ＪＳＲ(4185)の株価時系列情報
ＪＳＲ(4185)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 | 982 | 1,004 | 981 | 995 | 411,100 |
| 2008/12/29 | 986 | 1,001 | 972 | 998 | 785,600 |
| 2008/12/26 | 974 | 988 | 967 | 985 | 697,500 |
| 2008/12/25 | 950 | 964 | 943 | 954 | 818,800 |
| 2008/12/24 | 902 | 944 | 902 | 922 | 1,415,300 |
| 2008/12/22 | 900 | 938 | 895 | 932 | 1,109,900 |
| 2008/12/19 | 888 | 913 | 883 | 896 | 1,382,200 |
| 2008/12/18 | 913 | 913 | 869 | 878 | 2,017,000 |
| 2008/12/17 | 966 | 969 | 888 | 923 | 3,105,000 |
| 2008/12/16 | 948 | 964 | 931 | 946 | 1,407,400 |
| 2008/12/15 | 910 | 976 | 908 | 968 | 1,746,100 |
| 2008/12/12 | 962 | 968 | 905 | 920 | 2,491,700 |
| 2008/12/11 | 932 | 1,001 | 925 | 992 | 2,177,200 |
| 2008/12/10 | 969 | 1,004 | 948 | 992 | 816,300 |
| 2008/12/09 | 996 | 1,017 | 938 | 968 | 1,111,400 |
| 2008/12/08 | 900 | 951 | 898 | 946 | 1,186,600 |
| 2008/12/05 | 922 | 924 | 900 | 904 | 971,000 |
| 2008/12/04 | 957 | 963 | 908 | 912 | 1,188,000 |
| 2008/12/03 | 952 | 975 | 926 | 955 | 1,226,600 |
| 2008/12/02 | 952 | 967 | 916 | 922 | 1,440,800 |
| 2008/12/01 | 1,013 | 1,013 | 987 | 992 | 824,900 |
| 2008/11/28 | 1,020 | 1,057 | 1,009 | 1,033 | 1,561,000 |
| 2008/11/27 | 1,011 | 1,025 | 984 | 995 | 1,290,200 |
| 2008/11/26 | 1,008 | 1,020 | 977 | 984 | 1,218,400 |
| 2008/11/25 | 1,076 | 1,076 | 982 | 1,018 | 1,992,200 |
| 2008/11/21 | 891 | 987 | 882 | 976 | 2,854,500 |
| 2008/11/20 | 1,000 | 1,001 | 914 | 931 | 2,197,600 |
| 2008/11/19 | 1,060 | 1,088 | 1,007 | 1,038 | 1,015,400 |
| 2008/11/18 | 1,040 | 1,073 | 1,033 | 1,056 | 816,900 |
| 2008/11/17 | 1,021 | 1,125 | 1,016 | 1,080 | 918,300 |
| 2008/11/14 | 1,125 | 1,134 | 1,047 | 1,058 | 1,142,200 |
| 2008/11/13 | 1,080 | 1,100 | 1,061 | 1,065 | 1,051,300 |
| 2008/11/12 | 1,151 | 1,176 | 1,124 | 1,134 | 754,600 |
| 2008/11/11 | 1,208 | 1,209 | 1,154 | 1,168 | 1,391,500 |
| 2008/11/10 | 1,209 | 1,250 | 1,184 | 1,207 | 1,875,900 |
| 2008/11/07 | 1,100 | 1,186 | 1,083 | 1,156 | 1,973,000 |
| 2008/11/06 | 1,177 | 1,213 | 1,155 | 1,173 | 1,406,800 |
| 2008/11/05 | 1,246 | 1,288 | 1,231 | 1,277 | 2,054,100 |
| 2008/11/04 | 1,145 | 1,249 | 1,136 | 1,245 | 2,573,200 |
| 2008/10/31 | 1,097 | 1,156 | 1,080 | 1,093 | 2,322,800 |
| 2008/10/30 | 987 | 1,077 | 987 | 1,077 | 1,675,900 |
| 2008/10/29 | 1,001 | 1,001 | 924 | 977 | 2,113,900 |
| 2008/10/28 | 837 | 901 | 821 | 901 | 1,803,200 |
| 2008/10/27 | 879 | 917 | 795 | 801 | 2,900,200 |
| 2008/10/24 | 1,020 | 1,038 | 880 | 889 | 2,695,400 |
| 2008/10/23 | 1,002 | 1,039 | 955 | 1,039 | 2,684,600 |
| 2008/10/22 | 1,075 | 1,087 | 1,013 | 1,013 | 1,248,900 |
| 2008/10/21 | 1,180 | 1,180 | 1,131 | 1,150 | 1,711,600 |
| 2008/10/20 | 1,088 | 1,123 | 1,060 | 1,107 | 1,344,500 |
| 2008/10/17 | 1,050 | 1,080 | 1,025 | 1,055 | 1,846,400 |
| 2008/10/16 | 1,050 | 1,079 | 1,008 | 1,032 | 1,796,800 |
| 2008/10/15 | 1,140 | 1,196 | 1,080 | 1,183 | 1,595,200 |
| 2008/10/14 | 1,205 | 1,239 | 1,143 | 1,150 | 1,872,900 |
| 2008/10/10 | 1,000 | 1,063 | 944 | 1,045 | 3,136,800 |
| 2008/10/09 | 1,056 | 1,056 | 1,016 | 1,056 | 1,672,000 |
| 2008/10/08 | 1,079 | 1,079 | 945 | 956 | 2,591,100 |
| 2008/10/07 | 1,045 | 1,151 | 1,030 | 1,125 | 2,530,200 |
| 2008/10/06 | 1,193 | 1,197 | 1,111 | 1,126 | 1,675,100 |
| 2008/10/03 | 1,236 | 1,253 | 1,184 | 1,192 | 2,021,700 |
| 2008/10/02 | 1,336 | 1,336 | 1,245 | 1,254 | 1,854,100 |
| 2008/10/01 | 1,381 | 1,397 | 1,318 | 1,327 | 1,481,500 |
| 2008/09/30 | 1,289 | 1,413 | 1,289 | 1,372 | 1,999,100 |
| 2008/09/29 | 1,422 | 1,462 | 1,398 | 1,409 | 2,706,000 |
| 2008/09/26 | 1,421 | 1,428 | 1,376 | 1,402 | 1,966,500 |
| 2008/09/25 | 1,420 | 1,448 | 1,398 | 1,441 | 2,823,100 |
| 2008/09/24 | 1,400 | 1,415 | 1,379 | 1,396 | 2,150,300 |
| 2008/09/22 | 1,393 | 1,463 | 1,367 | 1,425 | 2,997,100 |
| 2008/09/19 | 1,389 | 1,398 | 1,324 | 1,348 | 3,310,800 |
| 2008/09/18 | 1,296 | 1,362 | 1,246 | 1,349 | 3,951,700 |
| 2008/09/17 | 1,455 | 1,472 | 1,408 | 1,416 | 1,863,700 |
| 2008/09/16 | 1,439 | 1,485 | 1,422 | 1,474 | 1,876,100 |
| 2008/09/12 | 1,572 | 1,575 | 1,438 | 1,528 | 4,644,500 |
| 2008/09/11 | 1,558 | 1,595 | 1,546 | 1,571 | 2,687,000 |
| 2008/09/10 | 1,642 | 1,701 | 1,624 | 1,635 | 1,707,200 |
| 2008/09/09 | 1,720 | 1,739 | 1,690 | 1,702 | 1,037,600 |
| 2008/09/08 | 1,696 | 1,756 | 1,696 | 1,711 | 1,332,100 |
| 2008/09/05 | 1,690 | 1,715 | 1,661 | 1,694 | 1,293,700 |
| 2008/09/04 | 1,741 | 1,763 | 1,705 | 1,720 | 2,174,700 |
| 2008/09/03 | 1,798 | 1,805 | 1,726 | 1,750 | 1,908,400 |
| 2008/09/02 | 1,832 | 1,840 | 1,781 | 1,798 | 1,013,800 |
| 2008/09/01 | 1,850 | 1,867 | 1,830 | 1,830 | 1,150,000 |
| 2008/08/29 | 1,861 | 1,900 | 1,861 | 1,893 | 1,140,700 |
| 2008/08/28 | 1,853 | 1,866 | 1,826 | 1,843 | 696,200 |
| 2008/08/27 | 1,861 | 1,879 | 1,859 | 1,865 | 405,100 |
| 2008/08/26 | 1,853 | 1,883 | 1,846 | 1,878 | 692,100 |
| 2008/08/25 | 1,906 | 1,924 | 1,892 | 1,895 | 1,042,200 |
| 2008/08/22 | 1,857 | 1,880 | 1,823 | 1,827 | 1,547,800 |
| 2008/08/21 | 1,923 | 1,924 | 1,872 | 1,887 | 912,300 |
| 2008/08/20 | 1,865 | 1,906 | 1,843 | 1,897 | 957,900 |
| 2008/08/19 | 1,907 | 1,907 | 1,843 | 1,865 | 1,067,000 |
| 2008/08/18 | 1,886 | 1,943 | 1,875 | 1,906 | 795,400 |
| 2008/08/15 | 1,850 | 1,881 | 1,833 | 1,879 | 753,500 |
| 2008/08/14 | 1,858 | 1,884 | 1,845 | 1,850 | 986,200 |
| 2008/08/13 | 1,885 | 1,892 | 1,856 | 1,870 | 816,900 |
| 2008/08/12 | 1,901 | 1,930 | 1,894 | 1,897 | 897,700 |
| 2008/08/11 | 1,927 | 1,950 | 1,920 | 1,934 | 1,174,900 |
| 2008/08/08 | 1,865 | 1,905 | 1,848 | 1,888 | 1,267,200 |
| 2008/08/07 | 1,927 | 1,927 | 1,872 | 1,914 | 1,653,700 |
| 2008/08/06 | 1,865 | 1,910 | 1,855 | 1,897 | 2,513,300 |
| 2008/08/05 | 1,788 | 1,835 | 1,785 | 1,816 | 1,342,200 |
| 2008/08/04 | 1,889 | 1,892 | 1,782 | 1,782 | 1,716,000 |
| 2008/08/01 | 1,910 | 1,920 | 1,851 | 1,865 | 1,594,400 |
| 2008/07/31 | 1,905 | 1,952 | 1,889 | 1,940 | 1,679,400 |
| 2008/07/30 | 1,871 | 1,896 | 1,860 | 1,879 | 1,400,900 |
| 2008/07/29 | 1,852 | 1,863 | 1,828 | 1,851 | 1,712,300 |
| 2008/07/28 | 1,932 | 1,938 | 1,847 | 1,865 | 2,358,900 |
| 2008/07/25 | 1,970 | 1,982 | 1,921 | 1,922 | 2,902,200 |
| 2008/07/24 | 1,990 | 2,105 | 1,985 | 2,060 | 3,993,500 |
| 2008/07/23 | 1,881 | 1,929 | 1,873 | 1,916 | 1,679,400 |
| 2008/07/22 | 1,856 | 1,877 | 1,822 | 1,859 | 1,600,800 |
| 2008/07/18 | 1,860 | 1,904 | 1,815 | 1,838 | 1,962,700 |
| 2008/07/17 | 1,891 | 1,905 | 1,858 | 1,882 | 1,295,100 |
| 2008/07/16 | 1,867 | 1,885 | 1,829 | 1,843 | 2,156,700 |
| 2008/07/15 | 1,914 | 1,930 | 1,885 | 1,897 | 1,201,700 |
| 2008/07/14 | 1,941 | 1,991 | 1,929 | 1,944 | 1,407,100 |
| 2008/07/11 | 1,985 | 1,995 | 1,943 | 1,951 | 2,203,600 |
| 2008/07/10 | 2,005 | 2,025 | 1,975 | 1,975 | 2,207,300 |
| 2008/07/09 | 2,090 | 2,110 | 2,020 | 2,025 | 1,191,400 |
| 2008/07/08 | 2,105 | 2,110 | 2,040 | 2,050 | 1,541,100 |
| 2008/07/07 | 2,125 | 2,125 | 2,085 | 2,105 | 584,900 |
| 2008/07/04 | 2,075 | 2,110 | 2,055 | 2,095 | 1,237,300 |
| 2008/07/03 | 2,110 | 2,125 | 2,065 | 2,080 | 1,480,900 |
| 2008/07/02 | 2,150 | 2,165 | 2,100 | 2,120 | 1,772,700 |
| 2008/07/01 | 2,130 | 2,180 | 2,120 | 2,130 | 1,504,200 |
| 2008/06/30 | 2,100 | 2,135 | 2,080 | 2,110 | 1,296,300 |
| 2008/06/27 | 2,000 | 2,175 | 2,000 | 2,120 | 2,486,400 |
| 2008/06/26 | 2,130 | 2,135 | 2,070 | 2,090 | 1,500,900 |
| 2008/06/25 | 2,105 | 2,150 | 2,065 | 2,130 | 1,268,500 |
| 2008/06/24 | 2,110 | 2,120 | 2,085 | 2,105 | 1,149,100 |
| 2008/06/23 | 2,110 | 2,160 | 2,105 | 2,130 | 921,800 |
| 2008/06/20 | 2,210 | 2,230 | 2,155 | 2,170 | 841,500 |
| 2008/06/19 | 2,260 | 2,260 | 2,185 | 2,205 | 892,400 |
| 2008/06/18 | 2,235 | 2,270 | 2,230 | 2,255 | 817,500 |
| 2008/06/17 | 2,250 | 2,290 | 2,240 | 2,255 | 965,700 |
| 2008/06/16 | 2,250 | 2,250 | 2,195 | 2,240 | 768,100 |
| 2008/06/13 | 2,230 | 2,240 | 2,170 | 2,215 | 1,138,800 |
| 2008/06/12 | 2,220 | 2,235 | 2,185 | 2,195 | 1,022,200 |
| 2008/06/11 | 2,240 | 2,255 | 2,200 | 2,240 | 863,600 |
| 2008/06/10 | 2,265 | 2,280 | 2,215 | 2,225 | 866,200 |
| 2008/06/09 | 2,250 | 2,285 | 2,230 | 2,265 | 736,500 |
| 2008/06/06 | 2,365 | 2,375 | 2,295 | 2,310 | 1,419,800 |
| 2008/06/05 | 2,285 | 2,385 | 2,265 | 2,350 | 3,106,700 |
| 2008/06/04 | 2,180 | 2,280 | 2,170 | 2,265 | 2,766,600 |
| 2008/06/03 | 2,135 | 2,180 | 2,130 | 2,150 | 1,837,400 |
| 2008/06/02 | 2,195 | 2,195 | 2,135 | 2,180 | 1,034,100 |
| 2008/05/30 | 2,155 | 2,175 | 2,135 | 2,155 | 1,135,000 |
| 2008/05/29 | 2,115 | 2,135 | 2,095 | 2,125 | 1,520,000 |
| 2008/05/28 | 2,170 | 2,180 | 2,085 | 2,100 | 1,576,800 |
| 2008/05/27 | 2,160 | 2,190 | 2,130 | 2,185 | 1,104,200 |
| 2008/05/26 | 2,150 | 2,155 | 2,120 | 2,120 | 907,800 |
| 2008/05/23 | 2,180 | 2,230 | 2,165 | 2,185 | 1,332,400 |
| 2008/05/22 | 2,100 | 2,165 | 2,095 | 2,160 | 1,484,200 |
| 2008/05/21 | 2,135 | 2,160 | 2,110 | 2,130 | 1,419,600 |
| 2008/05/20 | 2,205 | 2,215 | 2,150 | 2,160 | 3,163,600 |
| 2008/05/19 | 2,250 | 2,280 | 2,205 | 2,235 | 1,711,700 |
| 2008/05/16 | 2,310 | 2,325 | 2,255 | 2,265 | 1,095,800 |
| 2008/05/15 | 2,330 | 2,380 | 2,295 | 2,305 | 1,826,500 |
| 2008/05/14 | 2,315 | 2,335 | 2,280 | 2,325 | 733,400 |
| 2008/05/13 | 2,295 | 2,330 | 2,270 | 2,300 | 612,800 |
| 2008/05/12 | 2,205 | 2,270 | 2,195 | 2,260 | 972,600 |
| 2008/05/09 | 2,355 | 2,370 | 2,265 | 2,270 | 1,016,200 |
| 2008/05/08 | 2,375 | 2,395 | 2,350 | 2,350 | 1,060,700 |
| 2008/05/07 | 2,450 | 2,455 | 2,405 | 2,415 | 1,454,800 |
| 2008/05/02 | 2,390 | 2,460 | 2,380 | 2,455 | 1,247,700 |
| 2008/05/01 | 2,325 | 2,340 | 2,290 | 2,310 | 959,600 |
| 2008/04/30 | 2,315 | 2,380 | 2,305 | 2,345 | 694,000 |
| 2008/04/28 | 2,405 | 2,435 | 2,315 | 2,355 | 1,188,200 |
| 2008/04/25 | 2,290 | 2,395 | 2,285 | 2,390 | 2,074,000 |
| 2008/04/24 | 2,275 | 2,300 | 2,190 | 2,210 | 2,631,100 |
| 2008/04/23 | 2,245 | 2,315 | 2,240 | 2,270 | 893,600 |
| 2008/04/22 | 2,290 | 2,320 | 2,265 | 2,285 | 1,150,400 |
| 2008/04/21 | 2,290 | 2,300 | 2,250 | 2,285 | 1,025,300 |
| 2008/04/18 | 2,125 | 2,260 | 2,110 | 2,255 | 1,928,400 |
| 2008/04/17 | 2,300 | 2,310 | 2,250 | 2,270 | 1,341,400 |
| 2008/04/16 | 2,270 | 2,325 | 2,265 | 2,265 | 689,500 |
| 2008/04/15 | 2,250 | 2,275 | 2,210 | 2,255 | 1,048,500 |
| 2008/04/14 | 2,285 | 2,290 | 2,240 | 2,245 | 1,159,700 |
| 2008/04/11 | 2,355 | 2,400 | 2,345 | 2,355 | 1,038,800 |
| 2008/04/10 | 2,320 | 2,345 | 2,255 | 2,320 | 869,700 |
| 2008/04/09 | 2,315 | 2,350 | 2,275 | 2,310 | 1,009,700 |
| 2008/04/08 | 2,400 | 2,400 | 2,340 | 2,350 | 948,800 |
| 2008/04/07 | 2,450 | 2,450 | 2,390 | 2,410 | 1,453,100 |
| 2008/04/04 | 2,425 | 2,455 | 2,390 | 2,450 | 956,900 |
| 2008/04/03 | 2,420 | 2,440 | 2,380 | 2,435 | 776,600 |
| 2008/04/02 | 2,405 | 2,435 | 2,375 | 2,395 | 1,131,900 |
| 2008/04/01 | 2,290 | 2,375 | 2,275 | 2,345 | 1,848,200 |
| 2008/03/31 | 2,285 | 2,290 | 2,230 | 2,255 | 1,395,800 |
| 2008/03/28 | 2,235 | 2,295 | 2,215 | 2,275 | 979,700 |
| 2008/03/27 | 2,205 | 2,240 | 2,175 | 2,220 | 1,291,300 |
| 2008/03/26 | 2,230 | 2,260 | 2,175 | 2,220 | 1,411,400 |
| 2008/03/25 | 2,200 | 2,290 | 2,160 | 2,280 | 1,454,700 |
| 2008/03/24 | 2,160 | 2,180 | 2,125 | 2,160 | 986,900 |
| 2008/03/21 | 2,145 | 2,180 | 2,090 | 2,165 | 1,653,100 |
| 2008/03/19 | 2,130 | 2,185 | 2,100 | 2,140 | 2,111,600 |
| 2008/03/18 | 2,010 | 2,055 | 1,985 | 2,035 | 1,689,600 |
| 2008/03/17 | 1,965 | 2,040 | 1,886 | 2,015 | 3,469,400 |
| 2008/03/14 | 2,100 | 2,105 | 2,005 | 2,045 | 2,999,300 |
| 2008/03/13 | 2,170 | 2,205 | 2,090 | 2,140 | 1,502,900 |
| 2008/03/12 | 2,285 | 2,315 | 2,210 | 2,220 | 2,135,700 |
| 2008/03/11 | 2,110 | 2,140 | 2,060 | 2,135 | 2,023,700 |
| 2008/03/10 | 2,230 | 2,230 | 2,120 | 2,140 | 1,504,600 |
| 2008/03/07 | 2,255 | 2,285 | 2,225 | 2,270 | 2,531,000 |
| 2008/03/06 | 2,185 | 2,305 | 2,185 | 2,275 | 1,288,800 |
| 2008/03/05 | 2,180 | 2,205 | 2,160 | 2,200 | 1,617,300 |
| 2008/03/04 | 2,150 | 2,170 | 2,100 | 2,145 | 1,611,600 |
| 2008/03/03 | 2,180 | 2,210 | 2,115 | 2,150 | 2,407,500 |
| 2008/02/29 | 2,300 | 2,345 | 2,260 | 2,325 | 2,404,900 |
| 2008/02/28 | 2,240 | 2,295 | 2,225 | 2,260 | 2,488,100 |
| 2008/02/27 | 2,195 | 2,230 | 2,160 | 2,200 | 1,297,600 |
| 2008/02/26 | 2,220 | 2,235 | 2,130 | 2,140 | 1,631,200 |
| 2008/02/25 | 2,100 | 2,185 | 2,100 | 2,175 | 1,172,100 |
| 2008/02/22 | 2,080 | 2,135 | 2,080 | 2,135 | 1,561,100 |
| 2008/02/21 | 2,185 | 2,205 | 2,140 | 2,165 | 1,615,200 |
| 2008/02/20 | 2,190 | 2,195 | 2,100 | 2,110 | 1,331,000 |
| 2008/02/19 | 2,300 | 2,315 | 2,185 | 2,230 | 1,783,900 |
| 2008/02/18 | 2,270 | 2,325 | 2,270 | 2,295 | 932,900 |
| 2008/02/15 | 2,255 | 2,290 | 2,200 | 2,265 | 1,260,900 |
| 2008/02/14 | 2,230 | 2,255 | 2,175 | 2,250 | 1,209,100 |
| 2008/02/13 | 2,220 | 2,240 | 2,140 | 2,155 | 1,887,200 |
| 2008/02/12 | 2,140 | 2,180 | 2,095 | 2,145 | 1,357,000 |
| 2008/02/08 | 2,290 | 2,300 | 2,145 | 2,180 | 2,162,200 |
| 2008/02/07 | 2,275 | 2,305 | 2,220 | 2,295 | 1,438,000 |
| 2008/02/06 | 2,270 | 2,335 | 2,235 | 2,275 | 1,892,800 |
| 2008/02/05 | 2,455 | 2,480 | 2,410 | 2,430 | 874,400 |
| 2008/02/04 | 2,520 | 2,540 | 2,480 | 2,495 | 668,200 |
| 2008/02/01 | 2,515 | 2,545 | 2,485 | 2,495 | 1,461,000 |
| 2008/01/31 | 2,375 | 2,480 | 2,315 | 2,475 | 1,611,900 |
| 2008/01/30 | 2,420 | 2,430 | 2,325 | 2,355 | 1,851,900 |
| 2008/01/29 | 2,485 | 2,490 | 2,395 | 2,440 | 1,931,500 |
| 2008/01/28 | 2,560 | 2,585 | 2,360 | 2,365 | 3,616,300 |
| 2008/01/25 | 2,660 | 2,700 | 2,625 | 2,650 | 1,593,300 |
| 2008/01/24 | 2,560 | 2,665 | 2,560 | 2,635 | 966,100 |
| 2008/01/23 | 2,565 | 2,600 | 2,530 | 2,580 | 1,326,000 |
| 2008/01/22 | 2,480 | 2,565 | 2,405 | 2,475 | 2,131,600 |
| 2008/01/21 | 2,550 | 2,595 | 2,525 | 2,530 | 1,283,800 |
| 2008/01/18 | 2,585 | 2,650 | 2,560 | 2,630 | 1,263,200 |
| 2008/01/17 | 2,620 | 2,630 | 2,550 | 2,620 | 1,250,200 |
| 2008/01/16 | 2,585 | 2,600 | 2,490 | 2,500 | 2,439,300 |
| 2008/01/15 | 2,705 | 2,750 | 2,665 | 2,670 | 2,146,900 |
| 2008/01/11 | 2,855 | 2,860 | 2,775 | 2,785 | 1,592,300 |
| 2008/01/10 | 2,810 | 2,830 | 2,800 | 2,810 | 1,249,500 |
| 2008/01/09 | 2,700 | 2,820 | 2,685 | 2,800 | 1,241,100 |
| 2008/01/08 | 2,700 | 2,730 | 2,685 | 2,725 | 1,398,000 |
| 2008/01/07 | 2,770 | 2,770 | 2,690 | 2,725 | 1,565,900 |
| 2008/01/04 | 2,845 | 2,875 | 2,810 | 2,810 | 1,078,000 |