リコー(7752)の株価時系列情報
リコー(7752)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 | 1,117 | 1,134 | 1,106 | 1,124 | 1,447,000 |
| 2008/12/29 | 1,134 | 1,142 | 1,097 | 1,120 | 2,243,000 |
| 2008/12/26 | 1,100 | 1,122 | 1,098 | 1,118 | 1,186,000 |
| 2008/12/25 | 1,106 | 1,116 | 1,083 | 1,096 | 1,900,000 |
| 2008/12/24 | 1,041 | 1,056 | 1,032 | 1,047 | 2,015,000 |
| 2008/12/22 | 981 | 1,083 | 980 | 1,080 | 3,560,000 |
| 2008/12/19 | 988 | 1,016 | 981 | 1,001 | 2,919,000 |
| 2008/12/18 | 997 | 1,032 | 991 | 1,008 | 3,743,000 |
| 2008/12/17 | 1,027 | 1,034 | 989 | 1,017 | 4,197,000 |
| 2008/12/16 | 1,019 | 1,023 | 998 | 1,007 | 2,666,000 |
| 2008/12/15 | 986 | 1,031 | 986 | 1,019 | 2,545,000 |
| 2008/12/12 | 984 | 1,002 | 930 | 953 | 7,535,000 |
| 2008/12/11 | 1,012 | 1,046 | 1,005 | 1,044 | 3,087,000 |
| 2008/12/10 | 1,013 | 1,036 | 986 | 1,032 | 3,083,000 |
| 2008/12/09 | 992 | 1,021 | 989 | 1,013 | 3,502,000 |
| 2008/12/08 | 949 | 992 | 922 | 982 | 2,444,000 |
| 2008/12/05 | 931 | 970 | 911 | 946 | 3,570,000 |
| 2008/12/04 | 969 | 982 | 929 | 935 | 3,163,000 |
| 2008/12/03 | 965 | 986 | 950 | 972 | 4,182,000 |
| 2008/12/02 | 940 | 966 | 922 | 935 | 3,169,000 |
| 2008/12/01 | 1,004 | 1,005 | 967 | 1,000 | 2,574,000 |
| 2008/11/28 | 959 | 1,005 | 943 | 994 | 2,413,000 |
| 2008/11/27 | 975 | 992 | 950 | 969 | 3,199,000 |
| 2008/11/26 | 916 | 981 | 902 | 968 | 4,185,000 |
| 2008/11/25 | 985 | 988 | 909 | 946 | 4,120,000 |
| 2008/11/21 | 821 | 919 | 821 | 908 | 4,704,000 |
| 2008/11/20 | 901 | 917 | 871 | 871 | 4,144,000 |
| 2008/11/19 | 940 | 964 | 906 | 939 | 4,542,000 |
| 2008/11/18 | 962 | 988 | 950 | 950 | 3,470,000 |
| 2008/11/17 | 957 | 1,044 | 946 | 1,002 | 4,290,000 |
| 2008/11/14 | 980 | 1,004 | 959 | 971 | 3,644,000 |
| 2008/11/13 | 950 | 970 | 930 | 947 | 3,564,000 |
| 2008/11/12 | 985 | 1,024 | 980 | 1,013 | 4,282,000 |
| 2008/11/11 | 1,042 | 1,080 | 1,007 | 1,045 | 7,404,000 |
| 2008/11/10 | 1,036 | 1,086 | 1,035 | 1,082 | 4,424,000 |
| 2008/11/07 | 953 | 1,032 | 929 | 986 | 4,593,000 |
| 2008/11/06 | 1,128 | 1,128 | 1,028 | 1,033 | 4,935,000 |
| 2008/11/05 | 1,135 | 1,228 | 1,115 | 1,228 | 5,419,000 |
| 2008/11/04 | 1,045 | 1,082 | 1,015 | 1,075 | 4,610,000 |
| 2008/10/31 | 1,067 | 1,105 | 1,023 | 1,027 | 6,526,000 |
| 2008/10/30 | 1,027 | 1,047 | 1,001 | 1,047 | 3,243,000 |
| 2008/10/29 | 940 | 947 | 900 | 947 | 6,421,000 |
| 2008/10/28 | 799 | 866 | 770 | 847 | 6,274,000 |
| 2008/10/27 | 874 | 919 | 808 | 809 | 7,808,000 |
| 2008/10/24 | 930 | 934 | 875 | 876 | 6,860,000 |
| 2008/10/23 | 901 | 1,027 | 893 | 1,016 | 8,137,000 |
| 2008/10/22 | 1,140 | 1,147 | 1,059 | 1,059 | 4,420,000 |
| 2008/10/21 | 1,142 | 1,187 | 1,142 | 1,182 | 4,094,000 |
| 2008/10/20 | 1,107 | 1,130 | 1,076 | 1,120 | 4,244,000 |
| 2008/10/17 | 1,104 | 1,128 | 1,072 | 1,102 | 5,682,000 |
| 2008/10/16 | 1,084 | 1,131 | 1,044 | 1,044 | 5,130,000 |
| 2008/10/15 | 1,243 | 1,247 | 1,180 | 1,224 | 4,851,000 |
| 2008/10/14 | 1,230 | 1,274 | 1,205 | 1,263 | 5,731,000 |
| 2008/10/10 | 1,023 | 1,153 | 1,023 | 1,100 | 7,676,000 |
| 2008/10/09 | 1,177 | 1,235 | 1,153 | 1,203 | 4,983,000 |
| 2008/10/08 | 1,237 | 1,262 | 1,157 | 1,175 | 6,783,000 |
| 2008/10/07 | 1,208 | 1,260 | 1,208 | 1,236 | 5,465,000 |
| 2008/10/06 | 1,351 | 1,354 | 1,274 | 1,308 | 4,999,000 |
| 2008/10/03 | 1,438 | 1,446 | 1,365 | 1,379 | 5,487,000 |
| 2008/10/02 | 1,530 | 1,534 | 1,469 | 1,478 | 3,871,000 |
| 2008/10/01 | 1,487 | 1,527 | 1,474 | 1,493 | 3,604,000 |
| 2008/09/30 | 1,451 | 1,477 | 1,441 | 1,447 | 4,025,000 |
| 2008/09/29 | 1,551 | 1,597 | 1,545 | 1,551 | 2,335,000 |
| 2008/09/26 | 1,557 | 1,607 | 1,557 | 1,578 | 2,633,000 |
| 2008/09/25 | 1,572 | 1,602 | 1,543 | 1,587 | 3,667,000 |
| 2008/09/24 | 1,586 | 1,605 | 1,535 | 1,566 | 3,686,000 |
| 2008/09/22 | 1,618 | 1,637 | 1,600 | 1,616 | 3,904,000 |
| 2008/09/19 | 1,512 | 1,564 | 1,512 | 1,558 | 5,149,000 |
| 2008/09/18 | 1,483 | 1,502 | 1,447 | 1,498 | 4,377,000 |
| 2008/09/17 | 1,565 | 1,582 | 1,509 | 1,513 | 5,136,000 |
| 2008/09/16 | 1,565 | 1,565 | 1,525 | 1,558 | 5,300,000 |
| 2008/09/12 | 1,704 | 1,723 | 1,650 | 1,674 | 6,346,000 |
| 2008/09/11 | 1,736 | 1,737 | 1,694 | 1,697 | 3,063,000 |
| 2008/09/10 | 1,772 | 1,772 | 1,732 | 1,749 | 3,796,000 |
| 2008/09/09 | 1,816 | 1,824 | 1,758 | 1,771 | 3,531,000 |
| 2008/09/08 | 1,801 | 1,836 | 1,801 | 1,816 | 3,991,000 |
| 2008/09/05 | 1,819 | 1,840 | 1,781 | 1,781 | 6,050,000 |
| 2008/09/04 | 1,815 | 1,890 | 1,800 | 1,879 | 5,857,000 |
| 2008/09/03 | 1,833 | 1,837 | 1,804 | 1,817 | 2,457,000 |
| 2008/09/02 | 1,802 | 1,844 | 1,790 | 1,807 | 5,548,000 |
| 2008/09/01 | 1,818 | 1,830 | 1,769 | 1,772 | 5,410,000 |
| 2008/08/29 | 1,830 | 1,859 | 1,806 | 1,822 | 9,769,000 |
| 2008/08/28 | 1,817 | 1,844 | 1,774 | 1,777 | 11,000,000 |
| 2008/08/27 | 1,739 | 1,752 | 1,711 | 1,727 | 1,744,000 |
| 2008/08/26 | 1,741 | 1,767 | 1,737 | 1,755 | 1,396,000 |
| 2008/08/25 | 1,776 | 1,781 | 1,754 | 1,755 | 1,432,000 |
| 2008/08/22 | 1,736 | 1,743 | 1,707 | 1,726 | 2,197,000 |
| 2008/08/21 | 1,747 | 1,753 | 1,719 | 1,735 | 2,418,000 |
| 2008/08/20 | 1,736 | 1,768 | 1,732 | 1,741 | 2,271,000 |
| 2008/08/19 | 1,823 | 1,823 | 1,745 | 1,761 | 4,675,000 |
| 2008/08/18 | 1,828 | 1,880 | 1,820 | 1,853 | 2,319,000 |
| 2008/08/15 | 1,819 | 1,848 | 1,811 | 1,837 | 1,776,000 |
| 2008/08/14 | 1,808 | 1,840 | 1,800 | 1,812 | 2,152,000 |
| 2008/08/13 | 1,819 | 1,833 | 1,785 | 1,804 | 3,072,000 |
| 2008/08/12 | 1,883 | 1,883 | 1,848 | 1,855 | 2,719,000 |
| 2008/08/11 | 1,855 | 1,896 | 1,839 | 1,883 | 2,666,000 |
| 2008/08/08 | 1,805 | 1,865 | 1,791 | 1,830 | 4,496,000 |
| 2008/08/07 | 1,843 | 1,843 | 1,802 | 1,805 | 4,229,000 |
| 2008/08/06 | 1,835 | 1,865 | 1,828 | 1,848 | 4,599,000 |
| 2008/08/05 | 1,750 | 1,798 | 1,750 | 1,782 | 3,385,000 |
| 2008/08/04 | 1,760 | 1,763 | 1,726 | 1,738 | 3,514,000 |
| 2008/08/01 | 1,777 | 1,793 | 1,746 | 1,790 | 3,854,000 |
| 2008/07/31 | 1,782 | 1,788 | 1,748 | 1,764 | 3,274,000 |
| 2008/07/30 | 1,740 | 1,760 | 1,734 | 1,753 | 3,474,000 |
| 2008/07/29 | 1,707 | 1,718 | 1,672 | 1,697 | 2,503,000 |
| 2008/07/28 | 1,795 | 1,795 | 1,745 | 1,759 | 4,417,000 |
| 2008/07/25 | 1,740 | 1,740 | 1,700 | 1,710 | 3,061,000 |
| 2008/07/24 | 1,728 | 1,756 | 1,717 | 1,756 | 3,597,000 |
| 2008/07/23 | 1,711 | 1,724 | 1,673 | 1,700 | 3,441,000 |
| 2008/07/22 | 1,670 | 1,708 | 1,660 | 1,707 | 3,083,000 |
| 2008/07/18 | 1,682 | 1,685 | 1,635 | 1,639 | 1,882,000 |
| 2008/07/17 | 1,662 | 1,680 | 1,652 | 1,655 | 2,501,000 |
| 2008/07/16 | 1,648 | 1,656 | 1,605 | 1,633 | 4,423,000 |
| 2008/07/15 | 1,670 | 1,673 | 1,632 | 1,635 | 3,195,000 |
| 2008/07/14 | 1,699 | 1,717 | 1,679 | 1,681 | 3,648,000 |
| 2008/07/11 | 1,727 | 1,749 | 1,693 | 1,729 | 3,931,000 |
| 2008/07/10 | 1,723 | 1,723 | 1,677 | 1,710 | 6,598,000 |
| 2008/07/09 | 1,830 | 1,837 | 1,770 | 1,776 | 3,741,000 |
| 2008/07/08 | 1,834 | 1,848 | 1,800 | 1,800 | 3,466,000 |
| 2008/07/07 | 1,845 | 1,873 | 1,826 | 1,864 | 1,929,000 |
| 2008/07/04 | 1,840 | 1,850 | 1,815 | 1,834 | 2,996,000 |
| 2008/07/03 | 1,840 | 1,855 | 1,801 | 1,840 | 5,404,000 |
| 2008/07/02 | 1,949 | 1,949 | 1,857 | 1,866 | 4,554,000 |
| 2008/07/01 | 1,946 | 1,983 | 1,937 | 1,948 | 4,948,000 |
| 2008/06/30 | 1,930 | 1,986 | 1,909 | 1,916 | 6,303,000 |
| 2008/06/27 | 1,883 | 1,916 | 1,871 | 1,890 | 3,728,000 |
| 2008/06/26 | 1,930 | 1,963 | 1,921 | 1,930 | 2,891,000 |
| 2008/06/25 | 1,907 | 1,926 | 1,875 | 1,911 | 3,160,000 |
| 2008/06/24 | 1,845 | 1,900 | 1,838 | 1,892 | 2,518,000 |
| 2008/06/23 | 1,840 | 1,896 | 1,833 | 1,875 | 2,855,000 |
| 2008/06/20 | 1,886 | 1,897 | 1,848 | 1,867 | 2,900,000 |
| 2008/06/19 | 1,899 | 1,900 | 1,848 | 1,855 | 2,648,000 |
| 2008/06/18 | 1,921 | 1,928 | 1,894 | 1,918 | 3,038,000 |
| 2008/06/17 | 1,905 | 1,913 | 1,889 | 1,894 | 2,421,000 |
| 2008/06/16 | 1,888 | 1,913 | 1,859 | 1,904 | 2,695,000 |
| 2008/06/13 | 1,847 | 1,852 | 1,813 | 1,846 | 7,111,000 |
| 2008/06/12 | 1,834 | 1,840 | 1,791 | 1,819 | 3,900,000 |
| 2008/06/11 | 1,864 | 1,904 | 1,860 | 1,896 | 4,360,000 |
| 2008/06/10 | 1,864 | 1,873 | 1,814 | 1,816 | 3,468,000 |
| 2008/06/09 | 1,869 | 1,870 | 1,839 | 1,839 | 2,682,000 |
| 2008/06/06 | 1,932 | 1,948 | 1,905 | 1,909 | 3,314,000 |
| 2008/06/05 | 1,922 | 1,933 | 1,894 | 1,894 | 3,738,000 |
| 2008/06/04 | 1,923 | 1,950 | 1,920 | 1,933 | 4,217,000 |
| 2008/06/03 | 1,932 | 1,957 | 1,904 | 1,942 | 3,993,000 |
| 2008/06/02 | 1,952 | 1,967 | 1,907 | 1,962 | 4,319,000 |
| 2008/05/30 | 1,877 | 1,943 | 1,875 | 1,941 | 4,170,000 |
| 2008/05/29 | 1,841 | 1,878 | 1,832 | 1,872 | 2,887,000 |
| 2008/05/28 | 1,819 | 1,821 | 1,788 | 1,811 | 3,164,000 |
| 2008/05/27 | 1,791 | 1,811 | 1,780 | 1,807 | 1,468,000 |
| 2008/05/26 | 1,791 | 1,801 | 1,773 | 1,786 | 3,330,000 |
| 2008/05/23 | 1,827 | 1,873 | 1,825 | 1,842 | 2,456,000 |
| 2008/05/22 | 1,794 | 1,857 | 1,792 | 1,855 | 3,320,000 |
| 2008/05/21 | 1,826 | 1,839 | 1,792 | 1,801 | 4,428,000 |
| 2008/05/20 | 1,828 | 1,862 | 1,827 | 1,855 | 3,156,000 |
| 2008/05/19 | 1,853 | 1,855 | 1,807 | 1,826 | 4,392,000 |
| 2008/05/16 | 1,877 | 1,887 | 1,840 | 1,844 | 3,455,000 |
| 2008/05/15 | 1,898 | 1,901 | 1,842 | 1,847 | 5,527,000 |
| 2008/05/14 | 1,791 | 1,837 | 1,791 | 1,822 | 3,689,000 |
| 2008/05/13 | 1,790 | 1,845 | 1,790 | 1,835 | 4,438,000 |
| 2008/05/12 | 1,757 | 1,787 | 1,744 | 1,776 | 2,956,000 |
| 2008/05/09 | 1,889 | 1,889 | 1,789 | 1,799 | 5,333,000 |
| 2008/05/08 | 1,850 | 1,893 | 1,837 | 1,893 | 5,972,000 |
| 2008/05/07 | 1,854 | 1,855 | 1,812 | 1,833 | 3,951,000 |
| 2008/05/02 | 1,845 | 1,858 | 1,776 | 1,794 | 4,153,000 |
| 2008/05/01 | 1,780 | 1,817 | 1,773 | 1,793 | 2,196,000 |
| 2008/04/30 | 1,813 | 1,845 | 1,782 | 1,793 | 5,289,000 |
| 2008/04/28 | 1,877 | 1,905 | 1,836 | 1,878 | 4,049,000 |
| 2008/04/25 | 1,796 | 1,847 | 1,786 | 1,829 | 4,457,000 |
| 2008/04/24 | 1,760 | 1,760 | 1,728 | 1,743 | 3,622,000 |
| 2008/04/23 | 1,699 | 1,776 | 1,690 | 1,739 | 3,600,000 |
| 2008/04/22 | 1,696 | 1,726 | 1,689 | 1,721 | 2,453,000 |
| 2008/04/21 | 1,745 | 1,752 | 1,717 | 1,733 | 2,982,000 |
| 2008/04/18 | 1,685 | 1,694 | 1,664 | 1,694 | 2,517,000 |
| 2008/04/17 | 1,659 | 1,672 | 1,650 | 1,660 | 2,316,000 |
| 2008/04/16 | 1,629 | 1,659 | 1,625 | 1,629 | 1,777,000 |
| 2008/04/15 | 1,594 | 1,630 | 1,574 | 1,612 | 2,463,000 |
| 2008/04/14 | 1,561 | 1,609 | 1,558 | 1,594 | 2,628,000 |
| 2008/04/11 | 1,615 | 1,684 | 1,613 | 1,667 | 4,301,000 |
| 2008/04/10 | 1,642 | 1,647 | 1,595 | 1,606 | 3,519,000 |
| 2008/04/09 | 1,685 | 1,687 | 1,643 | 1,657 | 2,530,000 |
| 2008/04/08 | 1,670 | 1,689 | 1,643 | 1,655 | 2,929,000 |
| 2008/04/07 | 1,691 | 1,730 | 1,671 | 1,720 | 2,469,000 |
| 2008/04/04 | 1,728 | 1,740 | 1,674 | 1,684 | 3,723,000 |
| 2008/04/03 | 1,758 | 1,775 | 1,705 | 1,775 | 3,070,000 |
| 2008/04/02 | 1,726 | 1,748 | 1,717 | 1,748 | 2,897,000 |
| 2008/04/01 | 1,650 | 1,714 | 1,645 | 1,677 | 2,771,000 |
| 2008/03/31 | 1,668 | 1,676 | 1,605 | 1,638 | 3,906,000 |
| 2008/03/28 | 1,680 | 1,729 | 1,665 | 1,711 | 4,776,000 |
| 2008/03/27 | 1,650 | 1,678 | 1,635 | 1,650 | 3,963,000 |
| 2008/03/26 | 1,638 | 1,663 | 1,612 | 1,635 | 2,538,000 |
| 2008/03/25 | 1,671 | 1,689 | 1,650 | 1,685 | 3,351,000 |
| 2008/03/24 | 1,604 | 1,632 | 1,589 | 1,611 | 2,009,000 |
| 2008/03/21 | 1,566 | 1,604 | 1,556 | 1,603 | 3,551,000 |
| 2008/03/19 | 1,542 | 1,582 | 1,517 | 1,565 | 5,518,000 |
| 2008/03/18 | 1,405 | 1,462 | 1,395 | 1,452 | 3,234,000 |
| 2008/03/17 | 1,450 | 1,456 | 1,395 | 1,395 | 3,308,000 |
| 2008/03/14 | 1,505 | 1,527 | 1,462 | 1,476 | 7,390,000 |
| 2008/03/13 | 1,540 | 1,552 | 1,488 | 1,503 | 2,854,000 |
| 2008/03/12 | 1,618 | 1,621 | 1,558 | 1,565 | 3,374,000 |
| 2008/03/11 | 1,495 | 1,531 | 1,472 | 1,528 | 3,574,000 |
| 2008/03/10 | 1,571 | 1,576 | 1,518 | 1,531 | 3,136,000 |
| 2008/03/07 | 1,570 | 1,578 | 1,546 | 1,561 | 3,396,000 |
| 2008/03/06 | 1,627 | 1,649 | 1,600 | 1,622 | 3,414,000 |
| 2008/03/05 | 1,617 | 1,634 | 1,597 | 1,614 | 2,884,000 |
| 2008/03/04 | 1,626 | 1,639 | 1,612 | 1,618 | 4,029,000 |
| 2008/03/03 | 1,650 | 1,650 | 1,619 | 1,627 | 5,006,000 |
| 2008/02/29 | 1,730 | 1,731 | 1,702 | 1,710 | 3,262,000 |
| 2008/02/28 | 1,779 | 1,786 | 1,754 | 1,766 | 3,326,000 |
| 2008/02/27 | 1,810 | 1,833 | 1,797 | 1,809 | 2,642,000 |
| 2008/02/26 | 1,782 | 1,808 | 1,773 | 1,780 | 3,570,000 |
| 2008/02/25 | 1,737 | 1,793 | 1,737 | 1,782 | 3,871,000 |
| 2008/02/22 | 1,750 | 1,751 | 1,718 | 1,737 | 4,079,000 |
| 2008/02/21 | 1,733 | 1,793 | 1,725 | 1,779 | 4,205,000 |
| 2008/02/20 | 1,760 | 1,760 | 1,700 | 1,702 | 4,916,000 |
| 2008/02/19 | 1,720 | 1,775 | 1,708 | 1,760 | 4,481,000 |
| 2008/02/18 | 1,689 | 1,725 | 1,686 | 1,708 | 3,983,000 |
| 2008/02/15 | 1,654 | 1,700 | 1,640 | 1,688 | 3,947,000 |
| 2008/02/14 | 1,651 | 1,694 | 1,625 | 1,684 | 4,103,000 |
| 2008/02/13 | 1,606 | 1,614 | 1,585 | 1,592 | 4,803,000 |
| 2008/02/12 | 1,539 | 1,605 | 1,535 | 1,592 | 5,866,000 |
| 2008/02/08 | 1,589 | 1,619 | 1,559 | 1,569 | 4,782,000 |
| 2008/02/07 | 1,621 | 1,630 | 1,563 | 1,603 | 6,134,000 |
| 2008/02/06 | 1,643 | 1,686 | 1,630 | 1,639 | 4,697,000 |
| 2008/02/05 | 1,736 | 1,740 | 1,673 | 1,703 | 5,548,000 |
| 2008/02/04 | 1,724 | 1,737 | 1,667 | 1,687 | 5,902,000 |
| 2008/02/01 | 1,707 | 1,729 | 1,681 | 1,693 | 4,813,000 |
| 2008/01/31 | 1,639 | 1,694 | 1,588 | 1,664 | 10,822,000 |
| 2008/01/30 | 1,737 | 1,737 | 1,692 | 1,706 | 3,043,000 |
| 2008/01/29 | 1,710 | 1,731 | 1,694 | 1,707 | 6,450,000 |
| 2008/01/28 | 1,710 | 1,739 | 1,688 | 1,691 | 4,608,000 |
| 2008/01/25 | 1,674 | 1,756 | 1,646 | 1,740 | 7,873,000 |
| 2008/01/24 | 1,615 | 1,625 | 1,562 | 1,594 | 5,401,000 |
| 2008/01/23 | 1,600 | 1,632 | 1,544 | 1,569 | 6,523,000 |
| 2008/01/22 | 1,583 | 1,650 | 1,583 | 1,593 | 4,944,000 |
| 2008/01/21 | 1,694 | 1,713 | 1,660 | 1,663 | 5,493,000 |
| 2008/01/18 | 1,737 | 1,761 | 1,716 | 1,746 | 4,577,000 |
| 2008/01/17 | 1,772 | 1,805 | 1,740 | 1,789 | 7,651,000 |
| 2008/01/16 | 1,709 | 1,737 | 1,687 | 1,698 | 5,459,000 |
| 2008/01/15 | 1,815 | 1,838 | 1,750 | 1,761 | 6,137,000 |
| 2008/01/11 | 1,829 | 1,841 | 1,803 | 1,815 | 8,182,000 |
| 2008/01/10 | 1,919 | 1,927 | 1,883 | 1,883 | 3,886,000 |
| 2008/01/09 | 1,904 | 1,952 | 1,886 | 1,946 | 4,626,000 |
| 2008/01/08 | 1,920 | 1,946 | 1,908 | 1,923 | 3,244,000 |
| 2008/01/07 | 1,900 | 1,969 | 1,900 | 1,931 | 6,044,000 |
| 2008/01/04 | 1,977 | 1,977 | 1,933 | 1,960 | 3,187,000 |