テルモ(4543)の株価時系列情報
テルモ(4543)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 | 4,080 | 4,180 | 4,080 | 4,170 | 301,400 |
| 2008/12/29 | 4,110 | 4,140 | 4,060 | 4,080 | 354,700 |
| 2008/12/26 | 4,130 | 4,160 | 4,100 | 4,110 | 283,300 |
| 2008/12/25 | 4,110 | 4,130 | 4,070 | 4,120 | 169,400 |
| 2008/12/24 | 4,160 | 4,160 | 4,040 | 4,060 | 548,100 |
| 2008/12/22 | 4,040 | 4,160 | 4,010 | 4,140 | 667,000 |
| 2008/12/19 | 4,060 | 4,160 | 4,020 | 4,070 | 1,230,800 |
| 2008/12/18 | 4,090 | 4,230 | 4,070 | 4,110 | 1,206,200 |
| 2008/12/17 | 4,200 | 4,320 | 4,090 | 4,190 | 1,119,700 |
| 2008/12/16 | 4,070 | 4,220 | 4,020 | 4,200 | 1,129,300 |
| 2008/12/15 | 4,160 | 4,240 | 4,110 | 4,220 | 1,095,800 |
| 2008/12/12 | 4,080 | 4,220 | 3,970 | 4,060 | 3,146,700 |
| 2008/12/11 | 4,210 | 4,280 | 4,120 | 4,270 | 1,549,700 |
| 2008/12/10 | 4,290 | 4,550 | 4,240 | 4,500 | 1,007,900 |
| 2008/12/09 | 4,220 | 4,370 | 4,190 | 4,260 | 809,400 |
| 2008/12/08 | 4,000 | 4,300 | 3,980 | 4,270 | 1,227,900 |
| 2008/12/05 | 4,030 | 4,050 | 3,980 | 4,000 | 1,130,400 |
| 2008/12/04 | 4,030 | 4,100 | 3,960 | 3,980 | 1,062,900 |
| 2008/12/03 | 4,050 | 4,090 | 4,000 | 4,050 | 764,800 |
| 2008/12/02 | 4,020 | 4,150 | 4,010 | 4,030 | 1,237,300 |
| 2008/12/01 | 4,380 | 4,380 | 4,250 | 4,290 | 591,500 |
| 2008/11/28 | 4,440 | 4,470 | 4,310 | 4,420 | 696,000 |
| 2008/11/27 | 4,190 | 4,430 | 4,190 | 4,410 | 1,395,800 |
| 2008/11/26 | 4,120 | 4,170 | 4,030 | 4,090 | 987,400 |
| 2008/11/25 | 4,290 | 4,320 | 4,110 | 4,270 | 1,096,200 |
| 2008/11/21 | 3,990 | 4,170 | 3,860 | 4,100 | 1,958,300 |
| 2008/11/20 | 4,030 | 4,170 | 4,000 | 4,000 | 1,992,100 |
| 2008/11/19 | 4,120 | 4,200 | 4,000 | 4,090 | 1,644,300 |
| 2008/11/18 | 4,240 | 4,340 | 4,200 | 4,220 | 1,911,500 |
| 2008/11/17 | 4,480 | 4,680 | 4,330 | 4,490 | 1,747,200 |
| 2008/11/14 | 4,680 | 4,810 | 4,620 | 4,670 | 3,000,900 |
| 2008/11/13 | 4,560 | 4,640 | 4,420 | 4,510 | 2,507,800 |
| 2008/11/12 | 4,590 | 4,670 | 4,470 | 4,660 | 2,080,400 |
| 2008/11/11 | 4,580 | 4,740 | 4,560 | 4,600 | 2,736,500 |
| 2008/11/10 | 4,410 | 4,570 | 4,370 | 4,570 | 1,851,700 |
| 2008/11/07 | 4,220 | 4,510 | 4,070 | 4,350 | 2,862,200 |
| 2008/11/06 | 4,350 | 4,370 | 4,180 | 4,210 | 2,081,100 |
| 2008/11/05 | 4,530 | 4,610 | 4,340 | 4,450 | 2,251,100 |
| 2008/11/04 | 4,120 | 4,500 | 4,120 | 4,490 | 3,074,700 |
| 2008/10/31 | 3,710 | 4,200 | 3,570 | 4,020 | 3,296,200 |
| 2008/10/30 | 3,750 | 4,000 | 3,640 | 4,000 | 1,957,800 |
| 2008/10/29 | 3,390 | 3,550 | 3,250 | 3,500 | 2,521,000 |
| 2008/10/28 | 3,000 | 3,210 | 2,905 | 3,140 | 2,290,100 |
| 2008/10/27 | 3,240 | 3,320 | 3,010 | 3,050 | 3,269,400 |
| 2008/10/24 | 3,720 | 3,720 | 3,230 | 3,230 | 2,972,600 |
| 2008/10/23 | 3,880 | 3,890 | 3,610 | 3,730 | 3,931,500 |
| 2008/10/22 | 4,090 | 4,160 | 4,040 | 4,080 | 2,761,500 |
| 2008/10/21 | 4,100 | 4,200 | 4,080 | 4,190 | 2,040,100 |
| 2008/10/20 | 4,010 | 4,080 | 3,950 | 4,050 | 2,395,900 |
| 2008/10/17 | 4,060 | 4,100 | 3,880 | 3,960 | 1,898,600 |
| 2008/10/16 | 4,040 | 4,190 | 3,950 | 3,960 | 2,240,600 |
| 2008/10/15 | 4,250 | 4,490 | 4,150 | 4,440 | 2,163,000 |
| 2008/10/14 | 4,170 | 4,270 | 4,080 | 4,250 | 1,628,600 |
| 2008/10/10 | 3,820 | 3,910 | 3,820 | 3,820 | 4,001,900 |
| 2008/10/09 | 4,390 | 4,500 | 4,210 | 4,320 | 2,129,600 |
| 2008/10/08 | 4,750 | 4,800 | 4,440 | 4,440 | 2,337,700 |
| 2008/10/07 | 4,930 | 5,070 | 4,650 | 4,940 | 2,212,800 |
| 2008/10/06 | 5,300 | 5,300 | 5,030 | 5,130 | 1,646,400 |
| 2008/10/03 | 5,460 | 5,510 | 5,320 | 5,360 | 1,521,600 |
| 2008/10/02 | 5,560 | 5,590 | 5,460 | 5,460 | 1,218,600 |
| 2008/10/01 | 5,510 | 5,550 | 5,420 | 5,500 | 1,362,800 |
| 2008/09/30 | 5,450 | 5,550 | 5,360 | 5,450 | 1,089,700 |
| 2008/09/29 | 5,600 | 5,760 | 5,600 | 5,650 | 892,700 |
| 2008/09/26 | 5,580 | 5,650 | 5,530 | 5,640 | 771,400 |
| 2008/09/25 | 5,680 | 5,700 | 5,570 | 5,680 | 588,200 |
| 2008/09/24 | 5,520 | 5,660 | 5,500 | 5,660 | 994,600 |
| 2008/09/22 | 5,540 | 5,630 | 5,470 | 5,470 | 967,600 |
| 2008/09/19 | 5,730 | 5,740 | 5,520 | 5,590 | 1,256,900 |
| 2008/09/18 | 5,470 | 5,650 | 5,470 | 5,610 | 1,162,100 |
| 2008/09/17 | 5,520 | 5,620 | 5,450 | 5,610 | 1,346,900 |
| 2008/09/16 | 5,250 | 5,530 | 5,250 | 5,420 | 1,348,700 |
| 2008/09/12 | 5,880 | 5,900 | 5,610 | 5,650 | 3,179,700 |
| 2008/09/11 | 5,770 | 5,850 | 5,730 | 5,820 | 681,100 |
| 2008/09/10 | 5,860 | 5,940 | 5,810 | 5,870 | 920,400 |
| 2008/09/09 | 5,900 | 5,980 | 5,870 | 5,940 | 737,400 |
| 2008/09/08 | 6,070 | 6,080 | 5,950 | 5,970 | 828,600 |
| 2008/09/05 | 6,000 | 6,100 | 5,980 | 6,040 | 1,134,900 |
| 2008/09/04 | 6,140 | 6,170 | 6,070 | 6,100 | 806,500 |
| 2008/09/03 | 6,040 | 6,130 | 5,970 | 6,070 | 752,800 |
| 2008/09/02 | 6,070 | 6,100 | 5,840 | 5,940 | 975,400 |
| 2008/09/01 | 6,060 | 6,140 | 6,050 | 6,080 | 471,300 |
| 2008/08/29 | 6,120 | 6,130 | 6,060 | 6,110 | 933,700 |
| 2008/08/28 | 5,990 | 6,060 | 5,960 | 6,040 | 597,200 |
| 2008/08/27 | 5,860 | 5,990 | 5,860 | 5,950 | 725,700 |
| 2008/08/26 | 5,900 | 5,980 | 5,900 | 5,910 | 642,800 |
| 2008/08/25 | 5,940 | 6,040 | 5,910 | 6,000 | 604,200 |
| 2008/08/22 | 5,930 | 5,970 | 5,890 | 5,950 | 475,200 |
| 2008/08/21 | 6,020 | 6,030 | 5,900 | 5,930 | 550,500 |
| 2008/08/20 | 5,990 | 6,080 | 5,980 | 6,010 | 538,900 |
| 2008/08/19 | 6,020 | 6,050 | 5,950 | 6,040 | 591,800 |
| 2008/08/18 | 5,990 | 6,120 | 5,960 | 6,060 | 884,700 |
| 2008/08/15 | 6,120 | 6,180 | 6,040 | 6,070 | 521,200 |
| 2008/08/14 | 6,100 | 6,200 | 6,080 | 6,150 | 769,500 |
| 2008/08/13 | 6,070 | 6,120 | 6,010 | 6,090 | 1,174,200 |
| 2008/08/12 | 6,200 | 6,210 | 6,100 | 6,170 | 735,000 |
| 2008/08/11 | 6,120 | 6,220 | 6,110 | 6,200 | 841,800 |
| 2008/08/08 | 5,990 | 6,150 | 5,980 | 6,080 | 1,920,800 |
| 2008/08/07 | 6,090 | 6,140 | 6,000 | 6,050 | 891,900 |
| 2008/08/06 | 6,050 | 6,160 | 5,990 | 6,090 | 1,111,400 |
| 2008/08/05 | 5,860 | 6,080 | 5,850 | 6,030 | 1,403,500 |
| 2008/08/04 | 5,960 | 6,090 | 5,820 | 6,060 | 1,644,600 |
| 2008/08/01 | 5,640 | 5,890 | 5,640 | 5,860 | 1,584,400 |
| 2008/07/31 | 5,730 | 5,780 | 5,530 | 5,580 | 1,851,600 |
| 2008/07/30 | 5,730 | 5,850 | 5,730 | 5,830 | 815,400 |
| 2008/07/29 | 5,720 | 5,760 | 5,680 | 5,710 | 660,500 |
| 2008/07/28 | 5,720 | 5,830 | 5,690 | 5,700 | 781,100 |
| 2008/07/25 | 5,760 | 5,850 | 5,730 | 5,820 | 579,500 |
| 2008/07/24 | 5,720 | 5,760 | 5,660 | 5,760 | 888,400 |
| 2008/07/23 | 5,800 | 5,820 | 5,680 | 5,730 | 967,000 |
| 2008/07/22 | 5,660 | 5,770 | 5,570 | 5,750 | 886,500 |
| 2008/07/18 | 5,600 | 5,640 | 5,550 | 5,600 | 562,100 |
| 2008/07/17 | 5,640 | 5,650 | 5,550 | 5,610 | 680,200 |
| 2008/07/16 | 5,570 | 5,650 | 5,570 | 5,650 | 763,000 |
| 2008/07/15 | 5,660 | 5,690 | 5,600 | 5,610 | 657,700 |
| 2008/07/14 | 5,630 | 5,750 | 5,580 | 5,660 | 819,800 |
| 2008/07/11 | 5,670 | 5,670 | 5,530 | 5,620 | 2,013,700 |
| 2008/07/10 | 5,500 | 5,700 | 5,490 | 5,590 | 724,900 |
| 2008/07/09 | 5,680 | 5,720 | 5,600 | 5,600 | 645,600 |
| 2008/07/08 | 5,680 | 5,740 | 5,570 | 5,670 | 897,100 |
| 2008/07/07 | 5,770 | 5,790 | 5,690 | 5,730 | 712,500 |
| 2008/07/04 | 5,700 | 5,740 | 5,690 | 5,730 | 986,300 |
| 2008/07/03 | 5,480 | 5,740 | 5,460 | 5,640 | 1,396,200 |
| 2008/07/02 | 5,580 | 5,580 | 5,490 | 5,520 | 700,500 |
| 2008/07/01 | 5,490 | 5,580 | 5,440 | 5,570 | 869,600 |
| 2008/06/30 | 5,510 | 5,510 | 5,420 | 5,420 | 594,800 |
| 2008/06/27 | 5,480 | 5,510 | 5,410 | 5,500 | 700,300 |
| 2008/06/26 | 5,520 | 5,640 | 5,500 | 5,580 | 705,100 |
| 2008/06/25 | 5,540 | 5,540 | 5,460 | 5,510 | 734,800 |
| 2008/06/24 | 5,340 | 5,480 | 5,310 | 5,460 | 553,900 |
| 2008/06/23 | 5,390 | 5,430 | 5,360 | 5,380 | 643,500 |
| 2008/06/20 | 5,500 | 5,550 | 5,420 | 5,460 | 802,600 |
| 2008/06/19 | 5,460 | 5,520 | 5,450 | 5,490 | 731,400 |
| 2008/06/18 | 5,400 | 5,540 | 5,400 | 5,510 | 657,200 |
| 2008/06/17 | 5,440 | 5,460 | 5,380 | 5,390 | 476,800 |
| 2008/06/16 | 5,310 | 5,470 | 5,290 | 5,430 | 977,800 |
| 2008/06/13 | 5,340 | 5,340 | 5,250 | 5,290 | 5,345,200 |
| 2008/06/12 | 5,270 | 5,280 | 5,200 | 5,250 | 800,400 |
| 2008/06/11 | 5,300 | 5,310 | 5,240 | 5,310 | 851,600 |
| 2008/06/10 | 5,300 | 5,320 | 5,200 | 5,270 | 695,500 |
| 2008/06/09 | 5,180 | 5,270 | 5,170 | 5,210 | 554,400 |
| 2008/06/06 | 5,330 | 5,330 | 5,240 | 5,320 | 717,100 |
| 2008/06/05 | 5,240 | 5,260 | 5,180 | 5,230 | 798,400 |
| 2008/06/04 | 5,240 | 5,260 | 5,190 | 5,230 | 1,030,000 |
| 2008/06/03 | 5,250 | 5,260 | 5,170 | 5,230 | 926,200 |
| 2008/06/02 | 5,260 | 5,290 | 5,180 | 5,250 | 732,600 |
| 2008/05/30 | 5,240 | 5,290 | 5,230 | 5,250 | 968,600 |
| 2008/05/29 | 5,060 | 5,150 | 5,060 | 5,150 | 903,800 |
| 2008/05/28 | 5,140 | 5,160 | 5,040 | 5,060 | 889,000 |
| 2008/05/27 | 5,110 | 5,180 | 5,110 | 5,130 | 552,700 |
| 2008/05/26 | 5,180 | 5,190 | 5,090 | 5,110 | 640,400 |
| 2008/05/23 | 5,110 | 5,220 | 5,100 | 5,170 | 819,100 |
| 2008/05/22 | 5,150 | 5,180 | 5,100 | 5,120 | 667,100 |
| 2008/05/21 | 5,150 | 5,200 | 5,120 | 5,170 | 688,400 |
| 2008/05/20 | 5,190 | 5,230 | 5,170 | 5,170 | 514,100 |
| 2008/05/19 | 5,200 | 5,280 | 5,160 | 5,220 | 918,300 |
| 2008/05/16 | 5,130 | 5,160 | 5,100 | 5,110 | 1,011,400 |
| 2008/05/15 | 5,190 | 5,210 | 5,120 | 5,160 | 1,343,400 |
| 2008/05/14 | 5,260 | 5,280 | 5,180 | 5,230 | 1,167,700 |
| 2008/05/13 | 5,210 | 5,320 | 5,160 | 5,300 | 1,020,100 |
| 2008/05/12 | 5,130 | 5,250 | 5,130 | 5,200 | 731,600 |
| 2008/05/09 | 5,290 | 5,290 | 5,160 | 5,170 | 1,633,800 |
| 2008/05/08 | 5,240 | 5,280 | 5,220 | 5,230 | 779,300 |
| 2008/05/07 | 5,340 | 5,400 | 5,240 | 5,250 | 931,000 |
| 2008/05/02 | 5,380 | 5,390 | 5,340 | 5,360 | 1,175,700 |
| 2008/05/01 | 5,200 | 5,290 | 5,160 | 5,240 | 1,812,500 |
| 2008/04/30 | 5,100 | 5,140 | 5,060 | 5,120 | 1,314,800 |
| 2008/04/28 | 5,330 | 5,350 | 5,040 | 5,100 | 1,513,600 |
| 2008/04/25 | 5,250 | 5,350 | 5,240 | 5,350 | 948,500 |
| 2008/04/24 | 5,190 | 5,250 | 5,160 | 5,240 | 750,000 |
| 2008/04/23 | 5,080 | 5,230 | 5,070 | 5,200 | 1,045,700 |
| 2008/04/22 | 5,100 | 5,140 | 5,080 | 5,130 | 693,800 |
| 2008/04/21 | 5,230 | 5,230 | 5,090 | 5,100 | 963,300 |
| 2008/04/18 | 5,180 | 5,200 | 5,020 | 5,080 | 981,900 |
| 2008/04/17 | 5,140 | 5,200 | 5,110 | 5,150 | 1,276,200 |
| 2008/04/16 | 5,250 | 5,270 | 5,060 | 5,140 | 1,775,700 |
| 2008/04/15 | 5,300 | 5,320 | 5,210 | 5,260 | 1,055,800 |
| 2008/04/14 | 5,280 | 5,380 | 5,250 | 5,300 | 1,635,700 |
| 2008/04/11 | 5,590 | 5,590 | 5,510 | 5,580 | 2,025,100 |
| 2008/04/10 | 5,450 | 5,570 | 5,400 | 5,560 | 1,338,600 |
| 2008/04/09 | 5,490 | 5,570 | 5,460 | 5,500 | 1,125,600 |
| 2008/04/08 | 5,460 | 5,490 | 5,380 | 5,480 | 684,500 |
| 2008/04/07 | 5,370 | 5,490 | 5,320 | 5,480 | 699,400 |
| 2008/04/04 | 5,300 | 5,410 | 5,270 | 5,410 | 896,200 |
| 2008/04/03 | 5,460 | 5,460 | 5,290 | 5,380 | 974,900 |
| 2008/04/02 | 5,440 | 5,450 | 5,390 | 5,450 | 1,109,000 |
| 2008/04/01 | 5,230 | 5,370 | 5,210 | 5,290 | 1,227,200 |
| 2008/03/31 | 5,180 | 5,230 | 5,100 | 5,200 | 1,481,900 |
| 2008/03/28 | 5,040 | 5,210 | 4,980 | 5,170 | 1,160,800 |
| 2008/03/27 | 5,050 | 5,050 | 4,910 | 5,030 | 1,033,500 |
| 2008/03/26 | 4,940 | 5,090 | 4,930 | 5,030 | 728,100 |
| 2008/03/25 | 4,960 | 5,030 | 4,910 | 5,000 | 931,700 |
| 2008/03/24 | 4,940 | 5,010 | 4,910 | 4,910 | 770,000 |
| 2008/03/21 | 5,080 | 5,100 | 4,860 | 4,990 | 1,592,800 |
| 2008/03/19 | 5,350 | 5,350 | 5,110 | 5,140 | 1,393,200 |
| 2008/03/18 | 5,180 | 5,250 | 5,110 | 5,220 | 1,073,000 |
| 2008/03/17 | 5,240 | 5,320 | 5,110 | 5,170 | 1,490,000 |
| 2008/03/14 | 5,200 | 5,350 | 5,170 | 5,260 | 4,933,700 |
| 2008/03/13 | 5,300 | 5,330 | 5,140 | 5,150 | 1,389,100 |
| 2008/03/12 | 5,590 | 5,590 | 5,340 | 5,380 | 1,062,900 |
| 2008/03/11 | 5,280 | 5,420 | 5,260 | 5,420 | 958,000 |
| 2008/03/10 | 5,300 | 5,480 | 5,300 | 5,380 | 1,213,600 |
| 2008/03/07 | 5,410 | 5,450 | 5,320 | 5,400 | 1,252,400 |
| 2008/03/06 | 5,550 | 5,640 | 5,500 | 5,610 | 778,700 |
| 2008/03/05 | 5,500 | 5,610 | 5,480 | 5,490 | 889,400 |
| 2008/03/04 | 5,450 | 5,470 | 5,350 | 5,440 | 697,700 |
| 2008/03/03 | 5,560 | 5,630 | 5,390 | 5,390 | 1,314,000 |
| 2008/02/29 | 5,630 | 5,780 | 5,630 | 5,720 | 723,100 |
| 2008/02/28 | 5,700 | 5,770 | 5,700 | 5,730 | 708,500 |
| 2008/02/27 | 5,800 | 5,840 | 5,730 | 5,800 | 586,400 |
| 2008/02/26 | 5,810 | 5,830 | 5,640 | 5,670 | 685,600 |
| 2008/02/25 | 5,670 | 5,840 | 5,630 | 5,800 | 1,215,900 |
| 2008/02/22 | 5,570 | 5,600 | 5,520 | 5,570 | 1,022,200 |
| 2008/02/21 | 5,660 | 5,710 | 5,540 | 5,670 | 1,043,400 |
| 2008/02/20 | 5,710 | 5,760 | 5,570 | 5,570 | 931,300 |
| 2008/02/19 | 5,780 | 5,840 | 5,770 | 5,770 | 682,800 |
| 2008/02/18 | 5,830 | 5,940 | 5,780 | 5,800 | 946,700 |
| 2008/02/15 | 5,860 | 5,910 | 5,760 | 5,870 | 836,200 |
| 2008/02/14 | 5,880 | 5,960 | 5,830 | 5,950 | 888,100 |
| 2008/02/13 | 5,750 | 5,810 | 5,680 | 5,720 | 682,000 |
| 2008/02/12 | 5,630 | 5,740 | 5,630 | 5,640 | 823,700 |
| 2008/02/08 | 5,660 | 5,790 | 5,650 | 5,720 | 1,673,000 |
| 2008/02/07 | 5,680 | 5,830 | 5,670 | 5,760 | 930,700 |
| 2008/02/06 | 5,700 | 5,720 | 5,610 | 5,640 | 1,192,200 |
| 2008/02/05 | 5,820 | 5,850 | 5,750 | 5,830 | 661,600 |
| 2008/02/04 | 5,790 | 5,880 | 5,770 | 5,850 | 881,200 |
| 2008/02/01 | 5,650 | 5,800 | 5,630 | 5,690 | 1,080,100 |
| 2008/01/31 | 5,510 | 5,800 | 5,430 | 5,790 | 2,336,700 |
| 2008/01/30 | 5,200 | 5,250 | 5,140 | 5,210 | 829,300 |
| 2008/01/29 | 5,160 | 5,230 | 5,090 | 5,220 | 952,100 |
| 2008/01/28 | 5,340 | 5,340 | 5,140 | 5,140 | 1,400,800 |
| 2008/01/25 | 5,270 | 5,370 | 5,250 | 5,330 | 990,500 |
| 2008/01/24 | 5,220 | 5,270 | 5,170 | 5,220 | 1,731,300 |
| 2008/01/23 | 5,240 | 5,360 | 5,080 | 5,210 | 1,306,300 |
| 2008/01/22 | 5,200 | 5,280 | 5,110 | 5,140 | 1,414,900 |
| 2008/01/21 | 5,470 | 5,550 | 5,390 | 5,400 | 1,100,200 |
| 2008/01/18 | 5,560 | 5,640 | 5,420 | 5,570 | 1,591,900 |
| 2008/01/17 | 5,700 | 5,720 | 5,560 | 5,640 | 1,078,100 |
| 2008/01/16 | 5,650 | 5,800 | 5,600 | 5,600 | 2,026,500 |
| 2008/01/15 | 5,760 | 5,840 | 5,750 | 5,780 | 1,602,800 |
| 2008/01/11 | 6,000 | 6,070 | 5,840 | 5,850 | 2,535,600 |
| 2008/01/10 | 6,180 | 6,190 | 6,050 | 6,070 | 1,256,500 |
| 2008/01/09 | 6,060 | 6,260 | 6,040 | 6,240 | 1,830,500 |
| 2008/01/08 | 5,950 | 6,120 | 5,930 | 6,100 | 1,602,100 |
| 2008/01/07 | 5,890 | 5,950 | 5,850 | 5,910 | 888,000 |
| 2008/01/04 | 5,870 | 5,920 | 5,760 | 5,880 | 598,700 |