富士フイルムホールディングス(4901)の株価時系列情報
富士フイルムホールディングス(4901)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 | 1,910 | 1,956 | 1,897 | 1,950 | 1,130,600 |
| 2008/12/29 | 1,940 | 1,949 | 1,897 | 1,927 | 1,285,200 |
| 2008/12/26 | 1,901 | 1,924 | 1,890 | 1,919 | 873,700 |
| 2008/12/25 | 1,930 | 1,939 | 1,889 | 1,892 | 1,692,900 |
| 2008/12/24 | 1,860 | 1,914 | 1,857 | 1,896 | 2,149,600 |
| 2008/12/22 | 1,854 | 1,919 | 1,822 | 1,914 | 3,173,100 |
| 2008/12/19 | 1,878 | 1,899 | 1,842 | 1,855 | 5,656,500 |
| 2008/12/18 | 1,985 | 2,005 | 1,908 | 1,908 | 8,204,200 |
| 2008/12/17 | 2,045 | 2,055 | 1,994 | 2,025 | 3,866,000 |
| 2008/12/16 | 2,090 | 2,095 | 2,000 | 2,020 | 3,970,700 |
| 2008/12/15 | 2,140 | 2,145 | 2,100 | 2,110 | 3,438,300 |
| 2008/12/12 | 2,050 | 2,100 | 1,982 | 2,020 | 6,986,300 |
| 2008/12/11 | 2,170 | 2,185 | 2,115 | 2,145 | 3,363,800 |
| 2008/12/10 | 2,160 | 2,200 | 2,115 | 2,175 | 2,988,600 |
| 2008/12/09 | 2,215 | 2,220 | 2,145 | 2,165 | 2,691,800 |
| 2008/12/08 | 2,110 | 2,185 | 2,085 | 2,175 | 2,930,700 |
| 2008/12/05 | 2,055 | 2,105 | 2,035 | 2,070 | 2,459,700 |
| 2008/12/04 | 2,095 | 2,130 | 2,025 | 2,025 | 3,777,600 |
| 2008/12/03 | 2,155 | 2,160 | 2,075 | 2,090 | 2,892,700 |
| 2008/12/02 | 2,120 | 2,170 | 2,085 | 2,095 | 3,691,700 |
| 2008/12/01 | 2,315 | 2,325 | 2,265 | 2,300 | 2,198,700 |
| 2008/11/28 | 2,325 | 2,335 | 2,285 | 2,305 | 2,998,600 |
| 2008/11/27 | 2,295 | 2,370 | 2,295 | 2,330 | 2,801,000 |
| 2008/11/26 | 2,240 | 2,285 | 2,210 | 2,255 | 2,865,000 |
| 2008/11/25 | 2,300 | 2,300 | 2,205 | 2,280 | 4,002,200 |
| 2008/11/21 | 2,040 | 2,140 | 1,985 | 2,110 | 6,826,200 |
| 2008/11/20 | 2,220 | 2,250 | 2,135 | 2,140 | 3,635,000 |
| 2008/11/19 | 2,295 | 2,310 | 2,235 | 2,275 | 3,655,800 |
| 2008/11/18 | 2,230 | 2,335 | 2,215 | 2,295 | 4,614,300 |
| 2008/11/17 | 2,235 | 2,375 | 2,200 | 2,270 | 3,220,600 |
| 2008/11/14 | 2,330 | 2,345 | 2,245 | 2,265 | 5,084,600 |
| 2008/11/13 | 2,190 | 2,255 | 2,180 | 2,210 | 4,292,700 |
| 2008/11/12 | 2,255 | 2,340 | 2,250 | 2,310 | 3,292,000 |
| 2008/11/11 | 2,335 | 2,385 | 2,280 | 2,300 | 4,997,500 |
| 2008/11/10 | 2,350 | 2,425 | 2,340 | 2,390 | 3,467,900 |
| 2008/11/07 | 2,270 | 2,310 | 2,185 | 2,230 | 6,865,100 |
| 2008/11/06 | 2,300 | 2,350 | 2,265 | 2,350 | 5,445,200 |
| 2008/11/05 | 2,375 | 2,415 | 2,320 | 2,415 | 4,429,600 |
| 2008/11/04 | 2,345 | 2,370 | 2,250 | 2,310 | 4,670,000 |
| 2008/10/31 | 2,100 | 2,265 | 2,070 | 2,145 | 6,373,800 |
| 2008/10/30 | 1,961 | 2,285 | 1,961 | 2,285 | 3,619,100 |
| 2008/10/29 | 2,065 | 2,135 | 1,870 | 2,000 | 5,303,400 |
| 2008/10/28 | 1,755 | 1,995 | 1,746 | 1,995 | 4,419,700 |
| 2008/10/27 | 1,923 | 1,982 | 1,755 | 1,755 | 6,177,900 |
| 2008/10/24 | 2,125 | 2,125 | 1,956 | 1,983 | 7,498,600 |
| 2008/10/23 | 2,005 | 2,145 | 1,946 | 2,110 | 7,845,500 |
| 2008/10/22 | 2,250 | 2,280 | 2,190 | 2,190 | 4,402,800 |
| 2008/10/21 | 2,385 | 2,405 | 2,335 | 2,365 | 5,153,300 |
| 2008/10/20 | 2,130 | 2,235 | 2,080 | 2,225 | 5,595,100 |
| 2008/10/17 | 2,000 | 2,100 | 1,996 | 2,095 | 4,593,700 |
| 2008/10/16 | 1,990 | 2,050 | 1,947 | 1,947 | 8,267,200 |
| 2008/10/15 | 2,250 | 2,250 | 2,120 | 2,230 | 3,901,200 |
| 2008/10/14 | 2,255 | 2,255 | 2,140 | 2,210 | 4,737,800 |
| 2008/10/10 | 1,815 | 2,055 | 1,815 | 1,952 | 7,117,100 |
| 2008/10/09 | 2,110 | 2,215 | 2,055 | 2,125 | 5,754,500 |
| 2008/10/08 | 2,170 | 2,175 | 2,035 | 2,035 | 6,532,200 |
| 2008/10/07 | 2,245 | 2,350 | 2,185 | 2,250 | 8,905,200 |
| 2008/10/06 | 2,420 | 2,420 | 2,340 | 2,350 | 5,269,700 |
| 2008/10/03 | 2,595 | 2,595 | 2,385 | 2,450 | 7,709,200 |
| 2008/10/02 | 2,745 | 2,755 | 2,625 | 2,635 | 2,206,700 |
| 2008/10/01 | 2,740 | 2,740 | 2,695 | 2,715 | 2,859,200 |
| 2008/09/30 | 2,710 | 2,765 | 2,680 | 2,690 | 3,574,900 |
| 2008/09/29 | 2,985 | 3,010 | 2,865 | 2,870 | 2,605,200 |
| 2008/09/26 | 2,990 | 3,030 | 2,955 | 2,990 | 2,298,100 |
| 2008/09/25 | 2,980 | 3,020 | 2,910 | 2,985 | 2,343,500 |
| 2008/09/24 | 2,955 | 3,010 | 2,870 | 2,990 | 3,074,100 |
| 2008/09/22 | 3,000 | 3,010 | 2,960 | 2,990 | 3,031,000 |
| 2008/09/19 | 2,930 | 2,970 | 2,905 | 2,940 | 2,480,100 |
| 2008/09/18 | 2,825 | 2,905 | 2,810 | 2,895 | 3,331,700 |
| 2008/09/17 | 2,905 | 2,955 | 2,875 | 2,905 | 3,768,300 |
| 2008/09/16 | 3,060 | 3,060 | 2,875 | 2,895 | 5,003,300 |
| 2008/09/12 | 3,120 | 3,150 | 3,050 | 3,090 | 4,555,000 |
| 2008/09/11 | 3,060 | 3,130 | 3,060 | 3,100 | 2,818,200 |
| 2008/09/10 | 3,040 | 3,150 | 3,030 | 3,130 | 3,346,700 |
| 2008/09/09 | 3,080 | 3,140 | 3,060 | 3,100 | 2,735,700 |
| 2008/09/08 | 3,040 | 3,100 | 3,020 | 3,080 | 2,657,300 |
| 2008/09/05 | 2,900 | 2,975 | 2,880 | 2,975 | 4,838,000 |
| 2008/09/04 | 3,010 | 3,020 | 2,940 | 2,945 | 4,286,400 |
| 2008/09/03 | 3,040 | 3,050 | 2,980 | 3,000 | 2,946,200 |
| 2008/09/02 | 3,070 | 3,080 | 2,985 | 3,000 | 4,858,700 |
| 2008/09/01 | 3,040 | 3,110 | 3,010 | 3,050 | 6,904,300 |
| 2008/08/29 | 3,010 | 3,130 | 3,000 | 3,030 | 12,836,900 |
| 2008/08/28 | 3,430 | 3,460 | 3,390 | 3,460 | 1,925,000 |
| 2008/08/27 | 3,390 | 3,410 | 3,360 | 3,380 | 1,004,700 |
| 2008/08/26 | 3,320 | 3,440 | 3,320 | 3,380 | 1,595,400 |
| 2008/08/25 | 3,360 | 3,430 | 3,350 | 3,390 | 1,547,300 |
| 2008/08/22 | 3,330 | 3,350 | 3,300 | 3,330 | 1,216,000 |
| 2008/08/21 | 3,380 | 3,400 | 3,330 | 3,330 | 1,976,300 |
| 2008/08/20 | 3,340 | 3,430 | 3,340 | 3,370 | 1,972,300 |
| 2008/08/19 | 3,390 | 3,410 | 3,370 | 3,390 | 2,639,700 |
| 2008/08/18 | 3,490 | 3,570 | 3,470 | 3,490 | 3,067,200 |
| 2008/08/15 | 3,390 | 3,450 | 3,380 | 3,420 | 2,254,100 |
| 2008/08/14 | 3,370 | 3,430 | 3,330 | 3,380 | 1,753,200 |
| 2008/08/13 | 3,360 | 3,430 | 3,360 | 3,410 | 3,303,200 |
| 2008/08/12 | 3,440 | 3,450 | 3,370 | 3,400 | 2,063,200 |
| 2008/08/11 | 3,280 | 3,410 | 3,230 | 3,390 | 3,286,100 |
| 2008/08/08 | 3,150 | 3,270 | 3,140 | 3,270 | 5,373,800 |
| 2008/08/07 | 3,340 | 3,360 | 3,210 | 3,250 | 3,413,900 |
| 2008/08/06 | 3,240 | 3,270 | 3,200 | 3,270 | 2,843,000 |
| 2008/08/05 | 3,180 | 3,210 | 3,130 | 3,160 | 2,983,100 |
| 2008/08/04 | 3,340 | 3,360 | 3,230 | 3,270 | 2,276,300 |
| 2008/08/01 | 3,420 | 3,450 | 3,310 | 3,360 | 2,547,400 |
| 2008/07/31 | 3,390 | 3,400 | 3,300 | 3,400 | 2,881,500 |
| 2008/07/30 | 3,430 | 3,470 | 3,410 | 3,440 | 2,015,400 |
| 2008/07/29 | 3,450 | 3,450 | 3,380 | 3,390 | 2,005,200 |
| 2008/07/28 | 3,560 | 3,590 | 3,490 | 3,510 | 1,304,800 |
| 2008/07/25 | 3,570 | 3,610 | 3,490 | 3,510 | 2,617,800 |
| 2008/07/24 | 3,540 | 3,630 | 3,530 | 3,620 | 3,533,800 |
| 2008/07/23 | 3,500 | 3,530 | 3,430 | 3,460 | 2,682,400 |
| 2008/07/22 | 3,420 | 3,450 | 3,360 | 3,450 | 1,844,100 |
| 2008/07/18 | 3,410 | 3,440 | 3,330 | 3,350 | 2,475,900 |
| 2008/07/17 | 3,440 | 3,450 | 3,350 | 3,360 | 3,019,900 |
| 2008/07/16 | 3,380 | 3,410 | 3,340 | 3,390 | 3,303,500 |
| 2008/07/15 | 3,430 | 3,440 | 3,350 | 3,350 | 3,197,500 |
| 2008/07/14 | 3,490 | 3,560 | 3,480 | 3,480 | 1,755,000 |
| 2008/07/11 | 3,570 | 3,570 | 3,490 | 3,510 | 3,544,100 |
| 2008/07/10 | 3,520 | 3,610 | 3,510 | 3,560 | 2,017,100 |
| 2008/07/09 | 3,570 | 3,630 | 3,510 | 3,510 | 2,285,700 |
| 2008/07/08 | 3,610 | 3,620 | 3,500 | 3,520 | 2,111,300 |
| 2008/07/07 | 3,590 | 3,660 | 3,580 | 3,620 | 1,820,600 |
| 2008/07/04 | 3,590 | 3,610 | 3,560 | 3,580 | 2,595,900 |
| 2008/07/03 | 3,570 | 3,600 | 3,540 | 3,580 | 2,705,700 |
| 2008/07/02 | 3,660 | 3,670 | 3,590 | 3,610 | 3,211,500 |
| 2008/07/01 | 3,630 | 3,680 | 3,610 | 3,610 | 1,681,600 |
| 2008/06/30 | 3,690 | 3,720 | 3,630 | 3,650 | 2,253,700 |
| 2008/06/27 | 3,710 | 3,720 | 3,650 | 3,680 | 3,013,700 |
| 2008/06/26 | 3,780 | 3,860 | 3,740 | 3,820 | 2,689,900 |
| 2008/06/25 | 3,850 | 3,860 | 3,780 | 3,820 | 2,343,200 |
| 2008/06/24 | 3,790 | 3,910 | 3,790 | 3,900 | 1,855,600 |
| 2008/06/23 | 3,790 | 3,840 | 3,780 | 3,810 | 2,147,100 |
| 2008/06/20 | 3,950 | 3,970 | 3,860 | 3,880 | 2,211,400 |
| 2008/06/19 | 3,990 | 4,010 | 3,900 | 3,930 | 2,783,200 |
| 2008/06/18 | 4,000 | 4,090 | 3,990 | 4,070 | 1,581,300 |
| 2008/06/17 | 4,050 | 4,050 | 3,990 | 4,020 | 1,812,500 |
| 2008/06/16 | 4,090 | 4,130 | 4,030 | 4,090 | 2,303,000 |
| 2008/06/13 | 4,040 | 4,090 | 4,010 | 4,070 | 7,893,300 |
| 2008/06/12 | 3,900 | 4,000 | 3,870 | 3,970 | 2,427,100 |
| 2008/06/11 | 3,970 | 4,040 | 3,950 | 4,020 | 2,637,800 |
| 2008/06/10 | 4,000 | 4,020 | 3,880 | 3,900 | 2,306,500 |
| 2008/06/09 | 3,930 | 3,970 | 3,910 | 3,920 | 1,339,200 |
| 2008/06/06 | 4,060 | 4,090 | 4,020 | 4,020 | 2,207,300 |
| 2008/06/05 | 3,950 | 4,010 | 3,900 | 4,010 | 2,696,600 |
| 2008/06/04 | 3,950 | 3,970 | 3,900 | 3,970 | 2,469,900 |
| 2008/06/03 | 3,890 | 3,900 | 3,830 | 3,880 | 3,269,000 |
| 2008/06/02 | 3,920 | 3,960 | 3,850 | 3,940 | 2,981,000 |
| 2008/05/30 | 3,890 | 3,910 | 3,820 | 3,880 | 2,903,200 |
| 2008/05/29 | 3,790 | 3,860 | 3,770 | 3,840 | 2,826,200 |
| 2008/05/28 | 3,800 | 3,820 | 3,710 | 3,710 | 2,694,000 |
| 2008/05/27 | 3,780 | 3,860 | 3,780 | 3,830 | 2,319,900 |
| 2008/05/26 | 3,730 | 3,760 | 3,720 | 3,760 | 2,411,300 |
| 2008/05/23 | 3,760 | 3,850 | 3,740 | 3,780 | 2,403,400 |
| 2008/05/22 | 3,710 | 3,770 | 3,700 | 3,770 | 2,171,700 |
| 2008/05/21 | 3,800 | 3,810 | 3,730 | 3,740 | 3,148,600 |
| 2008/05/20 | 3,860 | 3,890 | 3,820 | 3,850 | 2,781,700 |
| 2008/05/19 | 3,930 | 3,950 | 3,870 | 3,880 | 1,795,200 |
| 2008/05/16 | 3,920 | 3,940 | 3,880 | 3,920 | 2,803,800 |
| 2008/05/15 | 3,970 | 3,990 | 3,870 | 3,890 | 3,988,700 |
| 2008/05/14 | 3,990 | 4,000 | 3,910 | 3,980 | 2,910,000 |
| 2008/05/13 | 3,970 | 4,070 | 3,930 | 4,020 | 2,227,100 |
| 2008/05/12 | 3,850 | 3,960 | 3,850 | 3,920 | 1,569,500 |
| 2008/05/09 | 4,030 | 4,030 | 3,920 | 3,940 | 2,640,600 |
| 2008/05/08 | 4,090 | 4,120 | 3,990 | 3,990 | 3,040,300 |
| 2008/05/07 | 4,190 | 4,200 | 4,110 | 4,130 | 1,945,800 |
| 2008/05/02 | 4,160 | 4,210 | 4,110 | 4,140 | 2,685,500 |
| 2008/05/01 | 4,080 | 4,140 | 4,070 | 4,140 | 3,503,300 |
| 2008/04/30 | 4,070 | 4,090 | 3,990 | 3,990 | 4,198,900 |
| 2008/04/28 | 4,260 | 4,320 | 4,180 | 4,220 | 2,267,300 |
| 2008/04/25 | 4,100 | 4,250 | 4,080 | 4,220 | 2,995,600 |
| 2008/04/24 | 4,120 | 4,130 | 4,040 | 4,050 | 1,603,400 |
| 2008/04/23 | 4,120 | 4,240 | 4,090 | 4,090 | 2,578,600 |
| 2008/04/22 | 4,210 | 4,220 | 4,140 | 4,170 | 1,841,000 |
| 2008/04/21 | 4,180 | 4,240 | 4,130 | 4,200 | 2,814,200 |
| 2008/04/18 | 4,000 | 4,050 | 3,970 | 4,030 | 2,264,100 |
| 2008/04/17 | 3,940 | 4,030 | 3,920 | 4,010 | 3,042,400 |
| 2008/04/16 | 3,870 | 3,890 | 3,850 | 3,860 | 1,346,800 |
| 2008/04/15 | 3,810 | 3,890 | 3,780 | 3,820 | 2,160,800 |
| 2008/04/14 | 3,800 | 3,830 | 3,770 | 3,780 | 2,088,800 |
| 2008/04/11 | 3,810 | 3,900 | 3,800 | 3,900 | 4,070,000 |
| 2008/04/10 | 3,800 | 3,810 | 3,690 | 3,690 | 3,350,600 |
| 2008/04/09 | 3,890 | 3,900 | 3,790 | 3,830 | 1,882,000 |
| 2008/04/08 | 3,950 | 3,950 | 3,840 | 3,840 | 2,007,200 |
| 2008/04/07 | 3,920 | 3,970 | 3,860 | 3,940 | 2,205,000 |
| 2008/04/04 | 3,890 | 3,950 | 3,860 | 3,910 | 2,241,500 |
| 2008/04/03 | 3,880 | 3,990 | 3,830 | 3,990 | 3,450,800 |
| 2008/04/02 | 3,860 | 3,900 | 3,810 | 3,870 | 3,213,100 |
| 2008/04/01 | 3,620 | 3,720 | 3,580 | 3,680 | 4,232,100 |
| 2008/03/31 | 3,560 | 3,570 | 3,480 | 3,530 | 3,522,300 |
| 2008/03/28 | 3,500 | 3,630 | 3,470 | 3,610 | 3,569,700 |
| 2008/03/27 | 3,450 | 3,490 | 3,420 | 3,450 | 2,937,100 |
| 2008/03/26 | 3,450 | 3,530 | 3,420 | 3,530 | 3,630,800 |
| 2008/03/25 | 3,390 | 3,460 | 3,360 | 3,440 | 2,182,600 |
| 2008/03/24 | 3,340 | 3,380 | 3,310 | 3,340 | 1,318,100 |
| 2008/03/21 | 3,370 | 3,380 | 3,310 | 3,340 | 2,013,200 |
| 2008/03/19 | 3,450 | 3,470 | 3,320 | 3,330 | 3,094,200 |
| 2008/03/18 | 3,240 | 3,350 | 3,230 | 3,300 | 3,541,900 |
| 2008/03/17 | 3,400 | 3,430 | 3,270 | 3,270 | 3,690,200 |
| 2008/03/14 | 3,520 | 3,580 | 3,430 | 3,450 | 7,628,200 |
| 2008/03/13 | 3,650 | 3,680 | 3,510 | 3,520 | 3,415,300 |
| 2008/03/12 | 3,810 | 3,810 | 3,700 | 3,730 | 2,680,500 |
| 2008/03/11 | 3,600 | 3,680 | 3,550 | 3,680 | 2,101,100 |
| 2008/03/10 | 3,600 | 3,690 | 3,600 | 3,650 | 2,820,500 |
| 2008/03/07 | 3,750 | 3,760 | 3,670 | 3,690 | 2,679,400 |
| 2008/03/06 | 3,850 | 3,910 | 3,830 | 3,890 | 2,149,000 |
| 2008/03/05 | 3,800 | 3,830 | 3,780 | 3,810 | 2,592,800 |
| 2008/03/04 | 3,760 | 3,830 | 3,730 | 3,810 | 3,644,300 |
| 2008/03/03 | 3,810 | 3,820 | 3,740 | 3,780 | 3,609,400 |
| 2008/02/29 | 4,020 | 4,030 | 3,940 | 3,970 | 2,212,400 |
| 2008/02/28 | 4,020 | 4,090 | 4,000 | 4,060 | 2,427,600 |
| 2008/02/27 | 4,020 | 4,080 | 4,010 | 4,070 | 2,195,900 |
| 2008/02/26 | 4,050 | 4,080 | 3,960 | 3,970 | 1,784,300 |
| 2008/02/25 | 3,930 | 4,020 | 3,920 | 4,000 | 2,945,200 |
| 2008/02/22 | 3,910 | 3,940 | 3,870 | 3,920 | 2,403,600 |
| 2008/02/21 | 3,900 | 4,010 | 3,870 | 3,970 | 2,298,100 |
| 2008/02/20 | 3,930 | 3,990 | 3,860 | 3,860 | 3,046,700 |
| 2008/02/19 | 3,970 | 4,000 | 3,920 | 3,940 | 1,655,400 |
| 2008/02/18 | 3,860 | 3,950 | 3,860 | 3,900 | 2,779,800 |
| 2008/02/15 | 3,910 | 3,960 | 3,870 | 3,910 | 2,732,400 |
| 2008/02/14 | 3,990 | 4,000 | 3,910 | 3,970 | 4,082,200 |
| 2008/02/13 | 3,990 | 4,010 | 3,840 | 3,890 | 5,347,800 |
| 2008/02/12 | 4,080 | 4,140 | 3,930 | 3,950 | 5,597,000 |
| 2008/02/08 | 3,900 | 3,970 | 3,770 | 3,810 | 4,209,100 |
| 2008/02/07 | 3,860 | 3,990 | 3,840 | 3,950 | 3,943,800 |
| 2008/02/06 | 3,970 | 3,990 | 3,800 | 3,840 | 3,531,200 |
| 2008/02/05 | 4,140 | 4,180 | 4,030 | 4,070 | 2,282,600 |
| 2008/02/04 | 4,240 | 4,320 | 4,210 | 4,220 | 2,043,700 |
| 2008/02/01 | 4,170 | 4,170 | 4,080 | 4,100 | 1,878,100 |
| 2008/01/31 | 4,040 | 4,190 | 4,000 | 4,160 | 3,099,900 |
| 2008/01/30 | 4,230 | 4,230 | 4,100 | 4,140 | 1,729,500 |
| 2008/01/29 | 4,090 | 4,210 | 4,090 | 4,180 | 1,598,400 |
| 2008/01/28 | 4,150 | 4,190 | 4,040 | 4,040 | 2,264,200 |
| 2008/01/25 | 4,120 | 4,240 | 4,120 | 4,200 | 2,238,700 |
| 2008/01/24 | 4,030 | 4,070 | 3,990 | 4,050 | 3,496,000 |
| 2008/01/23 | 4,160 | 4,180 | 4,010 | 4,080 | 3,366,900 |
| 2008/01/22 | 4,100 | 4,110 | 3,980 | 4,040 | 2,640,700 |
| 2008/01/21 | 4,170 | 4,230 | 4,130 | 4,170 | 2,747,900 |
| 2008/01/18 | 4,180 | 4,310 | 4,130 | 4,270 | 3,529,800 |
| 2008/01/17 | 4,290 | 4,290 | 4,170 | 4,280 | 2,195,600 |
| 2008/01/16 | 4,240 | 4,300 | 4,220 | 4,240 | 2,637,500 |
| 2008/01/15 | 4,390 | 4,420 | 4,300 | 4,340 | 2,688,800 |
| 2008/01/11 | 4,380 | 4,420 | 4,290 | 4,340 | 3,539,000 |
| 2008/01/10 | 4,450 | 4,460 | 4,390 | 4,390 | 2,258,900 |
| 2008/01/09 | 4,390 | 4,500 | 4,360 | 4,500 | 3,410,400 |
| 2008/01/08 | 4,440 | 4,480 | 4,400 | 4,440 | 3,369,900 |
| 2008/01/07 | 4,550 | 4,620 | 4,540 | 4,590 | 2,305,600 |
| 2008/01/04 | 4,680 | 4,680 | 4,500 | 4,550 | 1,485,300 |