ＪＦＥホールディングス(5411)の株価時系列情報
ＪＦＥホールディングス(5411)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 | 2,340 | 2,370 | 2,325 | 2,335 | 949,800 |
| 2008/12/29 | 2,325 | 2,365 | 2,310 | 2,345 | 1,663,800 |
| 2008/12/26 | 2,355 | 2,380 | 2,285 | 2,335 | 6,018,100 |
| 2008/12/25 | 2,470 | 2,525 | 2,350 | 2,475 | 4,902,700 |
| 2008/12/24 | 2,480 | 2,515 | 2,395 | 2,420 | 2,524,500 |
| 2008/12/22 | 2,515 | 2,580 | 2,515 | 2,560 | 2,392,000 |
| 2008/12/19 | 2,540 | 2,615 | 2,525 | 2,555 | 3,080,900 |
| 2008/12/18 | 2,425 | 2,670 | 2,420 | 2,600 | 7,865,600 |
| 2008/12/17 | 2,430 | 2,455 | 2,335 | 2,425 | 4,436,500 |
| 2008/12/16 | 2,470 | 2,495 | 2,385 | 2,400 | 5,581,600 |
| 2008/12/15 | 2,640 | 2,650 | 2,550 | 2,550 | 3,480,100 |
| 2008/12/12 | 2,575 | 2,660 | 2,505 | 2,520 | 6,460,500 |
| 2008/12/11 | 2,615 | 2,680 | 2,585 | 2,650 | 3,244,000 |
| 2008/12/10 | 2,440 | 2,685 | 2,440 | 2,655 | 5,760,400 |
| 2008/12/09 | 2,505 | 2,580 | 2,460 | 2,480 | 7,343,300 |
| 2008/12/08 | 2,290 | 2,465 | 2,275 | 2,415 | 8,138,100 |
| 2008/12/05 | 2,235 | 2,305 | 2,225 | 2,255 | 6,772,200 |
| 2008/12/04 | 2,160 | 2,225 | 2,150 | 2,205 | 5,911,500 |
| 2008/12/03 | 2,130 | 2,170 | 2,060 | 2,145 | 5,495,900 |
| 2008/12/02 | 2,160 | 2,170 | 2,090 | 2,100 | 4,160,600 |
| 2008/12/01 | 2,345 | 2,345 | 2,285 | 2,320 | 4,186,200 |
| 2008/11/28 | 2,200 | 2,335 | 2,180 | 2,315 | 5,875,100 |
| 2008/11/27 | 2,170 | 2,205 | 2,140 | 2,160 | 3,506,500 |
| 2008/11/26 | 2,100 | 2,165 | 2,095 | 2,115 | 4,461,800 |
| 2008/11/25 | 2,200 | 2,205 | 2,115 | 2,175 | 5,413,700 |
| 2008/11/21 | 1,890 | 2,070 | 1,852 | 2,040 | 5,510,800 |
| 2008/11/20 | 2,070 | 2,070 | 1,933 | 1,950 | 8,248,400 |
| 2008/11/19 | 2,195 | 2,240 | 2,120 | 2,135 | 4,491,600 |
| 2008/11/18 | 2,190 | 2,255 | 2,140 | 2,180 | 5,938,900 |
| 2008/11/17 | 2,280 | 2,280 | 2,185 | 2,210 | 8,688,500 |
| 2008/11/14 | 2,435 | 2,445 | 2,275 | 2,305 | 4,778,400 |
| 2008/11/13 | 2,450 | 2,450 | 2,230 | 2,275 | 7,725,000 |
| 2008/11/12 | 2,580 | 2,620 | 2,530 | 2,565 | 3,980,100 |
| 2008/11/11 | 2,650 | 2,745 | 2,610 | 2,620 | 6,356,100 |
| 2008/11/10 | 2,480 | 2,755 | 2,465 | 2,685 | 8,701,200 |
| 2008/11/07 | 2,500 | 2,500 | 2,355 | 2,375 | 7,761,700 |
| 2008/11/06 | 2,655 | 2,690 | 2,580 | 2,645 | 5,343,400 |
| 2008/11/05 | 2,800 | 2,915 | 2,755 | 2,855 | 5,543,600 |
| 2008/11/04 | 2,685 | 2,760 | 2,580 | 2,725 | 5,262,500 |
| 2008/10/31 | 2,500 | 2,710 | 2,445 | 2,445 | 5,115,200 |
| 2008/10/30 | 2,330 | 2,610 | 2,330 | 2,575 | 5,276,500 |
| 2008/10/29 | 2,465 | 2,470 | 2,255 | 2,370 | 6,072,100 |
| 2008/10/28 | 1,981 | 2,265 | 1,981 | 2,265 | 8,515,700 |
| 2008/10/27 | 2,155 | 2,205 | 1,960 | 1,961 | 8,524,700 |
| 2008/10/24 | 2,105 | 2,120 | 2,000 | 2,035 | 5,186,900 |
| 2008/10/23 | 2,115 | 2,210 | 2,050 | 2,205 | 5,726,900 |
| 2008/10/22 | 2,435 | 2,435 | 2,215 | 2,235 | 5,798,000 |
| 2008/10/21 | 2,555 | 2,570 | 2,425 | 2,485 | 5,765,900 |
| 2008/10/20 | 2,330 | 2,450 | 2,235 | 2,430 | 10,673,400 |
| 2008/10/17 | 2,210 | 2,235 | 2,090 | 2,225 | 6,453,600 |
| 2008/10/16 | 2,165 | 2,200 | 2,060 | 2,075 | 5,418,200 |
| 2008/10/15 | 2,450 | 2,455 | 2,315 | 2,445 | 6,250,800 |
| 2008/10/14 | 2,510 | 2,520 | 2,460 | 2,520 | 6,739,100 |
| 2008/10/10 | 2,065 | 2,185 | 1,999 | 2,120 | 18,098,100 |
| 2008/10/09 | 2,370 | 2,560 | 2,300 | 2,385 | 8,150,600 |
| 2008/10/08 | 2,540 | 2,590 | 2,300 | 2,330 | 8,195,000 |
| 2008/10/07 | 2,525 | 2,765 | 2,510 | 2,700 | 8,363,100 |
| 2008/10/06 | 2,770 | 2,780 | 2,550 | 2,625 | 7,251,100 |
| 2008/10/03 | 2,815 | 2,930 | 2,775 | 2,830 | 9,087,800 |
| 2008/10/02 | 3,100 | 3,110 | 2,835 | 2,855 | 9,319,500 |
| 2008/10/01 | 3,200 | 3,220 | 3,120 | 3,130 | 4,965,300 |
| 2008/09/30 | 3,200 | 3,260 | 3,150 | 3,180 | 5,562,400 |
| 2008/09/29 | 3,590 | 3,610 | 3,420 | 3,430 | 3,162,100 |
| 2008/09/26 | 3,860 | 3,870 | 3,550 | 3,640 | 4,688,700 |
| 2008/09/25 | 3,770 | 3,820 | 3,640 | 3,770 | 3,690,800 |
| 2008/09/24 | 3,880 | 3,920 | 3,820 | 3,890 | 4,227,700 |
| 2008/09/22 | 4,150 | 4,160 | 3,980 | 3,990 | 3,495,200 |
| 2008/09/19 | 3,740 | 4,060 | 3,740 | 3,890 | 5,859,500 |
| 2008/09/18 | 3,670 | 3,680 | 3,540 | 3,640 | 4,901,500 |
| 2008/09/17 | 3,960 | 3,980 | 3,860 | 3,860 | 3,740,400 |
| 2008/09/16 | 3,870 | 3,910 | 3,760 | 3,820 | 5,218,900 |
| 2008/09/12 | 4,140 | 4,220 | 4,060 | 4,220 | 4,777,200 |
| 2008/09/11 | 4,080 | 4,170 | 4,020 | 4,050 | 3,789,900 |
| 2008/09/10 | 4,090 | 4,150 | 4,020 | 4,120 | 4,642,700 |
| 2008/09/09 | 4,370 | 4,420 | 4,180 | 4,210 | 3,862,300 |
| 2008/09/08 | 4,380 | 4,470 | 4,370 | 4,410 | 2,506,100 |
| 2008/09/05 | 4,150 | 4,230 | 4,120 | 4,180 | 3,836,300 |
| 2008/09/04 | 4,400 | 4,430 | 4,270 | 4,300 | 3,689,300 |
| 2008/09/03 | 4,640 | 4,650 | 4,410 | 4,500 | 4,318,700 |
| 2008/09/02 | 4,660 | 4,840 | 4,630 | 4,690 | 4,137,100 |
| 2008/09/01 | 4,600 | 4,710 | 4,560 | 4,590 | 2,024,600 |
| 2008/08/29 | 4,570 | 4,660 | 4,550 | 4,660 | 2,748,100 |
| 2008/08/28 | 4,520 | 4,530 | 4,410 | 4,450 | 1,184,300 |
| 2008/08/27 | 4,520 | 4,570 | 4,450 | 4,470 | 1,663,600 |
| 2008/08/26 | 4,430 | 4,510 | 4,410 | 4,510 | 1,664,300 |
| 2008/08/25 | 4,530 | 4,570 | 4,510 | 4,520 | 1,659,400 |
| 2008/08/22 | 4,560 | 4,560 | 4,410 | 4,430 | 2,398,500 |
| 2008/08/21 | 4,580 | 4,650 | 4,540 | 4,560 | 3,599,700 |
| 2008/08/20 | 4,470 | 4,610 | 4,460 | 4,510 | 3,764,300 |
| 2008/08/19 | 4,550 | 4,580 | 4,490 | 4,520 | 2,899,300 |
| 2008/08/18 | 4,530 | 4,760 | 4,480 | 4,680 | 3,952,300 |
| 2008/08/15 | 4,570 | 4,630 | 4,470 | 4,550 | 3,072,400 |
| 2008/08/14 | 4,540 | 4,740 | 4,540 | 4,610 | 5,218,000 |
| 2008/08/13 | 4,500 | 4,570 | 4,400 | 4,470 | 5,344,300 |
| 2008/08/12 | 4,620 | 4,650 | 4,470 | 4,480 | 4,207,700 |
| 2008/08/11 | 4,690 | 4,830 | 4,640 | 4,770 | 3,534,900 |
| 2008/08/08 | 4,520 | 4,630 | 4,460 | 4,590 | 3,344,200 |
| 2008/08/07 | 4,630 | 4,630 | 4,500 | 4,620 | 3,267,600 |
| 2008/08/06 | 4,490 | 4,590 | 4,340 | 4,590 | 5,651,700 |
| 2008/08/05 | 4,680 | 4,680 | 4,390 | 4,390 | 5,081,300 |
| 2008/08/04 | 5,050 | 5,090 | 4,660 | 4,730 | 4,174,500 |
| 2008/08/01 | 5,300 | 5,340 | 5,000 | 5,070 | 3,535,600 |
| 2008/07/31 | 5,330 | 5,370 | 5,150 | 5,290 | 4,339,700 |
| 2008/07/30 | 5,430 | 5,460 | 5,330 | 5,390 | 3,985,700 |
| 2008/07/29 | 5,210 | 5,300 | 5,130 | 5,300 | 2,599,200 |
| 2008/07/28 | 5,470 | 5,470 | 5,320 | 5,340 | 1,803,700 |
| 2008/07/25 | 5,520 | 5,550 | 5,360 | 5,400 | 3,287,400 |
| 2008/07/24 | 5,690 | 5,700 | 5,570 | 5,640 | 2,758,300 |
| 2008/07/23 | 5,550 | 5,710 | 5,500 | 5,650 | 2,654,400 |
| 2008/07/22 | 5,380 | 5,510 | 5,310 | 5,500 | 2,371,200 |
| 2008/07/18 | 5,530 | 5,560 | 5,350 | 5,350 | 2,669,500 |
| 2008/07/17 | 5,420 | 5,520 | 5,400 | 5,500 | 2,577,400 |
| 2008/07/16 | 5,330 | 5,420 | 5,190 | 5,320 | 2,574,600 |
| 2008/07/15 | 5,420 | 5,460 | 5,290 | 5,350 | 2,874,600 |
| 2008/07/14 | 5,250 | 5,580 | 5,230 | 5,470 | 4,933,900 |
| 2008/07/11 | 5,170 | 5,240 | 5,110 | 5,180 | 2,589,300 |
| 2008/07/10 | 5,010 | 5,200 | 4,960 | 5,170 | 3,150,200 |
| 2008/07/09 | 4,990 | 5,140 | 4,990 | 5,000 | 2,584,000 |
| 2008/07/08 | 5,090 | 5,110 | 4,840 | 4,890 | 2,354,700 |
| 2008/07/07 | 4,980 | 5,110 | 4,940 | 5,080 | 2,131,200 |
| 2008/07/04 | 4,980 | 5,110 | 4,930 | 5,050 | 2,401,700 |
| 2008/07/03 | 5,050 | 5,050 | 4,890 | 4,930 | 4,314,200 |
| 2008/07/02 | 5,260 | 5,290 | 5,070 | 5,130 | 2,676,000 |
| 2008/07/01 | 5,430 | 5,460 | 5,190 | 5,190 | 2,889,300 |
| 2008/06/30 | 5,280 | 5,420 | 5,210 | 5,350 | 3,804,400 |
| 2008/06/27 | 5,050 | 5,290 | 5,030 | 5,180 | 3,013,400 |
| 2008/06/26 | 5,240 | 5,300 | 5,130 | 5,250 | 2,020,400 |
| 2008/06/25 | 5,400 | 5,400 | 5,120 | 5,230 | 4,817,500 |
| 2008/06/24 | 5,420 | 5,510 | 5,360 | 5,390 | 1,984,100 |
| 2008/06/23 | 5,450 | 5,550 | 5,390 | 5,510 | 1,604,600 |
| 2008/06/20 | 5,570 | 5,630 | 5,470 | 5,500 | 2,002,100 |
| 2008/06/19 | 5,600 | 5,660 | 5,470 | 5,510 | 2,464,700 |
| 2008/06/18 | 5,690 | 5,770 | 5,690 | 5,700 | 1,326,400 |
| 2008/06/17 | 5,700 | 5,810 | 5,660 | 5,760 | 1,886,300 |
| 2008/06/16 | 5,750 | 5,840 | 5,680 | 5,820 | 2,118,500 |
| 2008/06/13 | 5,560 | 5,680 | 5,500 | 5,620 | 3,612,800 |
| 2008/06/12 | 5,750 | 5,800 | 5,520 | 5,570 | 3,863,900 |
| 2008/06/11 | 5,950 | 5,980 | 5,830 | 5,970 | 2,585,000 |
| 2008/06/10 | 6,050 | 6,080 | 5,830 | 5,850 | 2,371,100 |
| 2008/06/09 | 6,060 | 6,100 | 5,970 | 6,000 | 2,753,900 |
| 2008/06/06 | 6,290 | 6,400 | 6,220 | 6,320 | 4,994,800 |
| 2008/06/05 | 6,000 | 6,120 | 5,950 | 6,100 | 2,825,200 |
| 2008/06/04 | 6,010 | 6,030 | 5,920 | 5,990 | 1,906,500 |
| 2008/06/03 | 5,990 | 6,060 | 5,950 | 6,050 | 2,235,500 |
| 2008/06/02 | 5,970 | 6,090 | 5,950 | 6,010 | 2,375,000 |
| 2008/05/30 | 5,960 | 6,130 | 5,930 | 5,960 | 4,399,500 |
| 2008/05/29 | 5,920 | 5,990 | 5,850 | 5,860 | 2,521,400 |
| 2008/05/28 | 6,130 | 6,140 | 5,860 | 5,870 | 3,151,900 |
| 2008/05/27 | 5,900 | 5,980 | 5,850 | 5,930 | 1,808,100 |
| 2008/05/26 | 5,810 | 5,980 | 5,790 | 5,820 | 2,438,000 |
| 2008/05/23 | 6,030 | 6,040 | 5,850 | 5,890 | 2,773,900 |
| 2008/05/22 | 5,820 | 6,150 | 5,800 | 6,080 | 3,686,600 |
| 2008/05/21 | 6,270 | 6,280 | 6,120 | 6,190 | 3,449,100 |
| 2008/05/20 | 6,240 | 6,420 | 6,150 | 6,400 | 3,981,500 |
| 2008/05/19 | 6,130 | 6,230 | 6,070 | 6,230 | 3,681,900 |
| 2008/05/16 | 6,120 | 6,190 | 5,940 | 6,030 | 3,508,800 |
| 2008/05/15 | 5,800 | 5,960 | 5,760 | 5,920 | 4,722,100 |
| 2008/05/14 | 5,470 | 5,650 | 5,440 | 5,620 | 2,682,700 |
| 2008/05/13 | 5,520 | 5,560 | 5,400 | 5,460 | 2,443,000 |
| 2008/05/12 | 5,430 | 5,500 | 5,370 | 5,490 | 2,663,900 |
| 2008/05/09 | 5,640 | 5,700 | 5,510 | 5,530 | 2,454,900 |
| 2008/05/08 | 5,680 | 5,800 | 5,670 | 5,690 | 2,486,000 |
| 2008/05/07 | 5,860 | 5,900 | 5,700 | 5,760 | 3,642,400 |
| 2008/05/02 | 5,740 | 5,780 | 5,660 | 5,720 | 3,217,300 |
| 2008/05/01 | 5,700 | 5,820 | 5,670 | 5,700 | 4,904,900 |
| 2008/04/30 | 5,830 | 5,840 | 5,650 | 5,700 | 6,931,900 |
| 2008/04/28 | 5,770 | 5,970 | 5,760 | 5,910 | 6,711,400 |
| 2008/04/25 | 5,400 | 5,780 | 5,390 | 5,690 | 12,155,700 |
| 2008/04/24 | 5,500 | 5,560 | 5,240 | 5,320 | 10,717,700 |
| 2008/04/23 | 5,310 | 5,480 | 5,250 | 5,460 | 8,405,900 |
| 2008/04/22 | 5,410 | 5,580 | 5,290 | 5,310 | 7,248,000 |
| 2008/04/21 | 5,350 | 5,450 | 5,330 | 5,440 | 6,055,900 |
| 2008/04/18 | 5,130 | 5,320 | 5,120 | 5,270 | 6,500,400 |
| 2008/04/17 | 5,130 | 5,290 | 5,070 | 5,110 | 7,214,000 |
| 2008/04/16 | 4,920 | 5,130 | 4,900 | 5,070 | 7,641,300 |
| 2008/04/15 | 4,610 | 4,900 | 4,610 | 4,870 | 6,903,900 |
| 2008/04/14 | 4,560 | 4,630 | 4,470 | 4,590 | 3,884,000 |
| 2008/04/11 | 4,420 | 4,640 | 4,400 | 4,610 | 4,758,600 |
| 2008/04/10 | 4,360 | 4,510 | 4,330 | 4,390 | 5,306,300 |
| 2008/04/09 | 4,440 | 4,540 | 4,320 | 4,360 | 5,521,600 |
| 2008/04/08 | 4,480 | 4,540 | 4,350 | 4,380 | 3,586,700 |
| 2008/04/07 | 4,470 | 4,560 | 4,400 | 4,530 | 3,533,900 |
| 2008/04/04 | 4,670 | 4,670 | 4,560 | 4,620 | 2,729,300 |
| 2008/04/03 | 4,710 | 4,790 | 4,650 | 4,770 | 3,157,100 |
| 2008/04/02 | 4,740 | 4,760 | 4,700 | 4,720 | 2,334,000 |
| 2008/04/01 | 4,440 | 4,630 | 4,360 | 4,540 | 3,403,400 |
| 2008/03/31 | 4,620 | 4,620 | 4,350 | 4,420 | 3,626,800 |
| 2008/03/28 | 4,590 | 4,700 | 4,500 | 4,670 | 3,089,900 |
| 2008/03/27 | 4,530 | 4,650 | 4,500 | 4,590 | 5,841,000 |
| 2008/03/26 | 4,390 | 4,520 | 4,350 | 4,450 | 4,785,700 |
| 2008/03/25 | 4,710 | 4,720 | 4,460 | 4,550 | 6,003,300 |
| 2008/03/24 | 4,520 | 4,780 | 4,490 | 4,660 | 6,669,200 |
| 2008/03/21 | 4,400 | 4,510 | 4,290 | 4,490 | 5,467,200 |
| 2008/03/19 | 4,180 | 4,370 | 4,170 | 4,350 | 5,737,800 |
| 2008/03/18 | 4,000 | 4,160 | 4,000 | 4,080 | 7,085,000 |
| 2008/03/17 | 3,800 | 4,020 | 3,720 | 3,950 | 6,012,100 |
| 2008/03/14 | 3,990 | 4,050 | 3,840 | 3,910 | 5,128,600 |
| 2008/03/13 | 4,000 | 4,100 | 3,900 | 3,940 | 5,229,700 |
| 2008/03/12 | 4,160 | 4,190 | 3,940 | 4,000 | 3,892,000 |
| 2008/03/11 | 3,720 | 3,980 | 3,660 | 3,960 | 5,956,900 |
| 2008/03/10 | 3,970 | 3,980 | 3,740 | 3,760 | 5,331,600 |
| 2008/03/07 | 4,110 | 4,130 | 3,990 | 4,030 | 4,190,600 |
| 2008/03/06 | 4,430 | 4,490 | 4,310 | 4,360 | 3,542,100 |
| 2008/03/05 | 4,320 | 4,440 | 4,280 | 4,420 | 2,966,500 |
| 2008/03/04 | 4,350 | 4,410 | 4,250 | 4,370 | 4,073,900 |
| 2008/03/03 | 4,450 | 4,470 | 4,320 | 4,330 | 6,088,700 |
| 2008/02/29 | 4,810 | 4,820 | 4,570 | 4,740 | 5,786,000 |
| 2008/02/28 | 4,670 | 4,770 | 4,610 | 4,730 | 3,452,800 |
| 2008/02/27 | 4,810 | 4,860 | 4,710 | 4,740 | 3,692,900 |
| 2008/02/26 | 4,780 | 4,870 | 4,670 | 4,710 | 3,804,500 |
| 2008/02/25 | 4,760 | 4,790 | 4,660 | 4,730 | 4,370,700 |
| 2008/02/22 | 4,510 | 4,680 | 4,500 | 4,670 | 4,383,000 |
| 2008/02/21 | 4,540 | 4,680 | 4,510 | 4,630 | 4,830,100 |
| 2008/02/20 | 4,550 | 4,600 | 4,420 | 4,450 | 8,912,700 |
| 2008/02/19 | 4,510 | 4,590 | 4,340 | 4,480 | 6,872,200 |
| 2008/02/18 | 4,190 | 4,460 | 4,180 | 4,410 | 7,114,400 |
| 2008/02/15 | 4,180 | 4,190 | 4,020 | 4,150 | 5,786,000 |
| 2008/02/14 | 4,180 | 4,230 | 4,130 | 4,210 | 3,475,200 |
| 2008/02/13 | 4,250 | 4,280 | 4,050 | 4,080 | 3,945,900 |
| 2008/02/12 | 4,160 | 4,250 | 4,100 | 4,170 | 5,520,700 |
| 2008/02/08 | 4,320 | 4,390 | 4,080 | 4,130 | 5,882,300 |
| 2008/02/07 | 4,350 | 4,370 | 4,220 | 4,330 | 4,829,000 |
| 2008/02/06 | 4,520 | 4,560 | 4,370 | 4,400 | 4,744,100 |
| 2008/02/05 | 4,550 | 4,700 | 4,510 | 4,690 | 7,197,600 |
| 2008/02/04 | 4,890 | 4,970 | 4,550 | 4,650 | 11,217,200 |
| 2008/02/01 | 4,920 | 5,010 | 4,870 | 4,920 | 3,037,900 |
| 2008/01/31 | 4,840 | 4,940 | 4,700 | 4,910 | 5,870,300 |
| 2008/01/30 | 5,040 | 5,210 | 4,910 | 4,940 | 4,335,300 |
| 2008/01/29 | 5,210 | 5,250 | 5,030 | 5,090 | 4,462,300 |
| 2008/01/28 | 5,360 | 5,450 | 5,070 | 5,120 | 4,627,200 |
| 2008/01/25 | 5,280 | 5,520 | 5,240 | 5,510 | 5,130,500 |
| 2008/01/24 | 4,950 | 5,130 | 4,940 | 5,100 | 7,088,900 |
| 2008/01/23 | 5,000 | 5,040 | 4,800 | 4,900 | 4,076,900 |
| 2008/01/22 | 4,920 | 4,980 | 4,750 | 4,790 | 4,525,400 |
| 2008/01/21 | 5,220 | 5,300 | 5,120 | 5,150 | 3,846,400 |
| 2008/01/18 | 5,000 | 5,320 | 4,980 | 5,320 | 4,122,000 |
| 2008/01/17 | 5,110 | 5,170 | 5,000 | 5,130 | 4,595,500 |
| 2008/01/16 | 4,970 | 5,170 | 4,940 | 4,960 | 5,346,600 |
| 2008/01/15 | 5,390 | 5,420 | 5,200 | 5,210 | 4,423,300 |
| 2008/01/11 | 5,570 | 5,730 | 5,420 | 5,460 | 5,057,800 |
| 2008/01/10 | 5,600 | 5,670 | 5,420 | 5,490 | 3,717,000 |
| 2008/01/09 | 5,240 | 5,620 | 5,220 | 5,610 | 4,360,300 |
| 2008/01/08 | 5,190 | 5,400 | 5,130 | 5,370 | 3,809,900 |
| 2008/01/07 | 5,250 | 5,330 | 5,190 | 5,230 | 3,420,800 |
| 2008/01/04 | 5,510 | 5,640 | 5,300 | 5,350 | 2,815,700 |