アイシン(7259)の株価時系列情報
アイシン(7259)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 | 1,208 | 1,235 | 1,186 | 1,235 | 344,300 |
| 2008/12/29 | 1,209 | 1,211 | 1,180 | 1,210 | 592,700 |
| 2008/12/26 | 1,200 | 1,210 | 1,176 | 1,208 | 832,600 |
| 2008/12/25 | 1,117 | 1,165 | 1,102 | 1,160 | 1,026,700 |
| 2008/12/24 | 1,147 | 1,167 | 1,124 | 1,156 | 1,363,300 |
| 2008/12/22 | 1,154 | 1,182 | 1,130 | 1,170 | 1,411,300 |
| 2008/12/19 | 1,109 | 1,140 | 1,097 | 1,117 | 1,507,500 |
| 2008/12/18 | 1,161 | 1,163 | 1,122 | 1,149 | 2,537,000 |
| 2008/12/17 | 1,251 | 1,258 | 1,185 | 1,221 | 1,753,100 |
| 2008/12/16 | 1,199 | 1,255 | 1,193 | 1,233 | 2,232,700 |
| 2008/12/15 | 1,180 | 1,246 | 1,175 | 1,239 | 1,577,900 |
| 2008/12/12 | 1,216 | 1,250 | 1,099 | 1,116 | 2,103,700 |
| 2008/12/11 | 1,250 | 1,292 | 1,221 | 1,287 | 2,110,700 |
| 2008/12/10 | 1,230 | 1,326 | 1,168 | 1,300 | 2,187,300 |
| 2008/12/09 | 1,166 | 1,228 | 1,161 | 1,206 | 1,064,900 |
| 2008/12/08 | 1,098 | 1,158 | 1,071 | 1,146 | 1,423,700 |
| 2008/12/05 | 1,125 | 1,129 | 1,068 | 1,078 | 2,359,700 |
| 2008/12/04 | 1,184 | 1,200 | 1,133 | 1,145 | 1,994,500 |
| 2008/12/03 | 1,234 | 1,235 | 1,152 | 1,180 | 1,557,700 |
| 2008/12/02 | 1,221 | 1,241 | 1,193 | 1,196 | 1,684,800 |
| 2008/12/01 | 1,283 | 1,290 | 1,235 | 1,263 | 1,533,500 |
| 2008/11/28 | 1,301 | 1,308 | 1,253 | 1,263 | 1,521,100 |
| 2008/11/27 | 1,292 | 1,341 | 1,268 | 1,281 | 1,326,400 |
| 2008/11/26 | 1,292 | 1,319 | 1,262 | 1,272 | 1,742,400 |
| 2008/11/25 | 1,410 | 1,420 | 1,298 | 1,352 | 1,467,000 |
| 2008/11/21 | 1,217 | 1,354 | 1,194 | 1,324 | 2,037,900 |
| 2008/11/20 | 1,301 | 1,310 | 1,255 | 1,264 | 1,579,600 |
| 2008/11/19 | 1,422 | 1,440 | 1,339 | 1,370 | 1,464,000 |
| 2008/11/18 | 1,420 | 1,452 | 1,373 | 1,413 | 1,837,100 |
| 2008/11/17 | 1,380 | 1,507 | 1,363 | 1,452 | 1,626,700 |
| 2008/11/14 | 1,484 | 1,535 | 1,407 | 1,420 | 1,980,100 |
| 2008/11/13 | 1,451 | 1,483 | 1,413 | 1,440 | 1,199,100 |
| 2008/11/12 | 1,500 | 1,536 | 1,460 | 1,481 | 1,524,000 |
| 2008/11/11 | 1,555 | 1,612 | 1,527 | 1,539 | 2,055,500 |
| 2008/11/10 | 1,650 | 1,710 | 1,630 | 1,675 | 1,659,900 |
| 2008/11/07 | 1,487 | 1,647 | 1,481 | 1,575 | 2,475,300 |
| 2008/11/06 | 2,010 | 2,035 | 1,765 | 1,781 | 3,723,900 |
| 2008/11/05 | 2,000 | 2,180 | 1,996 | 2,165 | 1,693,200 |
| 2008/11/04 | 1,894 | 1,894 | 1,803 | 1,880 | 2,008,700 |
| 2008/10/31 | 1,664 | 1,835 | 1,651 | 1,683 | 1,418,900 |
| 2008/10/30 | 1,650 | 1,860 | 1,625 | 1,814 | 1,413,100 |
| 2008/10/29 | 1,640 | 1,674 | 1,531 | 1,620 | 1,442,100 |
| 2008/10/28 | 1,358 | 1,558 | 1,352 | 1,538 | 2,084,700 |
| 2008/10/27 | 1,505 | 1,595 | 1,358 | 1,358 | 1,789,100 |
| 2008/10/24 | 1,718 | 1,718 | 1,545 | 1,565 | 1,750,900 |
| 2008/10/23 | 1,706 | 1,724 | 1,636 | 1,722 | 1,147,400 |
| 2008/10/22 | 1,930 | 1,932 | 1,805 | 1,816 | 1,944,800 |
| 2008/10/21 | 1,987 | 2,020 | 1,955 | 2,020 | 1,756,600 |
| 2008/10/20 | 1,935 | 1,956 | 1,870 | 1,949 | 1,058,600 |
| 2008/10/17 | 1,800 | 1,931 | 1,800 | 1,905 | 1,586,200 |
| 2008/10/16 | 1,780 | 1,899 | 1,742 | 1,829 | 1,524,100 |
| 2008/10/15 | 1,970 | 2,020 | 1,931 | 2,000 | 1,937,000 |
| 2008/10/14 | 1,920 | 1,995 | 1,882 | 1,982 | 1,702,800 |
| 2008/10/10 | 1,545 | 1,737 | 1,545 | 1,721 | 1,962,900 |
| 2008/10/09 | 1,741 | 1,900 | 1,726 | 1,815 | 1,408,400 |
| 2008/10/08 | 1,877 | 1,906 | 1,752 | 1,771 | 1,476,100 |
| 2008/10/07 | 1,965 | 2,015 | 1,871 | 1,997 | 2,796,000 |
| 2008/10/06 | 2,015 | 2,125 | 2,015 | 2,045 | 1,319,300 |
| 2008/10/03 | 2,215 | 2,240 | 2,100 | 2,135 | 1,390,700 |
| 2008/10/02 | 2,405 | 2,405 | 2,240 | 2,265 | 1,585,000 |
| 2008/10/01 | 2,485 | 2,515 | 2,380 | 2,410 | 1,996,600 |
| 2008/09/30 | 2,360 | 2,550 | 2,345 | 2,525 | 1,616,100 |
| 2008/09/29 | 2,660 | 2,665 | 2,535 | 2,535 | 1,910,900 |
| 2008/09/26 | 2,685 | 2,745 | 2,620 | 2,660 | 1,585,200 |
| 2008/09/25 | 2,650 | 2,710 | 2,610 | 2,685 | 1,219,800 |
| 2008/09/24 | 2,610 | 2,690 | 2,580 | 2,675 | 1,075,900 |
| 2008/09/22 | 2,645 | 2,690 | 2,605 | 2,685 | 800,200 |
| 2008/09/19 | 2,565 | 2,620 | 2,540 | 2,600 | 1,427,100 |
| 2008/09/18 | 2,435 | 2,535 | 2,380 | 2,520 | 1,598,800 |
| 2008/09/17 | 2,585 | 2,610 | 2,500 | 2,525 | 1,389,600 |
| 2008/09/16 | 2,465 | 2,565 | 2,450 | 2,545 | 1,437,500 |
| 2008/09/12 | 2,685 | 2,700 | 2,640 | 2,665 | 1,610,000 |
| 2008/09/11 | 2,745 | 2,750 | 2,660 | 2,665 | 1,522,700 |
| 2008/09/10 | 2,720 | 2,835 | 2,720 | 2,800 | 1,130,400 |
| 2008/09/09 | 2,820 | 2,820 | 2,770 | 2,800 | 1,117,900 |
| 2008/09/08 | 2,845 | 2,890 | 2,810 | 2,825 | 1,432,900 |
| 2008/09/05 | 2,780 | 2,840 | 2,750 | 2,815 | 2,110,300 |
| 2008/09/04 | 2,800 | 2,875 | 2,785 | 2,820 | 2,164,500 |
| 2008/09/03 | 2,740 | 2,810 | 2,725 | 2,810 | 1,812,700 |
| 2008/09/02 | 2,755 | 2,780 | 2,665 | 2,680 | 1,494,400 |
| 2008/09/01 | 2,815 | 2,825 | 2,750 | 2,755 | 1,337,600 |
| 2008/08/29 | 2,830 | 2,925 | 2,830 | 2,900 | 2,093,300 |
| 2008/08/28 | 2,820 | 2,835 | 2,730 | 2,810 | 2,011,700 |
| 2008/08/27 | 2,770 | 2,775 | 2,700 | 2,755 | 1,506,400 |
| 2008/08/26 | 2,640 | 2,765 | 2,635 | 2,760 | 1,383,000 |
| 2008/08/25 | 2,660 | 2,730 | 2,660 | 2,700 | 1,504,500 |
| 2008/08/22 | 2,650 | 2,660 | 2,590 | 2,615 | 1,502,100 |
| 2008/08/21 | 2,750 | 2,755 | 2,695 | 2,710 | 1,106,600 |
| 2008/08/20 | 2,705 | 2,745 | 2,690 | 2,710 | 1,172,700 |
| 2008/08/19 | 2,775 | 2,800 | 2,735 | 2,740 | 1,194,400 |
| 2008/08/18 | 2,815 | 2,915 | 2,800 | 2,855 | 1,134,400 |
| 2008/08/15 | 2,745 | 2,835 | 2,745 | 2,825 | 1,454,500 |
| 2008/08/14 | 2,870 | 2,890 | 2,795 | 2,800 | 1,030,700 |
| 2008/08/13 | 2,860 | 2,875 | 2,815 | 2,840 | 1,231,900 |
| 2008/08/12 | 2,900 | 2,950 | 2,885 | 2,900 | 1,620,600 |
| 2008/08/11 | 2,835 | 2,940 | 2,835 | 2,925 | 1,629,700 |
| 2008/08/08 | 2,770 | 2,865 | 2,745 | 2,830 | 2,161,200 |
| 2008/08/07 | 2,800 | 2,815 | 2,740 | 2,770 | 1,409,500 |
| 2008/08/06 | 2,740 | 2,780 | 2,715 | 2,760 | 2,288,200 |
| 2008/08/05 | 2,665 | 2,745 | 2,645 | 2,695 | 1,455,700 |
| 2008/08/04 | 2,760 | 2,780 | 2,630 | 2,650 | 2,025,600 |
| 2008/08/01 | 2,820 | 2,860 | 2,755 | 2,800 | 2,260,700 |
| 2008/07/31 | 2,790 | 2,840 | 2,770 | 2,825 | 4,472,200 |
| 2008/07/30 | 3,080 | 3,110 | 2,945 | 3,000 | 3,726,500 |
| 2008/07/29 | 3,080 | 3,090 | 3,020 | 3,040 | 1,978,800 |
| 2008/07/28 | 3,260 | 3,300 | 3,240 | 3,280 | 1,520,700 |
| 2008/07/25 | 3,270 | 3,280 | 3,200 | 3,210 | 762,300 |
| 2008/07/24 | 3,200 | 3,310 | 3,170 | 3,280 | 1,553,500 |
| 2008/07/23 | 3,170 | 3,210 | 3,140 | 3,170 | 1,650,900 |
| 2008/07/22 | 3,200 | 3,270 | 3,170 | 3,270 | 840,600 |
| 2008/07/18 | 3,230 | 3,250 | 3,150 | 3,150 | 1,339,300 |
| 2008/07/17 | 3,220 | 3,280 | 3,190 | 3,220 | 1,454,000 |
| 2008/07/16 | 3,200 | 3,300 | 3,190 | 3,220 | 1,582,000 |
| 2008/07/15 | 3,330 | 3,330 | 3,250 | 3,280 | 1,560,700 |
| 2008/07/14 | 3,430 | 3,470 | 3,350 | 3,350 | 1,192,200 |
| 2008/07/11 | 3,480 | 3,490 | 3,390 | 3,420 | 911,200 |
| 2008/07/10 | 3,390 | 3,470 | 3,380 | 3,440 | 754,400 |
| 2008/07/09 | 3,510 | 3,550 | 3,430 | 3,440 | 738,000 |
| 2008/07/08 | 3,430 | 3,540 | 3,430 | 3,450 | 1,111,600 |
| 2008/07/07 | 3,420 | 3,490 | 3,410 | 3,460 | 634,300 |
| 2008/07/04 | 3,440 | 3,470 | 3,410 | 3,470 | 562,100 |
| 2008/07/03 | 3,410 | 3,460 | 3,380 | 3,420 | 1,122,100 |
| 2008/07/02 | 3,560 | 3,570 | 3,450 | 3,490 | 965,700 |
| 2008/07/01 | 3,520 | 3,590 | 3,480 | 3,550 | 1,058,000 |
| 2008/06/30 | 3,580 | 3,580 | 3,460 | 3,480 | 868,000 |
| 2008/06/27 | 3,510 | 3,570 | 3,470 | 3,550 | 1,144,900 |
| 2008/06/26 | 3,590 | 3,630 | 3,550 | 3,550 | 840,700 |
| 2008/06/25 | 3,600 | 3,630 | 3,540 | 3,620 | 1,020,100 |
| 2008/06/24 | 3,620 | 3,680 | 3,600 | 3,650 | 808,900 |
| 2008/06/23 | 3,580 | 3,650 | 3,530 | 3,610 | 1,012,700 |
| 2008/06/20 | 3,750 | 3,760 | 3,660 | 3,680 | 804,400 |
| 2008/06/19 | 3,730 | 3,730 | 3,680 | 3,720 | 939,700 |
| 2008/06/18 | 3,730 | 3,830 | 3,710 | 3,830 | 1,125,000 |
| 2008/06/17 | 3,750 | 3,760 | 3,690 | 3,710 | 843,800 |
| 2008/06/16 | 3,850 | 3,850 | 3,740 | 3,770 | 1,310,500 |
| 2008/06/13 | 3,730 | 3,790 | 3,690 | 3,780 | 935,800 |
| 2008/06/12 | 3,710 | 3,740 | 3,680 | 3,730 | 1,048,000 |
| 2008/06/11 | 3,770 | 3,840 | 3,750 | 3,810 | 935,900 |
| 2008/06/10 | 3,670 | 3,800 | 3,670 | 3,730 | 1,354,000 |
| 2008/06/09 | 3,750 | 3,820 | 3,750 | 3,770 | 977,200 |
| 2008/06/06 | 3,950 | 3,980 | 3,890 | 3,900 | 1,286,100 |
| 2008/06/05 | 3,840 | 3,890 | 3,810 | 3,890 | 1,207,700 |
| 2008/06/04 | 3,690 | 3,870 | 3,670 | 3,860 | 2,548,100 |
| 2008/06/03 | 3,660 | 3,690 | 3,620 | 3,660 | 881,900 |
| 2008/06/02 | 3,710 | 3,760 | 3,680 | 3,730 | 1,927,700 |
| 2008/05/30 | 3,620 | 3,700 | 3,590 | 3,690 | 2,772,700 |
| 2008/05/29 | 3,390 | 3,450 | 3,360 | 3,450 | 1,101,800 |
| 2008/05/28 | 3,490 | 3,490 | 3,340 | 3,340 | 1,175,800 |
| 2008/05/27 | 3,460 | 3,470 | 3,390 | 3,450 | 799,600 |
| 2008/05/26 | 3,410 | 3,440 | 3,340 | 3,360 | 1,070,800 |
| 2008/05/23 | 3,520 | 3,540 | 3,460 | 3,460 | 1,249,000 |
| 2008/05/22 | 3,480 | 3,560 | 3,470 | 3,550 | 831,300 |
| 2008/05/21 | 3,550 | 3,570 | 3,500 | 3,530 | 774,300 |
| 2008/05/20 | 3,640 | 3,680 | 3,550 | 3,600 | 1,137,300 |
| 2008/05/19 | 3,600 | 3,660 | 3,570 | 3,660 | 762,100 |
| 2008/05/16 | 3,630 | 3,650 | 3,570 | 3,610 | 509,900 |
| 2008/05/15 | 3,550 | 3,640 | 3,540 | 3,580 | 1,578,400 |
| 2008/05/14 | 3,550 | 3,570 | 3,460 | 3,500 | 1,633,400 |
| 2008/05/13 | 3,580 | 3,610 | 3,530 | 3,560 | 864,200 |
| 2008/05/12 | 3,490 | 3,550 | 3,460 | 3,540 | 1,033,100 |
| 2008/05/09 | 3,620 | 3,650 | 3,490 | 3,540 | 1,274,200 |
| 2008/05/08 | 3,710 | 3,740 | 3,650 | 3,650 | 735,800 |
| 2008/05/07 | 3,790 | 3,820 | 3,680 | 3,720 | 1,626,700 |
| 2008/05/02 | 3,710 | 3,770 | 3,640 | 3,750 | 1,445,000 |
| 2008/05/01 | 3,590 | 3,720 | 3,590 | 3,660 | 1,311,600 |
| 2008/04/30 | 3,630 | 3,710 | 3,590 | 3,630 | 1,577,700 |
| 2008/04/28 | 3,700 | 3,750 | 3,650 | 3,710 | 1,763,300 |
| 2008/04/25 | 3,510 | 3,670 | 3,500 | 3,650 | 2,158,400 |
| 2008/04/24 | 3,510 | 3,520 | 3,420 | 3,460 | 1,360,000 |
| 2008/04/23 | 3,500 | 3,560 | 3,460 | 3,510 | 1,344,900 |
| 2008/04/22 | 3,520 | 3,550 | 3,480 | 3,520 | 2,039,800 |
| 2008/04/21 | 3,670 | 3,770 | 3,660 | 3,700 | 1,573,100 |
| 2008/04/18 | 3,550 | 3,590 | 3,490 | 3,590 | 871,100 |
| 2008/04/17 | 3,500 | 3,600 | 3,490 | 3,510 | 1,335,800 |
| 2008/04/16 | 3,480 | 3,500 | 3,420 | 3,430 | 1,015,500 |
| 2008/04/15 | 3,460 | 3,470 | 3,360 | 3,410 | 1,302,800 |
| 2008/04/14 | 3,430 | 3,490 | 3,410 | 3,470 | 1,349,500 |
| 2008/04/11 | 3,510 | 3,590 | 3,490 | 3,580 | 1,081,800 |
| 2008/04/10 | 3,510 | 3,510 | 3,410 | 3,420 | 1,141,300 |
| 2008/04/09 | 3,590 | 3,640 | 3,510 | 3,530 | 1,451,800 |
| 2008/04/08 | 3,500 | 3,550 | 3,480 | 3,550 | 1,125,100 |
| 2008/04/07 | 3,470 | 3,580 | 3,470 | 3,500 | 2,242,300 |
| 2008/04/04 | 3,600 | 3,620 | 3,440 | 3,470 | 1,933,700 |
| 2008/04/03 | 3,710 | 3,720 | 3,580 | 3,640 | 1,720,500 |
| 2008/04/02 | 3,700 | 3,730 | 3,670 | 3,690 | 1,656,500 |
| 2008/04/01 | 3,620 | 3,630 | 3,510 | 3,520 | 2,436,900 |
| 2008/03/31 | 3,760 | 3,780 | 3,620 | 3,720 | 1,485,600 |
| 2008/03/28 | 3,690 | 3,870 | 3,560 | 3,810 | 1,945,900 |
| 2008/03/27 | 3,750 | 3,750 | 3,670 | 3,700 | 1,062,400 |
| 2008/03/26 | 3,820 | 3,850 | 3,740 | 3,770 | 758,900 |
| 2008/03/25 | 3,710 | 3,810 | 3,690 | 3,790 | 1,312,900 |
| 2008/03/24 | 3,670 | 3,720 | 3,650 | 3,660 | 801,400 |
| 2008/03/21 | 3,680 | 3,740 | 3,630 | 3,720 | 1,315,200 |
| 2008/03/19 | 3,720 | 3,730 | 3,580 | 3,630 | 1,128,100 |
| 2008/03/18 | 3,470 | 3,600 | 3,450 | 3,580 | 1,056,000 |
| 2008/03/17 | 3,670 | 3,670 | 3,490 | 3,520 | 1,386,100 |
| 2008/03/14 | 3,930 | 3,930 | 3,680 | 3,720 | 1,470,600 |
| 2008/03/13 | 3,900 | 3,930 | 3,770 | 3,850 | 1,117,100 |
| 2008/03/12 | 4,090 | 4,110 | 3,880 | 3,900 | 1,609,400 |
| 2008/03/11 | 3,740 | 3,890 | 3,710 | 3,890 | 1,344,400 |
| 2008/03/10 | 3,820 | 3,880 | 3,690 | 3,750 | 1,472,500 |
| 2008/03/07 | 3,720 | 3,940 | 3,710 | 3,890 | 1,530,800 |
| 2008/03/06 | 3,980 | 4,030 | 3,960 | 4,020 | 1,620,500 |
| 2008/03/05 | 3,890 | 3,940 | 3,820 | 3,900 | 1,638,100 |
| 2008/03/04 | 3,990 | 4,000 | 3,880 | 3,900 | 2,349,600 |
| 2008/03/03 | 4,010 | 4,100 | 3,980 | 3,990 | 1,904,600 |
| 2008/02/29 | 4,200 | 4,230 | 4,150 | 4,220 | 1,618,700 |
| 2008/02/28 | 4,350 | 4,450 | 4,350 | 4,400 | 916,700 |
| 2008/02/27 | 4,440 | 4,540 | 4,390 | 4,470 | 2,396,400 |
| 2008/02/26 | 4,570 | 4,600 | 4,460 | 4,490 | 1,824,300 |
| 2008/02/25 | 4,550 | 4,610 | 4,520 | 4,550 | 1,452,700 |
| 2008/02/22 | 4,510 | 4,580 | 4,500 | 4,580 | 1,274,900 |
| 2008/02/21 | 4,510 | 4,610 | 4,500 | 4,550 | 1,633,200 |
| 2008/02/20 | 4,680 | 4,690 | 4,400 | 4,410 | 3,306,600 |
| 2008/02/19 | 4,690 | 4,760 | 4,670 | 4,680 | 979,000 |
| 2008/02/18 | 4,700 | 4,800 | 4,640 | 4,650 | 2,006,600 |
| 2008/02/15 | 4,530 | 4,650 | 4,500 | 4,620 | 1,380,400 |
| 2008/02/14 | 4,500 | 4,600 | 4,490 | 4,540 | 1,338,600 |
| 2008/02/13 | 4,430 | 4,520 | 4,350 | 4,370 | 1,563,600 |
| 2008/02/12 | 4,240 | 4,370 | 4,230 | 4,310 | 2,114,000 |
| 2008/02/08 | 4,220 | 4,280 | 4,200 | 4,230 | 953,200 |
| 2008/02/07 | 4,160 | 4,230 | 4,140 | 4,210 | 1,383,100 |
| 2008/02/06 | 4,150 | 4,200 | 4,080 | 4,110 | 1,788,300 |
| 2008/02/05 | 4,330 | 4,380 | 4,230 | 4,260 | 1,517,400 |
| 2008/02/04 | 4,330 | 4,470 | 4,270 | 4,280 | 1,981,900 |
| 2008/02/01 | 4,230 | 4,290 | 4,200 | 4,230 | 1,857,500 |
| 2008/01/31 | 3,970 | 4,340 | 3,970 | 4,230 | 2,386,200 |
| 2008/01/30 | 4,000 | 4,070 | 3,890 | 3,970 | 1,231,200 |
| 2008/01/29 | 3,880 | 4,030 | 3,880 | 3,990 | 1,986,800 |
| 2008/01/28 | 4,060 | 4,090 | 3,750 | 3,780 | 1,639,900 |
| 2008/01/25 | 3,850 | 4,110 | 3,850 | 4,110 | 1,514,500 |
| 2008/01/24 | 3,780 | 3,830 | 3,720 | 3,750 | 1,304,400 |
| 2008/01/23 | 3,720 | 3,760 | 3,600 | 3,690 | 1,499,400 |
| 2008/01/22 | 3,700 | 3,700 | 3,520 | 3,540 | 1,581,900 |
| 2008/01/21 | 3,920 | 3,920 | 3,750 | 3,750 | 1,702,900 |
| 2008/01/18 | 3,730 | 3,930 | 3,720 | 3,910 | 1,478,700 |
| 2008/01/17 | 3,780 | 3,880 | 3,730 | 3,870 | 1,468,000 |
| 2008/01/16 | 3,800 | 3,870 | 3,710 | 3,740 | 1,560,200 |
| 2008/01/15 | 4,030 | 4,120 | 3,930 | 3,970 | 1,099,700 |
| 2008/01/11 | 4,250 | 4,290 | 4,100 | 4,100 | 1,534,700 |
| 2008/01/10 | 4,370 | 4,370 | 4,180 | 4,190 | 1,324,800 |
| 2008/01/09 | 4,330 | 4,390 | 4,290 | 4,370 | 1,104,200 |
| 2008/01/08 | 4,350 | 4,360 | 4,280 | 4,340 | 948,800 |
| 2008/01/07 | 4,270 | 4,400 | 4,270 | 4,340 | 820,900 |
| 2008/01/04 | 4,470 | 4,480 | 4,370 | 4,370 | 597,800 |