三菱地所(8802)の株価時系列情報
三菱地所(8802)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 | 1,435 | 1,468 | 1,435 | 1,447 | 3,296,000 |
| 2008/12/29 | 1,479 | 1,517 | 1,466 | 1,472 | 3,906,000 |
| 2008/12/26 | 1,448 | 1,467 | 1,434 | 1,463 | 3,668,000 |
| 2008/12/25 | 1,430 | 1,432 | 1,391 | 1,428 | 2,225,000 |
| 2008/12/24 | 1,458 | 1,462 | 1,399 | 1,411 | 6,251,000 |
| 2008/12/22 | 1,425 | 1,473 | 1,418 | 1,451 | 6,804,000 |
| 2008/12/19 | 1,447 | 1,479 | 1,396 | 1,408 | 15,643,000 |
| 2008/12/18 | 1,490 | 1,533 | 1,443 | 1,450 | 12,385,000 |
| 2008/12/17 | 1,398 | 1,454 | 1,395 | 1,450 | 16,922,000 |
| 2008/12/16 | 1,310 | 1,350 | 1,296 | 1,318 | 6,035,000 |
| 2008/12/15 | 1,298 | 1,367 | 1,297 | 1,355 | 10,307,000 |
| 2008/12/12 | 1,344 | 1,344 | 1,212 | 1,259 | 13,952,000 |
| 2008/12/11 | 1,397 | 1,451 | 1,372 | 1,387 | 12,529,000 |
| 2008/12/10 | 1,362 | 1,440 | 1,360 | 1,417 | 11,975,000 |
| 2008/12/09 | 1,257 | 1,343 | 1,246 | 1,317 | 10,271,000 |
| 2008/12/08 | 1,184 | 1,256 | 1,154 | 1,219 | 8,901,000 |
| 2008/12/05 | 1,231 | 1,252 | 1,194 | 1,224 | 7,623,000 |
| 2008/12/04 | 1,258 | 1,286 | 1,193 | 1,214 | 9,182,000 |
| 2008/12/03 | 1,300 | 1,308 | 1,240 | 1,258 | 5,789,000 |
| 2008/12/02 | 1,241 | 1,296 | 1,240 | 1,265 | 8,441,000 |
| 2008/12/01 | 1,366 | 1,371 | 1,309 | 1,341 | 5,733,000 |
| 2008/11/28 | 1,370 | 1,429 | 1,339 | 1,420 | 7,332,000 |
| 2008/11/27 | 1,345 | 1,374 | 1,326 | 1,330 | 7,303,000 |
| 2008/11/26 | 1,246 | 1,337 | 1,239 | 1,285 | 11,624,000 |
| 2008/11/25 | 1,263 | 1,303 | 1,230 | 1,266 | 15,448,000 |
| 2008/11/21 | 1,003 | 1,202 | 988 | 1,163 | 16,433,000 |
| 2008/11/20 | 1,136 | 1,165 | 1,041 | 1,077 | 16,854,000 |
| 2008/11/19 | 1,269 | 1,299 | 1,206 | 1,236 | 9,577,000 |
| 2008/11/18 | 1,316 | 1,325 | 1,274 | 1,280 | 13,632,000 |
| 2008/11/17 | 1,390 | 1,463 | 1,335 | 1,396 | 12,291,000 |
| 2008/11/14 | 1,580 | 1,591 | 1,452 | 1,476 | 8,299,000 |
| 2008/11/13 | 1,530 | 1,558 | 1,466 | 1,520 | 8,045,000 |
| 2008/11/12 | 1,590 | 1,641 | 1,586 | 1,622 | 6,238,000 |
| 2008/11/11 | 1,681 | 1,714 | 1,614 | 1,674 | 8,543,000 |
| 2008/11/10 | 1,792 | 1,826 | 1,748 | 1,771 | 5,516,000 |
| 2008/11/07 | 1,730 | 1,808 | 1,681 | 1,762 | 8,819,000 |
| 2008/11/06 | 1,875 | 1,894 | 1,766 | 1,821 | 8,256,000 |
| 2008/11/05 | 1,934 | 2,025 | 1,904 | 1,984 | 10,607,000 |
| 2008/11/04 | 1,750 | 1,812 | 1,739 | 1,784 | 7,825,000 |
| 2008/10/31 | 1,549 | 1,716 | 1,529 | 1,707 | 11,419,000 |
| 2008/10/30 | 1,611 | 1,660 | 1,540 | 1,612 | 14,466,000 |
| 2008/10/29 | 1,627 | 1,674 | 1,498 | 1,551 | 15,440,000 |
| 2008/10/28 | 1,648 | 1,675 | 1,408 | 1,500 | 16,872,000 |
| 2008/10/27 | 1,757 | 1,830 | 1,629 | 1,708 | 14,480,000 |
| 2008/10/24 | 1,800 | 1,828 | 1,767 | 1,783 | 12,489,000 |
| 2008/10/23 | 1,691 | 1,859 | 1,674 | 1,847 | 13,409,000 |
| 2008/10/22 | 1,980 | 1,998 | 1,774 | 1,811 | 18,225,000 |
| 2008/10/21 | 1,942 | 2,060 | 1,939 | 2,055 | 14,696,000 |
| 2008/10/20 | 1,783 | 1,896 | 1,759 | 1,882 | 9,496,000 |
| 2008/10/17 | 1,726 | 1,789 | 1,680 | 1,723 | 8,900,000 |
| 2008/10/16 | 1,714 | 1,759 | 1,662 | 1,711 | 11,052,000 |
| 2008/10/15 | 1,882 | 1,980 | 1,864 | 1,954 | 12,445,000 |
| 2008/10/14 | 1,822 | 1,942 | 1,821 | 1,942 | 7,953,000 |
| 2008/10/10 | 1,517 | 1,668 | 1,517 | 1,642 | 16,135,000 |
| 2008/10/09 | 1,786 | 1,851 | 1,710 | 1,787 | 16,775,000 |
| 2008/10/08 | 1,831 | 1,887 | 1,793 | 1,816 | 10,690,000 |
| 2008/10/07 | 1,795 | 1,971 | 1,765 | 1,889 | 9,187,000 |
| 2008/10/06 | 1,798 | 1,860 | 1,775 | 1,860 | 12,492,000 |
| 2008/10/03 | 2,000 | 2,005 | 1,944 | 1,948 | 14,095,000 |
| 2008/10/02 | 2,050 | 2,070 | 2,020 | 2,040 | 8,402,000 |
| 2008/10/01 | 2,070 | 2,090 | 2,040 | 2,040 | 8,880,000 |
| 2008/09/30 | 1,960 | 2,065 | 1,959 | 2,010 | 14,315,000 |
| 2008/09/29 | 2,165 | 2,210 | 2,150 | 2,160 | 8,213,000 |
| 2008/09/26 | 2,180 | 2,225 | 2,125 | 2,170 | 9,164,000 |
| 2008/09/25 | 2,155 | 2,205 | 2,130 | 2,190 | 6,389,000 |
| 2008/09/24 | 2,210 | 2,225 | 2,150 | 2,200 | 13,239,000 |
| 2008/09/22 | 2,250 | 2,320 | 2,250 | 2,310 | 10,811,000 |
| 2008/09/19 | 2,135 | 2,215 | 2,110 | 2,185 | 12,347,000 |
| 2008/09/18 | 2,030 | 2,080 | 2,005 | 2,055 | 12,003,000 |
| 2008/09/17 | 2,295 | 2,330 | 2,155 | 2,190 | 11,384,000 |
| 2008/09/16 | 2,300 | 2,310 | 2,190 | 2,245 | 12,230,000 |
| 2008/09/12 | 2,420 | 2,470 | 2,410 | 2,455 | 11,502,000 |
| 2008/09/11 | 2,410 | 2,480 | 2,365 | 2,390 | 8,521,000 |
| 2008/09/10 | 2,275 | 2,465 | 2,275 | 2,445 | 12,138,000 |
| 2008/09/09 | 2,360 | 2,370 | 2,315 | 2,355 | 6,569,000 |
| 2008/09/08 | 2,340 | 2,415 | 2,330 | 2,385 | 10,465,000 |
| 2008/09/05 | 2,260 | 2,260 | 2,210 | 2,220 | 9,141,000 |
| 2008/09/04 | 2,365 | 2,380 | 2,325 | 2,340 | 6,874,000 |
| 2008/09/03 | 2,420 | 2,460 | 2,385 | 2,390 | 5,778,000 |
| 2008/09/02 | 2,390 | 2,455 | 2,370 | 2,395 | 6,681,000 |
| 2008/09/01 | 2,395 | 2,415 | 2,385 | 2,400 | 4,254,000 |
| 2008/08/29 | 2,385 | 2,440 | 2,375 | 2,435 | 6,827,000 |
| 2008/08/28 | 2,380 | 2,385 | 2,320 | 2,335 | 6,571,000 |
| 2008/08/27 | 2,400 | 2,410 | 2,360 | 2,375 | 5,124,000 |
| 2008/08/26 | 2,405 | 2,430 | 2,370 | 2,425 | 4,795,000 |
| 2008/08/25 | 2,455 | 2,475 | 2,440 | 2,440 | 4,262,000 |
| 2008/08/22 | 2,410 | 2,430 | 2,370 | 2,395 | 5,359,000 |
| 2008/08/21 | 2,450 | 2,465 | 2,410 | 2,435 | 5,992,000 |
| 2008/08/20 | 2,440 | 2,460 | 2,410 | 2,430 | 5,710,000 |
| 2008/08/19 | 2,430 | 2,430 | 2,380 | 2,405 | 4,936,000 |
| 2008/08/18 | 2,410 | 2,500 | 2,405 | 2,460 | 6,199,000 |
| 2008/08/15 | 2,360 | 2,410 | 2,360 | 2,390 | 6,065,000 |
| 2008/08/14 | 2,350 | 2,405 | 2,345 | 2,375 | 8,811,000 |
| 2008/08/13 | 2,480 | 2,500 | 2,420 | 2,430 | 6,686,000 |
| 2008/08/12 | 2,545 | 2,555 | 2,500 | 2,510 | 6,264,000 |
| 2008/08/11 | 2,535 | 2,575 | 2,525 | 2,560 | 5,294,000 |
| 2008/08/08 | 2,475 | 2,510 | 2,425 | 2,500 | 8,070,000 |
| 2008/08/07 | 2,590 | 2,590 | 2,475 | 2,530 | 9,291,000 |
| 2008/08/06 | 2,530 | 2,615 | 2,530 | 2,575 | 8,577,000 |
| 2008/08/05 | 2,550 | 2,560 | 2,480 | 2,520 | 6,642,000 |
| 2008/08/04 | 2,530 | 2,560 | 2,495 | 2,510 | 5,607,000 |
| 2008/08/01 | 2,590 | 2,605 | 2,490 | 2,525 | 7,525,000 |
| 2008/07/31 | 2,670 | 2,685 | 2,610 | 2,630 | 8,301,000 |
| 2008/07/30 | 2,640 | 2,675 | 2,640 | 2,650 | 6,617,000 |
| 2008/07/29 | 2,545 | 2,600 | 2,515 | 2,600 | 7,275,000 |
| 2008/07/28 | 2,590 | 2,660 | 2,580 | 2,615 | 5,827,000 |
| 2008/07/25 | 2,605 | 2,615 | 2,555 | 2,590 | 7,610,000 |
| 2008/07/24 | 2,570 | 2,655 | 2,555 | 2,645 | 11,004,000 |
| 2008/07/23 | 2,480 | 2,570 | 2,480 | 2,565 | 12,994,000 |
| 2008/07/22 | 2,350 | 2,400 | 2,315 | 2,400 | 7,767,000 |
| 2008/07/18 | 2,410 | 2,450 | 2,340 | 2,345 | 10,756,000 |
| 2008/07/17 | 2,360 | 2,420 | 2,340 | 2,375 | 10,498,000 |
| 2008/07/16 | 2,340 | 2,375 | 2,275 | 2,305 | 9,340,000 |
| 2008/07/15 | 2,390 | 2,405 | 2,335 | 2,365 | 6,986,000 |
| 2008/07/14 | 2,440 | 2,535 | 2,435 | 2,455 | 9,783,000 |
| 2008/07/11 | 2,495 | 2,500 | 2,410 | 2,435 | 10,309,000 |
| 2008/07/10 | 2,370 | 2,545 | 2,365 | 2,505 | 9,952,000 |
| 2008/07/09 | 2,415 | 2,485 | 2,410 | 2,420 | 8,061,000 |
| 2008/07/08 | 2,420 | 2,430 | 2,360 | 2,380 | 8,252,000 |
| 2008/07/07 | 2,380 | 2,475 | 2,360 | 2,440 | 9,109,000 |
| 2008/07/04 | 2,385 | 2,415 | 2,305 | 2,375 | 7,770,000 |
| 2008/07/03 | 2,320 | 2,430 | 2,315 | 2,405 | 8,544,000 |
| 2008/07/02 | 2,420 | 2,440 | 2,350 | 2,355 | 9,726,000 |
| 2008/07/01 | 2,390 | 2,435 | 2,355 | 2,380 | 6,471,000 |
| 2008/06/30 | 2,425 | 2,435 | 2,380 | 2,430 | 7,708,000 |
| 2008/06/27 | 2,425 | 2,440 | 2,390 | 2,430 | 9,027,000 |
| 2008/06/26 | 2,505 | 2,550 | 2,470 | 2,525 | 7,460,000 |
| 2008/06/25 | 2,505 | 2,510 | 2,455 | 2,500 | 7,762,000 |
| 2008/06/24 | 2,495 | 2,570 | 2,460 | 2,555 | 6,398,000 |
| 2008/06/23 | 2,535 | 2,560 | 2,475 | 2,510 | 9,285,000 |
| 2008/06/20 | 2,595 | 2,635 | 2,575 | 2,615 | 8,284,000 |
| 2008/06/19 | 2,690 | 2,695 | 2,620 | 2,635 | 5,515,000 |
| 2008/06/18 | 2,705 | 2,775 | 2,690 | 2,740 | 10,973,000 |
| 2008/06/17 | 2,665 | 2,715 | 2,620 | 2,665 | 6,496,000 |
| 2008/06/16 | 2,580 | 2,660 | 2,515 | 2,660 | 9,618,000 |
| 2008/06/13 | 2,530 | 2,595 | 2,465 | 2,560 | 15,406,000 |
| 2008/06/12 | 2,475 | 2,540 | 2,440 | 2,530 | 9,229,000 |
| 2008/06/11 | 2,555 | 2,585 | 2,515 | 2,555 | 7,779,000 |
| 2008/06/10 | 2,635 | 2,635 | 2,560 | 2,585 | 5,699,000 |
| 2008/06/09 | 2,585 | 2,660 | 2,570 | 2,630 | 5,783,000 |
| 2008/06/06 | 2,730 | 2,760 | 2,655 | 2,665 | 6,203,000 |
| 2008/06/05 | 2,770 | 2,775 | 2,670 | 2,690 | 6,878,000 |
| 2008/06/04 | 2,740 | 2,780 | 2,725 | 2,780 | 7,708,000 |
| 2008/06/03 | 2,835 | 2,850 | 2,750 | 2,795 | 8,802,000 |
| 2008/06/02 | 2,810 | 2,885 | 2,770 | 2,875 | 7,044,000 |
| 2008/05/30 | 2,865 | 2,880 | 2,775 | 2,840 | 8,416,000 |
| 2008/05/29 | 2,750 | 2,860 | 2,725 | 2,860 | 9,445,000 |
| 2008/05/28 | 2,825 | 2,870 | 2,740 | 2,765 | 9,388,000 |
| 2008/05/27 | 2,700 | 2,805 | 2,685 | 2,795 | 10,020,000 |
| 2008/05/26 | 2,775 | 2,800 | 2,670 | 2,675 | 7,874,000 |
| 2008/05/23 | 2,705 | 2,800 | 2,690 | 2,750 | 8,398,000 |
| 2008/05/22 | 2,655 | 2,740 | 2,620 | 2,725 | 8,922,000 |
| 2008/05/21 | 2,710 | 2,755 | 2,660 | 2,695 | 9,800,000 |
| 2008/05/20 | 2,855 | 2,880 | 2,770 | 2,790 | 7,843,000 |
| 2008/05/19 | 2,905 | 2,950 | 2,865 | 2,895 | 4,726,000 |
| 2008/05/16 | 2,945 | 2,955 | 2,850 | 2,865 | 7,308,000 |
| 2008/05/15 | 2,940 | 2,990 | 2,860 | 2,865 | 10,749,000 |
| 2008/05/14 | 2,780 | 2,915 | 2,765 | 2,900 | 9,732,000 |
| 2008/05/13 | 2,785 | 2,830 | 2,745 | 2,795 | 5,752,000 |
| 2008/05/12 | 2,715 | 2,815 | 2,700 | 2,785 | 8,114,000 |
| 2008/05/09 | 2,875 | 2,875 | 2,750 | 2,755 | 7,863,000 |
| 2008/05/08 | 2,950 | 2,955 | 2,850 | 2,890 | 7,936,000 |
| 2008/05/07 | 3,040 | 3,060 | 2,970 | 3,000 | 7,985,000 |
| 2008/05/02 | 2,970 | 3,010 | 2,955 | 2,995 | 10,374,000 |
| 2008/05/01 | 2,945 | 2,975 | 2,860 | 2,865 | 8,316,000 |
| 2008/04/30 | 3,060 | 3,090 | 2,995 | 3,020 | 12,116,000 |
| 2008/04/28 | 3,050 | 3,160 | 3,050 | 3,150 | 10,008,000 |
| 2008/04/25 | 2,895 | 2,985 | 2,870 | 2,955 | 8,279,000 |
| 2008/04/24 | 2,925 | 2,940 | 2,825 | 2,855 | 6,400,000 |
| 2008/04/23 | 2,820 | 2,950 | 2,820 | 2,910 | 7,953,000 |
| 2008/04/22 | 2,930 | 2,930 | 2,840 | 2,875 | 7,419,000 |
| 2008/04/21 | 2,980 | 3,020 | 2,960 | 2,965 | 10,326,000 |
| 2008/04/18 | 2,835 | 2,885 | 2,820 | 2,875 | 7,533,000 |
| 2008/04/17 | 2,855 | 2,865 | 2,795 | 2,805 | 8,571,000 |
| 2008/04/16 | 2,760 | 2,850 | 2,760 | 2,770 | 12,818,000 |
| 2008/04/15 | 2,650 | 2,700 | 2,605 | 2,690 | 9,646,000 |
| 2008/04/14 | 2,645 | 2,670 | 2,610 | 2,625 | 8,004,000 |
| 2008/04/11 | 2,670 | 2,800 | 2,635 | 2,750 | 18,550,000 |
| 2008/04/10 | 2,665 | 2,705 | 2,625 | 2,665 | 10,416,000 |
| 2008/04/09 | 2,780 | 2,780 | 2,680 | 2,735 | 11,145,000 |
| 2008/04/08 | 2,850 | 2,865 | 2,760 | 2,780 | 10,527,000 |
| 2008/04/07 | 2,755 | 2,890 | 2,750 | 2,865 | 9,178,000 |
| 2008/04/04 | 2,765 | 2,845 | 2,750 | 2,795 | 11,158,000 |
| 2008/04/03 | 2,775 | 2,850 | 2,715 | 2,805 | 12,742,000 |
| 2008/04/02 | 2,640 | 2,800 | 2,620 | 2,760 | 19,355,000 |
| 2008/04/01 | 2,425 | 2,530 | 2,420 | 2,515 | 10,242,000 |
| 2008/03/31 | 2,430 | 2,505 | 2,370 | 2,420 | 14,326,000 |
| 2008/03/28 | 2,335 | 2,500 | 2,285 | 2,470 | 13,413,000 |
| 2008/03/27 | 2,380 | 2,405 | 2,305 | 2,335 | 8,271,000 |
| 2008/03/26 | 2,390 | 2,430 | 2,320 | 2,360 | 8,699,000 |
| 2008/03/25 | 2,430 | 2,440 | 2,305 | 2,390 | 12,074,000 |
| 2008/03/24 | 2,355 | 2,460 | 2,330 | 2,390 | 10,701,000 |
| 2008/03/21 | 2,345 | 2,400 | 2,320 | 2,380 | 13,134,000 |
| 2008/03/19 | 2,335 | 2,375 | 2,260 | 2,320 | 15,093,000 |
| 2008/03/18 | 2,225 | 2,290 | 2,190 | 2,250 | 15,807,000 |
| 2008/03/17 | 2,220 | 2,260 | 2,170 | 2,205 | 20,109,000 |
| 2008/03/14 | 2,325 | 2,335 | 2,205 | 2,250 | 18,252,000 |
| 2008/03/13 | 2,425 | 2,425 | 2,295 | 2,330 | 12,698,000 |
| 2008/03/12 | 2,515 | 2,530 | 2,430 | 2,465 | 14,221,000 |
| 2008/03/11 | 2,235 | 2,360 | 2,225 | 2,355 | 18,444,000 |
| 2008/03/10 | 2,220 | 2,305 | 2,195 | 2,230 | 17,631,000 |
| 2008/03/07 | 2,510 | 2,510 | 2,285 | 2,295 | 17,680,000 |
| 2008/03/06 | 2,410 | 2,510 | 2,370 | 2,470 | 11,501,000 |
| 2008/03/05 | 2,425 | 2,445 | 2,340 | 2,395 | 12,792,000 |
| 2008/03/04 | 2,520 | 2,550 | 2,405 | 2,415 | 11,051,000 |
| 2008/03/03 | 2,515 | 2,560 | 2,500 | 2,510 | 10,286,000 |
| 2008/02/29 | 2,650 | 2,665 | 2,595 | 2,610 | 9,543,000 |
| 2008/02/28 | 2,655 | 2,745 | 2,645 | 2,730 | 8,856,000 |
| 2008/02/27 | 2,755 | 2,765 | 2,700 | 2,720 | 10,716,000 |
| 2008/02/26 | 2,725 | 2,775 | 2,680 | 2,685 | 16,352,000 |
| 2008/02/25 | 2,470 | 2,590 | 2,460 | 2,580 | 13,433,000 |
| 2008/02/22 | 2,435 | 2,510 | 2,405 | 2,435 | 11,562,000 |
| 2008/02/21 | 2,445 | 2,565 | 2,440 | 2,515 | 13,057,000 |
| 2008/02/20 | 2,585 | 2,605 | 2,420 | 2,430 | 15,201,000 |
| 2008/02/19 | 2,700 | 2,740 | 2,565 | 2,615 | 12,311,000 |
| 2008/02/18 | 2,675 | 2,735 | 2,650 | 2,665 | 6,116,000 |
| 2008/02/15 | 2,710 | 2,710 | 2,620 | 2,665 | 10,720,000 |
| 2008/02/14 | 2,665 | 2,725 | 2,605 | 2,725 | 9,720,000 |
| 2008/02/13 | 2,640 | 2,685 | 2,585 | 2,585 | 10,806,000 |
| 2008/02/12 | 2,435 | 2,605 | 2,430 | 2,600 | 14,864,000 |
| 2008/02/08 | 2,605 | 2,655 | 2,525 | 2,530 | 12,100,000 |
| 2008/02/07 | 2,600 | 2,635 | 2,555 | 2,615 | 9,293,000 |
| 2008/02/06 | 2,640 | 2,695 | 2,600 | 2,600 | 10,839,000 |
| 2008/02/05 | 2,835 | 2,850 | 2,695 | 2,770 | 14,295,000 |
| 2008/02/04 | 2,775 | 2,900 | 2,770 | 2,900 | 10,606,000 |
| 2008/02/01 | 2,815 | 2,870 | 2,695 | 2,695 | 11,383,000 |
| 2008/01/31 | 2,690 | 2,875 | 2,635 | 2,820 | 13,711,000 |
| 2008/01/30 | 2,745 | 2,810 | 2,685 | 2,730 | 10,016,000 |
| 2008/01/29 | 2,715 | 2,750 | 2,660 | 2,705 | 10,048,000 |
| 2008/01/28 | 2,625 | 2,640 | 2,585 | 2,595 | 13,100,000 |
| 2008/01/25 | 2,590 | 2,680 | 2,575 | 2,675 | 13,875,000 |
| 2008/01/24 | 2,450 | 2,555 | 2,450 | 2,525 | 17,279,000 |
| 2008/01/23 | 2,405 | 2,430 | 2,305 | 2,330 | 16,273,000 |
| 2008/01/22 | 2,285 | 2,345 | 2,225 | 2,225 | 13,035,000 |
| 2008/01/21 | 2,480 | 2,520 | 2,430 | 2,445 | 11,417,000 |
| 2008/01/18 | 2,370 | 2,565 | 2,340 | 2,545 | 17,787,000 |
| 2008/01/17 | 2,395 | 2,475 | 2,350 | 2,450 | 21,817,000 |
| 2008/01/16 | 2,230 | 2,360 | 2,215 | 2,290 | 21,959,000 |
| 2008/01/15 | 2,320 | 2,375 | 2,250 | 2,280 | 25,143,000 |
| 2008/01/11 | 2,350 | 2,360 | 2,215 | 2,240 | 17,264,000 |
| 2008/01/10 | 2,410 | 2,420 | 2,330 | 2,330 | 11,795,000 |
| 2008/01/09 | 2,335 | 2,470 | 2,325 | 2,470 | 12,893,000 |
| 2008/01/08 | 2,435 | 2,445 | 2,350 | 2,405 | 14,871,000 |
| 2008/01/07 | 2,465 | 2,510 | 2,420 | 2,425 | 10,281,000 |
| 2008/01/04 | 2,585 | 2,590 | 2,500 | 2,545 | 7,174,000 |