日本ガイシ(5333)の株価時系列情報
日本ガイシ(5333)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 | 970 | 994 | 960 | 993 | 791,000 |
| 2008/12/29 | 947 | 969 | 933 | 963 | 987,000 |
| 2008/12/26 | 934 | 961 | 928 | 955 | 1,115,000 |
| 2008/12/25 | 910 | 925 | 905 | 924 | 502,000 |
| 2008/12/24 | 900 | 914 | 893 | 903 | 1,267,000 |
| 2008/12/22 | 899 | 921 | 897 | 914 | 1,368,000 |
| 2008/12/19 | 893 | 919 | 884 | 889 | 2,653,000 |
| 2008/12/18 | 921 | 921 | 889 | 901 | 4,157,000 |
| 2008/12/17 | 985 | 988 | 933 | 951 | 1,726,000 |
| 2008/12/16 | 970 | 973 | 945 | 955 | 1,482,000 |
| 2008/12/15 | 982 | 1,004 | 976 | 990 | 1,919,000 |
| 2008/12/12 | 982 | 1,004 | 912 | 934 | 4,777,000 |
| 2008/12/11 | 1,000 | 1,033 | 987 | 1,032 | 2,416,000 |
| 2008/12/10 | 964 | 996 | 946 | 985 | 2,451,000 |
| 2008/12/09 | 969 | 1,009 | 969 | 984 | 2,788,000 |
| 2008/12/08 | 869 | 964 | 869 | 959 | 2,836,000 |
| 2008/12/05 | 881 | 884 | 855 | 864 | 2,321,000 |
| 2008/12/04 | 900 | 918 | 881 | 891 | 2,678,000 |
| 2008/12/03 | 910 | 931 | 885 | 899 | 1,857,000 |
| 2008/12/02 | 927 | 948 | 895 | 898 | 1,881,000 |
| 2008/12/01 | 1,018 | 1,020 | 982 | 987 | 1,336,000 |
| 2008/11/28 | 1,008 | 1,024 | 990 | 1,016 | 1,846,000 |
| 2008/11/27 | 978 | 1,003 | 973 | 988 | 1,468,000 |
| 2008/11/26 | 968 | 983 | 939 | 948 | 1,973,000 |
| 2008/11/25 | 1,024 | 1,034 | 963 | 998 | 2,348,000 |
| 2008/11/21 | 852 | 972 | 841 | 954 | 3,077,000 |
| 2008/11/20 | 972 | 973 | 901 | 902 | 3,392,000 |
| 2008/11/19 | 1,048 | 1,068 | 1,006 | 1,032 | 1,933,000 |
| 2008/11/18 | 1,011 | 1,060 | 1,011 | 1,028 | 1,684,000 |
| 2008/11/17 | 1,030 | 1,109 | 1,005 | 1,051 | 2,461,000 |
| 2008/11/14 | 1,096 | 1,111 | 1,052 | 1,060 | 2,955,000 |
| 2008/11/13 | 1,041 | 1,048 | 1,001 | 1,016 | 3,917,000 |
| 2008/11/12 | 1,141 | 1,176 | 1,117 | 1,128 | 2,649,000 |
| 2008/11/11 | 1,200 | 1,213 | 1,157 | 1,199 | 5,214,000 |
| 2008/11/10 | 1,180 | 1,213 | 1,176 | 1,205 | 4,877,000 |
| 2008/11/07 | 1,029 | 1,127 | 1,000 | 1,110 | 6,557,000 |
| 2008/11/06 | 1,195 | 1,195 | 1,112 | 1,147 | 5,344,000 |
| 2008/11/05 | 1,210 | 1,287 | 1,204 | 1,275 | 7,231,000 |
| 2008/11/04 | 1,088 | 1,098 | 1,080 | 1,098 | 1,931,000 |
| 2008/10/31 | 1,010 | 1,045 | 992 | 998 | 4,373,000 |
| 2008/10/30 | 920 | 1,012 | 918 | 1,012 | 3,552,000 |
| 2008/10/29 | 917 | 924 | 836 | 912 | 3,690,000 |
| 2008/10/28 | 740 | 847 | 726 | 847 | 4,063,000 |
| 2008/10/27 | 820 | 870 | 757 | 760 | 5,939,000 |
| 2008/10/24 | 900 | 901 | 820 | 820 | 3,929,000 |
| 2008/10/23 | 910 | 927 | 873 | 920 | 4,927,000 |
| 2008/10/22 | 1,020 | 1,020 | 973 | 973 | 3,607,000 |
| 2008/10/21 | 1,070 | 1,087 | 996 | 1,031 | 3,919,000 |
| 2008/10/20 | 963 | 1,040 | 942 | 1,036 | 4,291,000 |
| 2008/10/17 | 975 | 987 | 912 | 943 | 3,986,000 |
| 2008/10/16 | 954 | 986 | 930 | 935 | 5,980,000 |
| 2008/10/15 | 984 | 1,054 | 984 | 1,054 | 5,656,000 |
| 2008/10/14 | 954 | 954 | 951 | 954 | 1,421,000 |
| 2008/10/10 | 822 | 888 | 822 | 854 | 5,786,000 |
| 2008/10/09 | 893 | 963 | 893 | 922 | 4,186,000 |
| 2008/10/08 | 972 | 996 | 895 | 903 | 4,603,000 |
| 2008/10/07 | 977 | 1,071 | 975 | 1,012 | 6,429,000 |
| 2008/10/06 | 1,132 | 1,132 | 1,062 | 1,087 | 4,054,000 |
| 2008/10/03 | 1,254 | 1,254 | 1,115 | 1,132 | 5,334,000 |
| 2008/10/02 | 1,310 | 1,359 | 1,264 | 1,273 | 3,771,000 |
| 2008/10/01 | 1,280 | 1,289 | 1,252 | 1,286 | 2,384,000 |
| 2008/09/30 | 1,235 | 1,290 | 1,231 | 1,260 | 3,598,000 |
| 2008/09/29 | 1,414 | 1,416 | 1,308 | 1,328 | 3,923,000 |
| 2008/09/26 | 1,414 | 1,475 | 1,403 | 1,441 | 6,178,000 |
| 2008/09/25 | 1,371 | 1,393 | 1,333 | 1,384 | 2,817,000 |
| 2008/09/24 | 1,346 | 1,409 | 1,329 | 1,402 | 5,511,000 |
| 2008/09/22 | 1,277 | 1,337 | 1,269 | 1,326 | 5,458,000 |
| 2008/09/19 | 1,178 | 1,180 | 1,157 | 1,177 | 2,909,000 |
| 2008/09/18 | 1,119 | 1,134 | 1,108 | 1,124 | 1,979,000 |
| 2008/09/17 | 1,154 | 1,184 | 1,143 | 1,152 | 2,561,000 |
| 2008/09/16 | 1,149 | 1,169 | 1,122 | 1,134 | 3,625,000 |
| 2008/09/12 | 1,200 | 1,235 | 1,183 | 1,229 | 4,287,000 |
| 2008/09/11 | 1,203 | 1,210 | 1,170 | 1,183 | 3,459,000 |
| 2008/09/10 | 1,200 | 1,248 | 1,180 | 1,231 | 2,935,000 |
| 2008/09/09 | 1,280 | 1,281 | 1,215 | 1,227 | 2,322,000 |
| 2008/09/08 | 1,272 | 1,319 | 1,267 | 1,300 | 3,731,000 |
| 2008/09/05 | 1,146 | 1,211 | 1,140 | 1,211 | 4,595,000 |
| 2008/09/04 | 1,255 | 1,256 | 1,197 | 1,207 | 4,996,000 |
| 2008/09/03 | 1,310 | 1,313 | 1,269 | 1,275 | 2,178,000 |
| 2008/09/02 | 1,316 | 1,345 | 1,280 | 1,299 | 2,814,000 |
| 2008/09/01 | 1,314 | 1,340 | 1,301 | 1,332 | 2,580,000 |
| 2008/08/29 | 1,337 | 1,345 | 1,294 | 1,324 | 7,266,000 |
| 2008/08/28 | 1,374 | 1,374 | 1,318 | 1,325 | 3,512,000 |
| 2008/08/27 | 1,393 | 1,403 | 1,372 | 1,377 | 1,685,000 |
| 2008/08/26 | 1,380 | 1,412 | 1,372 | 1,396 | 2,182,000 |
| 2008/08/25 | 1,410 | 1,436 | 1,405 | 1,416 | 2,548,000 |
| 2008/08/22 | 1,441 | 1,445 | 1,384 | 1,396 | 3,370,000 |
| 2008/08/21 | 1,473 | 1,482 | 1,446 | 1,450 | 1,605,000 |
| 2008/08/20 | 1,457 | 1,495 | 1,457 | 1,471 | 1,651,000 |
| 2008/08/19 | 1,486 | 1,489 | 1,456 | 1,469 | 2,034,000 |
| 2008/08/18 | 1,488 | 1,522 | 1,484 | 1,502 | 2,348,000 |
| 2008/08/15 | 1,543 | 1,544 | 1,494 | 1,514 | 2,383,000 |
| 2008/08/14 | 1,501 | 1,545 | 1,485 | 1,513 | 2,023,000 |
| 2008/08/13 | 1,560 | 1,561 | 1,490 | 1,507 | 4,013,000 |
| 2008/08/12 | 1,597 | 1,618 | 1,581 | 1,588 | 3,011,000 |
| 2008/08/11 | 1,567 | 1,604 | 1,565 | 1,584 | 2,876,000 |
| 2008/08/08 | 1,536 | 1,577 | 1,500 | 1,556 | 4,321,000 |
| 2008/08/07 | 1,544 | 1,569 | 1,526 | 1,556 | 3,997,000 |
| 2008/08/06 | 1,478 | 1,551 | 1,478 | 1,540 | 4,781,000 |
| 2008/08/05 | 1,469 | 1,469 | 1,412 | 1,422 | 5,533,000 |
| 2008/08/04 | 1,484 | 1,503 | 1,461 | 1,470 | 5,883,000 |
| 2008/08/01 | 1,572 | 1,572 | 1,474 | 1,479 | 7,892,000 |
| 2008/07/31 | 1,640 | 1,642 | 1,555 | 1,582 | 7,071,000 |
| 2008/07/30 | 1,648 | 1,657 | 1,619 | 1,630 | 9,957,000 |
| 2008/07/29 | 1,800 | 1,830 | 1,753 | 1,768 | 7,823,000 |
| 2008/07/28 | 1,762 | 1,789 | 1,740 | 1,749 | 5,350,000 |
| 2008/07/25 | 1,910 | 1,917 | 1,870 | 1,882 | 2,010,000 |
| 2008/07/24 | 1,921 | 1,970 | 1,906 | 1,958 | 2,505,000 |
| 2008/07/23 | 1,901 | 1,905 | 1,874 | 1,898 | 2,112,000 |
| 2008/07/22 | 1,849 | 1,865 | 1,821 | 1,862 | 1,436,000 |
| 2008/07/18 | 1,866 | 1,875 | 1,806 | 1,817 | 1,983,000 |
| 2008/07/17 | 1,818 | 1,848 | 1,815 | 1,829 | 2,005,000 |
| 2008/07/16 | 1,800 | 1,811 | 1,767 | 1,787 | 2,877,000 |
| 2008/07/15 | 1,871 | 1,874 | 1,803 | 1,811 | 3,269,000 |
| 2008/07/14 | 1,900 | 1,948 | 1,868 | 1,890 | 2,857,000 |
| 2008/07/11 | 1,950 | 1,950 | 1,885 | 1,918 | 3,893,000 |
| 2008/07/10 | 1,910 | 1,949 | 1,910 | 1,926 | 2,325,000 |
| 2008/07/09 | 2,020 | 2,045 | 1,951 | 1,956 | 3,238,000 |
| 2008/07/08 | 2,060 | 2,060 | 1,946 | 1,952 | 3,634,000 |
| 2008/07/07 | 2,035 | 2,060 | 2,010 | 2,040 | 1,721,000 |
| 2008/07/04 | 2,010 | 2,040 | 2,005 | 2,035 | 1,952,000 |
| 2008/07/03 | 2,040 | 2,045 | 1,978 | 1,987 | 5,921,000 |
| 2008/07/02 | 2,060 | 2,095 | 2,040 | 2,080 | 3,646,000 |
| 2008/07/01 | 2,035 | 2,095 | 2,025 | 2,050 | 2,109,000 |
| 2008/06/30 | 2,085 | 2,100 | 2,055 | 2,065 | 1,509,000 |
| 2008/06/27 | 2,065 | 2,115 | 2,065 | 2,090 | 2,953,000 |
| 2008/06/26 | 2,200 | 2,205 | 2,140 | 2,145 | 2,662,000 |
| 2008/06/25 | 2,220 | 2,220 | 2,175 | 2,195 | 2,275,000 |
| 2008/06/24 | 2,215 | 2,240 | 2,185 | 2,220 | 2,111,000 |
| 2008/06/23 | 2,130 | 2,240 | 2,110 | 2,220 | 4,081,000 |
| 2008/06/20 | 2,295 | 2,300 | 2,175 | 2,185 | 4,774,000 |
| 2008/06/19 | 2,420 | 2,430 | 2,275 | 2,295 | 7,674,000 |
| 2008/06/18 | 2,275 | 2,415 | 2,265 | 2,415 | 7,977,000 |
| 2008/06/17 | 2,270 | 2,300 | 2,265 | 2,270 | 2,547,000 |
| 2008/06/16 | 2,350 | 2,350 | 2,265 | 2,305 | 4,620,000 |
| 2008/06/13 | 2,325 | 2,375 | 2,250 | 2,285 | 9,933,000 |
| 2008/06/12 | 2,305 | 2,350 | 2,275 | 2,315 | 7,647,000 |
| 2008/06/11 | 2,270 | 2,345 | 2,230 | 2,345 | 9,717,000 |
| 2008/06/10 | 2,225 | 2,300 | 2,175 | 2,190 | 8,036,000 |
| 2008/06/09 | 2,100 | 2,200 | 2,070 | 2,165 | 7,366,000 |
| 2008/06/06 | 2,110 | 2,185 | 2,095 | 2,155 | 9,287,000 |
| 2008/06/05 | 1,920 | 2,020 | 1,910 | 2,020 | 4,807,000 |
| 2008/06/04 | 1,911 | 1,927 | 1,896 | 1,922 | 3,969,000 |
| 2008/06/03 | 1,919 | 1,945 | 1,908 | 1,937 | 2,167,000 |
| 2008/06/02 | 1,931 | 1,964 | 1,920 | 1,949 | 2,400,000 |
| 2008/05/30 | 1,920 | 1,934 | 1,903 | 1,927 | 2,769,000 |
| 2008/05/29 | 1,835 | 1,892 | 1,834 | 1,888 | 2,984,000 |
| 2008/05/28 | 1,843 | 1,851 | 1,791 | 1,796 | 2,659,000 |
| 2008/05/27 | 1,830 | 1,845 | 1,820 | 1,837 | 1,301,000 |
| 2008/05/26 | 1,864 | 1,868 | 1,821 | 1,827 | 3,233,000 |
| 2008/05/23 | 1,881 | 1,934 | 1,880 | 1,907 | 2,794,000 |
| 2008/05/22 | 1,850 | 1,882 | 1,831 | 1,879 | 1,472,000 |
| 2008/05/21 | 1,858 | 1,890 | 1,852 | 1,876 | 2,201,000 |
| 2008/05/20 | 1,900 | 1,918 | 1,880 | 1,887 | 1,818,000 |
| 2008/05/19 | 1,904 | 1,917 | 1,885 | 1,906 | 2,120,000 |
| 2008/05/16 | 1,906 | 1,910 | 1,871 | 1,884 | 2,827,000 |
| 2008/05/15 | 1,821 | 1,881 | 1,821 | 1,868 | 4,348,000 |
| 2008/05/14 | 1,820 | 1,821 | 1,784 | 1,810 | 5,323,000 |
| 2008/05/13 | 1,857 | 1,862 | 1,822 | 1,835 | 3,566,000 |
| 2008/05/12 | 1,850 | 1,873 | 1,824 | 1,856 | 3,227,000 |
| 2008/05/09 | 1,927 | 1,938 | 1,854 | 1,858 | 4,218,000 |
| 2008/05/08 | 1,929 | 1,946 | 1,896 | 1,915 | 3,323,000 |
| 2008/05/07 | 1,958 | 1,965 | 1,932 | 1,938 | 2,702,000 |
| 2008/05/02 | 1,955 | 1,970 | 1,919 | 1,931 | 3,966,000 |
| 2008/05/01 | 1,965 | 2,015 | 1,931 | 1,936 | 6,025,000 |
| 2008/04/30 | 1,971 | 2,030 | 1,952 | 1,995 | 3,983,000 |
| 2008/04/28 | 1,940 | 1,988 | 1,915 | 1,970 | 5,391,000 |
| 2008/04/25 | 1,942 | 1,948 | 1,885 | 1,894 | 4,450,000 |
| 2008/04/24 | 1,977 | 1,977 | 1,936 | 1,947 | 2,100,000 |
| 2008/04/23 | 1,918 | 1,961 | 1,918 | 1,949 | 3,161,000 |
| 2008/04/22 | 1,954 | 1,963 | 1,910 | 1,917 | 2,581,000 |
| 2008/04/21 | 1,986 | 1,994 | 1,952 | 1,984 | 2,905,000 |
| 2008/04/18 | 1,943 | 1,968 | 1,921 | 1,942 | 2,291,000 |
| 2008/04/17 | 1,974 | 1,995 | 1,940 | 1,953 | 3,228,000 |
| 2008/04/16 | 1,939 | 1,962 | 1,930 | 1,945 | 2,205,000 |
| 2008/04/15 | 1,956 | 1,969 | 1,876 | 1,910 | 4,278,000 |
| 2008/04/14 | 1,931 | 1,975 | 1,927 | 1,942 | 2,558,000 |
| 2008/04/11 | 1,910 | 2,005 | 1,892 | 2,000 | 5,550,000 |
| 2008/04/10 | 1,851 | 1,916 | 1,824 | 1,883 | 3,187,000 |
| 2008/04/09 | 1,932 | 1,949 | 1,860 | 1,881 | 2,499,000 |
| 2008/04/08 | 1,958 | 1,970 | 1,927 | 1,931 | 1,693,000 |
| 2008/04/07 | 1,904 | 1,994 | 1,890 | 1,986 | 2,492,000 |
| 2008/04/04 | 1,929 | 1,948 | 1,902 | 1,920 | 2,355,000 |
| 2008/04/03 | 1,950 | 1,967 | 1,916 | 1,964 | 3,117,000 |
| 2008/04/02 | 1,950 | 1,959 | 1,905 | 1,926 | 4,573,000 |
| 2008/04/01 | 1,770 | 1,868 | 1,770 | 1,844 | 5,427,000 |
| 2008/03/31 | 1,850 | 1,850 | 1,746 | 1,764 | 5,028,000 |
| 2008/03/28 | 1,831 | 1,912 | 1,817 | 1,862 | 5,150,000 |
| 2008/03/27 | 1,820 | 1,850 | 1,770 | 1,834 | 5,351,000 |
| 2008/03/26 | 1,798 | 1,827 | 1,784 | 1,825 | 4,029,000 |
| 2008/03/25 | 1,727 | 1,831 | 1,721 | 1,793 | 6,543,000 |
| 2008/03/24 | 1,704 | 1,718 | 1,673 | 1,697 | 4,861,000 |
| 2008/03/21 | 1,654 | 1,670 | 1,615 | 1,664 | 2,843,000 |
| 2008/03/19 | 1,711 | 1,712 | 1,613 | 1,625 | 3,907,000 |
| 2008/03/18 | 1,620 | 1,650 | 1,590 | 1,635 | 4,687,000 |
| 2008/03/17 | 1,694 | 1,699 | 1,592 | 1,612 | 6,070,000 |
| 2008/03/14 | 1,783 | 1,814 | 1,740 | 1,751 | 7,545,000 |
| 2008/03/13 | 1,850 | 1,873 | 1,745 | 1,776 | 5,970,000 |
| 2008/03/12 | 2,010 | 2,020 | 1,854 | 1,873 | 6,607,000 |
| 2008/03/11 | 1,772 | 1,893 | 1,751 | 1,888 | 7,124,000 |
| 2008/03/10 | 1,860 | 1,923 | 1,791 | 1,801 | 8,338,000 |
| 2008/03/07 | 1,970 | 1,989 | 1,861 | 1,873 | 14,414,000 |
| 2008/03/06 | 2,145 | 2,145 | 2,065 | 2,070 | 6,372,000 |
| 2008/03/05 | 2,200 | 2,205 | 2,115 | 2,150 | 3,350,000 |
| 2008/03/04 | 2,295 | 2,295 | 2,170 | 2,220 | 4,001,000 |
| 2008/03/03 | 2,305 | 2,315 | 2,270 | 2,270 | 3,015,000 |
| 2008/02/29 | 2,460 | 2,465 | 2,400 | 2,425 | 2,788,000 |
| 2008/02/28 | 2,520 | 2,545 | 2,505 | 2,530 | 2,174,000 |
| 2008/02/27 | 2,615 | 2,615 | 2,545 | 2,575 | 3,359,000 |
| 2008/02/26 | 2,595 | 2,595 | 2,500 | 2,515 | 5,466,000 |
| 2008/02/25 | 2,360 | 2,475 | 2,345 | 2,465 | 4,023,000 |
| 2008/02/22 | 2,380 | 2,430 | 2,320 | 2,345 | 5,175,000 |
| 2008/02/21 | 2,420 | 2,470 | 2,400 | 2,450 | 2,578,000 |
| 2008/02/20 | 2,510 | 2,515 | 2,390 | 2,390 | 2,645,000 |
| 2008/02/19 | 2,575 | 2,585 | 2,495 | 2,515 | 2,473,000 |
| 2008/02/18 | 2,550 | 2,630 | 2,540 | 2,550 | 2,997,000 |
| 2008/02/15 | 2,545 | 2,550 | 2,480 | 2,540 | 3,601,000 |
| 2008/02/14 | 2,570 | 2,590 | 2,525 | 2,560 | 2,977,000 |
| 2008/02/13 | 2,515 | 2,560 | 2,460 | 2,485 | 3,637,000 |
| 2008/02/12 | 2,515 | 2,565 | 2,475 | 2,490 | 2,467,000 |
| 2008/02/08 | 2,590 | 2,660 | 2,545 | 2,555 | 2,860,000 |
| 2008/02/07 | 2,600 | 2,660 | 2,585 | 2,630 | 1,935,000 |
| 2008/02/06 | 2,640 | 2,710 | 2,620 | 2,630 | 3,343,000 |
| 2008/02/05 | 2,850 | 2,855 | 2,775 | 2,785 | 3,379,000 |
| 2008/02/04 | 2,940 | 2,975 | 2,845 | 2,880 | 3,419,000 |
| 2008/02/01 | 2,780 | 2,945 | 2,735 | 2,915 | 4,707,000 |
| 2008/01/31 | 2,570 | 2,780 | 2,565 | 2,740 | 4,359,000 |
| 2008/01/30 | 2,700 | 2,700 | 2,565 | 2,585 | 2,258,000 |
| 2008/01/29 | 2,655 | 2,715 | 2,580 | 2,680 | 2,596,000 |
| 2008/01/28 | 2,700 | 2,705 | 2,625 | 2,625 | 2,123,000 |
| 2008/01/25 | 2,675 | 2,755 | 2,660 | 2,735 | 2,519,000 |
| 2008/01/24 | 2,600 | 2,640 | 2,580 | 2,635 | 3,394,000 |
| 2008/01/23 | 2,590 | 2,605 | 2,445 | 2,520 | 4,242,000 |
| 2008/01/22 | 2,435 | 2,495 | 2,390 | 2,390 | 2,796,000 |
| 2008/01/21 | 2,600 | 2,605 | 2,525 | 2,555 | 3,844,000 |
| 2008/01/18 | 2,490 | 2,660 | 2,455 | 2,660 | 3,301,000 |
| 2008/01/17 | 2,495 | 2,575 | 2,475 | 2,570 | 5,518,000 |
| 2008/01/16 | 2,420 | 2,505 | 2,370 | 2,415 | 3,774,000 |
| 2008/01/15 | 2,570 | 2,585 | 2,515 | 2,540 | 3,760,000 |
| 2008/01/11 | 2,580 | 2,665 | 2,580 | 2,600 | 6,232,000 |
| 2008/01/10 | 2,665 | 2,665 | 2,540 | 2,540 | 7,330,000 |
| 2008/01/09 | 2,680 | 2,770 | 2,655 | 2,760 | 2,339,000 |
| 2008/01/08 | 2,670 | 2,740 | 2,665 | 2,730 | 2,370,000 |
| 2008/01/07 | 2,705 | 2,760 | 2,665 | 2,720 | 3,375,000 |
| 2008/01/04 | 2,885 | 2,885 | 2,790 | 2,800 | 3,352,000 |