Ｔ＆Ｄホールディングス(8795)の株価時系列情報
Ｔ＆Ｄホールディングス(8795)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 | 3,710 | 3,620 | 3,700 | 319,750 |
| 2008/12/29 | 3,600 | 3,780 | 3,580 | 3,750 | 565,050 |
| 2008/12/26 | 3,420 | 3,510 | 3,400 | 3,500 | 265,650 |
| 2008/12/25 | 3,410 | 3,410 | 3,340 | 3,390 | 204,600 |
| 2008/12/24 | 3,260 | 3,320 | 3,240 | 3,310 | 569,700 |
| 2008/12/22 | 3,390 | 3,480 | 3,360 | 3,380 | 820,900 |
| 2008/12/19 | 3,280 | 3,410 | 3,220 | 3,300 | 1,367,500 |
| 2008/12/18 | 3,200 | 3,370 | 3,170 | 3,300 | 1,233,150 |
| 2008/12/17 | 3,170 | 3,280 | 3,060 | 3,210 | 1,233,700 |
| 2008/12/16 | 3,050 | 3,150 | 2,955 | 3,120 | 879,800 |
| 2008/12/15 | 2,985 | 3,230 | 2,975 | 3,140 | 1,482,550 |
| 2008/12/12 | 3,180 | 3,260 | 2,850 | 2,945 | 2,461,400 |
| 2008/12/11 | 3,100 | 3,370 | 3,070 | 3,350 | 1,324,500 |
| 2008/12/10 | 3,330 | 3,330 | 3,050 | 3,100 | 1,220,200 |
| 2008/12/09 | 3,470 | 3,550 | 3,210 | 3,280 | 1,037,850 |
| 2008/12/08 | 3,290 | 3,530 | 3,200 | 3,470 | 898,800 |
| 2008/12/05 | 3,250 | 3,330 | 3,150 | 3,240 | 981,050 |
| 2008/12/04 | 3,250 | 3,300 | 3,050 | 3,150 | 1,202,750 |
| 2008/12/03 | 3,330 | 3,350 | 3,120 | 3,240 | 828,800 |
| 2008/12/02 | 3,190 | 3,380 | 3,170 | 3,210 | 892,800 |
| 2008/12/01 | 3,620 | 3,630 | 3,430 | 3,460 | 738,950 |
| 2008/11/28 | 3,790 | 3,800 | 3,490 | 3,570 | 1,262,700 |
| 2008/11/27 | 3,600 | 3,890 | 3,600 | 3,800 | 894,900 |
| 2008/11/26 | 3,290 | 3,800 | 3,230 | 3,570 | 1,102,550 |
| 2008/11/25 | 3,520 | 3,620 | 3,220 | 3,440 | 1,416,950 |
| 2008/11/21 | 2,610 | 3,370 | 2,570 | 3,370 | 2,960,050 |
| 2008/11/20 | 2,970 | 3,030 | 2,970 | 2,970 | 527,000 |
| 2008/11/19 | 3,520 | 3,710 | 3,350 | 3,470 | 796,200 |
| 2008/11/18 | 3,840 | 3,940 | 3,570 | 3,570 | 763,650 |
| 2008/11/17 | 3,710 | 3,990 | 3,500 | 3,890 | 812,900 |
| 2008/11/14 | 4,070 | 4,070 | 3,700 | 3,800 | 703,600 |
| 2008/11/13 | 3,770 | 3,970 | 3,700 | 3,800 | 1,026,100 |
| 2008/11/12 | 4,130 | 4,250 | 4,010 | 4,120 | 945,200 |
| 2008/11/11 | 4,410 | 4,550 | 4,180 | 4,280 | 681,700 |
| 2008/11/10 | 4,340 | 4,500 | 4,280 | 4,470 | 634,000 |
| 2008/11/07 | 4,020 | 4,250 | 3,840 | 4,090 | 1,132,000 |
| 2008/11/06 | 4,290 | 4,350 | 4,140 | 4,220 | 983,050 |
| 2008/11/05 | 4,400 | 4,490 | 4,350 | 4,490 | 1,089,950 |
| 2008/11/04 | 3,990 | 4,080 | 3,830 | 3,990 | 971,700 |
| 2008/10/31 | 3,530 | 3,870 | 3,410 | 3,640 | 1,538,450 |
| 2008/10/30 | 3,380 | 3,530 | 3,320 | 3,530 | 875,450 |
| 2008/10/29 | 3,010 | 3,080 | 2,850 | 3,030 | 2,106,550 |
| 2008/10/28 | 2,940 | 2,965 | 2,530 | 2,740 | 2,500,250 |
| 2008/10/27 | 3,430 | 3,470 | 3,030 | 3,030 | 1,310,450 |
| 2008/10/24 | 3,850 | 3,850 | 3,530 | 3,530 | 1,086,300 |
| 2008/10/23 | 4,200 | 4,200 | 3,900 | 4,030 | 1,571,650 |
| 2008/10/22 | 4,670 | 4,740 | 4,400 | 4,400 | 805,050 |
| 2008/10/21 | 4,680 | 4,840 | 4,680 | 4,790 | 738,050 |
| 2008/10/20 | 4,640 | 4,640 | 4,390 | 4,540 | 1,100,500 |
| 2008/10/17 | 4,530 | 4,620 | 4,430 | 4,550 | 1,134,400 |
| 2008/10/16 | 4,480 | 4,530 | 4,480 | 4,480 | 535,200 |
| 2008/10/15 | 4,720 | 5,030 | 4,690 | 4,980 | 1,105,350 |
| 2008/10/14 | 4,610 | 4,720 | 4,600 | 4,720 | 558,750 |
| 2008/10/10 | 4,320 | 4,550 | 4,220 | 4,220 | 1,077,200 |
| 2008/10/09 | 4,610 | 4,930 | 4,430 | 4,720 | 1,388,300 |
| 2008/10/08 | 5,080 | 5,170 | 4,580 | 4,710 | 1,256,150 |
| 2008/10/07 | 4,880 | 5,350 | 4,880 | 5,260 | 1,368,300 |
| 2008/10/06 | 5,330 | 5,440 | 5,110 | 5,180 | 994,400 |
| 2008/10/03 | 5,320 | 5,480 | 5,230 | 5,390 | 1,400,350 |
| 2008/10/02 | 5,800 | 5,840 | 5,510 | 5,580 | 1,387,250 |
| 2008/10/01 | 5,650 | 5,840 | 5,580 | 5,800 | 885,500 |
| 2008/09/30 | 5,350 | 5,600 | 5,270 | 5,460 | 934,550 |
| 2008/09/29 | 5,850 | 5,920 | 5,600 | 5,620 | 841,000 |
| 2008/09/26 | 5,980 | 6,040 | 5,790 | 5,850 | 743,350 |
| 2008/09/25 | 5,820 | 5,890 | 5,740 | 5,880 | 649,900 |
| 2008/09/24 | 5,740 | 5,930 | 5,580 | 5,870 | 1,147,600 |
| 2008/09/22 | 6,040 | 6,040 | 5,740 | 5,740 | 901,850 |
| 2008/09/19 | 5,380 | 5,710 | 5,350 | 5,640 | 1,217,200 |
| 2008/09/18 | 5,040 | 5,230 | 4,930 | 5,210 | 1,141,400 |
| 2008/09/17 | 5,400 | 5,400 | 5,130 | 5,240 | 985,950 |
| 2008/09/16 | 5,370 | 5,400 | 4,970 | 5,220 | 1,170,650 |
| 2008/09/12 | 5,530 | 5,580 | 5,420 | 5,570 | 1,058,700 |
| 2008/09/11 | 5,620 | 5,670 | 5,460 | 5,490 | 758,700 |
| 2008/09/10 | 5,730 | 5,910 | 5,730 | 5,810 | 1,157,100 |
| 2008/09/09 | 6,110 | 6,120 | 5,800 | 5,930 | 820,700 |
| 2008/09/08 | 5,960 | 6,150 | 5,930 | 6,100 | 1,040,300 |
| 2008/09/05 | 5,600 | 5,670 | 5,590 | 5,620 | 639,550 |
| 2008/09/04 | 5,860 | 6,000 | 5,760 | 5,770 | 798,550 |
| 2008/09/03 | 5,850 | 6,030 | 5,850 | 5,890 | 841,250 |
| 2008/09/02 | 5,670 | 5,940 | 5,640 | 5,750 | 1,143,400 |
| 2008/09/01 | 5,660 | 5,690 | 5,580 | 5,590 | 471,950 |
| 2008/08/29 | 5,730 | 5,800 | 5,700 | 5,800 | 1,137,300 |
| 2008/08/28 | 5,520 | 5,520 | 5,350 | 5,430 | 356,850 |
| 2008/08/27 | 5,320 | 5,430 | 5,320 | 5,420 | 533,250 |
| 2008/08/26 | 5,380 | 5,460 | 5,300 | 5,450 | 522,200 |
| 2008/08/25 | 5,580 | 5,670 | 5,460 | 5,480 | 575,900 |
| 2008/08/22 | 5,320 | 5,460 | 5,310 | 5,430 | 824,400 |
| 2008/08/21 | 5,400 | 5,430 | 5,260 | 5,310 | 779,900 |
| 2008/08/20 | 5,350 | 5,540 | 5,350 | 5,440 | 859,100 |
| 2008/08/19 | 5,470 | 5,480 | 5,330 | 5,480 | 1,180,900 |
| 2008/08/18 | 5,540 | 5,790 | 5,460 | 5,670 | 1,012,950 |
| 2008/08/15 | 5,520 | 5,630 | 5,440 | 5,550 | 831,700 |
| 2008/08/14 | 5,340 | 5,620 | 5,320 | 5,500 | 1,511,500 |
| 2008/08/13 | 5,730 | 5,740 | 5,500 | 5,590 | 1,309,750 |
| 2008/08/12 | 5,940 | 6,040 | 5,880 | 5,930 | 695,650 |
| 2008/08/11 | 5,870 | 5,990 | 5,870 | 5,920 | 502,000 |
| 2008/08/08 | 6,010 | 6,010 | 5,680 | 5,970 | 1,257,600 |
| 2008/08/07 | 6,330 | 6,330 | 6,000 | 6,070 | 1,089,500 |
| 2008/08/06 | 6,290 | 6,360 | 6,180 | 6,270 | 1,082,250 |
| 2008/08/05 | 6,270 | 6,330 | 6,010 | 6,050 | 1,286,250 |
| 2008/08/04 | 6,540 | 6,640 | 6,400 | 6,430 | 853,700 |
| 2008/08/01 | 6,730 | 6,790 | 6,490 | 6,570 | 515,800 |
| 2008/07/31 | 6,810 | 6,850 | 6,620 | 6,830 | 617,850 |
| 2008/07/30 | 6,650 | 6,820 | 6,610 | 6,800 | 634,350 |
| 2008/07/29 | 6,530 | 6,570 | 6,420 | 6,570 | 398,500 |
| 2008/07/28 | 6,740 | 6,760 | 6,600 | 6,690 | 544,600 |
| 2008/07/25 | 6,790 | 6,820 | 6,670 | 6,730 | 924,550 |
| 2008/07/24 | 6,800 | 6,830 | 6,690 | 6,830 | 520,550 |
| 2008/07/23 | 6,700 | 6,840 | 6,670 | 6,700 | 802,150 |
| 2008/07/22 | 6,500 | 6,550 | 6,310 | 6,540 | 722,100 |
| 2008/07/18 | 6,440 | 6,470 | 6,300 | 6,310 | 597,850 |
| 2008/07/17 | 6,300 | 6,480 | 6,260 | 6,430 | 813,050 |
| 2008/07/16 | 6,140 | 6,260 | 6,030 | 6,110 | 712,700 |
| 2008/07/15 | 6,340 | 6,370 | 6,200 | 6,220 | 640,900 |
| 2008/07/14 | 6,310 | 6,500 | 6,210 | 6,370 | 739,350 |
| 2008/07/11 | 6,330 | 6,350 | 6,050 | 6,250 | 1,361,750 |
| 2008/07/10 | 6,410 | 6,420 | 6,270 | 6,330 | 661,100 |
| 2008/07/09 | 6,500 | 6,630 | 6,380 | 6,410 | 663,200 |
| 2008/07/08 | 6,390 | 6,580 | 6,230 | 6,300 | 919,900 |
| 2008/07/07 | 6,260 | 6,540 | 6,220 | 6,530 | 725,950 |
| 2008/07/04 | 6,450 | 6,550 | 6,290 | 6,360 | 930,300 |
| 2008/07/03 | 6,200 | 6,420 | 6,160 | 6,350 | 1,073,100 |
| 2008/07/02 | 6,500 | 6,530 | 6,260 | 6,300 | 928,750 |
| 2008/07/01 | 6,510 | 6,600 | 6,430 | 6,480 | 667,050 |
| 2008/06/30 | 6,710 | 6,720 | 6,480 | 6,530 | 1,087,300 |
| 2008/06/27 | 6,700 | 6,700 | 6,580 | 6,660 | 1,302,350 |
| 2008/06/26 | 6,860 | 7,020 | 6,840 | 6,960 | 1,363,100 |
| 2008/06/25 | 6,600 | 6,760 | 6,570 | 6,760 | 1,383,200 |
| 2008/06/24 | 6,550 | 6,660 | 6,500 | 6,630 | 849,800 |
| 2008/06/23 | 6,710 | 6,760 | 6,530 | 6,570 | 1,265,600 |
| 2008/06/20 | 6,920 | 7,070 | 6,900 | 7,010 | 974,300 |
| 2008/06/19 | 7,230 | 7,270 | 7,000 | 7,020 | 816,950 |
| 2008/06/18 | 7,380 | 7,390 | 7,270 | 7,330 | 553,100 |
| 2008/06/17 | 7,460 | 7,500 | 7,320 | 7,370 | 868,550 |
| 2008/06/16 | 7,330 | 7,470 | 7,200 | 7,400 | 1,171,900 |
| 2008/06/13 | 7,100 | 7,300 | 7,070 | 7,290 | 1,610,300 |
| 2008/06/12 | 7,190 | 7,190 | 6,940 | 7,000 | 1,200,600 |
| 2008/06/11 | 7,160 | 7,360 | 7,050 | 7,320 | 1,428,300 |
| 2008/06/10 | 7,130 | 7,320 | 7,060 | 7,150 | 1,294,850 |
| 2008/06/09 | 7,030 | 7,110 | 6,970 | 7,030 | 683,250 |
| 2008/06/06 | 7,490 | 7,490 | 7,230 | 7,270 | 782,400 |
| 2008/06/05 | 7,360 | 7,370 | 7,200 | 7,290 | 763,600 |
| 2008/06/04 | 7,350 | 7,400 | 7,180 | 7,400 | 1,134,700 |
| 2008/06/03 | 7,200 | 7,510 | 7,140 | 7,210 | 2,092,950 |
| 2008/06/02 | 7,030 | 7,330 | 6,990 | 7,270 | 1,255,550 |
| 2008/05/30 | 7,190 | 7,250 | 6,950 | 7,020 | 1,120,450 |
| 2008/05/29 | 6,740 | 7,050 | 6,700 | 6,940 | 1,289,800 |
| 2008/05/28 | 6,860 | 6,880 | 6,580 | 6,640 | 1,030,200 |
| 2008/05/27 | 6,620 | 6,830 | 6,620 | 6,800 | 991,700 |
| 2008/05/26 | 6,770 | 6,860 | 6,570 | 6,600 | 1,197,600 |
| 2008/05/23 | 6,820 | 7,030 | 6,760 | 6,970 | 2,055,400 |
| 2008/05/22 | 6,350 | 6,570 | 6,180 | 6,520 | 1,713,150 |
| 2008/05/21 | 6,750 | 6,760 | 6,350 | 6,570 | 2,390,800 |
| 2008/05/20 | 6,840 | 7,010 | 6,750 | 6,950 | 1,167,350 |
| 2008/05/19 | 6,980 | 7,020 | 6,870 | 6,910 | 658,300 |
| 2008/05/16 | 6,940 | 7,020 | 6,800 | 6,880 | 861,950 |
| 2008/05/15 | 6,820 | 7,050 | 6,750 | 6,930 | 2,515,150 |
| 2008/05/14 | 6,230 | 6,560 | 6,110 | 6,520 | 1,745,500 |
| 2008/05/13 | 6,320 | 6,520 | 6,210 | 6,430 | 785,650 |
| 2008/05/12 | 6,140 | 6,390 | 6,120 | 6,350 | 561,200 |
| 2008/05/09 | 6,500 | 6,500 | 6,190 | 6,240 | 850,350 |
| 2008/05/08 | 6,590 | 6,680 | 6,440 | 6,460 | 540,300 |
| 2008/05/07 | 6,640 | 6,720 | 6,550 | 6,690 | 777,100 |
| 2008/05/02 | 6,580 | 6,650 | 6,460 | 6,590 | 809,900 |
| 2008/05/01 | 6,420 | 6,500 | 6,240 | 6,290 | 1,197,100 |
| 2008/04/30 | 6,430 | 6,770 | 6,260 | 6,620 | 1,781,700 |
| 2008/04/28 | 6,620 | 6,870 | 6,470 | 6,730 | 2,458,250 |
| 2008/04/25 | 5,820 | 6,400 | 5,770 | 6,170 | 1,499,350 |
| 2008/04/24 | 5,730 | 5,800 | 5,660 | 5,750 | 579,450 |
| 2008/04/23 | 5,650 | 5,850 | 5,650 | 5,740 | 419,300 |
| 2008/04/22 | 5,800 | 5,880 | 5,750 | 5,810 | 430,250 |
| 2008/04/21 | 5,930 | 5,950 | 5,790 | 5,900 | 457,150 |
| 2008/04/18 | 5,740 | 5,830 | 5,630 | 5,780 | 725,450 |
| 2008/04/17 | 5,830 | 5,840 | 5,640 | 5,650 | 776,050 |
| 2008/04/16 | 5,740 | 5,740 | 5,560 | 5,710 | 532,500 |
| 2008/04/15 | 5,510 | 5,760 | 5,510 | 5,660 | 803,650 |
| 2008/04/14 | 5,600 | 5,610 | 5,470 | 5,610 | 604,850 |
| 2008/04/11 | 5,640 | 5,780 | 5,570 | 5,700 | 735,550 |
| 2008/04/10 | 5,730 | 5,730 | 5,540 | 5,550 | 1,294,650 |
| 2008/04/09 | 5,910 | 6,030 | 5,690 | 5,830 | 672,650 |
| 2008/04/08 | 6,050 | 6,120 | 5,960 | 6,000 | 933,400 |
| 2008/04/07 | 5,940 | 6,090 | 5,890 | 6,030 | 736,300 |
| 2008/04/04 | 5,910 | 5,950 | 5,810 | 5,860 | 652,600 |
| 2008/04/03 | 5,700 | 5,960 | 5,680 | 5,950 | 2,005,450 |
| 2008/04/02 | 5,480 | 5,590 | 5,410 | 5,580 | 815,550 |
| 2008/04/01 | 5,180 | 5,340 | 5,100 | 5,290 | 1,065,000 |
| 2008/03/31 | 5,110 | 5,260 | 5,080 | 5,220 | 1,203,700 |
| 2008/03/28 | 5,210 | 5,260 | 5,050 | 5,140 | 969,750 |
| 2008/03/27 | 5,340 | 5,420 | 5,160 | 5,200 | 1,025,700 |
| 2008/03/26 | 5,250 | 5,340 | 5,220 | 5,330 | 484,350 |
| 2008/03/25 | 5,330 | 5,410 | 5,230 | 5,300 | 881,500 |
| 2008/03/24 | 5,360 | 5,390 | 5,260 | 5,260 | 458,750 |
| 2008/03/21 | 5,210 | 5,420 | 5,190 | 5,400 | 788,200 |
| 2008/03/19 | 5,470 | 5,560 | 5,120 | 5,180 | 1,260,500 |
| 2008/03/18 | 5,020 | 5,460 | 5,020 | 5,340 | 1,828,800 |
| 2008/03/17 | 5,100 | 5,140 | 4,960 | 5,000 | 1,171,950 |
| 2008/03/14 | 5,200 | 5,290 | 5,050 | 5,120 | 1,849,650 |
| 2008/03/13 | 5,440 | 5,510 | 5,250 | 5,280 | 1,495,450 |
| 2008/03/12 | 5,780 | 5,810 | 5,690 | 5,740 | 1,058,800 |
| 2008/03/11 | 5,500 | 5,590 | 5,450 | 5,580 | 1,120,200 |
| 2008/03/10 | 5,610 | 5,700 | 5,400 | 5,560 | 1,081,000 |
| 2008/03/07 | 5,330 | 5,460 | 5,310 | 5,370 | 677,050 |
| 2008/03/06 | 5,310 | 5,600 | 5,310 | 5,510 | 822,100 |
| 2008/03/05 | 5,270 | 5,320 | 5,160 | 5,220 | 755,200 |
| 2008/03/04 | 5,180 | 5,340 | 5,150 | 5,260 | 865,450 |
| 2008/03/03 | 5,160 | 5,280 | 5,160 | 5,220 | 673,300 |
| 2008/02/29 | 5,340 | 5,430 | 5,270 | 5,420 | 875,700 |
| 2008/02/28 | 5,620 | 5,620 | 5,430 | 5,530 | 940,400 |
| 2008/02/27 | 5,440 | 5,630 | 5,400 | 5,610 | 899,250 |
| 2008/02/26 | 5,430 | 5,490 | 5,310 | 5,340 | 768,200 |
| 2008/02/25 | 5,190 | 5,410 | 5,190 | 5,360 | 971,000 |
| 2008/02/22 | 5,040 | 5,210 | 5,010 | 5,110 | 931,300 |
| 2008/02/21 | 5,040 | 5,290 | 5,000 | 5,140 | 1,270,300 |
| 2008/02/20 | 5,100 | 5,100 | 5,000 | 5,000 | 970,800 |
| 2008/02/19 | 5,210 | 5,250 | 5,100 | 5,110 | 1,490,250 |
| 2008/02/18 | 5,330 | 5,420 | 5,180 | 5,190 | 1,181,250 |
| 2008/02/15 | 5,240 | 5,520 | 5,220 | 5,520 | 821,700 |
| 2008/02/14 | 5,420 | 5,580 | 5,420 | 5,530 | 739,450 |
| 2008/02/13 | 5,570 | 5,610 | 5,370 | 5,370 | 491,650 |
| 2008/02/12 | 5,570 | 5,580 | 5,280 | 5,350 | 1,246,500 |
| 2008/02/08 | 5,550 | 5,820 | 5,530 | 5,670 | 643,050 |
| 2008/02/07 | 5,600 | 5,730 | 5,540 | 5,650 | 840,600 |
| 2008/02/06 | 5,640 | 5,750 | 5,620 | 5,640 | 711,550 |
| 2008/02/05 | 6,000 | 6,030 | 5,900 | 5,950 | 596,600 |
| 2008/02/04 | 5,850 | 6,090 | 5,850 | 6,090 | 719,600 |
| 2008/02/01 | 5,720 | 5,810 | 5,670 | 5,760 | 411,800 |
| 2008/01/31 | 5,620 | 5,740 | 5,400 | 5,720 | 839,050 |
| 2008/01/30 | 5,550 | 5,760 | 5,420 | 5,720 | 1,093,000 |
| 2008/01/29 | 5,440 | 5,590 | 5,370 | 5,540 | 572,550 |
| 2008/01/28 | 5,480 | 5,570 | 5,270 | 5,350 | 714,400 |
| 2008/01/25 | 5,310 | 5,490 | 5,300 | 5,480 | 1,172,700 |
| 2008/01/24 | 5,070 | 5,360 | 5,060 | 5,360 | 990,150 |
| 2008/01/23 | 5,050 | 5,260 | 5,040 | 5,170 | 954,200 |
| 2008/01/22 | 4,990 | 5,180 | 4,920 | 5,020 | 1,105,950 |
| 2008/01/21 | 5,350 | 5,380 | 5,240 | 5,240 | 840,800 |
| 2008/01/18 | 5,390 | 5,580 | 5,310 | 5,490 | 1,175,700 |
| 2008/01/17 | 5,380 | 5,760 | 5,360 | 5,690 | 966,400 |
| 2008/01/16 | 5,500 | 5,540 | 5,380 | 5,480 | 1,242,400 |
| 2008/01/15 | 5,580 | 5,630 | 5,480 | 5,540 | 1,102,600 |
| 2008/01/11 | 5,720 | 5,800 | 5,660 | 5,690 | 1,134,600 |
| 2008/01/10 | 5,720 | 5,830 | 5,700 | 5,810 | 716,950 |
| 2008/01/09 | 5,560 | 5,900 | 5,510 | 5,820 | 1,120,900 |
| 2008/01/08 | 5,460 | 5,590 | 5,460 | 5,550 | 504,150 |
| 2008/01/07 | 5,420 | 5,730 | 5,410 | 5,660 | 934,450 |
| 2008/01/04 | 5,870 | 5,880 | 5,400 | 5,470 | 558,850 |