スズキ(7269)の株価時系列情報
スズキ(7269)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 | 1,174 | 1,228 | 1,166 | 1,228 | 690,800 |
| 2008/12/29 | 1,193 | 1,218 | 1,166 | 1,214 | 768,000 |
| 2008/12/26 | 1,202 | 1,211 | 1,177 | 1,206 | 1,015,900 |
| 2008/12/25 | 1,151 | 1,186 | 1,151 | 1,175 | 636,600 |
| 2008/12/24 | 1,232 | 1,232 | 1,159 | 1,162 | 1,854,400 |
| 2008/12/22 | 1,200 | 1,238 | 1,171 | 1,236 | 1,984,400 |
| 2008/12/19 | 1,163 | 1,225 | 1,155 | 1,165 | 2,720,700 |
| 2008/12/18 | 1,125 | 1,185 | 1,112 | 1,154 | 1,895,500 |
| 2008/12/17 | 1,200 | 1,205 | 1,125 | 1,159 | 2,557,400 |
| 2008/12/16 | 1,190 | 1,204 | 1,151 | 1,190 | 2,249,800 |
| 2008/12/15 | 1,153 | 1,238 | 1,152 | 1,226 | 3,645,400 |
| 2008/12/12 | 1,163 | 1,211 | 1,085 | 1,099 | 4,338,500 |
| 2008/12/11 | 1,170 | 1,241 | 1,150 | 1,238 | 3,313,600 |
| 2008/12/10 | 1,128 | 1,238 | 1,128 | 1,230 | 4,091,900 |
| 2008/12/09 | 1,125 | 1,165 | 1,111 | 1,148 | 2,700,100 |
| 2008/12/08 | 1,090 | 1,136 | 1,063 | 1,124 | 2,216,700 |
| 2008/12/05 | 1,052 | 1,082 | 1,037 | 1,043 | 2,794,300 |
| 2008/12/04 | 1,112 | 1,122 | 1,061 | 1,065 | 3,544,600 |
| 2008/12/03 | 1,130 | 1,152 | 1,086 | 1,106 | 2,850,600 |
| 2008/12/02 | 1,110 | 1,173 | 1,103 | 1,125 | 2,851,500 |
| 2008/12/01 | 1,278 | 1,278 | 1,175 | 1,183 | 3,503,200 |
| 2008/11/28 | 1,264 | 1,295 | 1,235 | 1,287 | 2,310,600 |
| 2008/11/27 | 1,274 | 1,305 | 1,260 | 1,273 | 2,604,800 |
| 2008/11/26 | 1,270 | 1,283 | 1,233 | 1,260 | 1,954,000 |
| 2008/11/25 | 1,306 | 1,314 | 1,215 | 1,269 | 3,306,600 |
| 2008/11/21 | 1,155 | 1,276 | 1,140 | 1,255 | 3,484,400 |
| 2008/11/20 | 1,220 | 1,255 | 1,204 | 1,218 | 2,718,800 |
| 2008/11/19 | 1,285 | 1,290 | 1,249 | 1,275 | 3,184,100 |
| 2008/11/18 | 1,343 | 1,385 | 1,300 | 1,305 | 3,841,900 |
| 2008/11/17 | 1,338 | 1,400 | 1,286 | 1,363 | 2,381,800 |
| 2008/11/14 | 1,352 | 1,398 | 1,343 | 1,347 | 3,289,900 |
| 2008/11/13 | 1,344 | 1,370 | 1,308 | 1,332 | 4,233,500 |
| 2008/11/12 | 1,368 | 1,419 | 1,360 | 1,385 | 3,483,400 |
| 2008/11/11 | 1,450 | 1,459 | 1,395 | 1,401 | 2,330,700 |
| 2008/11/10 | 1,500 | 1,500 | 1,418 | 1,470 | 2,148,300 |
| 2008/11/07 | 1,388 | 1,469 | 1,340 | 1,420 | 4,813,900 |
| 2008/11/06 | 1,582 | 1,582 | 1,462 | 1,468 | 3,970,200 |
| 2008/11/05 | 1,532 | 1,648 | 1,532 | 1,648 | 4,702,300 |
| 2008/11/04 | 1,480 | 1,515 | 1,452 | 1,473 | 4,950,100 |
| 2008/10/31 | 1,426 | 1,489 | 1,389 | 1,404 | 2,783,700 |
| 2008/10/30 | 1,308 | 1,500 | 1,280 | 1,500 | 4,423,200 |
| 2008/10/29 | 1,351 | 1,351 | 1,243 | 1,312 | 6,607,800 |
| 2008/10/28 | 1,080 | 1,269 | 1,067 | 1,255 | 4,387,100 |
| 2008/10/27 | 1,203 | 1,247 | 1,068 | 1,100 | 5,960,600 |
| 2008/10/24 | 1,300 | 1,300 | 1,220 | 1,220 | 6,715,900 |
| 2008/10/23 | 1,256 | 1,296 | 1,256 | 1,285 | 6,651,600 |
| 2008/10/22 | 1,517 | 1,517 | 1,451 | 1,456 | 4,739,100 |
| 2008/10/21 | 1,578 | 1,604 | 1,558 | 1,598 | 3,536,800 |
| 2008/10/20 | 1,550 | 1,584 | 1,525 | 1,548 | 2,913,400 |
| 2008/10/17 | 1,500 | 1,560 | 1,482 | 1,525 | 3,509,600 |
| 2008/10/16 | 1,535 | 1,545 | 1,486 | 1,486 | 3,426,400 |
| 2008/10/15 | 1,615 | 1,664 | 1,585 | 1,650 | 3,590,900 |
| 2008/10/14 | 1,636 | 1,676 | 1,602 | 1,675 | 3,474,200 |
| 2008/10/10 | 1,370 | 1,514 | 1,370 | 1,476 | 5,790,200 |
| 2008/10/09 | 1,565 | 1,662 | 1,560 | 1,590 | 4,334,000 |
| 2008/10/08 | 1,608 | 1,640 | 1,545 | 1,564 | 4,625,500 |
| 2008/10/07 | 1,666 | 1,697 | 1,612 | 1,656 | 4,748,200 |
| 2008/10/06 | 1,758 | 1,780 | 1,717 | 1,724 | 5,080,700 |
| 2008/10/03 | 1,848 | 1,857 | 1,765 | 1,782 | 3,513,000 |
| 2008/10/02 | 1,922 | 1,942 | 1,809 | 1,818 | 3,295,000 |
| 2008/10/01 | 1,948 | 1,948 | 1,870 | 1,892 | 3,391,900 |
| 2008/09/30 | 1,890 | 1,949 | 1,822 | 1,918 | 3,908,600 |
| 2008/09/29 | 2,065 | 2,070 | 1,921 | 1,928 | 6,756,300 |
| 2008/09/26 | 2,060 | 2,065 | 2,000 | 2,020 | 3,296,900 |
| 2008/09/25 | 2,035 | 2,070 | 2,000 | 2,045 | 2,860,500 |
| 2008/09/24 | 2,070 | 2,085 | 2,040 | 2,085 | 2,621,100 |
| 2008/09/22 | 2,155 | 2,155 | 2,090 | 2,110 | 5,567,800 |
| 2008/09/19 | 1,987 | 2,050 | 1,955 | 2,035 | 4,497,100 |
| 2008/09/18 | 1,852 | 1,902 | 1,815 | 1,867 | 3,650,900 |
| 2008/09/17 | 1,956 | 1,972 | 1,889 | 1,892 | 3,496,000 |
| 2008/09/16 | 1,930 | 1,930 | 1,886 | 1,926 | 5,287,800 |
| 2008/09/12 | 2,085 | 2,090 | 1,989 | 2,010 | 8,597,200 |
| 2008/09/11 | 2,155 | 2,180 | 2,105 | 2,110 | 3,115,700 |
| 2008/09/10 | 2,170 | 2,230 | 2,150 | 2,215 | 3,767,800 |
| 2008/09/09 | 2,295 | 2,295 | 2,190 | 2,205 | 2,465,700 |
| 2008/09/08 | 2,200 | 2,275 | 2,190 | 2,255 | 3,713,900 |
| 2008/09/05 | 2,155 | 2,190 | 2,130 | 2,165 | 4,057,200 |
| 2008/09/04 | 2,180 | 2,235 | 2,180 | 2,195 | 3,871,500 |
| 2008/09/03 | 2,215 | 2,230 | 2,150 | 2,165 | 3,793,800 |
| 2008/09/02 | 2,250 | 2,260 | 2,175 | 2,185 | 3,031,100 |
| 2008/09/01 | 2,275 | 2,285 | 2,250 | 2,250 | 1,542,100 |
| 2008/08/29 | 2,295 | 2,335 | 2,280 | 2,315 | 2,374,500 |
| 2008/08/28 | 2,275 | 2,280 | 2,235 | 2,255 | 898,700 |
| 2008/08/27 | 2,285 | 2,290 | 2,245 | 2,260 | 1,336,900 |
| 2008/08/26 | 2,260 | 2,320 | 2,240 | 2,305 | 1,764,700 |
| 2008/08/25 | 2,280 | 2,325 | 2,270 | 2,300 | 1,255,000 |
| 2008/08/22 | 2,270 | 2,270 | 2,225 | 2,245 | 1,537,800 |
| 2008/08/21 | 2,300 | 2,305 | 2,250 | 2,260 | 2,060,100 |
| 2008/08/20 | 2,270 | 2,340 | 2,230 | 2,310 | 3,492,800 |
| 2008/08/19 | 2,355 | 2,355 | 2,270 | 2,285 | 2,542,700 |
| 2008/08/18 | 2,350 | 2,410 | 2,330 | 2,375 | 1,850,500 |
| 2008/08/15 | 2,315 | 2,365 | 2,315 | 2,350 | 1,553,400 |
| 2008/08/14 | 2,325 | 2,370 | 2,310 | 2,325 | 1,264,200 |
| 2008/08/13 | 2,300 | 2,350 | 2,295 | 2,325 | 1,828,600 |
| 2008/08/12 | 2,355 | 2,395 | 2,350 | 2,350 | 2,993,000 |
| 2008/08/11 | 2,280 | 2,355 | 2,275 | 2,340 | 2,360,400 |
| 2008/08/08 | 2,240 | 2,290 | 2,225 | 2,260 | 2,865,400 |
| 2008/08/07 | 2,270 | 2,300 | 2,235 | 2,265 | 3,184,700 |
| 2008/08/06 | 2,190 | 2,240 | 2,180 | 2,205 | 3,319,600 |
| 2008/08/05 | 2,160 | 2,170 | 2,105 | 2,120 | 3,710,600 |
| 2008/08/04 | 2,235 | 2,235 | 2,135 | 2,160 | 3,356,300 |
| 2008/08/01 | 2,290 | 2,295 | 2,225 | 2,230 | 4,452,800 |
| 2008/07/31 | 2,410 | 2,420 | 2,330 | 2,370 | 2,295,900 |
| 2008/07/30 | 2,400 | 2,420 | 2,360 | 2,385 | 1,872,600 |
| 2008/07/29 | 2,390 | 2,400 | 2,355 | 2,395 | 2,405,000 |
| 2008/07/28 | 2,435 | 2,460 | 2,415 | 2,415 | 2,075,500 |
| 2008/07/25 | 2,455 | 2,470 | 2,425 | 2,430 | 1,779,700 |
| 2008/07/24 | 2,495 | 2,515 | 2,470 | 2,515 | 3,035,200 |
| 2008/07/23 | 2,545 | 2,545 | 2,445 | 2,475 | 5,578,300 |
| 2008/07/22 | 2,420 | 2,455 | 2,370 | 2,455 | 2,786,900 |
| 2008/07/18 | 2,395 | 2,405 | 2,325 | 2,345 | 2,235,900 |
| 2008/07/17 | 2,380 | 2,425 | 2,340 | 2,355 | 2,410,700 |
| 2008/07/16 | 2,375 | 2,420 | 2,355 | 2,370 | 3,392,100 |
| 2008/07/15 | 2,350 | 2,370 | 2,325 | 2,325 | 2,458,500 |
| 2008/07/14 | 2,315 | 2,410 | 2,315 | 2,335 | 3,413,400 |
| 2008/07/11 | 2,350 | 2,375 | 2,290 | 2,325 | 4,014,000 |
| 2008/07/10 | 2,300 | 2,375 | 2,295 | 2,375 | 3,548,300 |
| 2008/07/09 | 2,325 | 2,375 | 2,305 | 2,350 | 3,987,200 |
| 2008/07/08 | 2,295 | 2,325 | 2,250 | 2,270 | 2,809,200 |
| 2008/07/07 | 2,300 | 2,330 | 2,280 | 2,325 | 3,449,100 |
| 2008/07/04 | 2,300 | 2,315 | 2,255 | 2,270 | 3,877,200 |
| 2008/07/03 | 2,250 | 2,290 | 2,230 | 2,270 | 7,100,000 |
| 2008/07/02 | 2,370 | 2,395 | 2,260 | 2,275 | 11,026,100 |
| 2008/07/01 | 2,520 | 2,555 | 2,445 | 2,450 | 3,115,500 |
| 2008/06/30 | 2,535 | 2,545 | 2,490 | 2,510 | 2,899,700 |
| 2008/06/27 | 2,570 | 2,575 | 2,515 | 2,535 | 2,916,900 |
| 2008/06/26 | 2,630 | 2,660 | 2,605 | 2,620 | 2,224,300 |
| 2008/06/25 | 2,610 | 2,625 | 2,585 | 2,620 | 3,066,100 |
| 2008/06/24 | 2,580 | 2,645 | 2,575 | 2,610 | 2,619,800 |
| 2008/06/23 | 2,650 | 2,650 | 2,585 | 2,620 | 4,491,200 |
| 2008/06/20 | 2,710 | 2,755 | 2,680 | 2,690 | 2,175,200 |
| 2008/06/19 | 2,815 | 2,815 | 2,715 | 2,725 | 2,577,500 |
| 2008/06/18 | 2,765 | 2,840 | 2,760 | 2,840 | 2,329,000 |
| 2008/06/17 | 2,745 | 2,780 | 2,730 | 2,765 | 1,451,200 |
| 2008/06/16 | 2,790 | 2,800 | 2,755 | 2,770 | 2,028,900 |
| 2008/06/13 | 2,710 | 2,755 | 2,680 | 2,720 | 7,071,800 |
| 2008/06/12 | 2,675 | 2,685 | 2,635 | 2,670 | 2,860,200 |
| 2008/06/11 | 2,695 | 2,735 | 2,655 | 2,700 | 2,716,200 |
| 2008/06/10 | 2,690 | 2,705 | 2,635 | 2,645 | 3,598,900 |
| 2008/06/09 | 2,740 | 2,760 | 2,700 | 2,730 | 2,370,200 |
| 2008/06/06 | 2,885 | 2,890 | 2,795 | 2,805 | 4,431,200 |
| 2008/06/05 | 2,865 | 2,865 | 2,755 | 2,770 | 5,877,000 |
| 2008/06/04 | 2,775 | 2,875 | 2,775 | 2,865 | 4,210,400 |
| 2008/06/03 | 2,885 | 2,885 | 2,780 | 2,800 | 4,514,600 |
| 2008/06/02 | 2,920 | 2,920 | 2,860 | 2,885 | 3,575,800 |
| 2008/05/30 | 2,800 | 2,920 | 2,780 | 2,920 | 7,191,000 |
| 2008/05/29 | 2,750 | 2,810 | 2,750 | 2,810 | 2,045,500 |
| 2008/05/28 | 2,785 | 2,800 | 2,700 | 2,710 | 2,416,000 |
| 2008/05/27 | 2,685 | 2,750 | 2,670 | 2,745 | 2,968,200 |
| 2008/05/26 | 2,785 | 2,785 | 2,690 | 2,700 | 2,850,800 |
| 2008/05/23 | 2,770 | 2,840 | 2,755 | 2,795 | 3,992,200 |
| 2008/05/22 | 2,695 | 2,755 | 2,665 | 2,730 | 2,681,100 |
| 2008/05/21 | 2,730 | 2,735 | 2,675 | 2,710 | 2,690,600 |
| 2008/05/20 | 2,700 | 2,765 | 2,695 | 2,745 | 3,642,700 |
| 2008/05/19 | 2,660 | 2,705 | 2,645 | 2,685 | 2,519,800 |
| 2008/05/16 | 2,695 | 2,695 | 2,625 | 2,645 | 2,011,200 |
| 2008/05/15 | 2,640 | 2,685 | 2,640 | 2,675 | 3,176,300 |
| 2008/05/14 | 2,635 | 2,695 | 2,630 | 2,680 | 2,097,600 |
| 2008/05/13 | 2,605 | 2,670 | 2,605 | 2,650 | 2,593,000 |
| 2008/05/12 | 2,560 | 2,590 | 2,535 | 2,590 | 1,544,300 |
| 2008/05/09 | 2,610 | 2,615 | 2,515 | 2,550 | 4,234,600 |
| 2008/05/08 | 2,685 | 2,685 | 2,650 | 2,650 | 1,873,900 |
| 2008/05/07 | 2,715 | 2,740 | 2,665 | 2,705 | 2,005,200 |
| 2008/05/02 | 2,700 | 2,715 | 2,635 | 2,680 | 2,535,600 |
| 2008/05/01 | 2,650 | 2,670 | 2,615 | 2,665 | 1,776,400 |
| 2008/04/30 | 2,640 | 2,685 | 2,605 | 2,630 | 2,908,200 |
| 2008/04/28 | 2,635 | 2,705 | 2,630 | 2,690 | 2,415,300 |
| 2008/04/25 | 2,670 | 2,705 | 2,615 | 2,625 | 4,225,200 |
| 2008/04/24 | 2,705 | 2,710 | 2,640 | 2,650 | 2,321,600 |
| 2008/04/23 | 2,665 | 2,750 | 2,630 | 2,715 | 3,090,100 |
| 2008/04/22 | 2,645 | 2,690 | 2,630 | 2,670 | 2,342,700 |
| 2008/04/21 | 2,600 | 2,700 | 2,595 | 2,685 | 4,181,400 |
| 2008/04/18 | 2,505 | 2,575 | 2,485 | 2,560 | 1,823,200 |
| 2008/04/17 | 2,550 | 2,570 | 2,505 | 2,510 | 1,904,600 |
| 2008/04/16 | 2,540 | 2,550 | 2,520 | 2,520 | 1,697,500 |
| 2008/04/15 | 2,480 | 2,500 | 2,460 | 2,480 | 1,619,500 |
| 2008/04/14 | 2,450 | 2,485 | 2,415 | 2,480 | 2,390,400 |
| 2008/04/11 | 2,450 | 2,500 | 2,430 | 2,480 | 3,801,000 |
| 2008/04/10 | 2,400 | 2,425 | 2,340 | 2,410 | 3,555,700 |
| 2008/04/09 | 2,435 | 2,465 | 2,400 | 2,400 | 3,434,000 |
| 2008/04/08 | 2,465 | 2,490 | 2,445 | 2,455 | 1,457,400 |
| 2008/04/07 | 2,425 | 2,490 | 2,420 | 2,465 | 2,702,600 |
| 2008/04/04 | 2,545 | 2,545 | 2,460 | 2,465 | 2,708,500 |
| 2008/04/03 | 2,580 | 2,585 | 2,505 | 2,585 | 1,801,800 |
| 2008/04/02 | 2,560 | 2,570 | 2,515 | 2,570 | 3,800,900 |
| 2008/04/01 | 2,510 | 2,530 | 2,445 | 2,460 | 3,232,200 |
| 2008/03/31 | 2,570 | 2,570 | 2,495 | 2,515 | 2,527,400 |
| 2008/03/28 | 2,520 | 2,580 | 2,500 | 2,550 | 2,609,100 |
| 2008/03/27 | 2,470 | 2,500 | 2,465 | 2,500 | 2,001,200 |
| 2008/03/26 | 2,540 | 2,555 | 2,500 | 2,545 | 1,620,700 |
| 2008/03/25 | 2,495 | 2,580 | 2,470 | 2,550 | 3,139,300 |
| 2008/03/24 | 2,415 | 2,475 | 2,405 | 2,460 | 2,594,900 |
| 2008/03/21 | 2,425 | 2,435 | 2,360 | 2,410 | 2,592,400 |
| 2008/03/19 | 2,420 | 2,425 | 2,360 | 2,395 | 2,876,300 |
| 2008/03/18 | 2,370 | 2,395 | 2,300 | 2,320 | 3,877,000 |
| 2008/03/17 | 2,435 | 2,440 | 2,320 | 2,340 | 5,343,500 |
| 2008/03/14 | 2,565 | 2,600 | 2,460 | 2,485 | 7,331,500 |
| 2008/03/13 | 2,570 | 2,595 | 2,470 | 2,505 | 4,047,000 |
| 2008/03/12 | 2,680 | 2,685 | 2,585 | 2,610 | 2,930,700 |
| 2008/03/11 | 2,560 | 2,625 | 2,545 | 2,605 | 3,667,700 |
| 2008/03/10 | 2,660 | 2,670 | 2,540 | 2,555 | 3,748,000 |
| 2008/03/07 | 2,690 | 2,700 | 2,645 | 2,655 | 2,785,700 |
| 2008/03/06 | 2,780 | 2,800 | 2,750 | 2,760 | 2,924,300 |
| 2008/03/05 | 2,685 | 2,715 | 2,655 | 2,680 | 2,028,700 |
| 2008/03/04 | 2,770 | 2,795 | 2,670 | 2,690 | 4,643,400 |
| 2008/03/03 | 2,705 | 2,755 | 2,700 | 2,755 | 4,007,500 |
| 2008/02/29 | 2,900 | 2,900 | 2,845 | 2,860 | 2,087,000 |
| 2008/02/28 | 2,970 | 2,975 | 2,930 | 2,970 | 1,222,000 |
| 2008/02/27 | 3,000 | 3,040 | 2,995 | 3,000 | 1,599,600 |
| 2008/02/26 | 3,000 | 3,020 | 2,970 | 2,975 | 2,327,100 |
| 2008/02/25 | 2,940 | 3,020 | 2,925 | 2,990 | 2,639,100 |
| 2008/02/22 | 2,940 | 2,945 | 2,870 | 2,945 | 2,422,300 |
| 2008/02/21 | 2,940 | 2,960 | 2,910 | 2,935 | 2,158,900 |
| 2008/02/20 | 2,945 | 2,990 | 2,860 | 2,860 | 4,044,600 |
| 2008/02/19 | 2,995 | 3,010 | 2,950 | 2,985 | 2,130,000 |
| 2008/02/18 | 2,945 | 3,010 | 2,945 | 2,955 | 3,051,100 |
| 2008/02/15 | 2,900 | 2,910 | 2,830 | 2,900 | 3,189,800 |
| 2008/02/14 | 2,905 | 2,950 | 2,875 | 2,940 | 2,107,500 |
| 2008/02/13 | 2,825 | 2,875 | 2,810 | 2,825 | 1,786,500 |
| 2008/02/12 | 2,800 | 2,830 | 2,785 | 2,785 | 1,774,400 |
| 2008/02/08 | 2,800 | 2,885 | 2,800 | 2,825 | 4,741,900 |
| 2008/02/07 | 2,750 | 2,820 | 2,710 | 2,820 | 3,858,000 |
| 2008/02/06 | 2,775 | 2,815 | 2,705 | 2,805 | 5,394,600 |
| 2008/02/05 | 2,870 | 2,885 | 2,840 | 2,855 | 3,226,100 |
| 2008/02/04 | 2,870 | 2,895 | 2,830 | 2,870 | 3,965,300 |
| 2008/02/01 | 2,795 | 2,875 | 2,765 | 2,830 | 10,251,600 |
| 2008/01/31 | 2,525 | 2,675 | 2,500 | 2,675 | 4,399,300 |
| 2008/01/30 | 2,555 | 2,570 | 2,530 | 2,545 | 3,566,700 |
| 2008/01/29 | 2,570 | 2,595 | 2,485 | 2,515 | 3,952,500 |
| 2008/01/28 | 2,630 | 2,630 | 2,525 | 2,525 | 3,482,100 |
| 2008/01/25 | 2,635 | 2,660 | 2,615 | 2,640 | 4,509,900 |
| 2008/01/24 | 2,505 | 2,595 | 2,495 | 2,570 | 4,126,000 |
| 2008/01/23 | 2,595 | 2,595 | 2,470 | 2,535 | 4,543,700 |
| 2008/01/22 | 2,550 | 2,555 | 2,475 | 2,495 | 4,611,900 |
| 2008/01/21 | 2,655 | 2,670 | 2,605 | 2,615 | 3,393,800 |
| 2008/01/18 | 2,610 | 2,695 | 2,560 | 2,655 | 7,844,400 |
| 2008/01/17 | 2,725 | 2,760 | 2,635 | 2,700 | 6,157,900 |
| 2008/01/16 | 2,735 | 2,770 | 2,660 | 2,690 | 6,835,900 |
| 2008/01/15 | 2,980 | 2,995 | 2,815 | 2,855 | 5,153,800 |
| 2008/01/11 | 3,030 | 3,080 | 2,945 | 2,975 | 5,157,300 |
| 2008/01/10 | 3,130 | 3,130 | 3,030 | 3,070 | 1,667,800 |
| 2008/01/09 | 3,040 | 3,120 | 3,020 | 3,120 | 3,174,200 |
| 2008/01/08 | 3,100 | 3,120 | 3,020 | 3,080 | 4,450,000 |
| 2008/01/07 | 3,160 | 3,190 | 3,110 | 3,170 | 2,553,300 |
| 2008/01/04 | 3,240 | 3,260 | 3,160 | 3,210 | 2,632,700 |