オリンパス(7733)の株価時系列情報
オリンパス(7733)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 | 1,713 | 1,751 | 1,683 | 1,751 | 983,000 |
| 2008/12/29 | 1,712 | 1,740 | 1,691 | 1,716 | 1,318,000 |
| 2008/12/26 | 1,740 | 1,745 | 1,706 | 1,742 | 677,000 |
| 2008/12/25 | 1,715 | 1,739 | 1,686 | 1,739 | 767,000 |
| 2008/12/24 | 1,727 | 1,743 | 1,677 | 1,685 | 2,292,000 |
| 2008/12/22 | 1,820 | 1,826 | 1,737 | 1,817 | 2,404,000 |
| 2008/12/19 | 1,839 | 1,882 | 1,815 | 1,825 | 2,729,000 |
| 2008/12/18 | 1,852 | 1,882 | 1,810 | 1,826 | 2,232,000 |
| 2008/12/17 | 1,951 | 1,965 | 1,845 | 1,882 | 2,749,000 |
| 2008/12/16 | 1,863 | 1,899 | 1,839 | 1,861 | 1,625,000 |
| 2008/12/15 | 1,835 | 1,863 | 1,825 | 1,843 | 2,052,000 |
| 2008/12/12 | 1,883 | 1,910 | 1,774 | 1,775 | 5,283,000 |
| 2008/12/11 | 1,920 | 1,945 | 1,875 | 1,913 | 1,854,000 |
| 2008/12/10 | 1,817 | 1,975 | 1,815 | 1,946 | 2,647,000 |
| 2008/12/09 | 1,850 | 1,877 | 1,799 | 1,815 | 2,493,000 |
| 2008/12/08 | 1,673 | 1,797 | 1,663 | 1,777 | 2,351,000 |
| 2008/12/05 | 1,677 | 1,711 | 1,653 | 1,682 | 2,752,000 |
| 2008/12/04 | 1,750 | 1,763 | 1,695 | 1,707 | 2,821,000 |
| 2008/12/03 | 1,787 | 1,809 | 1,696 | 1,735 | 3,865,000 |
| 2008/12/02 | 1,841 | 1,841 | 1,738 | 1,757 | 3,616,000 |
| 2008/12/01 | 1,977 | 1,977 | 1,895 | 1,931 | 2,044,000 |
| 2008/11/28 | 1,900 | 1,990 | 1,898 | 1,986 | 2,009,000 |
| 2008/11/27 | 1,885 | 1,898 | 1,869 | 1,885 | 2,062,000 |
| 2008/11/26 | 1,744 | 1,820 | 1,718 | 1,805 | 3,112,000 |
| 2008/11/25 | 1,750 | 1,757 | 1,705 | 1,747 | 2,566,000 |
| 2008/11/21 | 1,514 | 1,660 | 1,501 | 1,634 | 3,284,000 |
| 2008/11/20 | 1,600 | 1,601 | 1,520 | 1,525 | 4,424,000 |
| 2008/11/19 | 1,620 | 1,654 | 1,601 | 1,652 | 3,109,000 |
| 2008/11/18 | 1,585 | 1,646 | 1,552 | 1,620 | 2,542,000 |
| 2008/11/17 | 1,600 | 1,665 | 1,535 | 1,598 | 2,321,000 |
| 2008/11/14 | 1,652 | 1,702 | 1,632 | 1,645 | 2,933,000 |
| 2008/11/13 | 1,587 | 1,605 | 1,534 | 1,562 | 2,926,000 |
| 2008/11/12 | 1,614 | 1,695 | 1,614 | 1,677 | 1,670,000 |
| 2008/11/11 | 1,701 | 1,734 | 1,651 | 1,697 | 3,264,000 |
| 2008/11/10 | 1,707 | 1,798 | 1,705 | 1,785 | 2,634,000 |
| 2008/11/07 | 1,507 | 1,715 | 1,492 | 1,611 | 4,980,000 |
| 2008/11/06 | 1,880 | 1,899 | 1,747 | 1,777 | 3,455,000 |
| 2008/11/05 | 2,010 | 2,045 | 1,956 | 2,015 | 4,411,000 |
| 2008/11/04 | 1,904 | 1,917 | 1,763 | 1,890 | 2,891,000 |
| 2008/10/31 | 1,877 | 1,999 | 1,806 | 1,844 | 3,438,000 |
| 2008/10/30 | 1,837 | 2,025 | 1,780 | 1,997 | 3,323,000 |
| 2008/10/29 | 1,825 | 1,826 | 1,610 | 1,752 | 4,262,000 |
| 2008/10/28 | 1,544 | 1,649 | 1,466 | 1,645 | 4,194,000 |
| 2008/10/27 | 1,620 | 1,740 | 1,500 | 1,514 | 6,602,000 |
| 2008/10/24 | 1,754 | 1,761 | 1,620 | 1,620 | 3,896,000 |
| 2008/10/23 | 1,999 | 2,000 | 1,834 | 1,904 | 6,346,000 |
| 2008/10/22 | 2,210 | 2,280 | 2,135 | 2,135 | 3,510,000 |
| 2008/10/21 | 2,320 | 2,440 | 2,300 | 2,410 | 3,216,000 |
| 2008/10/20 | 2,265 | 2,290 | 2,215 | 2,280 | 3,605,000 |
| 2008/10/17 | 2,235 | 2,270 | 2,130 | 2,260 | 2,863,000 |
| 2008/10/16 | 2,400 | 2,400 | 2,220 | 2,220 | 2,900,000 |
| 2008/10/15 | 2,625 | 2,655 | 2,585 | 2,620 | 3,367,000 |
| 2008/10/14 | 2,620 | 2,620 | 2,600 | 2,620 | 951,000 |
| 2008/10/10 | 2,015 | 2,360 | 2,015 | 2,220 | 5,082,000 |
| 2008/10/09 | 2,370 | 2,500 | 2,325 | 2,400 | 3,480,000 |
| 2008/10/08 | 2,485 | 2,580 | 2,395 | 2,410 | 3,196,000 |
| 2008/10/07 | 2,660 | 2,715 | 2,590 | 2,645 | 3,007,000 |
| 2008/10/06 | 2,805 | 2,805 | 2,670 | 2,750 | 3,470,000 |
| 2008/10/03 | 2,960 | 2,975 | 2,735 | 2,800 | 4,435,000 |
| 2008/10/02 | 3,110 | 3,170 | 3,000 | 3,010 | 1,650,000 |
| 2008/10/01 | 3,080 | 3,150 | 3,060 | 3,100 | 2,236,000 |
| 2008/09/30 | 3,030 | 3,170 | 3,030 | 3,030 | 2,784,000 |
| 2008/09/29 | 3,270 | 3,320 | 3,210 | 3,230 | 1,638,000 |
| 2008/09/26 | 3,310 | 3,360 | 3,200 | 3,220 | 1,680,000 |
| 2008/09/25 | 3,290 | 3,370 | 3,240 | 3,360 | 1,340,000 |
| 2008/09/24 | 3,190 | 3,320 | 3,190 | 3,310 | 2,133,000 |
| 2008/09/22 | 3,330 | 3,370 | 3,250 | 3,290 | 2,062,000 |
| 2008/09/19 | 3,100 | 3,120 | 3,040 | 3,090 | 1,897,000 |
| 2008/09/18 | 3,000 | 3,030 | 2,935 | 3,000 | 2,331,000 |
| 2008/09/17 | 3,060 | 3,150 | 3,010 | 3,030 | 1,698,000 |
| 2008/09/16 | 3,000 | 3,060 | 2,995 | 3,040 | 1,962,000 |
| 2008/09/12 | 3,160 | 3,160 | 3,030 | 3,080 | 3,526,000 |
| 2008/09/11 | 3,190 | 3,230 | 3,110 | 3,110 | 1,694,000 |
| 2008/09/10 | 3,250 | 3,280 | 3,210 | 3,240 | 1,531,000 |
| 2008/09/09 | 3,250 | 3,310 | 3,250 | 3,300 | 988,000 |
| 2008/09/08 | 3,280 | 3,320 | 3,260 | 3,290 | 1,271,000 |
| 2008/09/05 | 3,280 | 3,320 | 3,210 | 3,240 | 1,828,000 |
| 2008/09/04 | 3,440 | 3,490 | 3,390 | 3,430 | 1,540,000 |
| 2008/09/03 | 3,330 | 3,440 | 3,310 | 3,400 | 1,423,000 |
| 2008/09/02 | 3,400 | 3,440 | 3,300 | 3,320 | 1,754,000 |
| 2008/09/01 | 3,470 | 3,510 | 3,410 | 3,430 | 1,730,000 |
| 2008/08/29 | 3,620 | 3,660 | 3,570 | 3,570 | 1,669,000 |
| 2008/08/28 | 3,580 | 3,620 | 3,550 | 3,580 | 1,135,000 |
| 2008/08/27 | 3,510 | 3,560 | 3,490 | 3,550 | 1,332,000 |
| 2008/08/26 | 3,480 | 3,560 | 3,470 | 3,540 | 977,000 |
| 2008/08/25 | 3,450 | 3,550 | 3,450 | 3,530 | 1,030,000 |
| 2008/08/22 | 3,440 | 3,440 | 3,390 | 3,390 | 664,000 |
| 2008/08/21 | 3,510 | 3,550 | 3,420 | 3,440 | 1,216,000 |
| 2008/08/20 | 3,490 | 3,560 | 3,470 | 3,520 | 796,000 |
| 2008/08/19 | 3,580 | 3,580 | 3,500 | 3,540 | 807,000 |
| 2008/08/18 | 3,590 | 3,680 | 3,530 | 3,630 | 1,352,000 |
| 2008/08/15 | 3,570 | 3,660 | 3,560 | 3,610 | 990,000 |
| 2008/08/14 | 3,600 | 3,680 | 3,600 | 3,610 | 845,000 |
| 2008/08/13 | 3,690 | 3,710 | 3,630 | 3,640 | 1,482,000 |
| 2008/08/12 | 3,720 | 3,760 | 3,700 | 3,740 | 1,060,000 |
| 2008/08/11 | 3,630 | 3,730 | 3,630 | 3,720 | 1,198,000 |
| 2008/08/08 | 3,570 | 3,700 | 3,510 | 3,660 | 2,876,000 |
| 2008/08/07 | 3,700 | 3,710 | 3,560 | 3,600 | 2,252,000 |
| 2008/08/06 | 3,510 | 3,540 | 3,450 | 3,500 | 1,901,000 |
| 2008/08/05 | 3,360 | 3,470 | 3,360 | 3,440 | 2,049,000 |
| 2008/08/04 | 3,340 | 3,390 | 3,240 | 3,310 | 3,020,000 |
| 2008/08/01 | 3,590 | 3,630 | 3,470 | 3,490 | 1,767,000 |
| 2008/07/31 | 3,710 | 3,720 | 3,590 | 3,640 | 1,587,000 |
| 2008/07/30 | 3,640 | 3,670 | 3,630 | 3,660 | 809,000 |
| 2008/07/29 | 3,650 | 3,650 | 3,540 | 3,580 | 921,000 |
| 2008/07/28 | 3,630 | 3,680 | 3,620 | 3,660 | 1,420,000 |
| 2008/07/25 | 3,630 | 3,650 | 3,580 | 3,610 | 1,202,000 |
| 2008/07/24 | 3,560 | 3,670 | 3,540 | 3,660 | 1,467,000 |
| 2008/07/23 | 3,490 | 3,500 | 3,430 | 3,480 | 954,000 |
| 2008/07/22 | 3,380 | 3,440 | 3,330 | 3,440 | 1,070,000 |
| 2008/07/18 | 3,390 | 3,390 | 3,290 | 3,300 | 856,000 |
| 2008/07/17 | 3,390 | 3,390 | 3,350 | 3,370 | 616,000 |
| 2008/07/16 | 3,340 | 3,370 | 3,310 | 3,350 | 974,000 |
| 2008/07/15 | 3,380 | 3,380 | 3,260 | 3,290 | 1,191,000 |
| 2008/07/14 | 3,390 | 3,490 | 3,380 | 3,420 | 976,000 |
| 2008/07/11 | 3,490 | 3,490 | 3,340 | 3,400 | 2,273,000 |
| 2008/07/10 | 3,390 | 3,490 | 3,390 | 3,450 | 825,000 |
| 2008/07/09 | 3,530 | 3,540 | 3,420 | 3,430 | 879,000 |
| 2008/07/08 | 3,530 | 3,560 | 3,410 | 3,430 | 1,451,000 |
| 2008/07/07 | 3,510 | 3,540 | 3,460 | 3,490 | 576,000 |
| 2008/07/04 | 3,460 | 3,510 | 3,430 | 3,500 | 1,566,000 |
| 2008/07/03 | 3,490 | 3,530 | 3,470 | 3,490 | 1,354,000 |
| 2008/07/02 | 3,540 | 3,570 | 3,510 | 3,520 | 1,005,000 |
| 2008/07/01 | 3,540 | 3,590 | 3,530 | 3,530 | 799,000 |
| 2008/06/30 | 3,550 | 3,610 | 3,540 | 3,590 | 1,027,000 |
| 2008/06/27 | 3,520 | 3,570 | 3,490 | 3,540 | 1,455,000 |
| 2008/06/26 | 3,670 | 3,700 | 3,560 | 3,570 | 1,588,000 |
| 2008/06/25 | 3,670 | 3,690 | 3,620 | 3,640 | 1,181,000 |
| 2008/06/24 | 3,560 | 3,670 | 3,560 | 3,660 | 920,000 |
| 2008/06/23 | 3,570 | 3,640 | 3,560 | 3,590 | 1,656,000 |
| 2008/06/20 | 3,550 | 3,590 | 3,480 | 3,510 | 1,682,000 |
| 2008/06/19 | 3,670 | 3,680 | 3,580 | 3,600 | 1,283,000 |
| 2008/06/18 | 3,640 | 3,760 | 3,630 | 3,750 | 1,190,000 |
| 2008/06/17 | 3,700 | 3,710 | 3,620 | 3,630 | 1,228,000 |
| 2008/06/16 | 3,630 | 3,710 | 3,570 | 3,700 | 1,579,000 |
| 2008/06/13 | 3,550 | 3,620 | 3,490 | 3,620 | 6,328,000 |
| 2008/06/12 | 3,490 | 3,560 | 3,490 | 3,510 | 1,552,000 |
| 2008/06/11 | 3,540 | 3,610 | 3,520 | 3,570 | 2,269,000 |
| 2008/06/10 | 3,450 | 3,490 | 3,390 | 3,430 | 1,530,000 |
| 2008/06/09 | 3,380 | 3,430 | 3,340 | 3,380 | 635,000 |
| 2008/06/06 | 3,460 | 3,490 | 3,450 | 3,460 | 819,000 |
| 2008/06/05 | 3,450 | 3,470 | 3,410 | 3,420 | 1,020,000 |
| 2008/06/04 | 3,390 | 3,480 | 3,380 | 3,480 | 1,325,000 |
| 2008/06/03 | 3,370 | 3,440 | 3,320 | 3,340 | 1,232,000 |
| 2008/06/02 | 3,410 | 3,430 | 3,350 | 3,420 | 1,009,000 |
| 2008/05/30 | 3,400 | 3,450 | 3,380 | 3,440 | 1,190,000 |
| 2008/05/29 | 3,330 | 3,470 | 3,330 | 3,420 | 1,553,000 |
| 2008/05/28 | 3,360 | 3,380 | 3,250 | 3,280 | 1,710,000 |
| 2008/05/27 | 3,200 | 3,290 | 3,200 | 3,270 | 1,051,000 |
| 2008/05/26 | 3,180 | 3,200 | 3,150 | 3,180 | 727,000 |
| 2008/05/23 | 3,250 | 3,280 | 3,230 | 3,230 | 1,047,000 |
| 2008/05/22 | 3,180 | 3,230 | 3,110 | 3,220 | 1,541,000 |
| 2008/05/21 | 3,230 | 3,290 | 3,220 | 3,230 | 1,936,000 |
| 2008/05/20 | 3,390 | 3,400 | 3,310 | 3,340 | 1,898,000 |
| 2008/05/19 | 3,420 | 3,450 | 3,420 | 3,440 | 869,000 |
| 2008/05/16 | 3,420 | 3,440 | 3,380 | 3,400 | 1,558,000 |
| 2008/05/15 | 3,360 | 3,430 | 3,360 | 3,420 | 1,319,000 |
| 2008/05/14 | 3,340 | 3,350 | 3,260 | 3,330 | 1,616,000 |
| 2008/05/13 | 3,240 | 3,350 | 3,190 | 3,340 | 2,271,000 |
| 2008/05/12 | 3,210 | 3,250 | 3,190 | 3,220 | 1,973,000 |
| 2008/05/09 | 3,280 | 3,290 | 3,180 | 3,260 | 5,035,000 |
| 2008/05/08 | 3,560 | 3,560 | 3,460 | 3,460 | 1,229,000 |
| 2008/05/07 | 3,630 | 3,630 | 3,540 | 3,560 | 1,837,000 |
| 2008/05/02 | 3,550 | 3,660 | 3,540 | 3,640 | 1,396,000 |
| 2008/05/01 | 3,370 | 3,490 | 3,370 | 3,450 | 997,000 |
| 2008/04/30 | 3,430 | 3,480 | 3,400 | 3,420 | 1,272,000 |
| 2008/04/28 | 3,470 | 3,500 | 3,400 | 3,430 | 1,214,000 |
| 2008/04/25 | 3,410 | 3,520 | 3,410 | 3,500 | 1,266,000 |
| 2008/04/24 | 3,390 | 3,420 | 3,360 | 3,370 | 942,000 |
| 2008/04/23 | 3,430 | 3,490 | 3,420 | 3,430 | 907,000 |
| 2008/04/22 | 3,500 | 3,500 | 3,410 | 3,420 | 1,130,000 |
| 2008/04/21 | 3,470 | 3,570 | 3,450 | 3,540 | 1,437,000 |
| 2008/04/18 | 3,400 | 3,420 | 3,370 | 3,420 | 1,007,000 |
| 2008/04/17 | 3,360 | 3,390 | 3,340 | 3,390 | 2,007,000 |
| 2008/04/16 | 3,220 | 3,310 | 3,200 | 3,280 | 1,503,000 |
| 2008/04/15 | 3,180 | 3,200 | 3,130 | 3,180 | 1,197,000 |
| 2008/04/14 | 3,170 | 3,190 | 3,130 | 3,150 | 1,282,000 |
| 2008/04/11 | 3,180 | 3,240 | 3,150 | 3,240 | 2,586,000 |
| 2008/04/10 | 3,120 | 3,130 | 3,050 | 3,090 | 1,761,000 |
| 2008/04/09 | 3,290 | 3,290 | 3,120 | 3,140 | 1,671,000 |
| 2008/04/08 | 3,210 | 3,290 | 3,210 | 3,270 | 833,000 |
| 2008/04/07 | 3,250 | 3,300 | 3,220 | 3,280 | 939,000 |
| 2008/04/04 | 3,210 | 3,300 | 3,210 | 3,300 | 963,000 |
| 2008/04/03 | 3,260 | 3,320 | 3,210 | 3,310 | 1,213,000 |
| 2008/04/02 | 3,200 | 3,290 | 3,170 | 3,290 | 2,077,000 |
| 2008/04/01 | 3,030 | 3,110 | 3,020 | 3,050 | 1,367,000 |
| 2008/03/31 | 3,040 | 3,040 | 2,985 | 3,020 | 1,742,000 |
| 2008/03/28 | 2,980 | 3,070 | 2,975 | 3,040 | 1,761,000 |
| 2008/03/27 | 3,050 | 3,050 | 2,990 | 3,010 | 2,265,000 |
| 2008/03/26 | 3,010 | 3,070 | 3,010 | 3,060 | 1,815,000 |
| 2008/03/25 | 2,970 | 3,010 | 2,920 | 2,985 | 1,661,000 |
| 2008/03/24 | 2,900 | 2,950 | 2,895 | 2,915 | 1,109,000 |
| 2008/03/21 | 2,880 | 2,895 | 2,845 | 2,885 | 1,528,000 |
| 2008/03/19 | 2,850 | 2,850 | 2,790 | 2,820 | 1,713,000 |
| 2008/03/18 | 2,670 | 2,730 | 2,655 | 2,730 | 2,581,000 |
| 2008/03/17 | 2,640 | 2,665 | 2,590 | 2,630 | 1,932,000 |
| 2008/03/14 | 2,780 | 2,850 | 2,695 | 2,715 | 6,709,000 |
| 2008/03/13 | 2,755 | 2,795 | 2,710 | 2,740 | 2,457,000 |
| 2008/03/12 | 2,980 | 2,985 | 2,795 | 2,830 | 3,218,000 |
| 2008/03/11 | 2,745 | 2,900 | 2,730 | 2,875 | 2,439,000 |
| 2008/03/10 | 2,870 | 2,875 | 2,775 | 2,775 | 2,442,000 |
| 2008/03/07 | 2,940 | 2,960 | 2,870 | 2,880 | 2,646,000 |
| 2008/03/06 | 2,975 | 3,030 | 2,950 | 2,980 | 2,066,000 |
| 2008/03/05 | 2,955 | 2,970 | 2,900 | 2,910 | 1,586,000 |
| 2008/03/04 | 2,990 | 2,995 | 2,895 | 2,950 | 1,939,000 |
| 2008/03/03 | 3,000 | 3,030 | 2,930 | 2,950 | 2,729,000 |
| 2008/02/29 | 3,070 | 3,120 | 3,050 | 3,100 | 1,419,000 |
| 2008/02/28 | 3,160 | 3,190 | 3,120 | 3,180 | 2,190,000 |
| 2008/02/27 | 3,290 | 3,310 | 3,240 | 3,260 | 2,158,000 |
| 2008/02/26 | 3,260 | 3,330 | 3,230 | 3,270 | 3,856,000 |
| 2008/02/25 | 3,130 | 3,180 | 3,070 | 3,140 | 2,368,000 |
| 2008/02/22 | 3,080 | 3,090 | 3,000 | 3,090 | 2,960,000 |
| 2008/02/21 | 3,070 | 3,110 | 3,040 | 3,090 | 1,803,000 |
| 2008/02/20 | 3,050 | 3,130 | 3,010 | 3,010 | 3,158,000 |
| 2008/02/19 | 3,150 | 3,220 | 3,070 | 3,070 | 3,941,000 |
| 2008/02/18 | 3,030 | 3,110 | 2,970 | 3,080 | 1,936,000 |
| 2008/02/15 | 3,020 | 3,020 | 2,925 | 2,985 | 2,439,000 |
| 2008/02/14 | 3,000 | 3,050 | 2,980 | 3,020 | 3,648,000 |
| 2008/02/13 | 3,050 | 3,060 | 2,855 | 2,885 | 3,362,000 |
| 2008/02/12 | 3,090 | 3,120 | 3,000 | 3,010 | 3,957,000 |
| 2008/02/08 | 3,180 | 3,210 | 3,030 | 3,080 | 4,927,000 |
| 2008/02/07 | 3,070 | 3,190 | 3,060 | 3,170 | 5,037,000 |
| 2008/02/06 | 3,030 | 3,120 | 3,010 | 3,020 | 5,285,000 |
| 2008/02/05 | 3,100 | 3,140 | 3,100 | 3,100 | 4,952,000 |
| 2008/02/04 | 3,660 | 3,660 | 3,580 | 3,600 | 1,312,000 |
| 2008/02/01 | 3,540 | 3,570 | 3,510 | 3,550 | 1,103,000 |
| 2008/01/31 | 3,470 | 3,580 | 3,410 | 3,560 | 2,066,000 |
| 2008/01/30 | 3,600 | 3,610 | 3,440 | 3,480 | 2,301,000 |
| 2008/01/29 | 3,560 | 3,610 | 3,480 | 3,550 | 1,653,000 |
| 2008/01/28 | 3,690 | 3,700 | 3,510 | 3,510 | 2,526,000 |
| 2008/01/25 | 3,650 | 3,740 | 3,640 | 3,740 | 1,772,000 |
| 2008/01/24 | 3,680 | 3,680 | 3,550 | 3,600 | 2,662,000 |
| 2008/01/23 | 3,670 | 3,740 | 3,450 | 3,600 | 3,825,000 |
| 2008/01/22 | 3,680 | 3,750 | 3,620 | 3,660 | 1,901,000 |
| 2008/01/21 | 3,980 | 3,990 | 3,860 | 3,860 | 1,529,000 |
| 2008/01/18 | 3,980 | 4,030 | 3,940 | 4,010 | 1,444,000 |
| 2008/01/17 | 4,030 | 4,100 | 3,920 | 4,030 | 1,709,000 |
| 2008/01/16 | 4,080 | 4,130 | 3,930 | 3,970 | 2,304,000 |
| 2008/01/15 | 4,190 | 4,210 | 4,070 | 4,100 | 1,341,000 |
| 2008/01/11 | 4,230 | 4,260 | 4,140 | 4,160 | 2,211,000 |
| 2008/01/10 | 4,330 | 4,360 | 4,250 | 4,250 | 741,000 |
| 2008/01/09 | 4,350 | 4,360 | 4,270 | 4,360 | 1,445,000 |
| 2008/01/08 | 4,330 | 4,370 | 4,310 | 4,360 | 1,258,000 |
| 2008/01/07 | 4,370 | 4,440 | 4,340 | 4,350 | 1,349,000 |
| 2008/01/04 | 4,530 | 4,550 | 4,320 | 4,400 | 769,000 |