資生堂(4911)の株価時系列情報
資生堂(4911)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 | 1,849 | 1,850 | 1,816 | 1,825 | 1,354,000 |
| 2008/12/29 | 1,900 | 1,900 | 1,828 | 1,879 | 2,188,000 |
| 2008/12/26 | 1,909 | 1,925 | 1,887 | 1,910 | 577,000 |
| 2008/12/25 | 1,914 | 1,914 | 1,892 | 1,906 | 776,000 |
| 2008/12/24 | 1,877 | 1,910 | 1,865 | 1,884 | 1,621,000 |
| 2008/12/22 | 1,887 | 1,924 | 1,858 | 1,918 | 2,567,000 |
| 2008/12/19 | 1,880 | 1,902 | 1,860 | 1,877 | 1,918,000 |
| 2008/12/18 | 1,835 | 1,874 | 1,820 | 1,850 | 2,804,000 |
| 2008/12/17 | 1,819 | 1,835 | 1,800 | 1,835 | 3,558,000 |
| 2008/12/16 | 1,802 | 1,807 | 1,753 | 1,800 | 3,563,000 |
| 2008/12/15 | 1,777 | 1,808 | 1,770 | 1,798 | 3,485,000 |
| 2008/12/12 | 1,705 | 1,784 | 1,703 | 1,730 | 5,723,000 |
| 2008/12/11 | 1,722 | 1,739 | 1,691 | 1,735 | 2,477,000 |
| 2008/12/10 | 1,688 | 1,729 | 1,656 | 1,721 | 2,063,000 |
| 2008/12/09 | 1,642 | 1,680 | 1,633 | 1,675 | 2,300,000 |
| 2008/12/08 | 1,642 | 1,681 | 1,632 | 1,665 | 2,404,000 |
| 2008/12/05 | 1,704 | 1,704 | 1,641 | 1,641 | 2,896,000 |
| 2008/12/04 | 1,691 | 1,693 | 1,642 | 1,690 | 3,328,000 |
| 2008/12/03 | 1,621 | 1,694 | 1,616 | 1,690 | 2,786,000 |
| 2008/12/02 | 1,632 | 1,634 | 1,601 | 1,610 | 3,561,000 |
| 2008/12/01 | 1,725 | 1,740 | 1,703 | 1,719 | 2,552,000 |
| 2008/11/28 | 1,768 | 1,779 | 1,713 | 1,774 | 2,056,000 |
| 2008/11/27 | 1,799 | 1,813 | 1,783 | 1,797 | 1,586,000 |
| 2008/11/26 | 1,809 | 1,828 | 1,766 | 1,778 | 3,815,000 |
| 2008/11/25 | 1,900 | 1,925 | 1,850 | 1,899 | 2,723,000 |
| 2008/11/21 | 1,770 | 1,780 | 1,708 | 1,768 | 3,432,000 |
| 2008/11/20 | 1,847 | 1,847 | 1,787 | 1,797 | 2,546,000 |
| 2008/11/19 | 1,853 | 1,884 | 1,841 | 1,865 | 1,617,000 |
| 2008/11/18 | 1,848 | 1,884 | 1,820 | 1,863 | 1,855,000 |
| 2008/11/17 | 1,870 | 1,945 | 1,839 | 1,885 | 1,530,000 |
| 2008/11/14 | 1,906 | 1,950 | 1,872 | 1,895 | 2,627,000 |
| 2008/11/13 | 1,890 | 1,920 | 1,862 | 1,876 | 3,075,000 |
| 2008/11/12 | 1,986 | 1,987 | 1,940 | 1,971 | 4,781,000 |
| 2008/11/11 | 1,998 | 2,050 | 1,975 | 2,005 | 4,435,000 |
| 2008/11/10 | 1,983 | 2,015 | 1,971 | 1,990 | 2,797,000 |
| 2008/11/07 | 1,988 | 2,000 | 1,918 | 1,953 | 3,213,000 |
| 2008/11/06 | 1,975 | 2,015 | 1,968 | 1,997 | 4,084,000 |
| 2008/11/05 | 2,040 | 2,050 | 1,971 | 2,015 | 3,826,000 |
| 2008/11/04 | 2,120 | 2,120 | 1,985 | 2,030 | 2,924,000 |
| 2008/10/31 | 2,045 | 2,060 | 1,970 | 1,970 | 4,985,000 |
| 2008/10/30 | 2,005 | 2,065 | 1,920 | 2,060 | 4,189,000 |
| 2008/10/29 | 1,985 | 2,190 | 1,911 | 1,994 | 7,207,000 |
| 2008/10/28 | 1,914 | 2,045 | 1,896 | 2,025 | 3,456,000 |
| 2008/10/27 | 2,030 | 2,105 | 1,921 | 1,944 | 7,142,000 |
| 2008/10/24 | 2,105 | 2,150 | 2,015 | 2,060 | 5,580,000 |
| 2008/10/23 | 2,045 | 2,205 | 2,005 | 2,145 | 10,303,000 |
| 2008/10/22 | 2,115 | 2,135 | 2,020 | 2,045 | 4,491,000 |
| 2008/10/21 | 2,250 | 2,265 | 2,100 | 2,170 | 3,496,000 |
| 2008/10/20 | 2,155 | 2,225 | 2,105 | 2,210 | 3,564,000 |
| 2008/10/17 | 2,050 | 2,105 | 2,005 | 2,100 | 3,676,000 |
| 2008/10/16 | 1,952 | 2,090 | 1,945 | 2,010 | 4,992,000 |
| 2008/10/15 | 2,005 | 2,155 | 2,005 | 2,150 | 3,465,000 |
| 2008/10/14 | 2,070 | 2,070 | 2,025 | 2,070 | 3,260,000 |
| 2008/10/10 | 1,755 | 1,921 | 1,741 | 1,769 | 6,148,000 |
| 2008/10/09 | 1,975 | 2,165 | 1,912 | 2,035 | 5,110,000 |
| 2008/10/08 | 2,310 | 2,335 | 2,085 | 2,095 | 6,184,000 |
| 2008/10/07 | 2,370 | 2,470 | 2,350 | 2,390 | 3,852,000 |
| 2008/10/06 | 2,480 | 2,535 | 2,455 | 2,485 | 3,390,000 |
| 2008/10/03 | 2,415 | 2,445 | 2,355 | 2,400 | 3,665,000 |
| 2008/10/02 | 2,455 | 2,480 | 2,405 | 2,455 | 2,554,000 |
| 2008/10/01 | 2,380 | 2,450 | 2,375 | 2,415 | 3,288,000 |
| 2008/09/30 | 2,230 | 2,370 | 2,230 | 2,345 | 2,657,000 |
| 2008/09/29 | 2,340 | 2,370 | 2,320 | 2,350 | 2,467,000 |
| 2008/09/26 | 2,330 | 2,360 | 2,315 | 2,335 | 2,343,000 |
| 2008/09/25 | 2,305 | 2,395 | 2,300 | 2,360 | 2,650,000 |
| 2008/09/24 | 2,340 | 2,390 | 2,290 | 2,390 | 4,040,000 |
| 2008/09/22 | 2,435 | 2,480 | 2,375 | 2,380 | 3,228,000 |
| 2008/09/19 | 2,425 | 2,465 | 2,380 | 2,460 | 3,708,000 |
| 2008/09/18 | 2,505 | 2,510 | 2,450 | 2,465 | 2,509,000 |
| 2008/09/17 | 2,600 | 2,615 | 2,555 | 2,585 | 2,512,000 |
| 2008/09/16 | 2,550 | 2,615 | 2,545 | 2,565 | 3,927,000 |
| 2008/09/12 | 2,625 | 2,625 | 2,560 | 2,605 | 4,613,000 |
| 2008/09/11 | 2,555 | 2,610 | 2,555 | 2,585 | 2,025,000 |
| 2008/09/10 | 2,450 | 2,605 | 2,450 | 2,585 | 3,801,000 |
| 2008/09/09 | 2,570 | 2,570 | 2,500 | 2,505 | 3,673,000 |
| 2008/09/08 | 2,550 | 2,610 | 2,550 | 2,590 | 2,895,000 |
| 2008/09/05 | 2,535 | 2,565 | 2,535 | 2,545 | 2,513,000 |
| 2008/09/04 | 2,600 | 2,630 | 2,575 | 2,605 | 1,893,000 |
| 2008/09/03 | 2,600 | 2,625 | 2,580 | 2,600 | 2,282,000 |
| 2008/09/02 | 2,535 | 2,595 | 2,530 | 2,580 | 2,616,000 |
| 2008/09/01 | 2,535 | 2,565 | 2,530 | 2,540 | 1,567,000 |
| 2008/08/29 | 2,560 | 2,575 | 2,550 | 2,570 | 2,669,000 |
| 2008/08/28 | 2,485 | 2,525 | 2,485 | 2,525 | 1,575,000 |
| 2008/08/27 | 2,465 | 2,495 | 2,445 | 2,495 | 1,284,000 |
| 2008/08/26 | 2,480 | 2,505 | 2,440 | 2,460 | 2,095,000 |
| 2008/08/25 | 2,470 | 2,510 | 2,470 | 2,495 | 1,444,000 |
| 2008/08/22 | 2,485 | 2,485 | 2,445 | 2,460 | 1,284,000 |
| 2008/08/21 | 2,465 | 2,490 | 2,455 | 2,480 | 1,375,000 |
| 2008/08/20 | 2,405 | 2,480 | 2,405 | 2,460 | 1,483,000 |
| 2008/08/19 | 2,430 | 2,445 | 2,390 | 2,425 | 2,059,000 |
| 2008/08/18 | 2,460 | 2,490 | 2,445 | 2,485 | 1,447,000 |
| 2008/08/15 | 2,445 | 2,475 | 2,420 | 2,455 | 1,368,000 |
| 2008/08/14 | 2,385 | 2,455 | 2,385 | 2,440 | 1,607,000 |
| 2008/08/13 | 2,390 | 2,415 | 2,365 | 2,400 | 1,708,000 |
| 2008/08/12 | 2,400 | 2,430 | 2,380 | 2,425 | 1,546,000 |
| 2008/08/11 | 2,430 | 2,460 | 2,410 | 2,430 | 1,915,000 |
| 2008/08/08 | 2,430 | 2,460 | 2,420 | 2,445 | 2,815,000 |
| 2008/08/07 | 2,385 | 2,460 | 2,370 | 2,420 | 2,438,000 |
| 2008/08/06 | 2,455 | 2,460 | 2,420 | 2,425 | 2,202,000 |
| 2008/08/05 | 2,370 | 2,445 | 2,360 | 2,440 | 1,989,000 |
| 2008/08/04 | 2,370 | 2,375 | 2,340 | 2,365 | 1,239,000 |
| 2008/08/01 | 2,390 | 2,400 | 2,335 | 2,380 | 2,517,000 |
| 2008/07/31 | 2,370 | 2,410 | 2,360 | 2,405 | 1,594,000 |
| 2008/07/30 | 2,310 | 2,425 | 2,310 | 2,370 | 2,425,000 |
| 2008/07/29 | 2,310 | 2,325 | 2,285 | 2,305 | 1,701,000 |
| 2008/07/28 | 2,285 | 2,330 | 2,280 | 2,330 | 1,775,000 |
| 2008/07/25 | 2,270 | 2,310 | 2,265 | 2,280 | 1,512,000 |
| 2008/07/24 | 2,305 | 2,305 | 2,260 | 2,285 | 2,297,000 |
| 2008/07/23 | 2,280 | 2,300 | 2,245 | 2,300 | 3,514,000 |
| 2008/07/22 | 2,220 | 2,250 | 2,160 | 2,250 | 3,685,000 |
| 2008/07/18 | 2,145 | 2,170 | 2,110 | 2,160 | 3,220,000 |
| 2008/07/17 | 2,125 | 2,155 | 2,100 | 2,140 | 2,988,000 |
| 2008/07/16 | 2,085 | 2,105 | 2,050 | 2,070 | 2,964,000 |
| 2008/07/15 | 2,165 | 2,170 | 2,105 | 2,110 | 2,920,000 |
| 2008/07/14 | 2,220 | 2,235 | 2,190 | 2,200 | 3,091,000 |
| 2008/07/11 | 2,200 | 2,220 | 2,170 | 2,215 | 3,720,000 |
| 2008/07/10 | 2,165 | 2,195 | 2,150 | 2,175 | 2,832,000 |
| 2008/07/09 | 2,245 | 2,245 | 2,190 | 2,200 | 2,184,000 |
| 2008/07/08 | 2,195 | 2,230 | 2,185 | 2,215 | 3,109,000 |
| 2008/07/07 | 2,245 | 2,245 | 2,185 | 2,195 | 3,290,000 |
| 2008/07/04 | 2,295 | 2,305 | 2,245 | 2,250 | 2,928,000 |
| 2008/07/03 | 2,290 | 2,300 | 2,240 | 2,265 | 2,201,000 |
| 2008/07/02 | 2,390 | 2,395 | 2,300 | 2,300 | 3,954,000 |
| 2008/07/01 | 2,420 | 2,425 | 2,390 | 2,395 | 1,224,000 |
| 2008/06/30 | 2,455 | 2,455 | 2,430 | 2,430 | 980,000 |
| 2008/06/27 | 2,440 | 2,480 | 2,425 | 2,455 | 1,662,000 |
| 2008/06/26 | 2,475 | 2,490 | 2,430 | 2,480 | 2,253,000 |
| 2008/06/25 | 2,420 | 2,475 | 2,420 | 2,465 | 2,702,000 |
| 2008/06/24 | 2,395 | 2,430 | 2,385 | 2,415 | 1,477,000 |
| 2008/06/23 | 2,355 | 2,390 | 2,350 | 2,380 | 1,158,000 |
| 2008/06/20 | 2,410 | 2,410 | 2,360 | 2,365 | 1,938,000 |
| 2008/06/19 | 2,395 | 2,415 | 2,390 | 2,395 | 2,287,000 |
| 2008/06/18 | 2,400 | 2,435 | 2,400 | 2,420 | 1,808,000 |
| 2008/06/17 | 2,430 | 2,435 | 2,395 | 2,415 | 3,449,000 |
| 2008/06/16 | 2,475 | 2,485 | 2,445 | 2,450 | 2,213,000 |
| 2008/06/13 | 2,510 | 2,515 | 2,455 | 2,470 | 6,492,000 |
| 2008/06/12 | 2,500 | 2,530 | 2,465 | 2,485 | 1,938,000 |
| 2008/06/11 | 2,485 | 2,510 | 2,475 | 2,500 | 1,402,000 |
| 2008/06/10 | 2,500 | 2,505 | 2,470 | 2,480 | 1,498,000 |
| 2008/06/09 | 2,465 | 2,500 | 2,455 | 2,480 | 1,397,000 |
| 2008/06/06 | 2,525 | 2,545 | 2,500 | 2,515 | 2,340,000 |
| 2008/06/05 | 2,520 | 2,525 | 2,490 | 2,505 | 3,674,000 |
| 2008/06/04 | 2,550 | 2,550 | 2,515 | 2,525 | 2,076,000 |
| 2008/06/03 | 2,530 | 2,540 | 2,500 | 2,525 | 2,041,000 |
| 2008/06/02 | 2,575 | 2,595 | 2,545 | 2,565 | 2,047,000 |
| 2008/05/30 | 2,575 | 2,600 | 2,560 | 2,585 | 1,608,000 |
| 2008/05/29 | 2,550 | 2,610 | 2,545 | 2,585 | 1,768,000 |
| 2008/05/28 | 2,570 | 2,575 | 2,525 | 2,530 | 1,509,000 |
| 2008/05/27 | 2,570 | 2,590 | 2,560 | 2,570 | 1,211,000 |
| 2008/05/26 | 2,595 | 2,615 | 2,560 | 2,570 | 1,351,000 |
| 2008/05/23 | 2,560 | 2,620 | 2,545 | 2,590 | 1,629,000 |
| 2008/05/22 | 2,530 | 2,555 | 2,515 | 2,545 | 1,368,000 |
| 2008/05/21 | 2,545 | 2,575 | 2,545 | 2,565 | 1,021,000 |
| 2008/05/20 | 2,580 | 2,615 | 2,580 | 2,585 | 912,000 |
| 2008/05/19 | 2,610 | 2,620 | 2,590 | 2,600 | 854,000 |
| 2008/05/16 | 2,645 | 2,645 | 2,575 | 2,575 | 1,496,000 |
| 2008/05/15 | 2,620 | 2,650 | 2,595 | 2,640 | 1,318,000 |
| 2008/05/14 | 2,580 | 2,610 | 2,560 | 2,600 | 1,916,000 |
| 2008/05/13 | 2,570 | 2,610 | 2,570 | 2,595 | 1,460,000 |
| 2008/05/12 | 2,570 | 2,600 | 2,550 | 2,575 | 1,461,000 |
| 2008/05/09 | 2,610 | 2,610 | 2,570 | 2,570 | 2,431,000 |
| 2008/05/08 | 2,660 | 2,660 | 2,580 | 2,585 | 1,460,000 |
| 2008/05/07 | 2,710 | 2,720 | 2,645 | 2,675 | 2,810,000 |
| 2008/05/02 | 2,635 | 2,655 | 2,610 | 2,655 | 2,057,000 |
| 2008/05/01 | 2,615 | 2,645 | 2,585 | 2,630 | 4,824,000 |
| 2008/04/30 | 2,430 | 2,500 | 2,420 | 2,495 | 2,356,000 |
| 2008/04/28 | 2,510 | 2,510 | 2,425 | 2,425 | 2,474,000 |
| 2008/04/25 | 2,475 | 2,500 | 2,460 | 2,490 | 1,655,000 |
| 2008/04/24 | 2,465 | 2,475 | 2,440 | 2,455 | 1,585,000 |
| 2008/04/23 | 2,450 | 2,500 | 2,440 | 2,480 | 1,696,000 |
| 2008/04/22 | 2,420 | 2,485 | 2,415 | 2,480 | 1,493,000 |
| 2008/04/21 | 2,470 | 2,470 | 2,425 | 2,440 | 1,349,000 |
| 2008/04/18 | 2,445 | 2,450 | 2,400 | 2,415 | 1,780,000 |
| 2008/04/17 | 2,480 | 2,480 | 2,425 | 2,445 | 2,654,000 |
| 2008/04/16 | 2,455 | 2,465 | 2,400 | 2,410 | 2,157,000 |
| 2008/04/15 | 2,485 | 2,495 | 2,445 | 2,445 | 1,921,000 |
| 2008/04/14 | 2,455 | 2,510 | 2,455 | 2,500 | 1,713,000 |
| 2008/04/11 | 2,530 | 2,545 | 2,500 | 2,535 | 3,270,000 |
| 2008/04/10 | 2,515 | 2,520 | 2,470 | 2,490 | 2,629,000 |
| 2008/04/09 | 2,505 | 2,535 | 2,500 | 2,535 | 2,773,000 |
| 2008/04/08 | 2,535 | 2,545 | 2,495 | 2,505 | 3,781,000 |
| 2008/04/07 | 2,550 | 2,590 | 2,505 | 2,570 | 2,110,000 |
| 2008/04/04 | 2,615 | 2,615 | 2,540 | 2,570 | 5,568,000 |
| 2008/04/03 | 2,700 | 2,710 | 2,680 | 2,695 | 1,993,000 |
| 2008/04/02 | 2,745 | 2,745 | 2,705 | 2,725 | 2,147,000 |
| 2008/04/01 | 2,665 | 2,705 | 2,640 | 2,670 | 2,681,000 |
| 2008/03/31 | 2,645 | 2,675 | 2,620 | 2,635 | 2,023,000 |
| 2008/03/28 | 2,555 | 2,640 | 2,555 | 2,630 | 1,248,000 |
| 2008/03/27 | 2,550 | 2,595 | 2,530 | 2,590 | 1,406,000 |
| 2008/03/26 | 2,560 | 2,595 | 2,540 | 2,590 | 1,051,000 |
| 2008/03/25 | 2,600 | 2,600 | 2,545 | 2,570 | 1,829,000 |
| 2008/03/24 | 2,545 | 2,575 | 2,510 | 2,560 | 1,884,000 |
| 2008/03/21 | 2,630 | 2,630 | 2,535 | 2,560 | 2,731,000 |
| 2008/03/19 | 2,650 | 2,660 | 2,610 | 2,630 | 2,340,000 |
| 2008/03/18 | 2,550 | 2,585 | 2,495 | 2,585 | 3,262,000 |
| 2008/03/17 | 2,555 | 2,575 | 2,450 | 2,500 | 3,557,000 |
| 2008/03/14 | 2,555 | 2,625 | 2,510 | 2,515 | 7,091,000 |
| 2008/03/13 | 2,600 | 2,605 | 2,505 | 2,515 | 3,102,000 |
| 2008/03/12 | 2,590 | 2,620 | 2,550 | 2,580 | 3,041,000 |
| 2008/03/11 | 2,540 | 2,555 | 2,480 | 2,495 | 3,081,000 |
| 2008/03/10 | 2,500 | 2,550 | 2,495 | 2,535 | 3,628,000 |
| 2008/03/07 | 2,390 | 2,485 | 2,365 | 2,460 | 3,768,000 |
| 2008/03/06 | 2,355 | 2,470 | 2,350 | 2,395 | 3,178,000 |
| 2008/03/05 | 2,335 | 2,345 | 2,310 | 2,320 | 1,647,000 |
| 2008/03/04 | 2,350 | 2,385 | 2,330 | 2,340 | 3,165,000 |
| 2008/03/03 | 2,335 | 2,345 | 2,320 | 2,325 | 2,079,000 |
| 2008/02/29 | 2,350 | 2,395 | 2,345 | 2,390 | 1,492,000 |
| 2008/02/28 | 2,360 | 2,410 | 2,360 | 2,400 | 1,123,000 |
| 2008/02/27 | 2,395 | 2,420 | 2,385 | 2,410 | 1,227,000 |
| 2008/02/26 | 2,420 | 2,430 | 2,360 | 2,365 | 1,582,000 |
| 2008/02/25 | 2,375 | 2,445 | 2,365 | 2,420 | 2,071,000 |
| 2008/02/22 | 2,360 | 2,380 | 2,335 | 2,375 | 2,073,000 |
| 2008/02/21 | 2,345 | 2,410 | 2,335 | 2,390 | 1,775,000 |
| 2008/02/20 | 2,390 | 2,390 | 2,315 | 2,320 | 1,918,000 |
| 2008/02/19 | 2,365 | 2,375 | 2,350 | 2,350 | 1,365,000 |
| 2008/02/18 | 2,355 | 2,380 | 2,355 | 2,370 | 1,054,000 |
| 2008/02/15 | 2,340 | 2,375 | 2,310 | 2,350 | 3,475,000 |
| 2008/02/14 | 2,425 | 2,440 | 2,365 | 2,420 | 3,629,000 |
| 2008/02/13 | 2,460 | 2,480 | 2,450 | 2,465 | 1,245,000 |
| 2008/02/12 | 2,420 | 2,470 | 2,410 | 2,455 | 1,210,000 |
| 2008/02/08 | 2,395 | 2,485 | 2,395 | 2,450 | 2,425,000 |
| 2008/02/07 | 2,405 | 2,445 | 2,400 | 2,435 | 1,681,000 |
| 2008/02/06 | 2,495 | 2,520 | 2,460 | 2,460 | 1,956,000 |
| 2008/02/05 | 2,550 | 2,590 | 2,510 | 2,575 | 1,801,000 |
| 2008/02/04 | 2,490 | 2,520 | 2,475 | 2,505 | 1,408,000 |
| 2008/02/01 | 2,555 | 2,580 | 2,480 | 2,495 | 2,945,000 |
| 2008/01/31 | 2,405 | 2,525 | 2,400 | 2,505 | 2,515,000 |
| 2008/01/30 | 2,425 | 2,440 | 2,380 | 2,400 | 1,283,000 |
| 2008/01/29 | 2,395 | 2,445 | 2,395 | 2,435 | 1,396,000 |
| 2008/01/28 | 2,385 | 2,420 | 2,380 | 2,385 | 1,874,000 |
| 2008/01/25 | 2,390 | 2,435 | 2,370 | 2,420 | 2,116,000 |
| 2008/01/24 | 2,390 | 2,445 | 2,380 | 2,405 | 2,282,000 |
| 2008/01/23 | 2,400 | 2,455 | 2,340 | 2,385 | 3,514,000 |
| 2008/01/22 | 2,450 | 2,450 | 2,315 | 2,370 | 4,375,000 |
| 2008/01/21 | 2,545 | 2,550 | 2,455 | 2,495 | 3,264,000 |
| 2008/01/18 | 2,555 | 2,570 | 2,510 | 2,560 | 3,087,000 |
| 2008/01/17 | 2,585 | 2,600 | 2,555 | 2,570 | 2,284,000 |
| 2008/01/16 | 2,635 | 2,670 | 2,605 | 2,610 | 3,030,000 |
| 2008/01/15 | 2,555 | 2,615 | 2,530 | 2,610 | 2,675,000 |
| 2008/01/11 | 2,610 | 2,615 | 2,545 | 2,555 | 2,859,000 |
| 2008/01/10 | 2,580 | 2,650 | 2,580 | 2,615 | 2,585,000 |
| 2008/01/09 | 2,515 | 2,570 | 2,510 | 2,555 | 2,649,000 |
| 2008/01/08 | 2,550 | 2,570 | 2,510 | 2,550 | 1,672,000 |
| 2008/01/07 | 2,580 | 2,595 | 2,560 | 2,580 | 1,291,000 |
| 2008/01/04 | 2,620 | 2,645 | 2,570 | 2,640 | 1,148,000 |