花王(4452)の株価時系列情報
花王(4452)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 | 2,690 | 2,710 | 2,675 | 2,710 | 572,000 |
| 2008/12/29 | 2,720 | 2,725 | 2,665 | 2,690 | 966,000 |
| 2008/12/26 | 2,745 | 2,755 | 2,705 | 2,715 | 736,000 |
| 2008/12/25 | 2,700 | 2,735 | 2,690 | 2,705 | 633,000 |
| 2008/12/24 | 2,645 | 2,725 | 2,640 | 2,720 | 1,968,000 |
| 2008/12/22 | 2,655 | 2,715 | 2,645 | 2,700 | 1,651,000 |
| 2008/12/19 | 2,705 | 2,740 | 2,665 | 2,685 | 2,405,000 |
| 2008/12/18 | 2,690 | 2,740 | 2,665 | 2,705 | 2,611,000 |
| 2008/12/17 | 2,705 | 2,730 | 2,635 | 2,730 | 3,595,000 |
| 2008/12/16 | 2,605 | 2,610 | 2,540 | 2,585 | 2,505,000 |
| 2008/12/15 | 2,650 | 2,685 | 2,640 | 2,675 | 1,991,000 |
| 2008/12/12 | 2,595 | 2,660 | 2,580 | 2,620 | 4,806,000 |
| 2008/12/11 | 2,620 | 2,660 | 2,600 | 2,660 | 3,904,000 |
| 2008/12/10 | 2,735 | 2,755 | 2,690 | 2,710 | 2,568,000 |
| 2008/12/09 | 2,870 | 2,875 | 2,740 | 2,775 | 3,295,000 |
| 2008/12/08 | 2,860 | 2,925 | 2,845 | 2,910 | 2,681,000 |
| 2008/12/05 | 2,890 | 2,905 | 2,790 | 2,800 | 3,431,000 |
| 2008/12/04 | 2,725 | 2,795 | 2,710 | 2,790 | 3,809,000 |
| 2008/12/03 | 2,695 | 2,710 | 2,655 | 2,700 | 2,577,000 |
| 2008/12/02 | 2,680 | 2,685 | 2,620 | 2,655 | 2,781,000 |
| 2008/12/01 | 2,735 | 2,745 | 2,675 | 2,720 | 1,542,000 |
| 2008/11/28 | 2,660 | 2,740 | 2,655 | 2,730 | 2,123,000 |
| 2008/11/27 | 2,725 | 2,735 | 2,670 | 2,700 | 1,400,000 |
| 2008/11/26 | 2,640 | 2,700 | 2,625 | 2,665 | 2,153,000 |
| 2008/11/25 | 2,660 | 2,700 | 2,590 | 2,685 | 3,301,000 |
| 2008/11/21 | 2,570 | 2,615 | 2,530 | 2,580 | 4,736,000 |
| 2008/11/20 | 2,745 | 2,750 | 2,650 | 2,650 | 4,390,000 |
| 2008/11/19 | 2,810 | 2,825 | 2,750 | 2,815 | 2,657,000 |
| 2008/11/18 | 2,755 | 2,830 | 2,745 | 2,785 | 2,786,000 |
| 2008/11/17 | 2,800 | 2,870 | 2,765 | 2,805 | 2,161,000 |
| 2008/11/14 | 2,900 | 2,905 | 2,805 | 2,840 | 3,135,000 |
| 2008/11/13 | 2,750 | 2,895 | 2,735 | 2,845 | 2,917,000 |
| 2008/11/12 | 2,810 | 2,885 | 2,780 | 2,870 | 3,251,000 |
| 2008/11/11 | 2,850 | 2,880 | 2,805 | 2,805 | 3,960,000 |
| 2008/11/10 | 2,950 | 2,995 | 2,950 | 2,970 | 2,461,000 |
| 2008/11/07 | 2,910 | 2,950 | 2,830 | 2,870 | 4,234,000 |
| 2008/11/06 | 2,910 | 3,010 | 2,895 | 2,975 | 4,870,000 |
| 2008/11/05 | 2,995 | 3,010 | 2,890 | 2,950 | 3,557,000 |
| 2008/11/04 | 2,900 | 2,950 | 2,880 | 2,945 | 4,480,000 |
| 2008/10/31 | 2,850 | 2,970 | 2,805 | 2,820 | 5,420,000 |
| 2008/10/30 | 2,950 | 2,995 | 2,905 | 2,955 | 7,114,000 |
| 2008/10/29 | 2,925 | 3,060 | 2,905 | 3,050 | 8,387,000 |
| 2008/10/28 | 2,795 | 2,940 | 2,795 | 2,940 | 8,426,000 |
| 2008/10/27 | 2,710 | 2,750 | 2,690 | 2,715 | 9,461,000 |
| 2008/10/24 | 2,775 | 2,795 | 2,615 | 2,630 | 5,721,000 |
| 2008/10/23 | 2,530 | 2,770 | 2,490 | 2,740 | 5,543,000 |
| 2008/10/22 | 2,755 | 2,775 | 2,610 | 2,610 | 3,061,000 |
| 2008/10/21 | 2,795 | 2,845 | 2,745 | 2,795 | 3,326,000 |
| 2008/10/20 | 2,700 | 2,745 | 2,630 | 2,740 | 3,862,000 |
| 2008/10/17 | 2,595 | 2,705 | 2,580 | 2,695 | 4,764,000 |
| 2008/10/16 | 2,525 | 2,710 | 2,470 | 2,610 | 9,715,000 |
| 2008/10/15 | 2,455 | 2,590 | 2,430 | 2,565 | 2,943,000 |
| 2008/10/14 | 2,455 | 2,545 | 2,370 | 2,530 | 4,053,000 |
| 2008/10/10 | 2,210 | 2,355 | 2,195 | 2,260 | 5,943,000 |
| 2008/10/09 | 2,510 | 2,630 | 2,490 | 2,570 | 3,779,000 |
| 2008/10/08 | 2,700 | 2,715 | 2,565 | 2,580 | 4,870,000 |
| 2008/10/07 | 2,840 | 2,840 | 2,745 | 2,765 | 5,603,000 |
| 2008/10/06 | 2,875 | 2,925 | 2,845 | 2,885 | 4,203,000 |
| 2008/10/03 | 2,905 | 2,910 | 2,825 | 2,850 | 4,595,000 |
| 2008/10/02 | 2,925 | 2,925 | 2,850 | 2,895 | 3,454,000 |
| 2008/10/01 | 2,850 | 2,860 | 2,780 | 2,845 | 4,434,000 |
| 2008/09/30 | 2,835 | 2,895 | 2,770 | 2,825 | 3,540,000 |
| 2008/09/29 | 2,955 | 3,040 | 2,915 | 2,925 | 3,268,000 |
| 2008/09/26 | 2,980 | 3,000 | 2,890 | 2,955 | 2,629,000 |
| 2008/09/25 | 2,930 | 2,970 | 2,875 | 2,950 | 1,726,000 |
| 2008/09/24 | 2,820 | 2,955 | 2,805 | 2,955 | 4,680,000 |
| 2008/09/22 | 3,030 | 3,040 | 2,800 | 2,815 | 4,935,000 |
| 2008/09/19 | 2,940 | 2,970 | 2,890 | 2,955 | 3,596,000 |
| 2008/09/18 | 2,950 | 2,970 | 2,915 | 2,945 | 3,188,000 |
| 2008/09/17 | 3,100 | 3,120 | 3,020 | 3,040 | 3,029,000 |
| 2008/09/16 | 3,070 | 3,120 | 3,050 | 3,100 | 3,171,000 |
| 2008/09/12 | 3,190 | 3,210 | 3,130 | 3,170 | 4,248,000 |
| 2008/09/11 | 3,180 | 3,220 | 3,140 | 3,160 | 2,367,000 |
| 2008/09/10 | 3,190 | 3,250 | 3,190 | 3,240 | 2,963,000 |
| 2008/09/09 | 3,200 | 3,240 | 3,180 | 3,240 | 2,541,000 |
| 2008/09/08 | 3,130 | 3,220 | 3,120 | 3,170 | 3,253,000 |
| 2008/09/05 | 3,160 | 3,210 | 3,120 | 3,120 | 3,022,000 |
| 2008/09/04 | 3,120 | 3,200 | 3,090 | 3,200 | 3,710,000 |
| 2008/09/03 | 3,070 | 3,120 | 3,040 | 3,110 | 2,269,000 |
| 2008/09/02 | 3,060 | 3,110 | 3,010 | 3,020 | 2,458,000 |
| 2008/09/01 | 3,050 | 3,080 | 3,040 | 3,060 | 2,058,000 |
| 2008/08/29 | 3,050 | 3,100 | 3,050 | 3,100 | 2,569,000 |
| 2008/08/28 | 2,995 | 3,050 | 2,990 | 3,040 | 1,673,000 |
| 2008/08/27 | 3,010 | 3,020 | 2,970 | 2,995 | 1,446,000 |
| 2008/08/26 | 2,970 | 3,030 | 2,970 | 3,010 | 1,422,000 |
| 2008/08/25 | 2,990 | 3,030 | 2,985 | 2,990 | 2,297,000 |
| 2008/08/22 | 2,980 | 2,980 | 2,935 | 2,960 | 1,486,000 |
| 2008/08/21 | 2,955 | 2,980 | 2,915 | 2,975 | 1,752,000 |
| 2008/08/20 | 2,920 | 2,985 | 2,905 | 2,970 | 3,328,000 |
| 2008/08/19 | 2,885 | 2,920 | 2,855 | 2,915 | 1,660,000 |
| 2008/08/18 | 2,860 | 2,980 | 2,850 | 2,960 | 2,282,000 |
| 2008/08/15 | 2,905 | 2,910 | 2,885 | 2,900 | 1,023,000 |
| 2008/08/14 | 2,895 | 2,930 | 2,880 | 2,930 | 1,834,000 |
| 2008/08/13 | 2,880 | 2,885 | 2,805 | 2,855 | 2,083,000 |
| 2008/08/12 | 2,945 | 2,965 | 2,905 | 2,910 | 2,324,000 |
| 2008/08/11 | 2,900 | 2,990 | 2,900 | 2,985 | 2,806,000 |
| 2008/08/08 | 2,880 | 2,900 | 2,865 | 2,875 | 2,646,000 |
| 2008/08/07 | 2,920 | 2,925 | 2,880 | 2,880 | 3,021,000 |
| 2008/08/06 | 2,905 | 2,925 | 2,875 | 2,920 | 2,524,000 |
| 2008/08/05 | 2,850 | 2,915 | 2,845 | 2,890 | 2,473,000 |
| 2008/08/04 | 2,825 | 2,850 | 2,815 | 2,835 | 1,471,000 |
| 2008/08/01 | 2,815 | 2,825 | 2,785 | 2,805 | 1,894,000 |
| 2008/07/31 | 2,800 | 2,815 | 2,750 | 2,805 | 1,860,000 |
| 2008/07/30 | 2,735 | 2,800 | 2,725 | 2,790 | 2,494,000 |
| 2008/07/29 | 2,680 | 2,690 | 2,655 | 2,685 | 2,486,000 |
| 2008/07/28 | 2,635 | 2,690 | 2,635 | 2,675 | 1,163,000 |
| 2008/07/25 | 2,690 | 2,710 | 2,640 | 2,640 | 1,501,000 |
| 2008/07/24 | 2,615 | 2,685 | 2,605 | 2,685 | 2,173,000 |
| 2008/07/23 | 2,565 | 2,605 | 2,540 | 2,605 | 2,928,000 |
| 2008/07/22 | 2,590 | 2,590 | 2,535 | 2,585 | 1,824,000 |
| 2008/07/18 | 2,595 | 2,595 | 2,515 | 2,555 | 2,084,000 |
| 2008/07/17 | 2,570 | 2,575 | 2,540 | 2,570 | 1,524,000 |
| 2008/07/16 | 2,565 | 2,580 | 2,540 | 2,550 | 1,701,000 |
| 2008/07/15 | 2,590 | 2,590 | 2,545 | 2,550 | 1,642,000 |
| 2008/07/14 | 2,660 | 2,670 | 2,605 | 2,610 | 2,726,000 |
| 2008/07/11 | 2,725 | 2,725 | 2,670 | 2,685 | 4,097,000 |
| 2008/07/10 | 2,695 | 2,725 | 2,690 | 2,705 | 2,204,000 |
| 2008/07/09 | 2,715 | 2,730 | 2,685 | 2,715 | 2,632,000 |
| 2008/07/08 | 2,650 | 2,695 | 2,650 | 2,665 | 1,860,000 |
| 2008/07/07 | 2,675 | 2,675 | 2,640 | 2,655 | 1,559,000 |
| 2008/07/04 | 2,680 | 2,685 | 2,645 | 2,655 | 1,912,000 |
| 2008/07/03 | 2,685 | 2,700 | 2,665 | 2,675 | 2,679,000 |
| 2008/07/02 | 2,730 | 2,730 | 2,695 | 2,700 | 3,858,000 |
| 2008/07/01 | 2,810 | 2,820 | 2,770 | 2,770 | 2,134,000 |
| 2008/06/30 | 2,790 | 2,825 | 2,770 | 2,785 | 2,487,000 |
| 2008/06/27 | 2,770 | 2,820 | 2,760 | 2,810 | 1,517,000 |
| 2008/06/26 | 2,830 | 2,840 | 2,815 | 2,825 | 1,044,000 |
| 2008/06/25 | 2,770 | 2,810 | 2,770 | 2,805 | 1,389,000 |
| 2008/06/24 | 2,775 | 2,805 | 2,770 | 2,790 | 2,170,000 |
| 2008/06/23 | 2,790 | 2,840 | 2,780 | 2,815 | 1,640,000 |
| 2008/06/20 | 2,860 | 2,875 | 2,835 | 2,850 | 1,615,000 |
| 2008/06/19 | 2,890 | 2,895 | 2,850 | 2,855 | 1,983,000 |
| 2008/06/18 | 2,895 | 2,940 | 2,885 | 2,930 | 2,268,000 |
| 2008/06/17 | 2,890 | 2,900 | 2,865 | 2,895 | 1,278,000 |
| 2008/06/16 | 2,870 | 2,890 | 2,865 | 2,875 | 1,727,000 |
| 2008/06/13 | 2,865 | 2,865 | 2,830 | 2,850 | 7,062,000 |
| 2008/06/12 | 2,850 | 2,860 | 2,830 | 2,855 | 2,374,000 |
| 2008/06/11 | 2,860 | 2,865 | 2,845 | 2,850 | 2,414,000 |
| 2008/06/10 | 2,835 | 2,850 | 2,815 | 2,835 | 2,841,000 |
| 2008/06/09 | 2,790 | 2,820 | 2,760 | 2,795 | 2,288,000 |
| 2008/06/06 | 2,815 | 2,850 | 2,780 | 2,830 | 3,019,000 |
| 2008/06/05 | 2,750 | 2,790 | 2,730 | 2,775 | 2,533,000 |
| 2008/06/04 | 2,710 | 2,750 | 2,710 | 2,750 | 3,100,000 |
| 2008/06/03 | 2,715 | 2,725 | 2,700 | 2,710 | 2,392,000 |
| 2008/06/02 | 2,745 | 2,750 | 2,700 | 2,735 | 4,365,000 |
| 2008/05/30 | 2,790 | 2,800 | 2,750 | 2,750 | 2,996,000 |
| 2008/05/29 | 2,765 | 2,815 | 2,765 | 2,805 | 2,400,000 |
| 2008/05/28 | 2,790 | 2,795 | 2,750 | 2,755 | 1,595,000 |
| 2008/05/27 | 2,760 | 2,800 | 2,755 | 2,785 | 1,905,000 |
| 2008/05/26 | 2,780 | 2,785 | 2,725 | 2,740 | 2,373,000 |
| 2008/05/23 | 2,780 | 2,820 | 2,775 | 2,800 | 2,168,000 |
| 2008/05/22 | 2,815 | 2,825 | 2,770 | 2,790 | 1,982,000 |
| 2008/05/21 | 2,820 | 2,835 | 2,810 | 2,820 | 2,246,000 |
| 2008/05/20 | 2,790 | 2,835 | 2,790 | 2,825 | 2,113,000 |
| 2008/05/19 | 2,805 | 2,825 | 2,785 | 2,800 | 2,742,000 |
| 2008/05/16 | 2,860 | 2,870 | 2,815 | 2,825 | 3,238,000 |
| 2008/05/15 | 2,915 | 2,920 | 2,870 | 2,875 | 2,596,000 |
| 2008/05/14 | 2,890 | 2,895 | 2,850 | 2,895 | 2,711,000 |
| 2008/05/13 | 2,830 | 2,870 | 2,830 | 2,870 | 1,881,000 |
| 2008/05/12 | 2,820 | 2,840 | 2,790 | 2,825 | 1,850,000 |
| 2008/05/09 | 2,870 | 2,875 | 2,820 | 2,830 | 2,928,000 |
| 2008/05/08 | 2,850 | 2,865 | 2,835 | 2,850 | 2,056,000 |
| 2008/05/07 | 2,900 | 2,905 | 2,840 | 2,845 | 3,752,000 |
| 2008/05/02 | 2,865 | 2,895 | 2,850 | 2,890 | 2,175,000 |
| 2008/05/01 | 2,820 | 2,845 | 2,815 | 2,825 | 2,728,000 |
| 2008/04/30 | 2,800 | 2,820 | 2,780 | 2,810 | 2,511,000 |
| 2008/04/28 | 2,880 | 2,890 | 2,800 | 2,830 | 3,065,000 |
| 2008/04/25 | 2,875 | 2,900 | 2,855 | 2,875 | 2,536,000 |
| 2008/04/24 | 2,920 | 2,940 | 2,835 | 2,835 | 4,024,000 |
| 2008/04/23 | 2,935 | 2,970 | 2,915 | 2,915 | 3,564,000 |
| 2008/04/22 | 2,985 | 3,030 | 2,960 | 3,030 | 1,698,000 |
| 2008/04/21 | 3,050 | 3,060 | 3,010 | 3,030 | 1,420,000 |
| 2008/04/18 | 2,995 | 3,030 | 2,985 | 3,010 | 1,416,000 |
| 2008/04/17 | 3,040 | 3,050 | 2,950 | 2,955 | 4,376,000 |
| 2008/04/16 | 3,080 | 3,080 | 3,010 | 3,020 | 1,288,000 |
| 2008/04/15 | 3,060 | 3,070 | 3,020 | 3,050 | 1,354,000 |
| 2008/04/14 | 3,100 | 3,100 | 3,030 | 3,070 | 1,590,000 |
| 2008/04/11 | 3,120 | 3,140 | 3,100 | 3,140 | 3,549,000 |
| 2008/04/10 | 3,070 | 3,100 | 3,020 | 3,060 | 3,390,000 |
| 2008/04/09 | 3,080 | 3,100 | 3,010 | 3,040 | 2,509,000 |
| 2008/04/08 | 3,020 | 3,020 | 2,990 | 3,010 | 1,473,000 |
| 2008/04/07 | 2,965 | 3,030 | 2,960 | 3,010 | 2,101,000 |
| 2008/04/04 | 2,920 | 2,960 | 2,895 | 2,960 | 2,345,000 |
| 2008/04/03 | 2,960 | 2,960 | 2,920 | 2,935 | 2,670,000 |
| 2008/04/02 | 2,960 | 3,030 | 2,950 | 3,000 | 2,953,000 |
| 2008/04/01 | 2,845 | 2,915 | 2,840 | 2,905 | 3,013,000 |
| 2008/03/31 | 2,805 | 2,830 | 2,780 | 2,825 | 3,120,000 |
| 2008/03/28 | 2,790 | 2,855 | 2,775 | 2,830 | 4,269,000 |
| 2008/03/27 | 2,870 | 2,870 | 2,820 | 2,850 | 3,334,000 |
| 2008/03/26 | 2,875 | 2,880 | 2,800 | 2,805 | 2,303,000 |
| 2008/03/25 | 2,860 | 2,895 | 2,835 | 2,880 | 2,279,000 |
| 2008/03/24 | 2,810 | 2,845 | 2,810 | 2,820 | 1,498,000 |
| 2008/03/21 | 2,820 | 2,860 | 2,780 | 2,825 | 3,559,000 |
| 2008/03/19 | 2,895 | 2,915 | 2,825 | 2,860 | 2,239,000 |
| 2008/03/18 | 2,785 | 2,870 | 2,770 | 2,840 | 3,080,000 |
| 2008/03/17 | 2,870 | 2,870 | 2,785 | 2,790 | 2,621,000 |
| 2008/03/14 | 2,880 | 2,945 | 2,850 | 2,890 | 8,950,000 |
| 2008/03/13 | 3,040 | 3,050 | 2,955 | 2,960 | 3,864,000 |
| 2008/03/12 | 3,100 | 3,110 | 3,030 | 3,060 | 4,694,000 |
| 2008/03/11 | 3,090 | 3,120 | 3,050 | 3,080 | 2,078,000 |
| 2008/03/10 | 3,090 | 3,120 | 3,080 | 3,090 | 2,233,000 |
| 2008/03/07 | 3,060 | 3,120 | 3,010 | 3,090 | 3,200,000 |
| 2008/03/06 | 3,140 | 3,190 | 3,120 | 3,160 | 1,697,000 |
| 2008/03/05 | 3,150 | 3,170 | 3,120 | 3,130 | 1,983,000 |
| 2008/03/04 | 3,150 | 3,160 | 3,100 | 3,150 | 2,130,000 |
| 2008/03/03 | 3,170 | 3,200 | 3,140 | 3,140 | 2,276,000 |
| 2008/02/29 | 3,180 | 3,230 | 3,160 | 3,220 | 1,998,000 |
| 2008/02/28 | 3,180 | 3,220 | 3,180 | 3,220 | 1,213,000 |
| 2008/02/27 | 3,240 | 3,250 | 3,210 | 3,210 | 1,491,000 |
| 2008/02/26 | 3,300 | 3,300 | 3,190 | 3,200 | 1,805,000 |
| 2008/02/25 | 3,240 | 3,280 | 3,240 | 3,280 | 1,899,000 |
| 2008/02/22 | 3,230 | 3,230 | 3,170 | 3,230 | 1,919,000 |
| 2008/02/21 | 3,220 | 3,260 | 3,190 | 3,220 | 2,590,000 |
| 2008/02/20 | 3,260 | 3,260 | 3,150 | 3,150 | 2,090,000 |
| 2008/02/19 | 3,250 | 3,280 | 3,230 | 3,260 | 1,610,000 |
| 2008/02/18 | 3,270 | 3,290 | 3,230 | 3,240 | 1,723,000 |
| 2008/02/15 | 3,240 | 3,290 | 3,230 | 3,280 | 2,453,000 |
| 2008/02/14 | 3,290 | 3,290 | 3,260 | 3,290 | 2,777,000 |
| 2008/02/13 | 3,280 | 3,280 | 3,190 | 3,190 | 2,798,000 |
| 2008/02/12 | 3,270 | 3,330 | 3,260 | 3,290 | 1,722,000 |
| 2008/02/08 | 3,130 | 3,300 | 3,130 | 3,260 | 4,461,000 |
| 2008/02/07 | 3,150 | 3,170 | 3,090 | 3,160 | 2,976,000 |
| 2008/02/06 | 3,220 | 3,220 | 3,160 | 3,180 | 3,974,000 |
| 2008/02/05 | 3,260 | 3,280 | 3,220 | 3,270 | 1,703,000 |
| 2008/02/04 | 3,220 | 3,280 | 3,220 | 3,260 | 2,809,000 |
| 2008/02/01 | 3,220 | 3,220 | 3,160 | 3,200 | 2,591,000 |
| 2008/01/31 | 3,110 | 3,260 | 3,100 | 3,210 | 4,629,000 |
| 2008/01/30 | 3,140 | 3,190 | 3,080 | 3,110 | 3,626,000 |
| 2008/01/29 | 3,150 | 3,160 | 3,110 | 3,150 | 3,248,000 |
| 2008/01/28 | 3,170 | 3,190 | 3,150 | 3,150 | 3,688,000 |
| 2008/01/25 | 3,190 | 3,190 | 3,120 | 3,160 | 6,589,000 |
| 2008/01/24 | 3,280 | 3,290 | 3,240 | 3,280 | 3,539,000 |
| 2008/01/23 | 3,160 | 3,220 | 3,120 | 3,180 | 2,970,000 |
| 2008/01/22 | 3,220 | 3,230 | 3,140 | 3,140 | 3,962,000 |
| 2008/01/21 | 3,220 | 3,280 | 3,200 | 3,250 | 2,778,000 |
| 2008/01/18 | 3,200 | 3,250 | 3,160 | 3,230 | 3,691,000 |
| 2008/01/17 | 3,300 | 3,300 | 3,210 | 3,250 | 5,462,000 |
| 2008/01/16 | 3,400 | 3,430 | 3,380 | 3,420 | 3,531,000 |
| 2008/01/15 | 3,390 | 3,400 | 3,360 | 3,390 | 2,488,000 |
| 2008/01/11 | 3,340 | 3,360 | 3,330 | 3,340 | 2,381,000 |
| 2008/01/10 | 3,410 | 3,410 | 3,330 | 3,360 | 2,088,000 |
| 2008/01/09 | 3,330 | 3,430 | 3,330 | 3,400 | 2,953,000 |
| 2008/01/08 | 3,300 | 3,380 | 3,290 | 3,350 | 2,545,000 |
| 2008/01/07 | 3,240 | 3,310 | 3,240 | 3,270 | 2,579,000 |
| 2008/01/04 | 3,340 | 3,350 | 3,250 | 3,260 | 1,561,000 |