ニコン(7731)の株価時系列情報
ニコン(7731)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 | 1,038 | 1,079 | 1,034 | 1,058 | 2,012,000 |
| 2008/12/29 | 1,069 | 1,073 | 1,014 | 1,032 | 3,878,000 |
| 2008/12/26 | 1,020 | 1,086 | 1,017 | 1,072 | 4,348,000 |
| 2008/12/25 | 987 | 1,002 | 986 | 1,001 | 2,043,000 |
| 2008/12/24 | 974 | 995 | 971 | 985 | 3,150,000 |
| 2008/12/22 | 952 | 995 | 951 | 984 | 1,899,000 |
| 2008/12/19 | 988 | 999 | 953 | 958 | 3,901,000 |
| 2008/12/18 | 979 | 1,010 | 975 | 998 | 2,325,000 |
| 2008/12/17 | 1,002 | 1,024 | 967 | 999 | 3,257,000 |
| 2008/12/16 | 997 | 997 | 960 | 982 | 2,758,000 |
| 2008/12/15 | 984 | 1,022 | 984 | 1,017 | 3,612,000 |
| 2008/12/12 | 1,003 | 1,030 | 948 | 964 | 8,226,000 |
| 2008/12/11 | 1,039 | 1,069 | 1,010 | 1,068 | 4,848,000 |
| 2008/12/10 | 981 | 1,041 | 975 | 1,041 | 5,270,000 |
| 2008/12/09 | 960 | 995 | 934 | 941 | 3,585,000 |
| 2008/12/08 | 901 | 952 | 875 | 945 | 4,187,000 |
| 2008/12/05 | 888 | 933 | 885 | 899 | 5,083,000 |
| 2008/12/04 | 948 | 950 | 868 | 878 | 7,541,000 |
| 2008/12/03 | 959 | 976 | 930 | 956 | 5,657,000 |
| 2008/12/02 | 967 | 984 | 950 | 953 | 4,405,000 |
| 2008/12/01 | 1,073 | 1,073 | 1,020 | 1,027 | 2,878,000 |
| 2008/11/28 | 1,033 | 1,085 | 1,020 | 1,076 | 3,692,000 |
| 2008/11/27 | 1,020 | 1,030 | 1,000 | 1,014 | 3,091,000 |
| 2008/11/26 | 1,001 | 1,013 | 980 | 995 | 4,454,000 |
| 2008/11/25 | 1,050 | 1,065 | 1,002 | 1,050 | 6,147,000 |
| 2008/11/21 | 945 | 1,038 | 931 | 1,017 | 5,495,000 |
| 2008/11/20 | 999 | 1,010 | 980 | 985 | 7,089,000 |
| 2008/11/19 | 1,025 | 1,049 | 1,011 | 1,039 | 4,657,000 |
| 2008/11/18 | 1,001 | 1,052 | 997 | 1,025 | 5,342,000 |
| 2008/11/17 | 1,005 | 1,078 | 991 | 1,031 | 4,614,000 |
| 2008/11/14 | 1,060 | 1,094 | 1,008 | 1,020 | 6,846,000 |
| 2008/11/13 | 1,042 | 1,064 | 995 | 1,000 | 9,442,000 |
| 2008/11/12 | 1,104 | 1,159 | 1,083 | 1,120 | 5,834,000 |
| 2008/11/11 | 1,249 | 1,254 | 1,159 | 1,164 | 7,209,000 |
| 2008/11/10 | 1,264 | 1,302 | 1,257 | 1,287 | 6,226,000 |
| 2008/11/07 | 1,214 | 1,284 | 1,191 | 1,225 | 7,698,000 |
| 2008/11/06 | 1,350 | 1,367 | 1,292 | 1,334 | 7,973,000 |
| 2008/11/05 | 1,305 | 1,468 | 1,277 | 1,458 | 11,827,000 |
| 2008/11/04 | 1,340 | 1,348 | 1,255 | 1,272 | 12,877,000 |
| 2008/10/31 | 1,355 | 1,355 | 1,355 | 1,355 | 1,440,000 |
| 2008/10/30 | 1,461 | 1,655 | 1,460 | 1,655 | 4,736,000 |
| 2008/10/29 | 1,470 | 1,483 | 1,376 | 1,455 | 6,314,000 |
| 2008/10/28 | 1,219 | 1,392 | 1,155 | 1,372 | 6,014,000 |
| 2008/10/27 | 1,337 | 1,443 | 1,204 | 1,239 | 6,732,000 |
| 2008/10/24 | 1,537 | 1,537 | 1,355 | 1,357 | 5,835,000 |
| 2008/10/23 | 1,500 | 1,558 | 1,437 | 1,549 | 8,242,000 |
| 2008/10/22 | 1,774 | 1,774 | 1,614 | 1,619 | 4,700,000 |
| 2008/10/21 | 1,824 | 1,850 | 1,769 | 1,801 | 3,489,000 |
| 2008/10/20 | 1,723 | 1,780 | 1,696 | 1,764 | 4,722,000 |
| 2008/10/17 | 1,665 | 1,704 | 1,648 | 1,693 | 4,982,000 |
| 2008/10/16 | 1,696 | 1,773 | 1,625 | 1,635 | 5,309,000 |
| 2008/10/15 | 1,970 | 1,980 | 1,858 | 1,906 | 4,135,000 |
| 2008/10/14 | 2,045 | 2,045 | 1,931 | 1,996 | 5,318,000 |
| 2008/10/10 | 1,575 | 1,810 | 1,551 | 1,743 | 7,951,000 |
| 2008/10/09 | 1,740 | 1,886 | 1,740 | 1,815 | 5,112,000 |
| 2008/10/08 | 1,906 | 1,912 | 1,702 | 1,717 | 6,131,000 |
| 2008/10/07 | 1,856 | 2,010 | 1,815 | 1,972 | 10,101,000 |
| 2008/10/06 | 2,015 | 2,025 | 1,916 | 1,933 | 11,106,000 |
| 2008/10/03 | 2,220 | 2,240 | 2,055 | 2,060 | 8,348,000 |
| 2008/10/02 | 2,400 | 2,435 | 2,285 | 2,295 | 5,291,000 |
| 2008/10/01 | 2,440 | 2,450 | 2,365 | 2,370 | 5,289,000 |
| 2008/09/30 | 2,320 | 2,535 | 2,305 | 2,455 | 6,670,000 |
| 2008/09/29 | 2,550 | 2,660 | 2,535 | 2,555 | 5,088,000 |
| 2008/09/26 | 2,635 | 2,665 | 2,500 | 2,510 | 6,821,000 |
| 2008/09/25 | 2,680 | 2,690 | 2,635 | 2,675 | 3,468,000 |
| 2008/09/24 | 2,670 | 2,740 | 2,660 | 2,730 | 6,573,000 |
| 2008/09/22 | 2,870 | 2,880 | 2,700 | 2,710 | 6,790,000 |
| 2008/09/19 | 2,825 | 2,995 | 2,800 | 2,910 | 8,128,000 |
| 2008/09/18 | 2,800 | 2,870 | 2,730 | 2,745 | 9,199,000 |
| 2008/09/17 | 3,200 | 3,220 | 3,000 | 3,010 | 5,396,000 |
| 2008/09/16 | 3,290 | 3,290 | 3,040 | 3,190 | 10,225,000 |
| 2008/09/12 | 3,470 | 3,490 | 3,320 | 3,330 | 6,703,000 |
| 2008/09/11 | 3,450 | 3,510 | 3,360 | 3,370 | 3,918,000 |
| 2008/09/10 | 3,350 | 3,450 | 3,330 | 3,430 | 5,741,000 |
| 2008/09/09 | 3,370 | 3,380 | 3,300 | 3,370 | 2,299,000 |
| 2008/09/08 | 3,330 | 3,390 | 3,310 | 3,360 | 3,116,000 |
| 2008/09/05 | 3,250 | 3,310 | 3,200 | 3,280 | 4,400,000 |
| 2008/09/04 | 3,590 | 3,590 | 3,420 | 3,430 | 5,007,000 |
| 2008/09/03 | 3,530 | 3,630 | 3,510 | 3,620 | 3,589,000 |
| 2008/09/02 | 3,490 | 3,560 | 3,420 | 3,490 | 2,590,000 |
| 2008/09/01 | 3,550 | 3,600 | 3,500 | 3,510 | 2,379,000 |
| 2008/08/29 | 3,450 | 3,570 | 3,450 | 3,570 | 2,973,000 |
| 2008/08/28 | 3,460 | 3,520 | 3,390 | 3,410 | 3,501,000 |
| 2008/08/27 | 3,520 | 3,580 | 3,480 | 3,490 | 1,558,000 |
| 2008/08/26 | 3,510 | 3,600 | 3,500 | 3,550 | 2,240,000 |
| 2008/08/25 | 3,510 | 3,560 | 3,500 | 3,550 | 1,941,000 |
| 2008/08/22 | 3,470 | 3,480 | 3,410 | 3,410 | 1,989,000 |
| 2008/08/21 | 3,480 | 3,490 | 3,440 | 3,490 | 2,473,000 |
| 2008/08/20 | 3,410 | 3,500 | 3,410 | 3,440 | 1,942,000 |
| 2008/08/19 | 3,480 | 3,510 | 3,440 | 3,460 | 2,531,000 |
| 2008/08/18 | 3,580 | 3,620 | 3,530 | 3,580 | 2,697,000 |
| 2008/08/15 | 3,560 | 3,620 | 3,550 | 3,600 | 3,763,000 |
| 2008/08/14 | 3,480 | 3,540 | 3,450 | 3,470 | 3,165,000 |
| 2008/08/13 | 3,460 | 3,500 | 3,400 | 3,460 | 2,984,000 |
| 2008/08/12 | 3,450 | 3,560 | 3,440 | 3,480 | 5,897,000 |
| 2008/08/11 | 3,370 | 3,460 | 3,360 | 3,460 | 4,710,000 |
| 2008/08/08 | 3,200 | 3,270 | 3,130 | 3,270 | 5,030,000 |
| 2008/08/07 | 3,100 | 3,220 | 3,020 | 3,200 | 8,682,000 |
| 2008/08/06 | 3,020 | 3,060 | 2,935 | 3,050 | 3,814,000 |
| 2008/08/05 | 2,940 | 2,985 | 2,880 | 2,925 | 3,016,000 |
| 2008/08/04 | 3,010 | 3,040 | 2,885 | 2,935 | 3,511,000 |
| 2008/08/01 | 3,090 | 3,130 | 3,000 | 3,010 | 1,830,000 |
| 2008/07/31 | 3,160 | 3,190 | 3,120 | 3,160 | 2,372,000 |
| 2008/07/30 | 3,090 | 3,140 | 3,080 | 3,110 | 1,906,000 |
| 2008/07/29 | 3,050 | 3,080 | 3,020 | 3,070 | 2,574,000 |
| 2008/07/28 | 3,240 | 3,260 | 3,100 | 3,130 | 2,371,000 |
| 2008/07/25 | 3,180 | 3,240 | 3,170 | 3,200 | 1,985,000 |
| 2008/07/24 | 3,220 | 3,260 | 3,200 | 3,220 | 2,536,000 |
| 2008/07/23 | 3,150 | 3,250 | 3,120 | 3,180 | 2,823,000 |
| 2008/07/22 | 3,160 | 3,200 | 3,100 | 3,180 | 4,382,000 |
| 2008/07/18 | 3,330 | 3,360 | 3,240 | 3,260 | 3,545,000 |
| 2008/07/17 | 3,350 | 3,400 | 3,300 | 3,320 | 3,210,000 |
| 2008/07/16 | 3,280 | 3,320 | 3,240 | 3,320 | 3,160,000 |
| 2008/07/15 | 3,330 | 3,350 | 3,260 | 3,270 | 3,263,000 |
| 2008/07/14 | 3,210 | 3,340 | 3,210 | 3,330 | 4,777,000 |
| 2008/07/11 | 3,210 | 3,250 | 3,160 | 3,220 | 4,453,000 |
| 2008/07/10 | 3,090 | 3,190 | 3,090 | 3,160 | 3,331,000 |
| 2008/07/09 | 3,100 | 3,170 | 3,090 | 3,100 | 3,484,000 |
| 2008/07/08 | 3,090 | 3,160 | 3,000 | 3,020 | 3,041,000 |
| 2008/07/07 | 3,100 | 3,110 | 3,060 | 3,100 | 1,975,000 |
| 2008/07/04 | 3,070 | 3,130 | 3,060 | 3,110 | 2,232,000 |
| 2008/07/03 | 3,010 | 3,110 | 3,010 | 3,080 | 2,135,000 |
| 2008/07/02 | 3,110 | 3,120 | 3,010 | 3,060 | 2,712,000 |
| 2008/07/01 | 3,130 | 3,190 | 3,090 | 3,110 | 2,478,000 |
| 2008/06/30 | 3,120 | 3,140 | 3,070 | 3,100 | 3,548,000 |
| 2008/06/27 | 3,130 | 3,200 | 3,120 | 3,170 | 1,971,000 |
| 2008/06/26 | 3,280 | 3,300 | 3,220 | 3,250 | 1,639,000 |
| 2008/06/25 | 3,280 | 3,290 | 3,190 | 3,250 | 2,239,000 |
| 2008/06/24 | 3,250 | 3,350 | 3,240 | 3,310 | 2,991,000 |
| 2008/06/23 | 3,150 | 3,290 | 3,150 | 3,290 | 2,557,000 |
| 2008/06/20 | 3,320 | 3,330 | 3,180 | 3,240 | 2,423,000 |
| 2008/06/19 | 3,360 | 3,370 | 3,280 | 3,320 | 2,520,000 |
| 2008/06/18 | 3,380 | 3,450 | 3,360 | 3,430 | 1,138,000 |
| 2008/06/17 | 3,470 | 3,470 | 3,390 | 3,410 | 1,314,000 |
| 2008/06/16 | 3,420 | 3,480 | 3,370 | 3,480 | 1,400,000 |
| 2008/06/13 | 3,390 | 3,410 | 3,310 | 3,380 | 6,889,000 |
| 2008/06/12 | 3,420 | 3,440 | 3,350 | 3,370 | 3,784,000 |
| 2008/06/11 | 3,460 | 3,570 | 3,450 | 3,570 | 3,768,000 |
| 2008/06/10 | 3,480 | 3,540 | 3,400 | 3,410 | 2,890,000 |
| 2008/06/09 | 3,370 | 3,430 | 3,340 | 3,400 | 1,552,000 |
| 2008/06/06 | 3,470 | 3,510 | 3,450 | 3,450 | 2,655,000 |
| 2008/06/05 | 3,420 | 3,420 | 3,340 | 3,360 | 2,544,000 |
| 2008/06/04 | 3,330 | 3,400 | 3,320 | 3,400 | 2,333,000 |
| 2008/06/03 | 3,260 | 3,310 | 3,260 | 3,290 | 1,635,000 |
| 2008/06/02 | 3,290 | 3,380 | 3,230 | 3,340 | 3,184,000 |
| 2008/05/30 | 3,380 | 3,400 | 3,310 | 3,360 | 2,409,000 |
| 2008/05/29 | 3,230 | 3,310 | 3,190 | 3,310 | 2,802,000 |
| 2008/05/28 | 3,220 | 3,270 | 3,130 | 3,150 | 2,083,000 |
| 2008/05/27 | 3,130 | 3,230 | 3,130 | 3,220 | 1,742,000 |
| 2008/05/26 | 3,170 | 3,170 | 3,110 | 3,150 | 1,559,000 |
| 2008/05/23 | 3,130 | 3,210 | 3,120 | 3,180 | 2,989,000 |
| 2008/05/22 | 3,120 | 3,180 | 3,070 | 3,170 | 2,855,000 |
| 2008/05/21 | 3,190 | 3,310 | 3,160 | 3,220 | 2,825,000 |
| 2008/05/20 | 3,210 | 3,260 | 3,200 | 3,240 | 2,114,000 |
| 2008/05/19 | 3,210 | 3,250 | 3,210 | 3,220 | 1,995,000 |
| 2008/05/16 | 3,270 | 3,280 | 3,200 | 3,200 | 2,351,000 |
| 2008/05/15 | 3,280 | 3,290 | 3,230 | 3,260 | 2,993,000 |
| 2008/05/14 | 3,230 | 3,270 | 3,190 | 3,260 | 6,021,000 |
| 2008/05/13 | 3,040 | 3,240 | 2,940 | 3,190 | 12,082,000 |
| 2008/05/12 | 2,790 | 2,845 | 2,725 | 2,835 | 2,908,000 |
| 2008/05/09 | 2,905 | 2,930 | 2,780 | 2,795 | 3,945,000 |
| 2008/05/08 | 2,960 | 2,990 | 2,920 | 2,935 | 2,861,000 |
| 2008/05/07 | 3,050 | 3,100 | 2,995 | 3,010 | 2,640,000 |
| 2008/05/02 | 3,100 | 3,130 | 3,080 | 3,100 | 2,504,000 |
| 2008/05/01 | 3,010 | 3,050 | 2,970 | 3,000 | 2,292,000 |
| 2008/04/30 | 2,960 | 3,040 | 2,925 | 3,000 | 2,227,000 |
| 2008/04/28 | 3,010 | 3,010 | 2,905 | 2,960 | 2,103,000 |
| 2008/04/25 | 2,950 | 2,985 | 2,930 | 2,965 | 2,542,000 |
| 2008/04/24 | 2,935 | 2,985 | 2,910 | 2,920 | 1,888,000 |
| 2008/04/23 | 2,915 | 2,960 | 2,865 | 2,910 | 1,813,000 |
| 2008/04/22 | 2,980 | 2,990 | 2,910 | 2,915 | 2,437,000 |
| 2008/04/21 | 3,070 | 3,110 | 2,980 | 3,030 | 4,594,000 |
| 2008/04/18 | 2,995 | 2,995 | 2,900 | 2,980 | 2,172,000 |
| 2008/04/17 | 2,980 | 3,000 | 2,955 | 2,975 | 3,374,000 |
| 2008/04/16 | 2,870 | 2,920 | 2,845 | 2,875 | 3,507,000 |
| 2008/04/15 | 2,830 | 2,830 | 2,770 | 2,805 | 2,548,000 |
| 2008/04/14 | 2,865 | 2,880 | 2,810 | 2,830 | 2,534,000 |
| 2008/04/11 | 2,955 | 3,010 | 2,945 | 2,965 | 4,531,000 |
| 2008/04/10 | 2,835 | 2,935 | 2,820 | 2,915 | 3,106,000 |
| 2008/04/09 | 2,890 | 2,925 | 2,830 | 2,875 | 3,633,000 |
| 2008/04/08 | 2,970 | 3,020 | 2,910 | 2,930 | 4,157,000 |
| 2008/04/07 | 2,915 | 2,985 | 2,860 | 2,965 | 3,791,000 |
| 2008/04/04 | 3,010 | 3,010 | 2,960 | 2,995 | 3,285,000 |
| 2008/04/03 | 2,950 | 3,030 | 2,910 | 3,030 | 4,030,000 |
| 2008/04/02 | 2,855 | 2,940 | 2,840 | 2,910 | 4,764,000 |
| 2008/04/01 | 2,690 | 2,820 | 2,675 | 2,735 | 4,258,000 |
| 2008/03/31 | 2,715 | 2,720 | 2,640 | 2,655 | 3,407,000 |
| 2008/03/28 | 2,695 | 2,790 | 2,650 | 2,770 | 3,248,000 |
| 2008/03/27 | 2,705 | 2,710 | 2,625 | 2,690 | 3,629,000 |
| 2008/03/26 | 2,720 | 2,760 | 2,715 | 2,745 | 2,303,000 |
| 2008/03/25 | 2,670 | 2,755 | 2,655 | 2,745 | 3,985,000 |
| 2008/03/24 | 2,575 | 2,645 | 2,575 | 2,605 | 1,260,000 |
| 2008/03/21 | 2,625 | 2,660 | 2,585 | 2,605 | 1,998,000 |
| 2008/03/19 | 2,580 | 2,650 | 2,555 | 2,585 | 5,045,000 |
| 2008/03/18 | 2,450 | 2,495 | 2,410 | 2,460 | 4,480,000 |
| 2008/03/17 | 2,460 | 2,510 | 2,370 | 2,440 | 4,898,000 |
| 2008/03/14 | 2,645 | 2,695 | 2,520 | 2,530 | 9,848,000 |
| 2008/03/13 | 2,750 | 2,810 | 2,650 | 2,685 | 4,779,000 |
| 2008/03/12 | 2,915 | 2,915 | 2,750 | 2,770 | 5,389,000 |
| 2008/03/11 | 2,650 | 2,765 | 2,620 | 2,755 | 3,795,000 |
| 2008/03/10 | 2,680 | 2,720 | 2,650 | 2,670 | 3,781,000 |
| 2008/03/07 | 2,700 | 2,760 | 2,665 | 2,720 | 3,747,000 |
| 2008/03/06 | 2,710 | 2,815 | 2,695 | 2,770 | 4,107,000 |
| 2008/03/05 | 2,705 | 2,730 | 2,670 | 2,675 | 3,506,000 |
| 2008/03/04 | 2,730 | 2,790 | 2,715 | 2,745 | 5,372,000 |
| 2008/03/03 | 2,840 | 2,845 | 2,770 | 2,770 | 4,485,000 |
| 2008/02/29 | 3,010 | 3,070 | 2,960 | 2,985 | 3,870,000 |
| 2008/02/28 | 3,100 | 3,160 | 3,090 | 3,120 | 3,851,000 |
| 2008/02/27 | 3,090 | 3,140 | 3,070 | 3,130 | 5,786,000 |
| 2008/02/26 | 2,935 | 3,040 | 2,935 | 2,985 | 5,587,000 |
| 2008/02/25 | 2,850 | 2,955 | 2,820 | 2,935 | 5,732,000 |
| 2008/02/22 | 2,865 | 2,880 | 2,815 | 2,865 | 4,404,000 |
| 2008/02/21 | 2,925 | 2,940 | 2,820 | 2,880 | 5,225,000 |
| 2008/02/20 | 2,965 | 3,010 | 2,845 | 2,885 | 6,721,000 |
| 2008/02/19 | 2,860 | 2,990 | 2,840 | 2,940 | 8,338,000 |
| 2008/02/18 | 2,800 | 2,845 | 2,765 | 2,805 | 3,944,000 |
| 2008/02/15 | 2,775 | 2,820 | 2,740 | 2,800 | 7,093,000 |
| 2008/02/14 | 2,770 | 2,900 | 2,720 | 2,895 | 6,658,000 |
| 2008/02/13 | 2,840 | 2,840 | 2,630 | 2,650 | 4,652,000 |
| 2008/02/12 | 2,790 | 2,850 | 2,750 | 2,775 | 5,123,000 |
| 2008/02/08 | 2,900 | 2,915 | 2,720 | 2,750 | 6,332,000 |
| 2008/02/07 | 2,880 | 2,990 | 2,870 | 2,940 | 6,783,000 |
| 2008/02/06 | 2,840 | 2,910 | 2,820 | 2,845 | 12,164,000 |
| 2008/02/05 | 2,850 | 2,850 | 2,690 | 2,760 | 7,568,000 |
| 2008/02/04 | 2,930 | 2,950 | 2,775 | 2,825 | 5,661,000 |
| 2008/02/01 | 2,860 | 2,925 | 2,820 | 2,925 | 5,119,000 |
| 2008/01/31 | 2,810 | 2,915 | 2,780 | 2,900 | 4,967,000 |
| 2008/01/30 | 2,990 | 2,995 | 2,860 | 2,900 | 5,025,000 |
| 2008/01/29 | 3,110 | 3,120 | 2,890 | 3,000 | 4,221,000 |
| 2008/01/28 | 3,150 | 3,170 | 2,970 | 2,970 | 5,164,000 |
| 2008/01/25 | 3,110 | 3,210 | 3,110 | 3,200 | 3,628,000 |
| 2008/01/24 | 3,110 | 3,140 | 3,020 | 3,060 | 4,237,000 |
| 2008/01/23 | 3,020 | 3,120 | 2,910 | 2,985 | 5,811,000 |
| 2008/01/22 | 2,840 | 2,935 | 2,810 | 2,870 | 7,007,000 |
| 2008/01/21 | 3,040 | 3,060 | 2,970 | 3,010 | 6,909,000 |
| 2008/01/18 | 3,030 | 3,150 | 2,980 | 3,120 | 7,062,000 |
| 2008/01/17 | 3,100 | 3,150 | 2,985 | 3,150 | 6,900,000 |
| 2008/01/16 | 3,170 | 3,210 | 3,070 | 3,080 | 4,520,000 |
| 2008/01/15 | 3,430 | 3,440 | 3,330 | 3,330 | 4,320,000 |
| 2008/01/11 | 3,550 | 3,550 | 3,460 | 3,470 | 5,225,000 |
| 2008/01/10 | 3,510 | 3,600 | 3,500 | 3,540 | 5,418,000 |
| 2008/01/09 | 3,360 | 3,460 | 3,330 | 3,460 | 5,144,000 |
| 2008/01/08 | 3,520 | 3,520 | 3,370 | 3,430 | 5,378,000 |
| 2008/01/07 | 3,630 | 3,640 | 3,490 | 3,540 | 4,854,000 |
| 2008/01/04 | 3,690 | 3,710 | 3,610 | 3,680 | 2,989,000 |