東京海上ホールディングス(8766)の株価時系列情報
東京海上ホールディングス(8766)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 | 2,540 | 2,630 | 2,520 | 2,580 | 1,876,800 |
| 2008/12/29 | 2,710 | 2,725 | 2,580 | 2,700 | 2,466,600 |
| 2008/12/26 | 2,560 | 2,630 | 2,550 | 2,630 | 1,454,200 |
| 2008/12/25 | 2,475 | 2,530 | 2,470 | 2,530 | 1,268,800 |
| 2008/12/24 | 2,480 | 2,515 | 2,430 | 2,440 | 3,478,000 |
| 2008/12/22 | 2,505 | 2,630 | 2,500 | 2,560 | 3,798,800 |
| 2008/12/19 | 2,570 | 2,610 | 2,515 | 2,545 | 3,833,100 |
| 2008/12/18 | 2,630 | 2,740 | 2,565 | 2,610 | 4,022,500 |
| 2008/12/17 | 2,550 | 2,650 | 2,510 | 2,650 | 5,014,800 |
| 2008/12/16 | 2,440 | 2,505 | 2,350 | 2,475 | 3,363,200 |
| 2008/12/15 | 2,400 | 2,540 | 2,395 | 2,505 | 4,390,500 |
| 2008/12/12 | 2,360 | 2,425 | 2,160 | 2,315 | 7,960,800 |
| 2008/12/11 | 2,355 | 2,400 | 2,235 | 2,400 | 5,574,100 |
| 2008/12/10 | 2,350 | 2,380 | 2,220 | 2,310 | 4,191,800 |
| 2008/12/09 | 2,325 | 2,385 | 2,305 | 2,345 | 5,518,300 |
| 2008/12/08 | 2,165 | 2,350 | 2,160 | 2,315 | 4,243,300 |
| 2008/12/05 | 2,165 | 2,180 | 2,085 | 2,125 | 4,914,200 |
| 2008/12/04 | 2,110 | 2,170 | 2,075 | 2,110 | 4,227,100 |
| 2008/12/03 | 2,130 | 2,160 | 2,055 | 2,115 | 4,310,900 |
| 2008/12/02 | 2,085 | 2,190 | 2,055 | 2,090 | 6,118,200 |
| 2008/12/01 | 2,345 | 2,385 | 2,270 | 2,325 | 2,509,700 |
| 2008/11/28 | 2,300 | 2,410 | 2,240 | 2,315 | 6,363,600 |
| 2008/11/27 | 2,395 | 2,490 | 2,365 | 2,420 | 5,460,300 |
| 2008/11/26 | 2,085 | 2,350 | 2,065 | 2,275 | 7,869,900 |
| 2008/11/25 | 2,255 | 2,260 | 2,040 | 2,125 | 9,255,100 |
| 2008/11/21 | 1,820 | 2,030 | 1,820 | 2,015 | 12,578,100 |
| 2008/11/20 | 2,220 | 2,225 | 2,220 | 2,220 | 1,791,500 |
| 2008/11/19 | 2,810 | 2,875 | 2,570 | 2,620 | 5,064,900 |
| 2008/11/18 | 3,020 | 3,060 | 2,845 | 2,845 | 4,125,300 |
| 2008/11/17 | 3,080 | 3,240 | 2,965 | 3,120 | 4,051,800 |
| 2008/11/14 | 3,310 | 3,320 | 3,090 | 3,130 | 2,950,600 |
| 2008/11/13 | 3,150 | 3,210 | 3,040 | 3,110 | 4,042,100 |
| 2008/11/12 | 3,210 | 3,380 | 3,200 | 3,350 | 4,262,300 |
| 2008/11/11 | 3,410 | 3,560 | 3,280 | 3,350 | 3,223,800 |
| 2008/11/10 | 3,260 | 3,480 | 3,250 | 3,430 | 4,511,100 |
| 2008/11/07 | 3,070 | 3,320 | 3,040 | 3,210 | 4,103,300 |
| 2008/11/06 | 3,340 | 3,350 | 3,200 | 3,250 | 3,802,300 |
| 2008/11/05 | 3,440 | 3,540 | 3,380 | 3,540 | 4,203,400 |
| 2008/11/04 | 3,120 | 3,280 | 3,120 | 3,240 | 3,446,900 |
| 2008/10/31 | 3,110 | 3,130 | 2,910 | 2,940 | 4,451,900 |
| 2008/10/30 | 2,950 | 3,110 | 2,900 | 3,110 | 4,657,800 |
| 2008/10/29 | 2,665 | 2,760 | 2,590 | 2,710 | 6,309,500 |
| 2008/10/28 | 2,350 | 2,540 | 2,245 | 2,450 | 6,507,800 |
| 2008/10/27 | 2,700 | 2,775 | 2,385 | 2,390 | 6,122,500 |
| 2008/10/24 | 3,170 | 3,170 | 2,710 | 2,780 | 6,873,400 |
| 2008/10/23 | 3,040 | 3,200 | 2,925 | 3,170 | 6,218,700 |
| 2008/10/22 | 3,350 | 3,370 | 3,130 | 3,140 | 4,708,200 |
| 2008/10/21 | 3,460 | 3,540 | 3,410 | 3,480 | 3,371,100 |
| 2008/10/20 | 3,370 | 3,410 | 3,270 | 3,360 | 5,315,700 |
| 2008/10/17 | 3,290 | 3,330 | 3,220 | 3,270 | 5,288,300 |
| 2008/10/16 | 3,140 | 3,270 | 3,110 | 3,150 | 6,712,400 |
| 2008/10/15 | 3,500 | 3,630 | 3,450 | 3,530 | 5,882,200 |
| 2008/10/14 | 3,400 | 3,600 | 3,350 | 3,600 | 5,488,400 |
| 2008/10/10 | 3,200 | 3,260 | 3,040 | 3,100 | 6,045,600 |
| 2008/10/09 | 3,500 | 3,720 | 3,440 | 3,500 | 5,561,900 |
| 2008/10/08 | 3,730 | 3,780 | 3,510 | 3,590 | 6,676,200 |
| 2008/10/07 | 3,690 | 3,990 | 3,650 | 3,830 | 6,721,600 |
| 2008/10/06 | 3,790 | 3,900 | 3,720 | 3,790 | 5,052,500 |
| 2008/10/03 | 3,910 | 3,980 | 3,870 | 3,880 | 4,909,700 |
| 2008/10/02 | 3,980 | 4,040 | 3,890 | 3,910 | 5,543,800 |
| 2008/10/01 | 3,820 | 3,950 | 3,800 | 3,940 | 5,232,900 |
| 2008/09/30 | 3,710 | 3,790 | 3,620 | 3,740 | 4,852,800 |
| 2008/09/29 | 3,970 | 4,000 | 3,880 | 3,910 | 3,859,800 |
| 2008/09/26 | 3,880 | 3,960 | 3,790 | 3,920 | 3,677,800 |
| 2008/09/25 | 3,730 | 3,900 | 3,690 | 3,880 | 4,254,000 |
| 2008/09/24 | 3,800 | 3,830 | 3,720 | 3,800 | 4,021,300 |
| 2008/09/22 | 3,920 | 3,920 | 3,710 | 3,820 | 5,174,400 |
| 2008/09/19 | 3,450 | 3,710 | 3,390 | 3,670 | 7,524,400 |
| 2008/09/18 | 3,150 | 3,270 | 3,120 | 3,210 | 5,439,500 |
| 2008/09/17 | 3,430 | 3,440 | 3,300 | 3,400 | 6,094,500 |
| 2008/09/16 | 3,230 | 3,280 | 3,200 | 3,230 | 4,248,400 |
| 2008/09/12 | 3,700 | 3,720 | 3,560 | 3,700 | 5,508,800 |
| 2008/09/11 | 3,750 | 3,790 | 3,640 | 3,640 | 3,147,200 |
| 2008/09/10 | 3,710 | 3,890 | 3,700 | 3,850 | 6,127,500 |
| 2008/09/09 | 3,830 | 3,840 | 3,680 | 3,780 | 3,878,300 |
| 2008/09/08 | 3,660 | 3,860 | 3,660 | 3,830 | 4,196,800 |
| 2008/09/05 | 3,570 | 3,590 | 3,480 | 3,510 | 4,181,300 |
| 2008/09/04 | 3,720 | 3,820 | 3,690 | 3,690 | 3,673,700 |
| 2008/09/03 | 3,660 | 3,840 | 3,650 | 3,710 | 4,431,500 |
| 2008/09/02 | 3,610 | 3,740 | 3,590 | 3,620 | 3,529,800 |
| 2008/09/01 | 3,650 | 3,660 | 3,570 | 3,600 | 2,014,300 |
| 2008/08/29 | 3,680 | 3,740 | 3,670 | 3,730 | 4,329,500 |
| 2008/08/28 | 3,640 | 3,640 | 3,570 | 3,600 | 1,353,300 |
| 2008/08/27 | 3,600 | 3,630 | 3,560 | 3,590 | 1,550,300 |
| 2008/08/26 | 3,500 | 3,600 | 3,490 | 3,600 | 1,802,500 |
| 2008/08/25 | 3,630 | 3,680 | 3,580 | 3,580 | 1,944,400 |
| 2008/08/22 | 3,500 | 3,570 | 3,490 | 3,540 | 2,244,900 |
| 2008/08/21 | 3,610 | 3,610 | 3,490 | 3,530 | 2,453,600 |
| 2008/08/20 | 3,530 | 3,610 | 3,530 | 3,570 | 2,104,400 |
| 2008/08/19 | 3,620 | 3,620 | 3,500 | 3,560 | 3,167,800 |
| 2008/08/18 | 3,630 | 3,750 | 3,560 | 3,630 | 3,579,300 |
| 2008/08/15 | 3,600 | 3,660 | 3,580 | 3,640 | 3,706,800 |
| 2008/08/14 | 3,550 | 3,660 | 3,540 | 3,550 | 4,194,900 |
| 2008/08/13 | 3,590 | 3,610 | 3,510 | 3,570 | 3,082,300 |
| 2008/08/12 | 3,750 | 3,770 | 3,660 | 3,660 | 4,519,400 |
| 2008/08/11 | 3,600 | 3,660 | 3,570 | 3,620 | 2,793,600 |
| 2008/08/08 | 3,530 | 3,620 | 3,480 | 3,540 | 3,364,300 |
| 2008/08/07 | 3,780 | 3,780 | 3,590 | 3,630 | 2,979,000 |
| 2008/08/06 | 3,840 | 3,840 | 3,720 | 3,780 | 3,085,700 |
| 2008/08/05 | 3,800 | 3,830 | 3,690 | 3,740 | 2,921,700 |
| 2008/08/04 | 3,920 | 3,960 | 3,810 | 3,840 | 2,645,200 |
| 2008/08/01 | 4,020 | 4,030 | 3,870 | 3,930 | 2,316,300 |
| 2008/07/31 | 4,090 | 4,140 | 3,910 | 4,080 | 4,657,500 |
| 2008/07/30 | 3,920 | 4,030 | 3,880 | 4,020 | 4,021,600 |
| 2008/07/29 | 3,840 | 3,870 | 3,790 | 3,870 | 1,863,000 |
| 2008/07/28 | 3,900 | 3,920 | 3,860 | 3,890 | 2,124,800 |
| 2008/07/25 | 3,990 | 3,990 | 3,850 | 3,870 | 4,743,100 |
| 2008/07/24 | 4,050 | 4,100 | 3,930 | 4,090 | 5,886,900 |
| 2008/07/23 | 4,000 | 4,020 | 3,960 | 4,000 | 5,995,700 |
| 2008/07/22 | 4,000 | 4,030 | 3,910 | 3,950 | 4,647,900 |
| 2008/07/18 | 3,990 | 4,000 | 3,910 | 3,920 | 2,674,400 |
| 2008/07/17 | 4,000 | 4,000 | 3,930 | 3,940 | 3,368,300 |
| 2008/07/16 | 3,940 | 4,000 | 3,840 | 3,900 | 3,366,100 |
| 2008/07/15 | 4,030 | 4,040 | 3,900 | 3,900 | 3,229,100 |
| 2008/07/14 | 4,120 | 4,170 | 4,060 | 4,060 | 2,507,100 |
| 2008/07/11 | 4,100 | 4,150 | 4,040 | 4,090 | 4,456,000 |
| 2008/07/10 | 4,100 | 4,120 | 4,050 | 4,090 | 3,461,600 |
| 2008/07/09 | 4,200 | 4,250 | 4,120 | 4,120 | 2,046,700 |
| 2008/07/08 | 4,140 | 4,210 | 4,020 | 4,100 | 3,191,100 |
| 2008/07/07 | 4,080 | 4,190 | 4,010 | 4,190 | 2,561,000 |
| 2008/07/04 | 4,120 | 4,170 | 4,050 | 4,100 | 2,354,600 |
| 2008/07/03 | 3,990 | 4,090 | 3,970 | 4,070 | 2,878,300 |
| 2008/07/02 | 4,150 | 4,150 | 4,000 | 4,010 | 3,324,800 |
| 2008/07/01 | 4,160 | 4,200 | 4,090 | 4,100 | 2,719,200 |
| 2008/06/30 | 4,260 | 4,260 | 4,110 | 4,140 | 2,666,800 |
| 2008/06/27 | 4,200 | 4,290 | 4,180 | 4,250 | 2,824,200 |
| 2008/06/26 | 4,340 | 4,380 | 4,310 | 4,350 | 3,387,300 |
| 2008/06/25 | 4,270 | 4,340 | 4,210 | 4,290 | 2,789,200 |
| 2008/06/24 | 4,220 | 4,300 | 4,200 | 4,280 | 2,248,800 |
| 2008/06/23 | 4,190 | 4,240 | 4,160 | 4,210 | 2,642,500 |
| 2008/06/20 | 4,330 | 4,360 | 4,260 | 4,290 | 2,932,200 |
| 2008/06/19 | 4,410 | 4,420 | 4,290 | 4,320 | 2,534,300 |
| 2008/06/18 | 4,510 | 4,530 | 4,440 | 4,450 | 2,619,300 |
| 2008/06/17 | 4,540 | 4,570 | 4,490 | 4,530 | 2,384,900 |
| 2008/06/16 | 4,460 | 4,550 | 4,380 | 4,550 | 2,875,300 |
| 2008/06/13 | 4,320 | 4,460 | 4,320 | 4,430 | 5,546,300 |
| 2008/06/12 | 4,380 | 4,440 | 4,300 | 4,330 | 3,874,900 |
| 2008/06/11 | 4,460 | 4,490 | 4,390 | 4,480 | 3,875,500 |
| 2008/06/10 | 4,400 | 4,500 | 4,350 | 4,360 | 2,838,000 |
| 2008/06/09 | 4,350 | 4,450 | 4,320 | 4,400 | 1,916,200 |
| 2008/06/06 | 4,640 | 4,640 | 4,430 | 4,450 | 2,859,800 |
| 2008/06/05 | 4,590 | 4,630 | 4,540 | 4,560 | 2,783,200 |
| 2008/06/04 | 4,530 | 4,640 | 4,470 | 4,640 | 3,903,100 |
| 2008/06/03 | 4,490 | 4,610 | 4,400 | 4,470 | 6,454,700 |
| 2008/06/02 | 4,370 | 4,540 | 4,360 | 4,520 | 3,380,400 |
| 2008/05/30 | 4,370 | 4,420 | 4,340 | 4,350 | 4,968,600 |
| 2008/05/29 | 4,250 | 4,350 | 4,220 | 4,300 | 3,458,200 |
| 2008/05/28 | 4,240 | 4,300 | 4,110 | 4,150 | 4,023,300 |
| 2008/05/27 | 4,170 | 4,290 | 4,160 | 4,260 | 3,077,500 |
| 2008/05/26 | 4,230 | 4,270 | 4,120 | 4,130 | 3,116,400 |
| 2008/05/23 | 4,250 | 4,440 | 4,230 | 4,330 | 4,383,400 |
| 2008/05/22 | 4,210 | 4,290 | 4,180 | 4,290 | 2,686,900 |
| 2008/05/21 | 4,200 | 4,410 | 4,090 | 4,360 | 4,911,200 |
| 2008/05/20 | 4,330 | 4,390 | 4,290 | 4,300 | 2,279,400 |
| 2008/05/19 | 4,370 | 4,460 | 4,340 | 4,400 | 2,943,500 |
| 2008/05/16 | 4,370 | 4,390 | 4,260 | 4,320 | 2,627,300 |
| 2008/05/15 | 4,310 | 4,420 | 4,270 | 4,320 | 4,561,300 |
| 2008/05/14 | 4,420 | 4,420 | 4,220 | 4,360 | 4,314,300 |
| 2008/05/13 | 4,380 | 4,490 | 4,340 | 4,410 | 3,763,900 |
| 2008/05/12 | 4,340 | 4,400 | 4,330 | 4,390 | 2,005,700 |
| 2008/05/09 | 4,480 | 4,480 | 4,320 | 4,330 | 2,613,800 |
| 2008/05/08 | 4,510 | 4,570 | 4,420 | 4,480 | 3,899,300 |
| 2008/05/07 | 4,590 | 4,590 | 4,460 | 4,480 | 3,695,400 |
| 2008/05/02 | 4,480 | 4,670 | 4,480 | 4,580 | 6,567,100 |
| 2008/05/01 | 4,310 | 4,400 | 4,310 | 4,360 | 2,771,000 |
| 2008/04/30 | 4,330 | 4,480 | 4,230 | 4,410 | 5,224,900 |
| 2008/04/28 | 4,220 | 4,450 | 4,220 | 4,320 | 5,070,800 |
| 2008/04/25 | 4,020 | 4,290 | 4,010 | 4,250 | 5,075,800 |
| 2008/04/24 | 4,060 | 4,080 | 3,990 | 4,000 | 2,598,100 |
| 2008/04/23 | 3,960 | 4,100 | 3,960 | 4,010 | 2,481,300 |
| 2008/04/22 | 4,120 | 4,120 | 4,040 | 4,050 | 2,210,700 |
| 2008/04/21 | 4,150 | 4,180 | 4,070 | 4,110 | 2,636,100 |
| 2008/04/18 | 3,990 | 4,090 | 3,950 | 4,050 | 3,262,600 |
| 2008/04/17 | 4,110 | 4,160 | 3,970 | 4,000 | 3,642,900 |
| 2008/04/16 | 4,140 | 4,140 | 4,040 | 4,060 | 1,642,300 |
| 2008/04/15 | 3,980 | 4,090 | 3,950 | 4,080 | 2,583,800 |
| 2008/04/14 | 3,990 | 4,030 | 3,960 | 3,970 | 2,154,200 |
| 2008/04/11 | 4,180 | 4,250 | 4,110 | 4,130 | 3,582,100 |
| 2008/04/10 | 4,060 | 4,190 | 3,960 | 4,130 | 5,534,600 |
| 2008/04/09 | 4,240 | 4,320 | 4,020 | 4,110 | 4,940,500 |
| 2008/04/08 | 4,300 | 4,320 | 4,190 | 4,200 | 2,746,900 |
| 2008/04/07 | 4,300 | 4,330 | 4,270 | 4,300 | 3,960,200 |
| 2008/04/04 | 4,250 | 4,380 | 4,250 | 4,300 | 5,192,700 |
| 2008/04/03 | 4,050 | 4,280 | 4,050 | 4,270 | 7,025,000 |
| 2008/04/02 | 3,980 | 4,090 | 3,970 | 4,090 | 5,707,900 |
| 2008/04/01 | 3,700 | 3,870 | 3,680 | 3,830 | 5,767,600 |
| 2008/03/31 | 3,670 | 3,730 | 3,610 | 3,680 | 3,122,100 |
| 2008/03/28 | 3,620 | 3,760 | 3,590 | 3,670 | 2,768,100 |
| 2008/03/27 | 3,730 | 3,760 | 3,640 | 3,660 | 2,576,300 |
| 2008/03/26 | 3,660 | 3,770 | 3,640 | 3,730 | 3,427,700 |
| 2008/03/25 | 3,750 | 3,770 | 3,680 | 3,680 | 3,165,500 |
| 2008/03/24 | 3,780 | 3,830 | 3,700 | 3,710 | 3,308,600 |
| 2008/03/21 | 3,770 | 3,900 | 3,770 | 3,880 | 3,624,900 |
| 2008/03/19 | 3,870 | 3,910 | 3,690 | 3,720 | 4,385,900 |
| 2008/03/18 | 3,580 | 3,810 | 3,570 | 3,750 | 4,674,700 |
| 2008/03/17 | 3,620 | 3,670 | 3,550 | 3,590 | 3,506,900 |
| 2008/03/14 | 3,750 | 3,750 | 3,590 | 3,670 | 6,479,200 |
| 2008/03/13 | 3,800 | 3,830 | 3,670 | 3,700 | 3,696,500 |
| 2008/03/12 | 4,000 | 4,040 | 3,890 | 3,900 | 3,298,900 |
| 2008/03/11 | 3,910 | 3,910 | 3,760 | 3,890 | 4,713,000 |
| 2008/03/10 | 3,950 | 4,020 | 3,920 | 3,950 | 4,379,000 |
| 2008/03/07 | 4,000 | 4,000 | 3,870 | 3,910 | 3,203,400 |
| 2008/03/06 | 3,840 | 4,070 | 3,830 | 4,010 | 3,416,300 |
| 2008/03/05 | 3,850 | 3,910 | 3,790 | 3,810 | 2,957,300 |
| 2008/03/04 | 3,810 | 3,830 | 3,730 | 3,800 | 2,932,600 |
| 2008/03/03 | 3,780 | 3,850 | 3,740 | 3,810 | 2,751,800 |
| 2008/02/29 | 3,940 | 3,950 | 3,850 | 3,920 | 2,864,300 |
| 2008/02/28 | 4,090 | 4,090 | 3,990 | 3,990 | 2,631,800 |
| 2008/02/27 | 4,180 | 4,230 | 4,120 | 4,140 | 3,256,600 |
| 2008/02/26 | 4,150 | 4,220 | 4,080 | 4,080 | 4,896,400 |
| 2008/02/25 | 3,800 | 4,120 | 3,770 | 4,030 | 5,717,700 |
| 2008/02/22 | 3,720 | 3,870 | 3,650 | 3,700 | 4,396,100 |
| 2008/02/21 | 3,750 | 3,880 | 3,700 | 3,770 | 2,673,800 |
| 2008/02/20 | 3,760 | 3,780 | 3,650 | 3,650 | 2,485,900 |
| 2008/02/19 | 3,840 | 3,850 | 3,750 | 3,760 | 3,019,600 |
| 2008/02/18 | 3,940 | 3,950 | 3,770 | 3,790 | 3,919,700 |
| 2008/02/15 | 4,000 | 4,040 | 3,910 | 4,010 | 2,059,200 |
| 2008/02/14 | 4,000 | 4,050 | 3,930 | 4,050 | 2,805,900 |
| 2008/02/13 | 3,980 | 3,990 | 3,820 | 3,830 | 2,491,600 |
| 2008/02/12 | 3,990 | 3,990 | 3,770 | 3,810 | 3,700,200 |
| 2008/02/08 | 4,000 | 4,140 | 4,000 | 4,040 | 3,431,600 |
| 2008/02/07 | 3,900 | 4,010 | 3,890 | 3,980 | 4,966,100 |
| 2008/02/06 | 4,100 | 4,110 | 3,980 | 4,000 | 5,022,600 |
| 2008/02/05 | 4,330 | 4,380 | 4,290 | 4,310 | 2,959,500 |
| 2008/02/04 | 4,200 | 4,410 | 4,180 | 4,410 | 5,444,000 |
| 2008/02/01 | 4,030 | 4,150 | 4,010 | 4,130 | 3,208,200 |
| 2008/01/31 | 3,900 | 4,020 | 3,790 | 4,010 | 4,075,800 |
| 2008/01/30 | 3,990 | 4,050 | 3,870 | 3,930 | 2,298,500 |
| 2008/01/29 | 3,910 | 4,010 | 3,910 | 4,000 | 2,833,600 |
| 2008/01/28 | 3,890 | 3,950 | 3,790 | 3,800 | 2,901,500 |
| 2008/01/25 | 3,750 | 3,980 | 3,730 | 3,950 | 6,348,900 |
| 2008/01/24 | 3,690 | 3,770 | 3,560 | 3,690 | 9,139,500 |
| 2008/01/23 | 3,430 | 3,480 | 3,320 | 3,400 | 3,619,300 |
| 2008/01/22 | 3,470 | 3,480 | 3,320 | 3,330 | 3,418,200 |
| 2008/01/21 | 3,720 | 3,730 | 3,570 | 3,570 | 3,139,000 |
| 2008/01/18 | 3,770 | 3,810 | 3,730 | 3,750 | 4,718,500 |
| 2008/01/17 | 3,710 | 3,960 | 3,690 | 3,920 | 3,700,200 |
| 2008/01/16 | 3,680 | 3,760 | 3,610 | 3,710 | 3,413,100 |
| 2008/01/15 | 3,770 | 3,810 | 3,700 | 3,710 | 4,029,200 |
| 2008/01/11 | 3,890 | 3,910 | 3,800 | 3,810 | 3,806,800 |
| 2008/01/10 | 3,920 | 3,940 | 3,850 | 3,910 | 2,465,500 |
| 2008/01/09 | 3,850 | 3,930 | 3,810 | 3,930 | 2,611,100 |
| 2008/01/08 | 3,890 | 3,960 | 3,860 | 3,920 | 3,975,100 |
| 2008/01/07 | 3,670 | 3,960 | 3,670 | 3,940 | 6,896,300 |
| 2008/01/04 | 3,770 | 3,800 | 3,650 | 3,720 | 3,171,500 |