デンソー(6902)の株価時系列情報
デンソー(6902)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 | 1,413 | 1,470 | 1,412 | 1,470 | 951,700 |
| 2008/12/29 | 1,409 | 1,441 | 1,397 | 1,433 | 1,639,100 |
| 2008/12/26 | 1,386 | 1,425 | 1,378 | 1,417 | 1,838,900 |
| 2008/12/25 | 1,375 | 1,385 | 1,335 | 1,375 | 1,687,600 |
| 2008/12/24 | 1,330 | 1,360 | 1,322 | 1,355 | 3,974,000 |
| 2008/12/22 | 1,397 | 1,402 | 1,335 | 1,380 | 3,661,700 |
| 2008/12/19 | 1,391 | 1,408 | 1,357 | 1,377 | 5,088,600 |
| 2008/12/18 | 1,421 | 1,471 | 1,420 | 1,437 | 4,764,900 |
| 2008/12/17 | 1,543 | 1,563 | 1,425 | 1,481 | 4,005,500 |
| 2008/12/16 | 1,500 | 1,533 | 1,475 | 1,513 | 3,127,800 |
| 2008/12/15 | 1,515 | 1,588 | 1,512 | 1,552 | 4,498,900 |
| 2008/12/12 | 1,597 | 1,597 | 1,410 | 1,430 | 6,943,700 |
| 2008/12/11 | 1,562 | 1,629 | 1,482 | 1,627 | 5,168,200 |
| 2008/12/10 | 1,452 | 1,547 | 1,393 | 1,532 | 4,560,800 |
| 2008/12/09 | 1,414 | 1,446 | 1,400 | 1,442 | 4,790,300 |
| 2008/12/08 | 1,274 | 1,362 | 1,257 | 1,356 | 4,573,100 |
| 2008/12/05 | 1,300 | 1,311 | 1,250 | 1,254 | 5,240,200 |
| 2008/12/04 | 1,400 | 1,411 | 1,303 | 1,314 | 4,651,700 |
| 2008/12/03 | 1,435 | 1,437 | 1,364 | 1,382 | 3,979,600 |
| 2008/12/02 | 1,452 | 1,463 | 1,404 | 1,411 | 3,516,600 |
| 2008/12/01 | 1,562 | 1,562 | 1,479 | 1,504 | 2,634,900 |
| 2008/11/28 | 1,539 | 1,589 | 1,520 | 1,578 | 3,543,000 |
| 2008/11/27 | 1,531 | 1,562 | 1,486 | 1,500 | 2,479,300 |
| 2008/11/26 | 1,550 | 1,577 | 1,512 | 1,519 | 3,218,700 |
| 2008/11/25 | 1,697 | 1,698 | 1,548 | 1,607 | 4,458,400 |
| 2008/11/21 | 1,400 | 1,575 | 1,381 | 1,547 | 5,950,200 |
| 2008/11/20 | 1,479 | 1,480 | 1,416 | 1,420 | 3,420,000 |
| 2008/11/19 | 1,554 | 1,570 | 1,500 | 1,516 | 3,256,100 |
| 2008/11/18 | 1,544 | 1,598 | 1,525 | 1,551 | 3,043,900 |
| 2008/11/17 | 1,540 | 1,654 | 1,516 | 1,604 | 3,261,400 |
| 2008/11/14 | 1,665 | 1,715 | 1,602 | 1,617 | 5,357,000 |
| 2008/11/13 | 1,570 | 1,601 | 1,534 | 1,546 | 4,385,000 |
| 2008/11/12 | 1,690 | 1,705 | 1,623 | 1,641 | 5,480,400 |
| 2008/11/11 | 1,800 | 1,800 | 1,738 | 1,738 | 5,085,800 |
| 2008/11/10 | 1,846 | 1,932 | 1,843 | 1,898 | 7,700,300 |
| 2008/11/07 | 1,665 | 1,846 | 1,665 | 1,756 | 11,297,000 |
| 2008/11/06 | 2,215 | 2,220 | 2,025 | 2,065 | 5,387,600 |
| 2008/11/05 | 2,280 | 2,420 | 2,225 | 2,415 | 5,643,700 |
| 2008/11/04 | 2,095 | 2,100 | 2,010 | 2,080 | 3,519,500 |
| 2008/10/31 | 1,900 | 2,030 | 1,821 | 1,864 | 6,359,200 |
| 2008/10/30 | 1,800 | 1,947 | 1,781 | 1,920 | 6,604,400 |
| 2008/10/29 | 1,792 | 1,792 | 1,595 | 1,710 | 4,750,100 |
| 2008/10/28 | 1,430 | 1,670 | 1,409 | 1,619 | 5,015,300 |
| 2008/10/27 | 1,634 | 1,708 | 1,455 | 1,470 | 4,505,400 |
| 2008/10/24 | 1,797 | 1,797 | 1,650 | 1,650 | 4,959,300 |
| 2008/10/23 | 1,749 | 1,814 | 1,703 | 1,797 | 5,075,700 |
| 2008/10/22 | 2,010 | 2,010 | 1,861 | 1,861 | 4,994,200 |
| 2008/10/21 | 2,005 | 2,060 | 1,998 | 2,050 | 3,311,400 |
| 2008/10/20 | 1,884 | 1,927 | 1,817 | 1,922 | 3,066,100 |
| 2008/10/17 | 1,801 | 1,875 | 1,794 | 1,854 | 4,313,200 |
| 2008/10/16 | 1,795 | 1,849 | 1,757 | 1,757 | 4,281,100 |
| 2008/10/15 | 2,030 | 2,030 | 1,938 | 1,995 | 6,446,300 |
| 2008/10/14 | 1,980 | 2,070 | 1,949 | 2,070 | 2,954,800 |
| 2008/10/10 | 1,648 | 1,812 | 1,648 | 1,770 | 6,433,100 |
| 2008/10/09 | 1,906 | 2,010 | 1,886 | 1,918 | 4,382,600 |
| 2008/10/08 | 2,000 | 2,040 | 1,872 | 1,906 | 9,671,800 |
| 2008/10/07 | 1,970 | 2,145 | 1,970 | 2,130 | 5,138,900 |
| 2008/10/06 | 2,150 | 2,180 | 2,110 | 2,115 | 6,391,500 |
| 2008/10/03 | 2,265 | 2,285 | 2,160 | 2,210 | 4,060,000 |
| 2008/10/02 | 2,500 | 2,500 | 2,320 | 2,330 | 4,072,300 |
| 2008/10/01 | 2,510 | 2,570 | 2,500 | 2,515 | 2,980,100 |
| 2008/09/30 | 2,450 | 2,560 | 2,420 | 2,540 | 3,812,900 |
| 2008/09/29 | 2,700 | 2,735 | 2,540 | 2,570 | 4,890,300 |
| 2008/09/26 | 2,705 | 2,750 | 2,665 | 2,685 | 3,128,900 |
| 2008/09/25 | 2,645 | 2,685 | 2,590 | 2,665 | 2,388,600 |
| 2008/09/24 | 2,665 | 2,700 | 2,600 | 2,675 | 3,400,300 |
| 2008/09/22 | 2,615 | 2,690 | 2,595 | 2,660 | 2,251,500 |
| 2008/09/19 | 2,495 | 2,565 | 2,425 | 2,550 | 3,870,300 |
| 2008/09/18 | 2,495 | 2,495 | 2,400 | 2,415 | 3,245,700 |
| 2008/09/17 | 2,605 | 2,605 | 2,535 | 2,535 | 3,241,400 |
| 2008/09/16 | 2,570 | 2,585 | 2,505 | 2,530 | 3,419,400 |
| 2008/09/12 | 2,775 | 2,785 | 2,660 | 2,715 | 5,018,400 |
| 2008/09/11 | 2,760 | 2,780 | 2,710 | 2,735 | 3,103,100 |
| 2008/09/10 | 2,650 | 2,830 | 2,650 | 2,800 | 4,335,700 |
| 2008/09/09 | 2,765 | 2,790 | 2,705 | 2,730 | 2,313,300 |
| 2008/09/08 | 2,790 | 2,840 | 2,765 | 2,805 | 2,737,300 |
| 2008/09/05 | 2,705 | 2,720 | 2,650 | 2,700 | 3,858,000 |
| 2008/09/04 | 2,720 | 2,795 | 2,685 | 2,745 | 3,797,400 |
| 2008/09/03 | 2,695 | 2,735 | 2,670 | 2,715 | 3,087,200 |
| 2008/09/02 | 2,705 | 2,730 | 2,610 | 2,640 | 4,205,900 |
| 2008/09/01 | 2,775 | 2,805 | 2,700 | 2,715 | 3,091,100 |
| 2008/08/29 | 2,800 | 2,865 | 2,800 | 2,855 | 2,754,900 |
| 2008/08/28 | 2,810 | 2,815 | 2,750 | 2,780 | 2,118,700 |
| 2008/08/27 | 2,815 | 2,835 | 2,735 | 2,755 | 3,958,200 |
| 2008/08/26 | 2,715 | 2,840 | 2,700 | 2,825 | 4,765,900 |
| 2008/08/25 | 2,700 | 2,790 | 2,695 | 2,755 | 4,208,700 |
| 2008/08/22 | 2,705 | 2,720 | 2,620 | 2,625 | 4,227,700 |
| 2008/08/21 | 2,735 | 2,785 | 2,690 | 2,755 | 4,807,600 |
| 2008/08/20 | 2,700 | 2,750 | 2,680 | 2,725 | 3,080,200 |
| 2008/08/19 | 2,785 | 2,790 | 2,715 | 2,740 | 3,324,000 |
| 2008/08/18 | 2,805 | 2,920 | 2,780 | 2,865 | 3,000,300 |
| 2008/08/15 | 2,785 | 2,835 | 2,745 | 2,830 | 3,581,700 |
| 2008/08/14 | 2,895 | 2,910 | 2,810 | 2,810 | 2,375,000 |
| 2008/08/13 | 2,870 | 2,920 | 2,810 | 2,895 | 3,250,400 |
| 2008/08/12 | 2,950 | 2,965 | 2,855 | 2,880 | 3,472,100 |
| 2008/08/11 | 2,905 | 2,985 | 2,905 | 2,965 | 3,308,800 |
| 2008/08/08 | 2,815 | 2,890 | 2,785 | 2,840 | 3,958,900 |
| 2008/08/07 | 2,890 | 2,895 | 2,800 | 2,855 | 4,444,200 |
| 2008/08/06 | 2,810 | 2,875 | 2,780 | 2,870 | 5,621,500 |
| 2008/08/05 | 2,725 | 2,790 | 2,710 | 2,770 | 3,251,500 |
| 2008/08/04 | 2,805 | 2,815 | 2,700 | 2,720 | 3,765,500 |
| 2008/08/01 | 2,775 | 2,840 | 2,765 | 2,810 | 6,162,700 |
| 2008/07/31 | 2,865 | 2,865 | 2,770 | 2,815 | 12,916,800 |
| 2008/07/30 | 3,230 | 3,230 | 2,955 | 3,010 | 5,938,900 |
| 2008/07/29 | 3,140 | 3,140 | 3,040 | 3,140 | 2,113,600 |
| 2008/07/28 | 3,250 | 3,290 | 3,160 | 3,190 | 1,557,600 |
| 2008/07/25 | 3,260 | 3,270 | 3,200 | 3,200 | 1,671,200 |
| 2008/07/24 | 3,220 | 3,300 | 3,210 | 3,290 | 2,426,800 |
| 2008/07/23 | 3,170 | 3,290 | 3,150 | 3,200 | 3,951,400 |
| 2008/07/22 | 3,120 | 3,220 | 3,110 | 3,220 | 3,760,500 |
| 2008/07/18 | 3,110 | 3,120 | 3,060 | 3,070 | 5,173,300 |
| 2008/07/17 | 3,210 | 3,230 | 3,080 | 3,110 | 4,845,100 |
| 2008/07/16 | 3,180 | 3,260 | 3,160 | 3,190 | 4,145,100 |
| 2008/07/15 | 3,300 | 3,320 | 3,210 | 3,250 | 2,591,400 |
| 2008/07/14 | 3,370 | 3,450 | 3,330 | 3,340 | 2,017,100 |
| 2008/07/11 | 3,470 | 3,470 | 3,350 | 3,380 | 2,866,000 |
| 2008/07/10 | 3,420 | 3,460 | 3,390 | 3,420 | 1,606,700 |
| 2008/07/09 | 3,500 | 3,520 | 3,410 | 3,460 | 2,295,100 |
| 2008/07/08 | 3,460 | 3,490 | 3,350 | 3,400 | 3,035,000 |
| 2008/07/07 | 3,450 | 3,520 | 3,420 | 3,510 | 1,485,700 |
| 2008/07/04 | 3,470 | 3,540 | 3,470 | 3,520 | 1,809,700 |
| 2008/07/03 | 3,450 | 3,540 | 3,430 | 3,490 | 3,483,300 |
| 2008/07/02 | 3,570 | 3,570 | 3,450 | 3,480 | 3,757,600 |
| 2008/07/01 | 3,610 | 3,670 | 3,530 | 3,530 | 4,039,300 |
| 2008/06/30 | 3,730 | 3,730 | 3,620 | 3,650 | 2,712,900 |
| 2008/06/27 | 3,680 | 3,720 | 3,650 | 3,710 | 2,251,400 |
| 2008/06/26 | 3,810 | 3,830 | 3,780 | 3,780 | 1,943,700 |
| 2008/06/25 | 3,810 | 3,820 | 3,710 | 3,760 | 2,186,800 |
| 2008/06/24 | 3,740 | 3,830 | 3,730 | 3,780 | 2,148,600 |
| 2008/06/23 | 3,760 | 3,820 | 3,690 | 3,790 | 3,770,900 |
| 2008/06/20 | 3,950 | 3,950 | 3,870 | 3,890 | 2,048,800 |
| 2008/06/19 | 4,010 | 4,020 | 3,870 | 3,900 | 2,220,300 |
| 2008/06/18 | 3,940 | 4,060 | 3,940 | 4,060 | 1,967,800 |
| 2008/06/17 | 3,990 | 3,990 | 3,930 | 3,950 | 1,472,700 |
| 2008/06/16 | 3,980 | 4,030 | 3,950 | 4,000 | 2,161,200 |
| 2008/06/13 | 3,910 | 3,960 | 3,840 | 3,930 | 7,117,900 |
| 2008/06/12 | 3,940 | 3,960 | 3,870 | 3,880 | 3,002,200 |
| 2008/06/11 | 3,940 | 4,010 | 3,910 | 3,990 | 2,615,800 |
| 2008/06/10 | 3,930 | 3,990 | 3,870 | 3,890 | 1,675,800 |
| 2008/06/09 | 3,940 | 3,960 | 3,860 | 3,920 | 2,778,200 |
| 2008/06/06 | 4,120 | 4,170 | 4,080 | 4,090 | 3,939,100 |
| 2008/06/05 | 4,000 | 4,010 | 3,900 | 4,010 | 2,715,500 |
| 2008/06/04 | 3,820 | 3,990 | 3,820 | 3,990 | 3,048,900 |
| 2008/06/03 | 3,850 | 3,860 | 3,770 | 3,810 | 2,632,000 |
| 2008/06/02 | 3,880 | 3,940 | 3,820 | 3,910 | 3,228,300 |
| 2008/05/30 | 3,730 | 3,880 | 3,720 | 3,850 | 4,377,000 |
| 2008/05/29 | 3,540 | 3,650 | 3,530 | 3,640 | 1,946,300 |
| 2008/05/28 | 3,570 | 3,600 | 3,470 | 3,510 | 1,804,900 |
| 2008/05/27 | 3,500 | 3,580 | 3,500 | 3,560 | 1,632,200 |
| 2008/05/26 | 3,570 | 3,590 | 3,470 | 3,490 | 1,772,900 |
| 2008/05/23 | 3,650 | 3,680 | 3,600 | 3,600 | 1,673,100 |
| 2008/05/22 | 3,580 | 3,670 | 3,560 | 3,640 | 1,508,000 |
| 2008/05/21 | 3,710 | 3,710 | 3,590 | 3,650 | 2,234,100 |
| 2008/05/20 | 3,840 | 3,840 | 3,750 | 3,760 | 1,957,700 |
| 2008/05/19 | 3,810 | 3,840 | 3,760 | 3,800 | 1,941,600 |
| 2008/05/16 | 3,790 | 3,820 | 3,750 | 3,800 | 1,642,900 |
| 2008/05/15 | 3,740 | 3,790 | 3,710 | 3,750 | 2,247,000 |
| 2008/05/14 | 3,760 | 3,770 | 3,670 | 3,740 | 2,033,000 |
| 2008/05/13 | 3,670 | 3,750 | 3,670 | 3,740 | 2,780,100 |
| 2008/05/12 | 3,580 | 3,640 | 3,550 | 3,620 | 2,388,700 |
| 2008/05/09 | 3,670 | 3,670 | 3,520 | 3,590 | 3,888,100 |
| 2008/05/08 | 3,730 | 3,750 | 3,650 | 3,660 | 2,063,300 |
| 2008/05/07 | 3,710 | 3,750 | 3,690 | 3,720 | 4,630,200 |
| 2008/05/02 | 3,570 | 3,610 | 3,470 | 3,560 | 3,668,200 |
| 2008/05/01 | 3,510 | 3,550 | 3,460 | 3,520 | 3,845,200 |
| 2008/04/30 | 3,630 | 3,670 | 3,570 | 3,610 | 2,790,800 |
| 2008/04/28 | 3,550 | 3,640 | 3,480 | 3,620 | 3,550,500 |
| 2008/04/25 | 3,330 | 3,560 | 3,330 | 3,500 | 4,703,200 |
| 2008/04/24 | 3,360 | 3,390 | 3,300 | 3,330 | 2,794,300 |
| 2008/04/23 | 3,340 | 3,390 | 3,310 | 3,360 | 2,652,500 |
| 2008/04/22 | 3,340 | 3,390 | 3,320 | 3,390 | 3,789,300 |
| 2008/04/21 | 3,450 | 3,510 | 3,410 | 3,480 | 3,750,900 |
| 2008/04/18 | 3,250 | 3,310 | 3,220 | 3,280 | 3,081,200 |
| 2008/04/17 | 3,170 | 3,220 | 3,160 | 3,200 | 4,382,800 |
| 2008/04/16 | 3,170 | 3,180 | 3,120 | 3,120 | 2,688,600 |
| 2008/04/15 | 3,170 | 3,170 | 3,100 | 3,140 | 2,656,300 |
| 2008/04/14 | 3,160 | 3,190 | 3,110 | 3,150 | 2,062,800 |
| 2008/04/11 | 3,230 | 3,280 | 3,210 | 3,260 | 3,454,700 |
| 2008/04/10 | 3,170 | 3,210 | 3,120 | 3,160 | 2,934,700 |
| 2008/04/09 | 3,230 | 3,270 | 3,170 | 3,170 | 3,014,100 |
| 2008/04/08 | 3,240 | 3,280 | 3,180 | 3,210 | 2,901,900 |
| 2008/04/07 | 3,290 | 3,350 | 3,230 | 3,330 | 2,839,700 |
| 2008/04/04 | 3,370 | 3,380 | 3,270 | 3,280 | 2,177,200 |
| 2008/04/03 | 3,390 | 3,450 | 3,310 | 3,420 | 2,490,600 |
| 2008/04/02 | 3,390 | 3,400 | 3,340 | 3,360 | 2,340,600 |
| 2008/04/01 | 3,240 | 3,310 | 3,180 | 3,240 | 2,804,300 |
| 2008/03/31 | 3,250 | 3,290 | 3,170 | 3,220 | 3,444,900 |
| 2008/03/28 | 3,290 | 3,340 | 3,220 | 3,290 | 3,125,300 |
| 2008/03/27 | 3,340 | 3,350 | 3,240 | 3,280 | 2,765,500 |
| 2008/03/26 | 3,370 | 3,420 | 3,330 | 3,420 | 1,632,200 |
| 2008/03/25 | 3,380 | 3,480 | 3,350 | 3,440 | 3,066,000 |
| 2008/03/24 | 3,330 | 3,380 | 3,320 | 3,340 | 1,828,000 |
| 2008/03/21 | 3,380 | 3,390 | 3,310 | 3,360 | 1,889,800 |
| 2008/03/19 | 3,360 | 3,370 | 3,270 | 3,310 | 2,409,900 |
| 2008/03/18 | 3,200 | 3,260 | 3,160 | 3,210 | 2,608,000 |
| 2008/03/17 | 3,210 | 3,300 | 3,180 | 3,190 | 4,442,000 |
| 2008/03/14 | 3,580 | 3,590 | 3,360 | 3,410 | 7,364,800 |
| 2008/03/13 | 3,630 | 3,650 | 3,530 | 3,550 | 2,733,700 |
| 2008/03/12 | 3,730 | 3,750 | 3,630 | 3,630 | 2,962,400 |
| 2008/03/11 | 3,560 | 3,650 | 3,540 | 3,630 | 2,325,600 |
| 2008/03/10 | 3,550 | 3,620 | 3,520 | 3,580 | 1,643,700 |
| 2008/03/07 | 3,620 | 3,640 | 3,570 | 3,590 | 2,579,000 |
| 2008/03/06 | 3,740 | 3,790 | 3,680 | 3,720 | 2,012,000 |
| 2008/03/05 | 3,740 | 3,750 | 3,660 | 3,700 | 2,438,400 |
| 2008/03/04 | 3,760 | 3,790 | 3,670 | 3,720 | 2,678,400 |
| 2008/03/03 | 3,800 | 3,820 | 3,750 | 3,750 | 2,715,100 |
| 2008/02/29 | 4,010 | 4,040 | 3,930 | 3,950 | 3,897,800 |
| 2008/02/28 | 4,220 | 4,230 | 4,110 | 4,220 | 1,864,500 |
| 2008/02/27 | 4,250 | 4,290 | 4,210 | 4,270 | 2,103,600 |
| 2008/02/26 | 4,210 | 4,280 | 4,180 | 4,200 | 3,381,400 |
| 2008/02/25 | 4,070 | 4,160 | 4,040 | 4,120 | 1,991,500 |
| 2008/02/22 | 4,050 | 4,050 | 3,980 | 4,050 | 1,924,100 |
| 2008/02/21 | 4,030 | 4,130 | 4,000 | 4,110 | 2,209,200 |
| 2008/02/20 | 4,140 | 4,190 | 3,990 | 4,020 | 3,588,000 |
| 2008/02/19 | 4,080 | 4,180 | 4,060 | 4,140 | 3,052,800 |
| 2008/02/18 | 3,970 | 4,080 | 3,960 | 4,040 | 1,896,100 |
| 2008/02/15 | 3,950 | 3,980 | 3,880 | 3,960 | 1,812,100 |
| 2008/02/14 | 3,980 | 3,990 | 3,930 | 3,950 | 2,699,300 |
| 2008/02/13 | 3,800 | 3,850 | 3,800 | 3,830 | 2,044,500 |
| 2008/02/12 | 3,750 | 3,820 | 3,720 | 3,750 | 1,873,100 |
| 2008/02/08 | 3,740 | 3,850 | 3,740 | 3,780 | 2,969,900 |
| 2008/02/07 | 3,730 | 3,790 | 3,690 | 3,790 | 2,932,900 |
| 2008/02/06 | 3,710 | 3,800 | 3,710 | 3,780 | 4,233,400 |
| 2008/02/05 | 3,980 | 3,980 | 3,880 | 3,910 | 1,837,100 |
| 2008/02/04 | 3,990 | 4,020 | 3,950 | 3,960 | 2,713,500 |
| 2008/02/01 | 3,890 | 3,940 | 3,840 | 3,890 | 2,573,500 |
| 2008/01/31 | 3,620 | 3,850 | 3,610 | 3,840 | 3,856,300 |
| 2008/01/30 | 3,660 | 3,710 | 3,620 | 3,670 | 2,659,300 |
| 2008/01/29 | 3,780 | 3,810 | 3,660 | 3,750 | 3,708,000 |
| 2008/01/28 | 3,840 | 3,900 | 3,700 | 3,700 | 3,090,600 |
| 2008/01/25 | 3,740 | 3,920 | 3,740 | 3,890 | 2,673,000 |
| 2008/01/24 | 3,690 | 3,760 | 3,670 | 3,700 | 3,582,200 |
| 2008/01/23 | 3,720 | 3,750 | 3,580 | 3,640 | 3,402,600 |
| 2008/01/22 | 3,650 | 3,680 | 3,550 | 3,620 | 2,629,400 |
| 2008/01/21 | 3,830 | 3,860 | 3,740 | 3,750 | 2,892,100 |
| 2008/01/18 | 3,800 | 3,910 | 3,770 | 3,890 | 3,608,100 |
| 2008/01/17 | 3,890 | 3,950 | 3,790 | 3,950 | 4,076,400 |
| 2008/01/16 | 3,860 | 3,930 | 3,790 | 3,860 | 4,833,500 |
| 2008/01/15 | 4,050 | 4,070 | 3,920 | 3,950 | 4,181,700 |
| 2008/01/11 | 4,190 | 4,250 | 4,110 | 4,140 | 3,291,900 |
| 2008/01/10 | 4,240 | 4,270 | 4,190 | 4,210 | 2,045,300 |
| 2008/01/09 | 4,230 | 4,310 | 4,210 | 4,310 | 2,967,100 |
| 2008/01/08 | 4,300 | 4,310 | 4,220 | 4,300 | 2,723,400 |
| 2008/01/07 | 4,350 | 4,430 | 4,340 | 4,370 | 2,571,500 |
| 2008/01/04 | 4,590 | 4,600 | 4,370 | 4,410 | 1,907,900 |