アコム(8572)の株価時系列情報
アコム(8572)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 | 3,640 | 3,760 | 3,600 | 3,760 | 60,750 |
| 2008/12/29 | 3,580 | 3,670 | 3,500 | 3,660 | 95,400 |
| 2008/12/26 | 3,710 | 3,720 | 3,630 | 3,670 | 44,090 |
| 2008/12/25 | 3,740 | 3,740 | 3,600 | 3,680 | 34,760 |
| 2008/12/24 | 3,520 | 3,640 | 3,520 | 3,640 | 122,820 |
| 2008/12/22 | 3,510 | 3,660 | 3,500 | 3,590 | 158,680 |
| 2008/12/19 | 3,680 | 3,730 | 3,470 | 3,500 | 291,180 |
| 2008/12/18 | 3,800 | 3,860 | 3,570 | 3,670 | 215,030 |
| 2008/12/17 | 3,610 | 3,620 | 3,400 | 3,600 | 347,360 |
| 2008/12/16 | 3,530 | 3,590 | 3,440 | 3,460 | 194,850 |
| 2008/12/15 | 3,660 | 3,680 | 3,550 | 3,580 | 211,160 |
| 2008/12/12 | 3,500 | 3,550 | 3,300 | 3,410 | 389,220 |
| 2008/12/11 | 3,330 | 3,460 | 3,270 | 3,450 | 175,070 |
| 2008/12/10 | 3,310 | 3,390 | 3,260 | 3,330 | 143,670 |
| 2008/12/09 | 3,270 | 3,380 | 3,220 | 3,340 | 282,580 |
| 2008/12/08 | 3,220 | 3,380 | 3,100 | 3,260 | 241,600 |
| 2008/12/05 | 3,210 | 3,400 | 3,180 | 3,220 | 240,920 |
| 2008/12/04 | 3,370 | 3,450 | 3,190 | 3,260 | 433,060 |
| 2008/12/03 | 3,540 | 3,650 | 3,360 | 3,410 | 493,190 |
| 2008/12/02 | 3,540 | 3,690 | 3,490 | 3,530 | 210,090 |
| 2008/12/01 | 3,740 | 3,800 | 3,670 | 3,690 | 130,530 |
| 2008/11/28 | 3,640 | 3,810 | 3,640 | 3,790 | 203,260 |
| 2008/11/27 | 3,800 | 3,920 | 3,700 | 3,770 | 320,760 |
| 2008/11/26 | 3,870 | 3,900 | 3,800 | 3,850 | 304,470 |
| 2008/11/25 | 3,610 | 4,070 | 3,600 | 4,070 | 527,390 |
| 2008/11/21 | 3,360 | 3,570 | 3,210 | 3,570 | 250,880 |
| 2008/11/20 | 3,440 | 3,580 | 3,330 | 3,360 | 262,050 |
| 2008/11/19 | 3,690 | 3,690 | 3,510 | 3,600 | 85,490 |
| 2008/11/18 | 3,700 | 3,850 | 3,680 | 3,680 | 237,400 |
| 2008/11/17 | 3,800 | 3,920 | 3,620 | 3,690 | 266,610 |
| 2008/11/14 | 3,680 | 3,720 | 3,450 | 3,700 | 259,830 |
| 2008/11/13 | 3,410 | 3,700 | 3,410 | 3,660 | 202,000 |
| 2008/11/12 | 3,480 | 3,670 | 3,360 | 3,610 | 302,740 |
| 2008/11/11 | 3,990 | 4,050 | 3,460 | 3,630 | 348,870 |
| 2008/11/10 | 3,920 | 4,070 | 3,750 | 3,840 | 324,890 |
| 2008/11/07 | 3,800 | 3,910 | 3,730 | 3,820 | 206,430 |
| 2008/11/06 | 4,200 | 4,200 | 3,900 | 3,900 | 333,690 |
| 2008/11/05 | 4,010 | 4,400 | 3,980 | 4,400 | 440,490 |
| 2008/11/04 | 4,000 | 4,050 | 3,880 | 3,940 | 675,800 |
| 2008/10/31 | 3,750 | 3,940 | 3,590 | 3,700 | 1,139,690 |
| 2008/10/30 | 3,810 | 3,960 | 3,700 | 3,800 | 896,550 |
| 2008/10/29 | 3,300 | 3,540 | 3,110 | 3,460 | 694,360 |
| 2008/10/28 | 2,855 | 3,050 | 2,630 | 3,050 | 470,160 |
| 2008/10/27 | 2,920 | 2,990 | 2,600 | 2,650 | 450,820 |
| 2008/10/24 | 2,960 | 3,040 | 2,760 | 2,890 | 745,540 |
| 2008/10/23 | 3,280 | 3,520 | 2,950 | 3,010 | 1,986,170 |
| 2008/10/22 | 2,705 | 3,270 | 2,700 | 3,270 | 1,253,300 |
| 2008/10/21 | 2,715 | 2,880 | 2,710 | 2,865 | 467,250 |
| 2008/10/20 | 2,720 | 2,755 | 2,615 | 2,755 | 773,960 |
| 2008/10/17 | 2,860 | 2,890 | 2,720 | 2,860 | 568,170 |
| 2008/10/16 | 2,940 | 2,970 | 2,800 | 2,940 | 1,850,590 |
| 2008/10/15 | 3,060 | 3,170 | 2,915 | 3,130 | 904,860 |
| 2008/10/14 | 3,050 | 3,300 | 3,040 | 3,260 | 1,237,070 |
| 2008/10/10 | 2,925 | 3,000 | 2,820 | 3,000 | 1,060,220 |
| 2008/10/09 | 3,540 | 3,550 | 3,250 | 3,320 | 1,457,820 |
| 2008/10/08 | 3,540 | 3,560 | 3,530 | 3,560 | 1,103,620 |
| 2008/10/07 | 3,560 | 3,580 | 3,560 | 3,570 | 1,194,010 |
| 2008/10/06 | 3,590 | 3,600 | 3,590 | 3,590 | 731,430 |
| 2008/10/03 | 3,590 | 3,600 | 3,580 | 3,590 | 983,400 |
| 2008/10/02 | 3,590 | 3,600 | 3,590 | 3,600 | 572,370 |
| 2008/10/01 | 3,600 | 3,610 | 3,590 | 3,600 | 683,550 |
| 2008/09/30 | 3,570 | 3,600 | 3,560 | 3,590 | 2,165,990 |
| 2008/09/29 | 3,600 | 3,610 | 3,600 | 3,600 | 581,970 |
| 2008/09/26 | 3,610 | 3,620 | 3,600 | 3,610 | 1,260,120 |
| 2008/09/25 | 3,600 | 3,620 | 3,590 | 3,600 | 1,364,640 |
| 2008/09/24 | 3,630 | 3,640 | 3,620 | 3,630 | 872,390 |
| 2008/09/22 | 3,650 | 3,650 | 3,620 | 3,630 | 1,627,440 |
| 2008/09/19 | 3,620 | 3,660 | 3,610 | 3,630 | 2,479,470 |
| 2008/09/18 | 3,620 | 3,630 | 3,590 | 3,620 | 2,124,900 |
| 2008/09/17 | 3,630 | 3,660 | 3,620 | 3,630 | 1,074,670 |
| 2008/09/16 | 3,630 | 3,660 | 3,620 | 3,650 | 2,469,990 |
| 2008/09/12 | 3,630 | 3,670 | 3,610 | 3,650 | 1,531,980 |
| 2008/09/11 | 3,550 | 3,620 | 3,550 | 3,620 | 1,100,820 |
| 2008/09/10 | 3,570 | 3,590 | 3,540 | 3,550 | 2,841,950 |
| 2008/09/09 | 3,630 | 3,630 | 3,530 | 3,580 | 6,255,260 |
| 2008/09/08 | 3,010 | 3,130 | 3,000 | 3,130 | 1,511,030 |
| 2008/09/05 | 3,020 | 3,030 | 2,980 | 3,020 | 1,369,590 |
| 2008/09/04 | 3,080 | 3,110 | 3,070 | 3,070 | 725,620 |
| 2008/09/03 | 3,090 | 3,140 | 3,050 | 3,100 | 1,329,340 |
| 2008/09/02 | 3,060 | 3,090 | 3,030 | 3,060 | 1,156,330 |
| 2008/09/01 | 3,010 | 3,070 | 3,010 | 3,050 | 1,237,960 |
| 2008/08/29 | 3,130 | 3,140 | 3,020 | 3,060 | 1,203,200 |
| 2008/08/28 | 3,050 | 3,190 | 3,040 | 3,090 | 2,806,630 |
| 2008/08/27 | 2,865 | 2,880 | 2,810 | 2,840 | 397,580 |
| 2008/08/26 | 2,895 | 2,910 | 2,770 | 2,835 | 945,470 |
| 2008/08/25 | 2,890 | 2,940 | 2,850 | 2,880 | 519,050 |
| 2008/08/22 | 2,920 | 2,935 | 2,840 | 2,865 | 913,340 |
| 2008/08/21 | 3,050 | 3,060 | 2,900 | 2,920 | 883,700 |
| 2008/08/20 | 3,060 | 3,090 | 3,000 | 3,050 | 489,560 |
| 2008/08/19 | 3,080 | 3,150 | 3,070 | 3,110 | 418,260 |
| 2008/08/18 | 3,100 | 3,210 | 3,070 | 3,180 | 402,700 |
| 2008/08/15 | 3,030 | 3,140 | 3,030 | 3,120 | 679,780 |
| 2008/08/14 | 3,180 | 3,180 | 3,050 | 3,060 | 622,980 |
| 2008/08/13 | 3,310 | 3,340 | 3,200 | 3,230 | 680,040 |
| 2008/08/12 | 3,280 | 3,430 | 3,260 | 3,410 | 906,870 |
| 2008/08/11 | 3,240 | 3,330 | 3,170 | 3,270 | 820,910 |
| 2008/08/08 | 3,170 | 3,300 | 3,080 | 3,290 | 1,038,510 |
| 2008/08/07 | 3,240 | 3,240 | 3,060 | 3,120 | 623,950 |
| 2008/08/06 | 3,160 | 3,260 | 3,130 | 3,230 | 533,460 |
| 2008/08/05 | 3,110 | 3,200 | 3,060 | 3,110 | 510,690 |
| 2008/08/04 | 3,130 | 3,130 | 3,040 | 3,040 | 501,220 |
| 2008/08/01 | 3,130 | 3,170 | 3,110 | 3,120 | 444,530 |
| 2008/07/31 | 3,160 | 3,190 | 3,130 | 3,180 | 502,100 |
| 2008/07/30 | 3,030 | 3,080 | 3,010 | 3,060 | 470,730 |
| 2008/07/29 | 2,915 | 2,955 | 2,880 | 2,940 | 436,240 |
| 2008/07/28 | 3,050 | 3,090 | 2,975 | 3,010 | 597,090 |
| 2008/07/25 | 3,080 | 3,090 | 3,000 | 3,030 | 581,290 |
| 2008/07/24 | 3,000 | 3,130 | 2,995 | 3,130 | 668,620 |
| 2008/07/23 | 2,860 | 3,090 | 2,855 | 3,000 | 1,053,070 |
| 2008/07/22 | 2,755 | 2,825 | 2,750 | 2,820 | 573,050 |
| 2008/07/18 | 2,800 | 2,845 | 2,730 | 2,740 | 545,910 |
| 2008/07/17 | 2,760 | 2,835 | 2,760 | 2,800 | 499,860 |
| 2008/07/16 | 2,725 | 2,780 | 2,690 | 2,740 | 731,930 |
| 2008/07/15 | 2,840 | 2,845 | 2,710 | 2,720 | 953,560 |
| 2008/07/14 | 2,760 | 2,885 | 2,760 | 2,840 | 752,400 |
| 2008/07/11 | 2,825 | 2,850 | 2,730 | 2,795 | 1,159,770 |
| 2008/07/10 | 2,840 | 2,880 | 2,820 | 2,845 | 1,058,010 |
| 2008/07/09 | 2,950 | 3,020 | 2,830 | 2,835 | 1,736,240 |
| 2008/07/08 | 3,100 | 3,110 | 3,010 | 3,040 | 697,600 |
| 2008/07/07 | 3,170 | 3,230 | 3,110 | 3,190 | 392,260 |
| 2008/07/04 | 3,180 | 3,200 | 3,090 | 3,160 | 433,840 |
| 2008/07/03 | 3,230 | 3,240 | 3,160 | 3,170 | 580,310 |
| 2008/07/02 | 3,320 | 3,330 | 3,210 | 3,270 | 666,520 |
| 2008/07/01 | 3,250 | 3,390 | 3,250 | 3,340 | 698,540 |
| 2008/06/30 | 3,270 | 3,360 | 3,220 | 3,290 | 735,040 |
| 2008/06/27 | 3,310 | 3,330 | 3,260 | 3,310 | 727,730 |
| 2008/06/26 | 3,340 | 3,410 | 3,300 | 3,360 | 741,580 |
| 2008/06/25 | 3,400 | 3,400 | 3,280 | 3,330 | 988,930 |
| 2008/06/24 | 3,350 | 3,450 | 3,350 | 3,390 | 377,460 |
| 2008/06/23 | 3,350 | 3,490 | 3,350 | 3,450 | 494,200 |
| 2008/06/20 | 3,470 | 3,530 | 3,400 | 3,450 | 491,430 |
| 2008/06/19 | 3,490 | 3,530 | 3,420 | 3,460 | 761,120 |
| 2008/06/18 | 3,490 | 3,500 | 3,450 | 3,480 | 322,950 |
| 2008/06/17 | 3,480 | 3,510 | 3,450 | 3,500 | 532,960 |
| 2008/06/16 | 3,400 | 3,510 | 3,340 | 3,470 | 686,760 |
| 2008/06/13 | 3,460 | 3,470 | 3,350 | 3,410 | 788,560 |
| 2008/06/12 | 3,250 | 3,490 | 3,240 | 3,480 | 1,104,660 |
| 2008/06/11 | 3,380 | 3,390 | 3,220 | 3,300 | 719,820 |
| 2008/06/10 | 3,450 | 3,480 | 3,370 | 3,420 | 554,260 |
| 2008/06/09 | 3,400 | 3,440 | 3,370 | 3,410 | 644,500 |
| 2008/06/06 | 3,650 | 3,660 | 3,480 | 3,500 | 828,480 |
| 2008/06/05 | 3,400 | 3,550 | 3,380 | 3,550 | 910,530 |
| 2008/06/04 | 3,300 | 3,370 | 3,280 | 3,370 | 344,780 |
| 2008/06/03 | 3,320 | 3,350 | 3,240 | 3,250 | 720,550 |
| 2008/06/02 | 3,280 | 3,400 | 3,250 | 3,380 | 426,300 |
| 2008/05/30 | 3,270 | 3,350 | 3,240 | 3,320 | 349,320 |
| 2008/05/29 | 3,240 | 3,300 | 3,150 | 3,280 | 625,350 |
| 2008/05/28 | 3,240 | 3,270 | 3,180 | 3,240 | 431,920 |
| 2008/05/27 | 3,170 | 3,250 | 3,120 | 3,250 | 476,540 |
| 2008/05/26 | 3,210 | 3,220 | 3,140 | 3,140 | 490,410 |
| 2008/05/23 | 3,200 | 3,290 | 3,170 | 3,260 | 604,390 |
| 2008/05/22 | 3,060 | 3,200 | 3,010 | 3,180 | 645,190 |
| 2008/05/21 | 3,130 | 3,130 | 3,010 | 3,050 | 474,220 |
| 2008/05/20 | 3,150 | 3,220 | 3,150 | 3,220 | 390,900 |
| 2008/05/19 | 3,130 | 3,170 | 3,110 | 3,150 | 259,860 |
| 2008/05/16 | 3,200 | 3,200 | 3,140 | 3,140 | 236,780 |
| 2008/05/15 | 3,210 | 3,250 | 3,160 | 3,160 | 388,230 |
| 2008/05/14 | 3,130 | 3,240 | 3,120 | 3,210 | 725,380 |
| 2008/05/13 | 3,100 | 3,150 | 3,050 | 3,110 | 554,300 |
| 2008/05/12 | 3,090 | 3,140 | 3,030 | 3,120 | 823,340 |
| 2008/05/09 | 3,280 | 3,310 | 3,080 | 3,140 | 1,245,330 |
| 2008/05/08 | 3,290 | 3,320 | 3,220 | 3,290 | 517,200 |
| 2008/05/07 | 3,350 | 3,410 | 3,220 | 3,280 | 783,040 |
| 2008/05/02 | 3,220 | 3,270 | 3,180 | 3,250 | 572,640 |
| 2008/05/01 | 3,230 | 3,230 | 3,130 | 3,130 | 367,390 |
| 2008/04/30 | 3,240 | 3,280 | 3,190 | 3,220 | 742,250 |
| 2008/04/28 | 3,100 | 3,300 | 3,100 | 3,260 | 1,640,550 |
| 2008/04/25 | 3,030 | 3,080 | 3,000 | 3,040 | 726,870 |
| 2008/04/24 | 2,995 | 3,070 | 2,970 | 2,980 | 486,900 |
| 2008/04/23 | 2,905 | 2,990 | 2,905 | 2,960 | 954,620 |
| 2008/04/22 | 2,880 | 2,880 | 2,820 | 2,840 | 362,120 |
| 2008/04/21 | 2,895 | 2,910 | 2,835 | 2,890 | 471,330 |
| 2008/04/18 | 2,855 | 2,870 | 2,810 | 2,860 | 336,410 |
| 2008/04/17 | 2,880 | 2,930 | 2,820 | 2,850 | 704,640 |
| 2008/04/16 | 2,680 | 2,785 | 2,680 | 2,785 | 613,470 |
| 2008/04/15 | 2,605 | 2,660 | 2,570 | 2,655 | 585,940 |
| 2008/04/14 | 2,600 | 2,635 | 2,580 | 2,615 | 607,770 |
| 2008/04/11 | 2,665 | 2,680 | 2,625 | 2,665 | 526,790 |
| 2008/04/10 | 2,650 | 2,710 | 2,625 | 2,625 | 717,900 |
| 2008/04/09 | 2,770 | 2,820 | 2,675 | 2,720 | 585,570 |
| 2008/04/08 | 2,920 | 2,960 | 2,755 | 2,795 | 548,730 |
| 2008/04/07 | 2,870 | 2,950 | 2,835 | 2,945 | 620,500 |
| 2008/04/04 | 2,800 | 2,895 | 2,800 | 2,845 | 468,290 |
| 2008/04/03 | 2,870 | 2,875 | 2,750 | 2,840 | 742,840 |
| 2008/04/02 | 2,805 | 2,860 | 2,790 | 2,855 | 657,110 |
| 2008/04/01 | 2,685 | 2,695 | 2,610 | 2,675 | 519,000 |
| 2008/03/31 | 2,760 | 2,760 | 2,635 | 2,645 | 652,960 |
| 2008/03/28 | 2,810 | 2,840 | 2,745 | 2,765 | 865,450 |
| 2008/03/27 | 2,890 | 2,930 | 2,825 | 2,890 | 795,740 |
| 2008/03/26 | 2,910 | 2,945 | 2,860 | 2,885 | 942,110 |
| 2008/03/25 | 2,985 | 2,985 | 2,825 | 2,870 | 701,310 |
| 2008/03/24 | 2,850 | 2,935 | 2,825 | 2,905 | 437,480 |
| 2008/03/21 | 2,815 | 2,865 | 2,735 | 2,860 | 637,630 |
| 2008/03/19 | 2,860 | 2,890 | 2,750 | 2,775 | 679,090 |
| 2008/03/18 | 2,675 | 2,805 | 2,655 | 2,805 | 1,058,570 |
| 2008/03/17 | 2,700 | 2,700 | 2,605 | 2,640 | 786,370 |
| 2008/03/14 | 2,870 | 2,890 | 2,735 | 2,770 | 1,181,480 |
| 2008/03/13 | 2,875 | 2,895 | 2,695 | 2,750 | 996,590 |
| 2008/03/12 | 2,895 | 2,940 | 2,860 | 2,870 | 942,010 |
| 2008/03/11 | 2,705 | 2,770 | 2,630 | 2,740 | 1,318,490 |
| 2008/03/10 | 2,850 | 2,925 | 2,765 | 2,775 | 1,083,310 |
| 2008/03/07 | 2,960 | 3,040 | 2,875 | 2,890 | 1,081,710 |
| 2008/03/06 | 2,905 | 2,970 | 2,840 | 2,955 | 1,002,170 |
| 2008/03/05 | 2,905 | 2,945 | 2,830 | 2,865 | 1,153,000 |
| 2008/03/04 | 2,910 | 2,920 | 2,815 | 2,850 | 1,483,920 |
| 2008/03/03 | 2,830 | 2,945 | 2,815 | 2,870 | 1,140,510 |
| 2008/02/29 | 3,050 | 3,100 | 3,010 | 3,040 | 935,330 |
| 2008/02/28 | 3,140 | 3,170 | 3,010 | 3,070 | 2,021,530 |
| 2008/02/27 | 3,180 | 3,230 | 3,170 | 3,190 | 1,071,800 |
| 2008/02/26 | 3,200 | 3,220 | 3,130 | 3,160 | 693,670 |
| 2008/02/25 | 3,150 | 3,190 | 3,140 | 3,180 | 703,230 |
| 2008/02/22 | 3,110 | 3,160 | 3,040 | 3,110 | 865,280 |
| 2008/02/21 | 3,050 | 3,180 | 3,040 | 3,160 | 1,190,420 |
| 2008/02/20 | 3,070 | 3,160 | 3,000 | 3,000 | 1,304,720 |
| 2008/02/19 | 3,020 | 3,120 | 3,010 | 3,100 | 951,240 |
| 2008/02/18 | 3,000 | 3,070 | 2,990 | 3,010 | 961,760 |
| 2008/02/15 | 2,855 | 2,920 | 2,805 | 2,920 | 1,232,710 |
| 2008/02/14 | 2,735 | 2,895 | 2,720 | 2,880 | 1,418,800 |
| 2008/02/13 | 2,735 | 2,800 | 2,655 | 2,665 | 1,658,680 |
| 2008/02/12 | 2,810 | 2,820 | 2,665 | 2,680 | 1,817,580 |
| 2008/02/08 | 2,805 | 2,900 | 2,780 | 2,800 | 1,573,550 |
| 2008/02/07 | 2,650 | 2,775 | 2,620 | 2,725 | 2,749,130 |
| 2008/02/06 | 2,495 | 2,570 | 2,485 | 2,550 | 788,920 |
| 2008/02/05 | 2,600 | 2,620 | 2,510 | 2,615 | 1,160,010 |
| 2008/02/04 | 2,550 | 2,660 | 2,550 | 2,650 | 898,660 |
| 2008/02/01 | 2,625 | 2,705 | 2,535 | 2,590 | 1,339,630 |
| 2008/01/31 | 2,525 | 2,640 | 2,485 | 2,620 | 1,525,420 |
| 2008/01/30 | 2,505 | 2,725 | 2,460 | 2,540 | 3,279,160 |
| 2008/01/29 | 2,360 | 2,435 | 2,330 | 2,425 | 824,500 |
| 2008/01/28 | 2,360 | 2,425 | 2,275 | 2,295 | 938,680 |
| 2008/01/25 | 2,295 | 2,390 | 2,280 | 2,390 | 1,301,020 |
| 2008/01/24 | 2,220 | 2,295 | 2,200 | 2,270 | 985,730 |
| 2008/01/23 | 2,170 | 2,220 | 2,080 | 2,125 | 927,860 |
| 2008/01/22 | 2,205 | 2,260 | 2,095 | 2,110 | 1,435,070 |
| 2008/01/21 | 2,260 | 2,370 | 2,245 | 2,325 | 1,472,280 |
| 2008/01/18 | 2,190 | 2,335 | 2,125 | 2,300 | 1,473,240 |
| 2008/01/17 | 2,245 | 2,295 | 2,165 | 2,255 | 1,148,310 |
| 2008/01/16 | 2,265 | 2,295 | 2,220 | 2,235 | 1,628,340 |
| 2008/01/15 | 2,325 | 2,335 | 2,245 | 2,260 | 1,205,430 |
| 2008/01/11 | 2,335 | 2,380 | 2,235 | 2,260 | 1,552,430 |
| 2008/01/10 | 2,440 | 2,475 | 2,370 | 2,375 | 1,938,510 |
| 2008/01/09 | 2,390 | 2,495 | 2,340 | 2,480 | 857,100 |
| 2008/01/08 | 2,340 | 2,410 | 2,325 | 2,405 | 1,493,400 |
| 2008/01/07 | 2,345 | 2,390 | 2,275 | 2,375 | 1,474,700 |
| 2008/01/04 | 2,365 | 2,390 | 2,290 | 2,290 | 791,440 |