008/08/14 | 3,520 | 3,700 | 3,500 | 3,690 | 1,907,700 |
| 2008/08/13 | 3,690 | 3,710 | 3,500 | 3,520 | 2,458,600 |
| 2008/08/12 | 3,780 | 3,880 | 3,760 | 3,790 | 1,740,800 |
| 2008/08/11 | 3,690 | 3,820 | 3,680 | 3,790 | 1,583,500 |
| 2008/08/08 | 3,510 | 3,770 | 3,500 | 3,680 | 3,818,300 |
| 2008/08/07 | 3,500 | 3,660 | 3,460 | 3,600 | 4,198,500 |
| 2008/08/06 | 3,220 | 3,460 | 3,190 | 3,400 | 3,564,500 |
| 2008/08/05 | 3,150 | 3,160 | 3,050 | 3,070 | 2,485,200 |
| 2008/08/04 | 3,040 | 3,190 | 3,000 | 3,150 | 2,860,100 |
| 2008/08/01 | 3,150 | 3,180 | 3,030 | 3,050 | 1,836,800 |
| 2008/07/31 | 3,310 | 3,320 | 3,160 | 3,220 | 931,600 |
| 2008/07/30 | 3,330 | 3,390 | 3,280 | 3,310 | 766,300 |
| 2008/07/29 | 3,250 | 3,260 | 3,190 | 3,230 | 1,017,600 |
| 2008/07/28 | 3,410 | 3,450 | 3,260 | 3,290 | 1,302,800 |
| 2008/07/25 | 3,480 | 3,500 | 3,350 | 3,400 | 2,050,800 |
| 2008/07/24 | 3,400 | 3,590 | 3,390 | 3,570 | 2,360,900 |
| 2008/07/23 | 3,250 | 3,410 | 3,250 | 3,310 | 1,631,400 |
| 2008/07/22 | 3,110 | 3,190 | 3,070 | 3,180 | 1,623,800 |
| 2008/07/18 | 3,280 | 3,290 | 3,090 | 3,100 | 2,066,700 |
| 2008/07/17 | 3,200 | 3,380 | 3,190 | 3,240 | 3,584,600 |
| 2008/07/16 | 3,210 | 3,230 | 3,020 | 3,080 | 3,296,700 |
| 2008/07/15 | 3,310 | 3,320 | 3,120 | 3,140 | 1,867,500 |
| 2008/07/14 | 3,270 | 3,460 | 3,260 | 3,340 | 1,624,000 |
| 2008/07/11 | 3,330 | 3,410 | 3,270 | 3,320 | 1,453,700 |
| 2008/07/10 | 3,350 | 3,410 | 3,280 | 3,370 | 2,116,800 |
| 2008/07/09 | 3,530 | 3,590 | 3,440 | 3,450 | 1,619,700 |
| 2008/07/08 | 3,630 | 3,670 | 3,410 | 3,440 | 1,833,800 |
| 2008/07/07 | 3,620 | 3,640 | 3,520 | 3,610 | 1,029,900 |
| 2008/07/04 | 3,650 | 3,650 | 3,550 | 3,590 | 2,018,400 |
| 2008/07/03 | 3,800 | 3,800 | 3,630 | 3,650 | 2,608,300 |
| 2008/07/02 | 3,950 | 3,980 | 3,810 | 3,830 | 881,500 |
| 2008/07/01 | 3,910 | 3,980 | 3,900 | 3,930 | 1,115,000 |
| 2008/06/30 | 3,900 | 3,940 | 3,840 | 3,860 | 1,073,800 |
| 2008/06/27 | 3,890 | 3,950 | 3,860 | 3,950 | 1,339,600 |
| 2008/06/26 | 4,100 | 4,200 | 4,060 | 4,070 | 941,500 |
| 2008/06/25 | 4,110 | 4,130 | 4,050 | 4,100 | 873,400 |
| 2008/06/24 | 4,170 | 4,200 | 4,120 | 4,150 | 973,900 |
| 2008/06/23 | 4,200 | 4,220 | 4,100 | 4,220 | 1,649,700 |
| 2008/06/20 | 4,430 | 4,450 | 4,310 | 4,330 | 722,100 |
| 2008/06/19 | 4,440 | 4,480 | 4,380 | 4,430 | 817,400 |
| 2008/06/18 | 4,500 | 4,550 | 4,480 | 4,540 | 557,500 |
| 2008/06/17 | 4,550 | 4,550 | 4,470 | 4,520 | 631,100 |
| 2008/06/16 | 4,500 | 4,550 | 4,410 | 4,530 | 893,000 |
| 2008/06/13 | 4,350 | 4,470 | 4,310 | 4,420 | 1,292,900 |
| 2008/06/12 | 4,360 | 4,380 | 4,290 | 4,340 | 2,206,600 |
| 2008/06/11 | 4,500 | 4,500 | 4,340 | 4,460 | 1,611,900 |
| 2008/06/10 | 4,690 | 4,710 | 4,460 | 4,470 | 1,451,900 |
| 2008/06/09 | 4,560 | 4,740 | 4,560 | 4,700 | 981,400 |
| 2008/06/06 | 4,730 | 4,780 | 4,680 | 4,750 | 1,430,700 |
| 2008/06/05 | 4,650 | 4,660 | 4,530 | 4,580 | 1,305,800 |
| 2008/06/04 | 4,600 | 4,710 | 4,550 | 4,690 | 1,372,200 |
| 2008/06/03 | 4,510 | 4,650 | 4,500 | 4,580 | 1,767,900 |
| 2008/06/02 | 4,470 | 4,580 | 4,390 | 4,560 | 1,476,300 |
| 2008/05/30 | 4,410 | 4,440 | 4,340 | 4,440 | 1,131,100 |
| 2008/05/29 | 4,220 | 4,350 | 4,170 | 4,320 | 1,401,300 |
| 2008/05/28 | 4,410 | 4,430 | 4,210 | 4,250 | 1,019,700 |
| 2008/05/27 | 4,350 | 4,380 | 4,300 | 4,360 | 464,100 |
| 2008/05/26 | 4,360 | 4,460 | 4,300 | 4,310 | 939,400 |
| 2008/05/23 | 4,540 | 4,610 | 4,450 | 4,460 | 1,566,200 |
| 2008/05/22 | 4,370 | 4,540 | 4,360 | 4,530 | 1,678,300 |
| 2008/05/21 | 4,510 | 4,520 | 4,290 | 4,370 | 3,909,500 |
| 2008/05/20 | 4,710 | 4,750 | 4,570 | 4,630 | 1,758,300 |
| 2008/05/19 | 4,900 | 4,920 | 4,780 | 4,810 | 815,800 |
| 2008/05/16 | 4,970 | 5,000 | 4,900 | 4,910 | 671,000 |
| 2008/05/15 | 4,980 | 5,030 | 4,880 | 4,880 | 925,900 |
| 2008/05/14 | 4,820 | 4,890 | 4,780 | 4,880 | 1,223,200 |
| 2008/05/13 | 4,750 | 4,800 | 4,650 | 4,740 | 569,100 |
| 2008/05/12 | 4,600 | 4,780 | 4,540 | 4,740 | 853,000 |
| 2008/05/09 | 4,930 | 4,930 | 4,680 | 4,680 | 1,320,100 |
| 2008/05/08 | 4,800 | 4,980 | 4,760 | 4,920 | 2,099,800 |
| 2008/05/07 | 4,820 | 4,880 | 4,750 | 4,800 | 1,928,900 |
| 2008/05/02 | 4,760 | 4,800 | 4,730 | 4,760 | 1,721,400 |
| 2008/05/01 | 4,530 | 4,690 | 4,520 | 4,610 | 2,328,000 |
| 2008/04/30 | 4,410 | 4,570 | 4,360 | 4,520 | 2,138,700 |
| 2008/04/28 | 4,400 | 4,480 | 4,360 | 4,460 | 2,596,000 |
| 2008/04/25 | 4,190 | 4,320 | 4,100 | 4,300 | 6,203,400 |
| 2008/04/24 | 4,630 | 4,650 | 4,530 | 4,590 | 1,002,200 |
| 2008/04/23 | 4,470 | 4,660 | 4,440 | 4,630 | 1,147,600 |
| 2008/04/22 | 4,680 | 4,690 | 4,570 | 4,570 | 864,900 |
| 2008/04/21 | 4,790 | 4,800 | 4,710 | 4,750 | 1,579,700 |
| 2008/04/18 | 4,640 | 4,660 | 4,520 | 4,610 | 1,264,500 |
| 2008/04/17 | 4,740 | 4,760 | 4,650 | 4,720 | 2,266,100 |
| 2008/04/16 | 4,300 | 4,550 | 4,260 | 4,460 | 2,353,000 |
| 2008/04/15 | 4,150 | 4,150 | 4,000 | 4,050 | 1,632,700 |
| 2008/04/14 | 4,180 | 4,260 | 4,160 | 4,170 | 794,400 |
| 2008/04/11 | 4,310 | 4,380 | 4,260 | 4,350 | 1,671,600 |
| 2008/04/10 | 4,410 | 4,410 | 4,270 | 4,270 | 878,500 |
| 2008/04/09 | 4,540 | 4,550 | 4,340 | 4,430 | 764,100 |
| 2008/04/08 | 4,710 | 4,730 | 4,530 | 4,560 | 931,800 |
| 2008/04/07 | 4,550 | 4,730 | 4,490 | 4,720 | 1,374,400 |
| 2008/04/04 | 4,490 | 4,550 | 4,420 | 4,460 | 1,002,200 |
| 2008/04/03 | 4,380 | 4,520 | 4,370 | 4,500 | 2,153,700 |
| 2008/04/02 | 4,130 | 4,280 | 4,100 | 4,280 | 2,155,200 |
| 2008/04/01 | 3,930 | 3,940 | 3,780 | 3,880 | 1,246,200 |
| 2008/03/31 | 3,940 | 4,020 | 3,840 | 3,920 | 1,443,400 |
| 2008/03/28 | 3,750 | 3,940 | 3,730 | 3,890 | 2,068,400 |
| 2008/03/27 | 4,020 | 4,050 | 3,850 | 3,900 | 1,643,400 |
| 2008/03/26 | 4,140 | 4,230 | 4,060 | 4,120 | 867,600 |
| 2008/03/25 | 4,040 | 4,190 | 4,030 | 4,160 | 1,694,200 |
| 2008/03/24 | 3,940 | 4,020 | 3,920 | 3,940 | 490,200 |
| 2008/03/21 | 3,960 | 4,000 | 3,860 | 3,990 | 667,200 |
| 2008/03/19 | 3,960 | 4,090 | 3,870 | 3,910 | 1,371,900 |
| 2008/03/18 | 3,810 | 3,870 | 3,720 | 3,810 | 1,339,500 |
| 2008/03/17 | 3,900 | 3,950 | 3,760 | 3,860 | 2,136,700 |
| 2008/03/14 | 4,180 | 4,200 | 4,050 | 4,100 | 1,615,000 |
| 2008/03/13 | 4,500 | 4,510 | 4,190 | 4,230 | 1,351,800 |
| 2008/03/12 | 4,650 | 4,680 | 4,450 | 4,490 | 1,288,100 |
| 2008/03/11 | 4,260 | 4,370 | 4,190 | 4,370 | 1,097,900 |
| 2008/03/10 | 4,350 | 4,420 | 4,290 | 4,320 | 796,900 |
| 2008/03/07 | 4,600 | 4,610 | 4,370 | 4,450 | 1,490,800 |
| 2008/03/06 | 4,670 | 4,840 | 4,660 | 4,780 | 1,255,500 |
| 2008/03/05 | 4,740 | 4,740 | 4,590 | 4,650 | 910,800 |
| 2008/03/04 | 4,820 | 4,870 | 4,710 | 4,760 | 1,266,700 |
| 2008/03/03 | 4,860 | 4,870 | 4,750 | 4,770 | 1,321,200 |
| 2008/02/29 | 5,160 | 5,220 | 5,050 | 5,080 | 1,267,000 |
| 2008/02/28 | 5,300 | 5,330 | 5,230 | 5,300 | 1,502,000 |
| 2008/02/27 | 5,380 | 5,470 | 5,370 | 5,420 | 2,154,600 |
| 2008/02/26 | 5,300 | 5,310 | 5,220 | 5,240 | 1,861,200 |
| 2008/02/25 | 5,100 | 5,220 | 5,010 | 5,120 | 1,866,000 |
| 2008/02/22 | 4,870 | 4,980 | 4,840 | 4,960 | 1,108,100 |
| 2008/02/21 | 4,890 | 5,010 | 4,840 | 4,930 | 1,699,600 |
| 2008/02/20 | 4,960 | 5,010 | 4,820 | 4,860 | 2,427,600 |
| 2008/02/19 | 4,950 | 4,970 | 4,840 | 4,900 | 1,231,700 |
| 2008/02/18 | 4,930 | 5,000 | 4,850 | 4,870 | 1,278,800 |
| 2008/02/15 | 4,750 | 5,030 | 4,720 | 5,030 | 3,414,500 |
| 2008/02/14 | 4,690 | 4,840 | 4,660 | 4,800 | 2,348,700 |
| 2008/02/13 | 4,670 | 4,720 | 4,470 | 4,520 | 3,043,800 |
| 2008/02/12 | 4,810 | 4,850 | 4,630 | 4,670 | 2,401,700 |
| 2008/02/08 | 5,060 | 5,120 | 4,810 | 4,860 | 1,531,000 |
| 2008/02/07 | 5,100 | 5,170 | 5,050 | 5,120 | 2,093,800 |
| 2008/02/06 | 5,010 | 5,180 | 4,950 | 4,980 | 4,141,200 |
| 2008/02/05 | 4,960 | 5,420 | 4,960 | 5,280 | 8,671,700 |
| 2008/02/04 | 5,760 | 5,760 | 5,760 | 5,760 | 129,500 |
| 2008/02/01 | 6,730 | 6,810 | 6,700 | 6,760 | 839,100 |
| 2008/01/31 | 6,500 | 6,720 | 6,370 | 6,700 | 1,229,000 |
| 2008/01/30 | 6,840 | 6,840 | 6,400 | 6,520 | 1,776,800 |
| 2008/01/29 | 6,700 | 6,830 | 6,680 | 6,780 | 1,369,800 |
| 2008/01/28 | 6,700 | 6,730 | 6,440 | 6,470 | 768,700 |
| 2008/01/25 | 6,560 | 6,800 | 6,550 | 6,800 | 1,362,800 |
| 2008/01/24 | 6,400 | 6,400 | 6,200 | 6,370 | 1,045,100 |
| 2008/01/23 | 6,250 | 6,370 | 5,950 | 6,080 | 1,183,800 |
| 2008/01/22 | 5,770 | 6,100 | 5,730 | 5,830 | 1,314,100 |
| 2008/01/21 | 6,240 | 6,260 | 6,020 | 6,050 | 1,273,100 |
| 2008/01/18 | 5,930 | 6,370 | 5,800 | 6,340 | 2,008,400 |
| 2008/01/17 | 5,890 | 6,130 | 5,880 | 6,130 | 2,028,200 |
| 2008/01/16 | 5,720 | 6,050 | 5,580 | 5,790 | 2,065,900 |
| 2008/01/15 | 6,370 | 6,430 | 6,110 | 6,120 | 1,961,600 |
| 2008/01/11 | 6,670 | 6,720 | 6,360 | 6,390 | 1,327,300 |
| 2008/01/10 | 6,810 | 6,940 | 6,620 | 6,640 | 1,018,700 |
| 2008/01/09 | 6,650 | 6,930 | 6,560 | 6,900 | 1,694,600 |
| 2008/01/08 | 6,750 | 6,820 | 6,570 | 6,820 | 1,120,900 |
| 2008/01/07 | 7,000 | 7,040 | 6,700 | 6,800 | 2,227,600 |
| 2008/01/04 | 7,440 | 7,490 | 7,080 | 7,140 | 1,252,400 |