ファナック(6954)の株価時系列情報
ファナック(6954)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 | 6,160 | 6,370 | 6,140 | 6,290 | 652,800 |
| 2008/12/29 | 6,130 | 6,180 | 6,020 | 6,120 | 411,400 |
| 2008/12/26 | 5,980 | 6,170 | 5,960 | 6,160 | 478,900 |
| 2008/12/25 | 5,900 | 6,000 | 5,870 | 6,000 | 222,700 |
| 2008/12/24 | 6,010 | 6,130 | 5,900 | 5,920 | 883,500 |
| 2008/12/22 | 6,080 | 6,240 | 6,000 | 6,210 | 867,800 |
| 2008/12/19 | 6,350 | 6,350 | 6,000 | 6,010 | 1,727,900 |
| 2008/12/18 | 6,100 | 6,340 | 6,080 | 6,340 | 1,882,200 |
| 2008/12/17 | 6,150 | 6,240 | 5,910 | 6,040 | 1,822,800 |
| 2008/12/16 | 5,800 | 6,020 | 5,760 | 5,950 | 1,062,000 |
| 2008/12/15 | 5,740 | 5,970 | 5,740 | 5,960 | 1,284,000 |
| 2008/12/12 | 5,620 | 5,860 | 5,360 | 5,460 | 3,786,200 |
| 2008/12/11 | 5,870 | 5,930 | 5,740 | 5,910 | 1,380,100 |
| 2008/12/10 | 5,520 | 5,840 | 5,420 | 5,830 | 1,366,900 |
| 2008/12/09 | 5,550 | 5,640 | 5,480 | 5,620 | 1,380,800 |
| 2008/12/08 | 5,160 | 5,480 | 5,080 | 5,450 | 1,459,100 |
| 2008/12/05 | 5,160 | 5,280 | 5,130 | 5,140 | 1,642,800 |
| 2008/12/04 | 5,410 | 5,490 | 5,120 | 5,150 | 1,593,700 |
| 2008/12/03 | 5,470 | 5,520 | 5,250 | 5,400 | 1,463,600 |
| 2008/12/02 | 5,380 | 5,560 | 5,370 | 5,370 | 1,491,300 |
| 2008/12/01 | 5,810 | 5,840 | 5,690 | 5,770 | 778,600 |
| 2008/11/28 | 5,950 | 6,000 | 5,820 | 5,890 | 1,032,800 |
| 2008/11/27 | 6,030 | 6,120 | 5,880 | 5,940 | 858,400 |
| 2008/11/26 | 5,870 | 6,120 | 5,820 | 5,960 | 2,064,900 |
| 2008/11/25 | 5,960 | 6,030 | 5,630 | 5,890 | 1,980,000 |
| 2008/11/21 | 4,920 | 5,760 | 4,870 | 5,680 | 3,445,200 |
| 2008/11/20 | 5,110 | 5,240 | 5,010 | 5,010 | 1,679,600 |
| 2008/11/19 | 5,630 | 5,630 | 5,240 | 5,410 | 1,575,600 |
| 2008/11/18 | 5,560 | 5,620 | 5,480 | 5,580 | 1,264,400 |
| 2008/11/17 | 5,540 | 5,880 | 5,370 | 5,660 | 1,772,900 |
| 2008/11/14 | 5,700 | 5,870 | 5,600 | 5,640 | 2,459,100 |
| 2008/11/13 | 5,600 | 5,630 | 5,280 | 5,350 | 2,608,400 |
| 2008/11/12 | 5,900 | 6,140 | 5,860 | 6,020 | 1,404,000 |
| 2008/11/11 | 6,100 | 6,330 | 6,010 | 6,160 | 1,495,100 |
| 2008/11/10 | 6,260 | 6,480 | 6,180 | 6,400 | 1,834,700 |
| 2008/11/07 | 6,090 | 6,360 | 5,700 | 6,080 | 3,301,200 |
| 2008/11/06 | 6,500 | 6,620 | 6,420 | 6,590 | 2,262,000 |
| 2008/11/05 | 6,970 | 7,030 | 6,810 | 7,000 | 1,638,200 |
| 2008/11/04 | 6,660 | 6,830 | 6,590 | 6,740 | 2,077,100 |
| 2008/10/31 | 6,880 | 6,950 | 6,350 | 6,360 | 2,972,100 |
| 2008/10/30 | 6,200 | 7,190 | 6,050 | 7,180 | 2,516,300 |
| 2008/10/29 | 6,010 | 6,530 | 5,560 | 6,190 | 3,405,700 |
| 2008/10/28 | 5,310 | 6,000 | 5,170 | 6,000 | 5,099,900 |
| 2008/10/27 | 4,970 | 5,360 | 4,960 | 5,110 | 5,335,700 |
| 2008/10/24 | 5,760 | 5,770 | 4,800 | 4,870 | 2,933,100 |
| 2008/10/23 | 5,980 | 5,980 | 5,510 | 5,800 | 3,894,100 |
| 2008/10/22 | 6,260 | 6,300 | 6,150 | 6,300 | 2,371,700 |
| 2008/10/21 | 6,430 | 6,490 | 6,330 | 6,490 | 1,986,400 |
| 2008/10/20 | 6,070 | 6,260 | 5,930 | 6,080 | 2,269,000 |
| 2008/10/17 | 6,200 | 6,220 | 5,880 | 6,030 | 2,326,800 |
| 2008/10/16 | 6,160 | 6,300 | 6,000 | 6,000 | 2,262,700 |
| 2008/10/15 | 6,630 | 7,020 | 6,570 | 7,000 | 2,029,700 |
| 2008/10/14 | 6,830 | 6,830 | 6,740 | 6,830 | 1,240,400 |
| 2008/10/10 | 5,510 | 6,220 | 5,510 | 5,830 | 4,349,300 |
| 2008/10/09 | 6,600 | 6,870 | 6,460 | 6,510 | 2,409,900 |
| 2008/10/08 | 6,920 | 7,110 | 6,440 | 6,600 | 3,292,500 |
| 2008/10/07 | 6,950 | 7,190 | 6,850 | 7,050 | 1,735,100 |
| 2008/10/06 | 7,240 | 7,250 | 6,980 | 7,160 | 1,552,300 |
| 2008/10/03 | 7,390 | 7,390 | 7,150 | 7,330 | 1,910,500 |
| 2008/10/02 | 7,910 | 8,000 | 7,480 | 7,490 | 1,605,800 |
| 2008/10/01 | 7,870 | 8,000 | 7,740 | 7,800 | 1,015,800 |
| 2008/09/30 | 7,630 | 7,930 | 7,600 | 7,740 | 1,326,100 |
| 2008/09/29 | 8,180 | 8,420 | 7,970 | 8,030 | 1,255,200 |
| 2008/09/26 | 8,360 | 8,400 | 8,010 | 8,170 | 984,200 |
| 2008/09/25 | 7,980 | 8,410 | 7,980 | 8,350 | 698,200 |
| 2008/09/24 | 8,240 | 8,370 | 8,100 | 8,370 | 1,975,500 |
| 2008/09/22 | 8,740 | 8,780 | 8,470 | 8,640 | 1,726,900 |
| 2008/09/19 | 7,750 | 8,340 | 7,720 | 8,340 | 2,522,800 |
| 2008/09/18 | 7,140 | 7,400 | 7,110 | 7,350 | 1,094,800 |
| 2008/09/17 | 7,330 | 7,490 | 7,290 | 7,440 | 1,359,500 |
| 2008/09/16 | 7,360 | 7,450 | 7,270 | 7,290 | 1,351,300 |
| 2008/09/12 | 7,720 | 7,800 | 7,610 | 7,760 | 2,935,700 |
| 2008/09/11 | 7,590 | 7,670 | 7,510 | 7,540 | 941,800 |
| 2008/09/10 | 7,670 | 7,730 | 7,530 | 7,690 | 1,192,000 |
| 2008/09/09 | 8,000 | 8,010 | 7,820 | 7,870 | 736,100 |
| 2008/09/08 | 8,000 | 8,170 | 7,960 | 8,060 | 1,425,900 |
| 2008/09/05 | 7,640 | 7,700 | 7,530 | 7,620 | 1,380,800 |
| 2008/09/04 | 7,870 | 7,870 | 7,670 | 7,840 | 1,487,000 |
| 2008/09/03 | 7,960 | 8,030 | 7,870 | 7,880 | 1,193,400 |
| 2008/09/02 | 8,120 | 8,190 | 7,760 | 7,920 | 1,453,900 |
| 2008/09/01 | 8,150 | 8,230 | 8,130 | 8,160 | 742,700 |
| 2008/08/29 | 8,220 | 8,270 | 8,160 | 8,220 | 1,369,000 |
| 2008/08/28 | 8,190 | 8,190 | 8,030 | 8,120 | 1,481,600 |
| 2008/08/27 | 8,090 | 8,150 | 8,030 | 8,090 | 1,433,500 |
| 2008/08/26 | 7,980 | 8,050 | 7,960 | 8,010 | 1,510,300 |
| 2008/08/25 | 8,290 | 8,340 | 8,160 | 8,160 | 909,900 |
| 2008/08/22 | 8,250 | 8,280 | 8,060 | 8,120 | 1,260,200 |
| 2008/08/21 | 8,410 | 8,420 | 8,280 | 8,330 | 912,800 |
| 2008/08/20 | 8,400 | 8,490 | 8,280 | 8,390 | 1,258,600 |
| 2008/08/19 | 8,730 | 8,730 | 8,400 | 8,500 | 1,234,900 |
| 2008/08/18 | 8,630 | 8,940 | 8,630 | 8,730 | 1,095,400 |
| 2008/08/15 | 8,710 | 8,760 | 8,640 | 8,690 | 606,000 |
| 2008/08/14 | 8,650 | 8,730 | 8,480 | 8,590 | 920,600 |
| 2008/08/13 | 8,870 | 8,890 | 8,620 | 8,680 | 1,155,200 |
| 2008/08/12 | 9,150 | 9,180 | 8,810 | 8,840 | 1,346,800 |
| 2008/08/11 | 8,920 | 9,180 | 8,900 | 9,120 | 1,211,800 |
| 2008/08/08 | 8,780 | 8,930 | 8,610 | 8,840 | 2,262,600 |
| 2008/08/07 | 8,680 | 8,820 | 8,670 | 8,780 | 1,295,500 |
| 2008/08/06 | 8,700 | 8,720 | 8,540 | 8,580 | 1,563,000 |
| 2008/08/05 | 8,250 | 8,530 | 8,250 | 8,400 | 1,373,700 |
| 2008/08/04 | 8,500 | 8,500 | 8,270 | 8,290 | 2,086,300 |
| 2008/08/01 | 8,580 | 8,630 | 8,490 | 8,510 | 1,534,500 |
| 2008/07/31 | 8,960 | 8,960 | 8,530 | 8,620 | 1,977,300 |
| 2008/07/30 | 8,880 | 8,950 | 8,740 | 8,860 | 1,533,000 |
| 2008/07/29 | 9,030 | 9,040 | 8,730 | 8,870 | 2,411,300 |
| 2008/07/28 | 9,250 | 9,440 | 9,110 | 9,200 | 2,502,400 |
| 2008/07/25 | 9,870 | 9,870 | 9,300 | 9,350 | 3,290,900 |
| 2008/07/24 | 10,080 | 10,130 | 9,930 | 10,070 | 1,253,300 |
| 2008/07/23 | 9,960 | 10,050 | 9,840 | 9,980 | 1,673,200 |
| 2008/07/22 | 9,580 | 9,720 | 9,430 | 9,660 | 1,216,500 |
| 2008/07/18 | 9,440 | 9,530 | 9,220 | 9,280 | 1,159,900 |
| 2008/07/17 | 9,320 | 9,450 | 9,240 | 9,410 | 1,066,500 |
| 2008/07/16 | 9,110 | 9,230 | 9,040 | 9,220 | 1,216,200 |
| 2008/07/15 | 9,320 | 9,380 | 9,210 | 9,210 | 1,142,600 |
| 2008/07/14 | 9,410 | 9,640 | 9,410 | 9,510 | 892,200 |
| 2008/07/11 | 9,570 | 9,580 | 9,320 | 9,450 | 2,025,900 |
| 2008/07/10 | 9,460 | 9,560 | 9,380 | 9,470 | 1,003,400 |
| 2008/07/09 | 9,760 | 9,820 | 9,520 | 9,560 | 1,072,100 |
| 2008/07/08 | 9,700 | 9,730 | 9,450 | 9,470 | 1,585,600 |
| 2008/07/07 | 9,720 | 9,910 | 9,650 | 9,820 | 1,068,100 |
| 2008/07/04 | 9,900 | 9,950 | 9,750 | 9,820 | 1,250,600 |
| 2008/07/03 | 9,900 | 9,940 | 9,580 | 9,860 | 2,304,100 |
| 2008/07/02 | 10,030 | 10,030 | 9,820 | 9,900 | 2,027,900 |
| 2008/07/01 | 10,010 | 10,080 | 9,900 | 9,900 | 3,712,700 |
| 2008/06/30 | 10,800 | 10,800 | 10,370 | 10,370 | 1,679,200 |
| 2008/06/27 | 10,750 | 10,770 | 10,590 | 10,700 | 2,025,500 |
| 2008/06/26 | 11,280 | 11,310 | 11,050 | 11,180 | 2,097,400 |
| 2008/06/25 | 11,450 | 11,540 | 11,280 | 11,400 | 958,400 |
| 2008/06/24 | 11,630 | 11,680 | 11,500 | 11,560 | 936,400 |
| 2008/06/23 | 11,430 | 11,850 | 11,400 | 11,800 | 1,410,400 |
| 2008/06/20 | 11,680 | 11,900 | 11,530 | 11,630 | 1,058,000 |
| 2008/06/19 | 11,660 | 11,680 | 11,520 | 11,670 | 903,100 |
| 2008/06/18 | 11,690 | 11,960 | 11,680 | 11,860 | 758,700 |
| 2008/06/17 | 11,880 | 11,890 | 11,650 | 11,780 | 1,011,600 |
| 2008/06/16 | 11,580 | 11,810 | 11,500 | 11,760 | 1,057,900 |
| 2008/06/13 | 11,360 | 11,510 | 11,260 | 11,380 | 5,689,800 |
| 2008/06/12 | 11,000 | 11,180 | 11,000 | 11,160 | 969,000 |
| 2008/06/11 | 11,290 | 11,410 | 11,070 | 11,400 | 1,058,200 |
| 2008/06/10 | 11,450 | 11,450 | 10,990 | 11,090 | 1,031,300 |
| 2008/06/09 | 11,300 | 11,360 | 11,240 | 11,250 | 806,400 |
| 2008/06/06 | 11,840 | 11,840 | 11,680 | 11,700 | 641,500 |
| 2008/06/05 | 11,630 | 11,690 | 11,450 | 11,550 | 1,008,700 |
| 2008/06/04 | 11,730 | 11,840 | 11,690 | 11,830 | 1,011,900 |
| 2008/06/03 | 11,520 | 11,730 | 11,480 | 11,730 | 1,353,700 |
| 2008/06/02 | 11,540 | 11,740 | 11,410 | 11,720 | 1,322,400 |
| 2008/05/30 | 11,100 | 11,480 | 11,040 | 11,450 | 1,307,600 |
| 2008/05/29 | 10,780 | 11,100 | 10,750 | 11,080 | 1,321,100 |
| 2008/05/28 | 10,750 | 10,890 | 10,480 | 10,540 | 974,400 |
| 2008/05/27 | 10,540 | 10,770 | 10,540 | 10,710 | 665,900 |
| 2008/05/26 | 10,660 | 10,710 | 10,450 | 10,520 | 1,030,100 |
| 2008/05/23 | 10,760 | 11,030 | 10,690 | 10,890 | 768,100 |
| 2008/05/22 | 10,570 | 10,980 | 10,500 | 10,940 | 1,088,200 |
| 2008/05/21 | 10,870 | 11,030 | 10,820 | 10,860 | 920,400 |
| 2008/05/20 | 10,810 | 11,060 | 10,810 | 10,910 | 670,500 |
| 2008/05/19 | 10,970 | 11,050 | 10,880 | 11,010 | 715,800 |
| 2008/05/16 | 11,220 | 11,250 | 10,910 | 10,960 | 698,800 |
| 2008/05/15 | 11,010 | 11,110 | 10,960 | 11,020 | 1,092,100 |
| 2008/05/14 | 10,760 | 11,100 | 10,720 | 11,100 | 1,389,500 |
| 2008/05/13 | 10,780 | 10,800 | 10,480 | 10,730 | 2,230,500 |
| 2008/05/12 | 10,800 | 10,940 | 10,760 | 10,880 | 933,000 |
| 2008/05/09 | 11,140 | 11,260 | 10,980 | 11,000 | 1,852,000 |
| 2008/05/08 | 11,090 | 11,210 | 11,060 | 11,070 | 1,251,600 |
| 2008/05/07 | 11,550 | 11,650 | 11,240 | 11,290 | 1,338,400 |
| 2008/05/02 | 11,350 | 11,490 | 11,340 | 11,450 | 1,265,500 |
| 2008/05/01 | 10,940 | 11,090 | 10,940 | 11,040 | 1,199,600 |
| 2008/04/30 | 10,610 | 11,130 | 10,590 | 10,930 | 1,996,100 |
| 2008/04/28 | 10,570 | 10,880 | 10,570 | 10,860 | 1,518,700 |
| 2008/04/25 | 10,430 | 10,560 | 10,320 | 10,560 | 2,054,400 |
| 2008/04/24 | 10,030 | 10,070 | 9,650 | 9,880 | 2,322,200 |
| 2008/04/23 | 9,920 | 10,100 | 9,920 | 9,930 | 591,600 |
| 2008/04/22 | 10,130 | 10,170 | 10,010 | 10,060 | 1,125,000 |
| 2008/04/21 | 10,250 | 10,280 | 10,030 | 10,120 | 918,000 |
| 2008/04/18 | 9,790 | 9,890 | 9,760 | 9,860 | 865,000 |
| 2008/04/17 | 9,680 | 9,940 | 9,680 | 9,880 | 1,424,600 |
| 2008/04/16 | 9,480 | 9,560 | 9,400 | 9,400 | 673,700 |
| 2008/04/15 | 9,240 | 9,450 | 9,180 | 9,380 | 978,100 |
| 2008/04/14 | 9,210 | 9,330 | 9,160 | 9,260 | 1,051,000 |
| 2008/04/11 | 9,390 | 9,650 | 9,360 | 9,610 | 2,359,600 |
| 2008/04/10 | 9,650 | 9,650 | 9,260 | 9,260 | 2,280,200 |
| 2008/04/09 | 9,930 | 10,010 | 9,720 | 9,870 | 992,800 |
| 2008/04/08 | 9,940 | 10,190 | 9,920 | 9,920 | 728,400 |
| 2008/04/07 | 10,050 | 10,120 | 9,950 | 10,100 | 759,700 |
| 2008/04/04 | 9,940 | 10,050 | 9,870 | 10,040 | 651,100 |
| 2008/04/03 | 9,810 | 9,980 | 9,750 | 9,970 | 806,400 |
| 2008/04/02 | 9,720 | 9,840 | 9,680 | 9,810 | 1,139,000 |
| 2008/04/01 | 9,380 | 9,620 | 9,310 | 9,420 | 1,057,800 |
| 2008/03/31 | 9,580 | 9,670 | 9,380 | 9,480 | 918,900 |
| 2008/03/28 | 9,260 | 9,700 | 9,200 | 9,680 | 992,900 |
| 2008/03/27 | 9,300 | 9,360 | 9,180 | 9,360 | 972,300 |
| 2008/03/26 | 9,490 | 9,600 | 9,430 | 9,510 | 612,600 |
| 2008/03/25 | 9,380 | 9,580 | 9,300 | 9,560 | 751,400 |
| 2008/03/24 | 9,300 | 9,370 | 9,250 | 9,280 | 524,700 |
| 2008/03/21 | 9,310 | 9,390 | 9,200 | 9,360 | 741,000 |
| 2008/03/19 | 9,330 | 9,380 | 9,010 | 9,140 | 960,500 |
| 2008/03/18 | 8,910 | 9,030 | 8,860 | 9,030 | 1,371,500 |
| 2008/03/17 | 8,960 | 9,050 | 8,640 | 8,710 | 1,669,900 |
| 2008/03/14 | 9,100 | 9,230 | 9,000 | 9,060 | 5,101,700 |
| 2008/03/13 | 9,250 | 9,340 | 8,940 | 9,030 | 1,463,400 |
| 2008/03/12 | 9,360 | 9,550 | 9,310 | 9,410 | 1,622,400 |
| 2008/03/11 | 9,000 | 9,240 | 8,930 | 9,160 | 1,059,100 |
| 2008/03/10 | 9,240 | 9,420 | 8,990 | 9,120 | 1,311,300 |
| 2008/03/07 | 9,200 | 9,320 | 9,100 | 9,230 | 1,209,800 |
| 2008/03/06 | 9,410 | 9,740 | 9,360 | 9,550 | 1,223,500 |
| 2008/03/05 | 9,350 | 9,390 | 9,260 | 9,310 | 981,300 |
| 2008/03/04 | 9,260 | 9,360 | 9,100 | 9,300 | 1,177,800 |
| 2008/03/03 | 9,420 | 9,420 | 9,060 | 9,060 | 2,713,300 |
| 2008/02/29 | 10,010 | 10,050 | 9,850 | 9,920 | 1,294,500 |
| 2008/02/28 | 10,310 | 10,440 | 10,200 | 10,380 | 831,000 |
| 2008/02/27 | 10,460 | 10,460 | 10,330 | 10,460 | 833,200 |
| 2008/02/26 | 10,400 | 10,420 | 10,200 | 10,280 | 919,300 |
| 2008/02/25 | 10,000 | 10,350 | 10,000 | 10,250 | 1,750,500 |
| 2008/02/22 | 9,860 | 10,040 | 9,780 | 9,980 | 1,500,700 |
| 2008/02/21 | 9,770 | 10,040 | 9,710 | 9,960 | 1,615,700 |
| 2008/02/20 | 10,060 | 10,190 | 9,660 | 9,670 | 1,606,100 |
| 2008/02/19 | 10,020 | 10,250 | 9,950 | 10,230 | 1,045,200 |
| 2008/02/18 | 9,960 | 10,190 | 9,940 | 10,010 | 759,500 |
| 2008/02/15 | 9,650 | 9,940 | 9,520 | 9,850 | 973,400 |
| 2008/02/14 | 9,550 | 9,820 | 9,520 | 9,770 | 1,589,000 |
| 2008/02/13 | 9,040 | 9,350 | 9,040 | 9,300 | 1,447,900 |
| 2008/02/12 | 8,950 | 9,030 | 8,880 | 8,940 | 1,284,800 |
| 2008/02/08 | 9,160 | 9,210 | 8,850 | 8,920 | 2,193,900 |
| 2008/02/07 | 9,060 | 9,360 | 9,030 | 9,290 | 1,262,100 |
| 2008/02/06 | 9,160 | 9,200 | 8,990 | 9,160 | 1,994,000 |
| 2008/02/05 | 9,700 | 9,730 | 9,420 | 9,560 | 1,399,200 |
| 2008/02/04 | 9,360 | 9,760 | 9,340 | 9,730 | 1,378,300 |
| 2008/02/01 | 9,200 | 9,430 | 9,160 | 9,260 | 1,184,700 |
| 2008/01/31 | 8,860 | 9,460 | 8,840 | 9,380 | 1,588,000 |
| 2008/01/30 | 9,210 | 9,210 | 8,960 | 9,060 | 1,792,600 |
| 2008/01/29 | 9,220 | 9,230 | 8,960 | 9,110 | 2,209,600 |
| 2008/01/28 | 9,150 | 9,150 | 8,500 | 8,500 | 2,952,400 |
| 2008/01/25 | 8,990 | 9,350 | 8,990 | 9,350 | 1,468,200 |
| 2008/01/24 | 8,670 | 8,800 | 8,580 | 8,790 | 2,327,700 |
| 2008/01/23 | 8,730 | 8,790 | 8,420 | 8,540 | 2,680,000 |
| 2008/01/22 | 8,300 | 8,750 | 8,290 | 8,540 | 2,131,400 |
| 2008/01/21 | 9,000 | 9,150 | 8,700 | 8,710 | 1,385,100 |
| 2008/01/18 | 8,690 | 9,380 | 8,620 | 9,170 | 3,058,500 |
| 2008/01/17 | 8,550 | 9,000 | 8,460 | 9,000 | 3,418,400 |
| 2008/01/16 | 8,550 | 8,670 | 8,280 | 8,300 | 3,704,100 |
| 2008/01/15 | 9,310 | 9,370 | 9,150 | 9,250 | 1,406,300 |
| 2008/01/11 | 9,570 | 9,910 | 9,370 | 9,410 | 2,016,700 |
| 2008/01/10 | 9,630 | 9,810 | 9,630 | 9,640 | 1,126,600 |
| 2008/01/09 | 9,530 | 9,730 | 9,160 | 9,730 | 3,352,200 |
| 2008/01/08 | 10,100 | 10,110 | 9,550 | 9,710 | 2,794,600 |
| 2008/01/07 | 10,170 | 10,350 | 10,130 | 10,220 | 793,600 |
| 2008/01/04 | 10,080 | 10,280 | 10,030 | 10,280 | 1,082,000 |