トレンドマイクロ(4704)の株価時系列情報
トレンドマイクロ(4704)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 | 3,010 | 3,120 | 3,010 | 3,090 | 261,500 |
| 2008/12/29 | 2,995 | 3,020 | 2,975 | 3,000 | 232,000 |
| 2008/12/26 | 3,010 | 3,050 | 2,965 | 3,040 | 231,500 |
| 2008/12/25 | 2,890 | 2,965 | 2,855 | 2,965 | 364,000 |
| 2008/12/24 | 3,040 | 3,090 | 3,010 | 3,040 | 378,500 |
| 2008/12/22 | 3,010 | 3,100 | 3,010 | 3,080 | 606,500 |
| 2008/12/19 | 3,050 | 3,050 | 2,960 | 2,965 | 887,000 |
| 2008/12/18 | 2,915 | 3,070 | 2,905 | 2,980 | 928,500 |
| 2008/12/17 | 2,920 | 3,020 | 2,860 | 2,895 | 1,115,000 |
| 2008/12/16 | 2,675 | 2,835 | 2,665 | 2,800 | 976,000 |
| 2008/12/15 | 2,800 | 2,875 | 2,780 | 2,835 | 914,000 |
| 2008/12/12 | 2,780 | 2,805 | 2,600 | 2,645 | 3,123,500 |
| 2008/12/11 | 2,900 | 2,970 | 2,810 | 2,960 | 1,252,000 |
| 2008/12/10 | 2,880 | 3,170 | 2,880 | 3,130 | 895,500 |
| 2008/12/09 | 2,855 | 2,965 | 2,840 | 2,920 | 780,000 |
| 2008/12/08 | 2,845 | 2,945 | 2,745 | 2,925 | 1,422,000 |
| 2008/12/05 | 2,745 | 2,815 | 2,720 | 2,725 | 1,437,000 |
| 2008/12/04 | 2,600 | 2,710 | 2,600 | 2,700 | 1,776,000 |
| 2008/12/03 | 2,600 | 2,620 | 2,475 | 2,515 | 1,191,500 |
| 2008/12/02 | 2,550 | 2,625 | 2,535 | 2,565 | 1,126,000 |
| 2008/12/01 | 2,760 | 2,790 | 2,700 | 2,770 | 482,500 |
| 2008/11/28 | 2,755 | 2,780 | 2,680 | 2,780 | 568,000 |
| 2008/11/27 | 2,655 | 2,760 | 2,655 | 2,720 | 578,000 |
| 2008/11/26 | 2,705 | 2,720 | 2,620 | 2,695 | 883,500 |
| 2008/11/25 | 2,560 | 2,700 | 2,560 | 2,665 | 1,834,500 |
| 2008/11/21 | 2,100 | 2,430 | 2,050 | 2,360 | 1,967,000 |
| 2008/11/20 | 2,410 | 2,430 | 2,275 | 2,280 | 1,596,500 |
| 2008/11/19 | 2,590 | 2,605 | 2,510 | 2,580 | 930,000 |
| 2008/11/18 | 2,620 | 2,675 | 2,570 | 2,585 | 1,083,500 |
| 2008/11/17 | 2,700 | 2,865 | 2,590 | 2,755 | 1,061,000 |
| 2008/11/14 | 2,750 | 2,775 | 2,665 | 2,735 | 1,807,500 |
| 2008/11/13 | 2,555 | 2,610 | 2,455 | 2,550 | 1,378,500 |
| 2008/11/12 | 2,535 | 2,720 | 2,520 | 2,715 | 1,202,500 |
| 2008/11/11 | 2,605 | 2,790 | 2,580 | 2,695 | 1,262,500 |
| 2008/11/10 | 2,700 | 2,770 | 2,675 | 2,725 | 852,500 |
| 2008/11/07 | 2,615 | 2,640 | 2,430 | 2,515 | 1,686,000 |
| 2008/11/06 | 2,540 | 2,710 | 2,500 | 2,655 | 1,703,000 |
| 2008/11/05 | 2,650 | 2,865 | 2,560 | 2,780 | 1,748,500 |
| 2008/11/04 | 2,430 | 2,525 | 2,390 | 2,525 | 1,071,000 |
| 2008/10/31 | 2,360 | 2,580 | 2,260 | 2,350 | 1,958,000 |
| 2008/10/30 | 2,620 | 2,650 | 2,420 | 2,600 | 1,440,000 |
| 2008/10/29 | 2,245 | 2,360 | 2,195 | 2,340 | 1,914,500 |
| 2008/10/28 | 2,070 | 2,140 | 1,974 | 2,140 | 1,769,000 |
| 2008/10/27 | 2,235 | 2,350 | 1,980 | 2,085 | 3,057,000 |
| 2008/10/24 | 2,580 | 2,600 | 2,220 | 2,245 | 2,305,500 |
| 2008/10/23 | 2,485 | 2,630 | 2,440 | 2,580 | 3,576,000 |
| 2008/10/22 | 2,795 | 2,805 | 2,645 | 2,645 | 2,002,500 |
| 2008/10/21 | 2,680 | 2,800 | 2,680 | 2,790 | 2,467,500 |
| 2008/10/20 | 2,555 | 2,620 | 2,475 | 2,600 | 2,381,500 |
| 2008/10/17 | 2,600 | 2,610 | 2,520 | 2,550 | 1,881,500 |
| 2008/10/16 | 2,555 | 2,595 | 2,520 | 2,525 | 3,327,500 |
| 2008/10/15 | 2,800 | 2,875 | 2,790 | 2,840 | 1,661,500 |
| 2008/10/14 | 2,900 | 2,915 | 2,780 | 2,875 | 2,625,000 |
| 2008/10/10 | 2,660 | 2,750 | 2,660 | 2,660 | 3,873,500 |
| 2008/10/09 | 3,170 | 3,250 | 3,050 | 3,160 | 1,631,000 |
| 2008/10/08 | 3,450 | 3,470 | 3,220 | 3,220 | 2,056,500 |
| 2008/10/07 | 3,620 | 3,670 | 3,520 | 3,590 | 1,429,000 |
| 2008/10/06 | 3,960 | 3,980 | 3,700 | 3,770 | 1,400,000 |
| 2008/10/03 | 4,000 | 4,100 | 4,000 | 4,010 | 1,145,000 |
| 2008/10/02 | 4,030 | 4,140 | 4,030 | 4,060 | 1,024,500 |
| 2008/10/01 | 4,000 | 4,040 | 3,950 | 3,980 | 869,500 |
| 2008/09/30 | 3,990 | 4,050 | 3,950 | 3,950 | 1,264,000 |
| 2008/09/29 | 4,100 | 4,220 | 4,090 | 4,090 | 1,362,500 |
| 2008/09/26 | 4,130 | 4,140 | 4,060 | 4,100 | 863,000 |
| 2008/09/25 | 4,020 | 4,160 | 4,010 | 4,140 | 850,500 |
| 2008/09/24 | 4,090 | 4,150 | 4,070 | 4,100 | 1,809,000 |
| 2008/09/22 | 4,310 | 4,370 | 4,270 | 4,290 | 947,000 |
| 2008/09/19 | 4,180 | 4,220 | 4,080 | 4,220 | 1,473,500 |
| 2008/09/18 | 4,010 | 4,090 | 3,940 | 4,030 | 1,838,000 |
| 2008/09/17 | 3,930 | 4,130 | 3,910 | 4,100 | 1,880,500 |
| 2008/09/16 | 3,680 | 3,920 | 3,680 | 3,850 | 1,562,500 |
| 2008/09/12 | 3,790 | 3,840 | 3,770 | 3,770 | 2,980,000 |
| 2008/09/11 | 3,810 | 3,830 | 3,720 | 3,730 | 919,000 |
| 2008/09/10 | 3,690 | 3,870 | 3,690 | 3,860 | 953,000 |
| 2008/09/09 | 3,760 | 3,800 | 3,760 | 3,780 | 594,500 |
| 2008/09/08 | 3,810 | 3,870 | 3,790 | 3,830 | 933,500 |
| 2008/09/05 | 3,750 | 3,770 | 3,710 | 3,740 | 928,500 |
| 2008/09/04 | 3,800 | 3,840 | 3,780 | 3,800 | 903,000 |
| 2008/09/03 | 3,790 | 3,830 | 3,740 | 3,810 | 807,500 |
| 2008/09/02 | 3,740 | 3,800 | 3,710 | 3,730 | 1,246,000 |
| 2008/09/01 | 3,670 | 3,740 | 3,670 | 3,700 | 467,000 |
| 2008/08/29 | 3,700 | 3,750 | 3,660 | 3,720 | 762,000 |
| 2008/08/28 | 3,690 | 3,740 | 3,630 | 3,660 | 724,000 |
| 2008/08/27 | 3,570 | 3,620 | 3,530 | 3,610 | 674,000 |
| 2008/08/26 | 3,530 | 3,550 | 3,470 | 3,550 | 759,000 |
| 2008/08/25 | 3,540 | 3,580 | 3,530 | 3,580 | 305,500 |
| 2008/08/22 | 3,550 | 3,560 | 3,470 | 3,530 | 440,500 |
| 2008/08/21 | 3,600 | 3,600 | 3,530 | 3,550 | 557,000 |
| 2008/08/20 | 3,510 | 3,650 | 3,500 | 3,600 | 588,000 |
| 2008/08/19 | 3,570 | 3,570 | 3,500 | 3,560 | 459,000 |
| 2008/08/18 | 3,600 | 3,630 | 3,540 | 3,620 | 784,500 |
| 2008/08/15 | 3,610 | 3,660 | 3,600 | 3,630 | 920,500 |
| 2008/08/14 | 3,520 | 3,540 | 3,400 | 3,520 | 998,500 |
| 2008/08/13 | 3,460 | 3,530 | 3,410 | 3,530 | 1,782,500 |
| 2008/08/12 | 3,770 | 3,780 | 3,620 | 3,710 | 927,000 |
| 2008/08/11 | 3,780 | 3,840 | 3,700 | 3,770 | 915,500 |
| 2008/08/08 | 3,820 | 3,830 | 3,730 | 3,780 | 1,527,500 |
| 2008/08/07 | 3,860 | 3,870 | 3,780 | 3,830 | 1,405,500 |
| 2008/08/06 | 3,680 | 3,790 | 3,660 | 3,770 | 717,000 |
| 2008/08/05 | 3,670 | 3,740 | 3,600 | 3,640 | 1,367,500 |
| 2008/08/04 | 3,700 | 3,770 | 3,660 | 3,660 | 975,000 |
| 2008/08/01 | 3,730 | 3,740 | 3,640 | 3,660 | 593,000 |
| 2008/07/31 | 3,770 | 3,800 | 3,750 | 3,780 | 936,000 |
| 2008/07/30 | 3,680 | 3,790 | 3,680 | 3,720 | 1,440,500 |
| 2008/07/29 | 3,610 | 3,660 | 3,600 | 3,640 | 1,012,000 |
| 2008/07/28 | 3,620 | 3,630 | 3,590 | 3,600 | 683,000 |
| 2008/07/25 | 3,560 | 3,620 | 3,550 | 3,610 | 722,000 |
| 2008/07/24 | 3,630 | 3,630 | 3,590 | 3,590 | 955,500 |
| 2008/07/23 | 3,560 | 3,620 | 3,540 | 3,610 | 666,500 |
| 2008/07/22 | 3,630 | 3,640 | 3,550 | 3,580 | 813,000 |
| 2008/07/18 | 3,550 | 3,570 | 3,520 | 3,540 | 512,500 |
| 2008/07/17 | 3,570 | 3,580 | 3,540 | 3,550 | 814,500 |
| 2008/07/16 | 3,570 | 3,580 | 3,480 | 3,510 | 1,049,000 |
| 2008/07/15 | 3,460 | 3,490 | 3,430 | 3,460 | 597,000 |
| 2008/07/14 | 3,440 | 3,500 | 3,430 | 3,480 | 846,000 |
| 2008/07/11 | 3,540 | 3,540 | 3,420 | 3,430 | 1,958,000 |
| 2008/07/10 | 3,460 | 3,550 | 3,460 | 3,490 | 1,060,500 |
| 2008/07/09 | 3,560 | 3,590 | 3,500 | 3,510 | 711,000 |
| 2008/07/08 | 3,600 | 3,600 | 3,510 | 3,520 | 774,000 |
| 2008/07/07 | 3,620 | 3,640 | 3,590 | 3,600 | 1,738,500 |
| 2008/07/04 | 3,490 | 3,500 | 3,470 | 3,490 | 643,000 |
| 2008/07/03 | 3,460 | 3,510 | 3,460 | 3,480 | 1,039,500 |
| 2008/07/02 | 3,510 | 3,540 | 3,480 | 3,480 | 835,000 |
| 2008/07/01 | 3,500 | 3,510 | 3,420 | 3,500 | 677,000 |
| 2008/06/30 | 3,510 | 3,530 | 3,480 | 3,500 | 775,500 |
| 2008/06/27 | 3,440 | 3,470 | 3,420 | 3,460 | 719,000 |
| 2008/06/26 | 3,450 | 3,520 | 3,440 | 3,490 | 501,000 |
| 2008/06/25 | 3,410 | 3,460 | 3,390 | 3,440 | 576,500 |
| 2008/06/24 | 3,390 | 3,450 | 3,390 | 3,430 | 390,000 |
| 2008/06/23 | 3,480 | 3,530 | 3,450 | 3,490 | 435,000 |
| 2008/06/20 | 3,600 | 3,600 | 3,490 | 3,530 | 435,000 |
| 2008/06/19 | 3,590 | 3,610 | 3,570 | 3,590 | 459,500 |
| 2008/06/18 | 3,590 | 3,660 | 3,590 | 3,630 | 795,000 |
| 2008/06/17 | 3,600 | 3,640 | 3,570 | 3,630 | 845,000 |
| 2008/06/16 | 3,600 | 3,650 | 3,570 | 3,620 | 1,286,000 |
| 2008/06/13 | 3,620 | 3,630 | 3,500 | 3,510 | 5,201,500 |
| 2008/06/12 | 3,510 | 3,580 | 3,510 | 3,570 | 746,500 |
| 2008/06/11 | 3,580 | 3,600 | 3,560 | 3,590 | 742,000 |
| 2008/06/10 | 3,590 | 3,590 | 3,540 | 3,540 | 619,500 |
| 2008/06/09 | 3,500 | 3,600 | 3,490 | 3,580 | 595,500 |
| 2008/06/06 | 3,580 | 3,630 | 3,570 | 3,600 | 932,000 |
| 2008/06/05 | 3,500 | 3,530 | 3,480 | 3,510 | 997,500 |
| 2008/06/04 | 3,610 | 3,630 | 3,570 | 3,580 | 1,013,000 |
| 2008/06/03 | 3,650 | 3,660 | 3,580 | 3,600 | 1,070,500 |
| 2008/06/02 | 3,690 | 3,760 | 3,670 | 3,700 | 850,000 |
| 2008/05/30 | 3,730 | 3,730 | 3,680 | 3,690 | 699,500 |
| 2008/05/29 | 3,670 | 3,720 | 3,660 | 3,720 | 1,027,000 |
| 2008/05/28 | 3,680 | 3,710 | 3,600 | 3,660 | 1,074,000 |
| 2008/05/27 | 3,700 | 3,730 | 3,700 | 3,710 | 771,500 |
| 2008/05/26 | 3,740 | 3,760 | 3,690 | 3,730 | 696,500 |
| 2008/05/23 | 3,770 | 3,800 | 3,700 | 3,770 | 1,041,500 |
| 2008/05/22 | 3,630 | 3,720 | 3,600 | 3,720 | 1,060,000 |
| 2008/05/21 | 3,590 | 3,690 | 3,570 | 3,680 | 856,000 |
| 2008/05/20 | 3,660 | 3,670 | 3,610 | 3,640 | 806,500 |
| 2008/05/19 | 3,770 | 3,770 | 3,690 | 3,710 | 462,500 |
| 2008/05/16 | 3,800 | 3,820 | 3,740 | 3,750 | 909,000 |
| 2008/05/15 | 3,750 | 3,770 | 3,720 | 3,770 | 1,197,000 |
| 2008/05/14 | 3,650 | 3,740 | 3,610 | 3,740 | 1,204,500 |
| 2008/05/13 | 3,690 | 3,730 | 3,620 | 3,680 | 1,303,500 |
| 2008/05/12 | 3,700 | 3,750 | 3,670 | 3,730 | 817,500 |
| 2008/05/09 | 3,790 | 3,810 | 3,730 | 3,750 | 2,045,000 |
| 2008/05/08 | 3,770 | 3,820 | 3,740 | 3,760 | 993,500 |
| 2008/05/07 | 3,910 | 3,920 | 3,780 | 3,800 | 1,643,000 |
| 2008/05/02 | 3,960 | 4,010 | 3,940 | 3,990 | 691,500 |
| 2008/05/01 | 3,880 | 3,900 | 3,810 | 3,890 | 1,230,000 |
| 2008/04/30 | 3,920 | 3,970 | 3,850 | 3,910 | 1,435,500 |
| 2008/04/28 | 4,200 | 4,200 | 3,940 | 4,020 | 1,261,000 |
| 2008/04/25 | 4,080 | 4,190 | 4,080 | 4,170 | 529,500 |
| 2008/04/24 | 4,110 | 4,170 | 4,110 | 4,140 | 416,500 |
| 2008/04/23 | 4,220 | 4,220 | 4,140 | 4,160 | 631,000 |
| 2008/04/22 | 4,150 | 4,270 | 4,140 | 4,240 | 794,000 |
| 2008/04/21 | 4,250 | 4,250 | 4,150 | 4,150 | 687,000 |
| 2008/04/18 | 4,180 | 4,220 | 4,160 | 4,170 | 767,500 |
| 2008/04/17 | 4,170 | 4,190 | 4,150 | 4,170 | 911,500 |
| 2008/04/16 | 4,080 | 4,120 | 4,040 | 4,060 | 508,000 |
| 2008/04/15 | 4,050 | 4,090 | 4,000 | 4,030 | 661,500 |
| 2008/04/14 | 4,090 | 4,140 | 4,010 | 4,010 | 758,500 |
| 2008/04/11 | 4,020 | 4,190 | 4,000 | 4,170 | 2,214,000 |
| 2008/04/10 | 3,980 | 3,980 | 3,910 | 3,920 | 1,258,500 |
| 2008/04/09 | 4,010 | 4,050 | 3,970 | 4,020 | 1,167,000 |
| 2008/04/08 | 3,850 | 4,020 | 3,850 | 4,020 | 1,319,500 |
| 2008/04/07 | 3,910 | 3,920 | 3,830 | 3,870 | 1,074,000 |
| 2008/04/04 | 3,980 | 4,040 | 3,920 | 3,980 | 713,500 |
| 2008/04/03 | 3,960 | 4,020 | 3,890 | 4,000 | 1,338,000 |
| 2008/04/02 | 3,920 | 3,990 | 3,900 | 3,950 | 861,500 |
| 2008/04/01 | 3,860 | 3,860 | 3,750 | 3,770 | 1,100,000 |
| 2008/03/31 | 3,900 | 4,030 | 3,890 | 3,910 | 1,130,500 |
| 2008/03/28 | 3,830 | 3,960 | 3,800 | 3,930 | 686,500 |
| 2008/03/27 | 3,790 | 3,840 | 3,770 | 3,830 | 785,000 |
| 2008/03/26 | 3,670 | 3,790 | 3,640 | 3,760 | 744,500 |
| 2008/03/25 | 3,690 | 3,710 | 3,630 | 3,680 | 894,000 |
| 2008/03/24 | 3,550 | 3,700 | 3,550 | 3,670 | 887,000 |
| 2008/03/21 | 3,610 | 3,620 | 3,520 | 3,550 | 631,500 |
| 2008/03/19 | 3,560 | 3,600 | 3,510 | 3,560 | 1,172,000 |
| 2008/03/18 | 3,410 | 3,510 | 3,400 | 3,430 | 1,449,500 |
| 2008/03/17 | 3,410 | 3,480 | 3,330 | 3,400 | 1,444,500 |
| 2008/03/14 | 3,530 | 3,580 | 3,370 | 3,460 | 5,533,000 |
| 2008/03/13 | 3,470 | 3,560 | 3,430 | 3,530 | 1,667,500 |
| 2008/03/12 | 3,570 | 3,580 | 3,430 | 3,470 | 1,370,000 |
| 2008/03/11 | 3,400 | 3,520 | 3,370 | 3,470 | 1,358,000 |
| 2008/03/10 | 3,360 | 3,440 | 3,350 | 3,410 | 1,353,000 |
| 2008/03/07 | 3,480 | 3,530 | 3,360 | 3,490 | 1,305,000 |
| 2008/03/06 | 3,500 | 3,610 | 3,460 | 3,540 | 1,107,500 |
| 2008/03/05 | 3,360 | 3,470 | 3,320 | 3,420 | 1,234,500 |
| 2008/03/04 | 3,420 | 3,480 | 3,380 | 3,410 | 1,067,500 |
| 2008/03/03 | 3,450 | 3,500 | 3,380 | 3,410 | 2,112,500 |
| 2008/02/29 | 3,560 | 3,700 | 3,560 | 3,640 | 1,122,000 |
| 2008/02/28 | 3,520 | 3,640 | 3,520 | 3,610 | 975,000 |
| 2008/02/27 | 3,600 | 3,630 | 3,540 | 3,570 | 1,268,500 |
| 2008/02/26 | 3,620 | 3,670 | 3,530 | 3,590 | 1,316,000 |
| 2008/02/25 | 3,580 | 3,690 | 3,570 | 3,670 | 1,533,500 |
| 2008/02/22 | 3,460 | 3,550 | 3,440 | 3,530 | 1,217,000 |
| 2008/02/21 | 3,460 | 3,560 | 3,420 | 3,550 | 1,763,000 |
| 2008/02/20 | 3,480 | 3,480 | 3,370 | 3,370 | 1,824,500 |
| 2008/02/19 | 3,260 | 3,420 | 3,220 | 3,390 | 1,708,500 |
| 2008/02/18 | 3,320 | 3,320 | 3,130 | 3,200 | 2,436,500 |
| 2008/02/15 | 3,590 | 3,590 | 3,290 | 3,420 | 2,695,000 |
| 2008/02/14 | 3,750 | 3,790 | 3,590 | 3,790 | 1,004,500 |
| 2008/02/13 | 3,620 | 3,690 | 3,620 | 3,650 | 423,500 |
| 2008/02/12 | 3,600 | 3,660 | 3,560 | 3,610 | 669,000 |
| 2008/02/08 | 3,580 | 3,660 | 3,580 | 3,600 | 1,413,500 |
| 2008/02/07 | 3,600 | 3,680 | 3,540 | 3,630 | 595,000 |
| 2008/02/06 | 3,600 | 3,690 | 3,580 | 3,590 | 906,000 |
| 2008/02/05 | 3,780 | 3,780 | 3,690 | 3,750 | 481,000 |
| 2008/02/04 | 3,700 | 3,850 | 3,690 | 3,830 | 793,500 |
| 2008/02/01 | 3,670 | 3,700 | 3,580 | 3,600 | 870,000 |
| 2008/01/31 | 3,610 | 3,800 | 3,600 | 3,770 | 520,500 |
| 2008/01/30 | 3,710 | 3,750 | 3,630 | 3,660 | 1,066,000 |
| 2008/01/29 | 3,670 | 3,790 | 3,640 | 3,790 | 924,500 |
| 2008/01/28 | 3,540 | 3,580 | 3,500 | 3,520 | 1,613,000 |
| 2008/01/25 | 3,600 | 3,660 | 3,490 | 3,640 | 1,255,500 |
| 2008/01/24 | 3,630 | 3,630 | 3,510 | 3,590 | 1,195,500 |
| 2008/01/23 | 3,450 | 3,540 | 3,430 | 3,530 | 1,278,500 |
| 2008/01/22 | 3,420 | 3,420 | 3,300 | 3,350 | 1,136,500 |
| 2008/01/21 | 3,640 | 3,670 | 3,570 | 3,570 | 927,500 |
| 2008/01/18 | 3,720 | 3,800 | 3,640 | 3,740 | 1,227,500 |
| 2008/01/17 | 3,730 | 3,870 | 3,670 | 3,870 | 923,500 |
| 2008/01/16 | 3,790 | 3,840 | 3,700 | 3,760 | 1,119,000 |
| 2008/01/15 | 3,830 | 3,840 | 3,750 | 3,790 | 1,027,000 |
| 2008/01/11 | 3,690 | 3,960 | 3,690 | 3,800 | 1,946,000 |
| 2008/01/10 | 3,790 | 3,870 | 3,710 | 3,710 | 620,000 |
| 2008/01/09 | 3,860 | 3,890 | 3,770 | 3,820 | 867,500 |
| 2008/01/08 | 3,800 | 3,970 | 3,790 | 3,970 | 933,500 |
| 2008/01/07 | 3,850 | 3,890 | 3,800 | 3,850 | 716,000 |
| 2008/01/04 | 3,800 | 3,860 | 3,760 | 3,850 | 674,000 |