住友不動産(8830)の株価時系列情報
住友不動産(8830)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 | 1,310 | 1,350 | 1,309 | 1,314 | 1,257,000 |
| 2008/12/29 | 1,340 | 1,361 | 1,317 | 1,340 | 2,347,000 |
| 2008/12/26 | 1,370 | 1,372 | 1,325 | 1,338 | 2,851,000 |
| 2008/12/25 | 1,359 | 1,363 | 1,329 | 1,360 | 995,000 |
| 2008/12/24 | 1,392 | 1,409 | 1,333 | 1,339 | 3,997,000 |
| 2008/12/22 | 1,413 | 1,450 | 1,395 | 1,412 | 4,619,000 |
| 2008/12/19 | 1,357 | 1,462 | 1,342 | 1,403 | 10,315,000 |
| 2008/12/18 | 1,318 | 1,380 | 1,301 | 1,337 | 7,405,000 |
| 2008/12/17 | 1,275 | 1,344 | 1,232 | 1,278 | 9,132,000 |
| 2008/12/16 | 1,255 | 1,279 | 1,230 | 1,255 | 3,394,000 |
| 2008/12/15 | 1,286 | 1,330 | 1,263 | 1,295 | 5,772,000 |
| 2008/12/12 | 1,302 | 1,324 | 1,218 | 1,218 | 9,177,000 |
| 2008/12/11 | 1,362 | 1,448 | 1,356 | 1,382 | 7,016,000 |
| 2008/12/10 | 1,325 | 1,435 | 1,323 | 1,401 | 8,691,000 |
| 2008/12/09 | 1,258 | 1,335 | 1,254 | 1,324 | 6,333,000 |
| 2008/12/08 | 1,180 | 1,245 | 1,162 | 1,234 | 5,242,000 |
| 2008/12/05 | 1,211 | 1,227 | 1,159 | 1,200 | 6,075,000 |
| 2008/12/04 | 1,250 | 1,274 | 1,190 | 1,201 | 4,764,000 |
| 2008/12/03 | 1,276 | 1,290 | 1,233 | 1,255 | 3,631,000 |
| 2008/12/02 | 1,247 | 1,298 | 1,242 | 1,253 | 4,487,000 |
| 2008/12/01 | 1,360 | 1,375 | 1,316 | 1,347 | 3,850,000 |
| 2008/11/28 | 1,340 | 1,405 | 1,285 | 1,401 | 5,598,000 |
| 2008/11/27 | 1,341 | 1,363 | 1,314 | 1,320 | 3,784,000 |
| 2008/11/26 | 1,284 | 1,332 | 1,256 | 1,280 | 6,018,000 |
| 2008/11/25 | 1,254 | 1,313 | 1,250 | 1,304 | 11,021,000 |
| 2008/11/21 | 996 | 1,182 | 962 | 1,154 | 9,494,000 |
| 2008/11/20 | 1,071 | 1,086 | 1,034 | 1,041 | 6,385,000 |
| 2008/11/19 | 1,220 | 1,258 | 1,140 | 1,170 | 6,029,000 |
| 2008/11/18 | 1,200 | 1,248 | 1,200 | 1,226 | 5,320,000 |
| 2008/11/17 | 1,272 | 1,318 | 1,190 | 1,276 | 7,896,000 |
| 2008/11/14 | 1,400 | 1,403 | 1,288 | 1,312 | 7,578,000 |
| 2008/11/13 | 1,382 | 1,445 | 1,302 | 1,328 | 6,606,000 |
| 2008/11/12 | 1,472 | 1,514 | 1,442 | 1,462 | 4,648,000 |
| 2008/11/11 | 1,572 | 1,619 | 1,515 | 1,561 | 5,512,000 |
| 2008/11/10 | 1,700 | 1,711 | 1,619 | 1,662 | 4,645,000 |
| 2008/11/07 | 1,537 | 1,672 | 1,522 | 1,640 | 5,418,000 |
| 2008/11/06 | 1,730 | 1,736 | 1,575 | 1,657 | 6,838,000 |
| 2008/11/05 | 1,774 | 1,843 | 1,746 | 1,820 | 6,349,000 |
| 2008/11/04 | 1,645 | 1,709 | 1,617 | 1,654 | 3,910,000 |
| 2008/10/31 | 1,520 | 1,670 | 1,490 | 1,555 | 7,293,000 |
| 2008/10/30 | 1,530 | 1,597 | 1,462 | 1,578 | 10,677,000 |
| 2008/10/29 | 1,519 | 1,599 | 1,419 | 1,480 | 11,197,000 |
| 2008/10/28 | 1,557 | 1,625 | 1,317 | 1,419 | 12,407,000 |
| 2008/10/27 | 1,654 | 1,705 | 1,579 | 1,617 | 10,332,000 |
| 2008/10/24 | 1,700 | 1,750 | 1,661 | 1,670 | 10,476,000 |
| 2008/10/23 | 1,573 | 1,761 | 1,573 | 1,760 | 8,926,000 |
| 2008/10/22 | 1,834 | 1,855 | 1,693 | 1,693 | 6,496,000 |
| 2008/10/21 | 1,926 | 1,946 | 1,870 | 1,894 | 7,660,000 |
| 2008/10/20 | 1,780 | 1,885 | 1,765 | 1,870 | 5,878,000 |
| 2008/10/17 | 1,800 | 1,814 | 1,691 | 1,750 | 5,460,000 |
| 2008/10/16 | 1,769 | 1,840 | 1,717 | 1,724 | 12,895,000 |
| 2008/10/15 | 2,000 | 2,065 | 1,960 | 2,015 | 9,640,000 |
| 2008/10/14 | 1,989 | 2,080 | 1,951 | 2,080 | 6,915,000 |
| 2008/10/10 | 1,651 | 1,788 | 1,651 | 1,779 | 13,408,000 |
| 2008/10/09 | 1,852 | 2,000 | 1,815 | 1,891 | 10,191,000 |
| 2008/10/08 | 1,910 | 1,960 | 1,810 | 1,867 | 10,064,000 |
| 2008/10/07 | 1,894 | 2,045 | 1,808 | 1,987 | 10,881,000 |
| 2008/10/06 | 1,939 | 1,974 | 1,854 | 1,934 | 17,487,000 |
| 2008/10/03 | 2,095 | 2,105 | 2,030 | 2,055 | 7,155,000 |
| 2008/10/02 | 2,210 | 2,230 | 2,120 | 2,135 | 7,160,000 |
| 2008/10/01 | 2,255 | 2,265 | 2,185 | 2,205 | 4,670,000 |
| 2008/09/30 | 2,115 | 2,240 | 2,105 | 2,215 | 8,827,000 |
| 2008/09/29 | 2,320 | 2,360 | 2,285 | 2,295 | 5,238,000 |
| 2008/09/26 | 2,385 | 2,395 | 2,320 | 2,340 | 6,505,000 |
| 2008/09/25 | 2,305 | 2,360 | 2,305 | 2,345 | 4,418,000 |
| 2008/09/24 | 2,380 | 2,425 | 2,345 | 2,390 | 7,941,000 |
| 2008/09/22 | 2,465 | 2,500 | 2,450 | 2,460 | 7,870,000 |
| 2008/09/19 | 2,255 | 2,455 | 2,255 | 2,385 | 12,156,000 |
| 2008/09/18 | 2,160 | 2,195 | 2,095 | 2,175 | 9,162,000 |
| 2008/09/17 | 2,285 | 2,410 | 2,250 | 2,280 | 11,262,000 |
| 2008/09/16 | 2,325 | 2,340 | 2,225 | 2,245 | 12,424,000 |
| 2008/09/12 | 2,465 | 2,495 | 2,415 | 2,485 | 12,133,000 |
| 2008/09/11 | 2,400 | 2,480 | 2,325 | 2,370 | 11,927,000 |
| 2008/09/10 | 2,200 | 2,435 | 2,200 | 2,410 | 14,939,000 |
| 2008/09/09 | 2,230 | 2,275 | 2,220 | 2,265 | 7,855,000 |
| 2008/09/08 | 2,180 | 2,270 | 2,155 | 2,250 | 9,562,000 |
| 2008/09/05 | 2,055 | 2,070 | 2,020 | 2,040 | 7,713,000 |
| 2008/09/04 | 2,140 | 2,150 | 2,065 | 2,135 | 6,570,000 |
| 2008/09/03 | 2,195 | 2,210 | 2,135 | 2,145 | 6,036,000 |
| 2008/09/02 | 2,150 | 2,240 | 2,145 | 2,195 | 8,012,000 |
| 2008/09/01 | 2,160 | 2,200 | 2,160 | 2,165 | 3,465,000 |
| 2008/08/29 | 2,165 | 2,210 | 2,140 | 2,205 | 5,236,000 |
| 2008/08/28 | 2,185 | 2,195 | 2,115 | 2,125 | 5,381,000 |
| 2008/08/27 | 2,230 | 2,245 | 2,175 | 2,180 | 4,115,000 |
| 2008/08/26 | 2,225 | 2,255 | 2,165 | 2,245 | 6,673,000 |
| 2008/08/25 | 2,275 | 2,295 | 2,270 | 2,270 | 4,529,000 |
| 2008/08/22 | 2,235 | 2,285 | 2,205 | 2,235 | 6,749,000 |
| 2008/08/21 | 2,275 | 2,275 | 2,200 | 2,235 | 5,773,000 |
| 2008/08/20 | 2,145 | 2,280 | 2,145 | 2,250 | 9,477,000 |
| 2008/08/19 | 2,170 | 2,210 | 2,150 | 2,185 | 4,549,000 |
| 2008/08/18 | 2,150 | 2,250 | 2,145 | 2,210 | 7,784,000 |
| 2008/08/15 | 2,090 | 2,175 | 2,070 | 2,175 | 9,024,000 |
| 2008/08/14 | 2,045 | 2,140 | 2,040 | 2,095 | 7,762,000 |
| 2008/08/13 | 2,190 | 2,200 | 2,120 | 2,125 | 7,370,000 |
| 2008/08/12 | 2,270 | 2,290 | 2,215 | 2,235 | 7,660,000 |
| 2008/08/11 | 2,250 | 2,295 | 2,250 | 2,280 | 6,331,000 |
| 2008/08/08 | 2,160 | 2,220 | 2,105 | 2,200 | 10,782,000 |
| 2008/08/07 | 2,125 | 2,255 | 2,030 | 2,195 | 17,609,000 |
| 2008/08/06 | 2,150 | 2,175 | 2,125 | 2,140 | 6,741,000 |
| 2008/08/05 | 2,095 | 2,105 | 1,994 | 2,070 | 9,563,000 |
| 2008/08/04 | 2,140 | 2,155 | 2,080 | 2,090 | 4,829,000 |
| 2008/08/01 | 2,220 | 2,220 | 2,130 | 2,140 | 7,550,000 |
| 2008/07/31 | 2,325 | 2,345 | 2,240 | 2,250 | 6,938,000 |
| 2008/07/30 | 2,245 | 2,310 | 2,240 | 2,295 | 7,522,000 |
| 2008/07/29 | 2,145 | 2,230 | 2,130 | 2,205 | 8,044,000 |
| 2008/07/28 | 2,170 | 2,270 | 2,170 | 2,215 | 7,565,000 |
| 2008/07/25 | 2,235 | 2,235 | 2,140 | 2,160 | 7,486,000 |
| 2008/07/24 | 2,250 | 2,300 | 2,205 | 2,290 | 13,241,000 |
| 2008/07/23 | 2,180 | 2,285 | 2,170 | 2,280 | 9,556,000 |
| 2008/07/22 | 2,115 | 2,130 | 2,030 | 2,125 | 7,963,000 |
| 2008/07/18 | 2,190 | 2,205 | 2,095 | 2,100 | 9,032,000 |
| 2008/07/17 | 2,125 | 2,175 | 2,110 | 2,125 | 8,132,000 |
| 2008/07/16 | 2,070 | 2,110 | 2,015 | 2,045 | 13,004,000 |
| 2008/07/15 | 2,175 | 2,190 | 2,075 | 2,095 | 10,946,000 |
| 2008/07/14 | 2,195 | 2,295 | 2,165 | 2,240 | 11,054,000 |
| 2008/07/11 | 2,245 | 2,245 | 2,140 | 2,190 | 10,660,000 |
| 2008/07/10 | 2,050 | 2,220 | 2,050 | 2,205 | 12,234,000 |
| 2008/07/09 | 2,105 | 2,170 | 2,100 | 2,110 | 9,348,000 |
| 2008/07/08 | 2,145 | 2,155 | 2,035 | 2,040 | 11,564,000 |
| 2008/07/07 | 2,060 | 2,195 | 2,035 | 2,175 | 10,872,000 |
| 2008/07/04 | 2,130 | 2,160 | 2,015 | 2,075 | 10,827,000 |
| 2008/07/03 | 2,080 | 2,175 | 2,035 | 2,140 | 10,877,000 |
| 2008/07/02 | 2,130 | 2,175 | 2,080 | 2,120 | 11,953,000 |
| 2008/07/01 | 2,075 | 2,125 | 2,060 | 2,100 | 11,620,000 |
| 2008/06/30 | 2,125 | 2,160 | 2,095 | 2,110 | 7,498,000 |
| 2008/06/27 | 2,075 | 2,120 | 2,050 | 2,100 | 9,218,000 |
| 2008/06/26 | 2,235 | 2,260 | 2,145 | 2,155 | 11,401,000 |
| 2008/06/25 | 2,255 | 2,260 | 2,200 | 2,230 | 7,796,000 |
| 2008/06/24 | 2,280 | 2,320 | 2,245 | 2,295 | 7,360,000 |
| 2008/06/23 | 2,330 | 2,345 | 2,275 | 2,315 | 7,113,000 |
| 2008/06/20 | 2,380 | 2,415 | 2,330 | 2,375 | 9,516,000 |
| 2008/06/19 | 2,465 | 2,480 | 2,400 | 2,400 | 7,115,000 |
| 2008/06/18 | 2,505 | 2,580 | 2,485 | 2,535 | 8,025,000 |
| 2008/06/17 | 2,510 | 2,555 | 2,470 | 2,495 | 7,436,000 |
| 2008/06/16 | 2,390 | 2,510 | 2,360 | 2,500 | 11,939,000 |
| 2008/06/13 | 2,340 | 2,405 | 2,260 | 2,380 | 14,555,000 |
| 2008/06/12 | 2,260 | 2,345 | 2,235 | 2,320 | 11,002,000 |
| 2008/06/11 | 2,335 | 2,360 | 2,285 | 2,320 | 6,872,000 |
| 2008/06/10 | 2,430 | 2,430 | 2,320 | 2,335 | 7,061,000 |
| 2008/06/09 | 2,355 | 2,475 | 2,330 | 2,440 | 9,590,000 |
| 2008/06/06 | 2,565 | 2,585 | 2,435 | 2,435 | 8,131,000 |
| 2008/06/05 | 2,595 | 2,595 | 2,480 | 2,485 | 7,520,000 |
| 2008/06/04 | 2,630 | 2,630 | 2,560 | 2,600 | 6,664,000 |
| 2008/06/03 | 2,630 | 2,655 | 2,590 | 2,610 | 8,381,000 |
| 2008/06/02 | 2,660 | 2,710 | 2,610 | 2,710 | 8,850,000 |
| 2008/05/30 | 2,685 | 2,705 | 2,590 | 2,700 | 10,697,000 |
| 2008/05/29 | 2,500 | 2,685 | 2,500 | 2,675 | 17,304,000 |
| 2008/05/28 | 2,595 | 2,645 | 2,485 | 2,485 | 10,105,000 |
| 2008/05/27 | 2,530 | 2,585 | 2,470 | 2,575 | 10,091,000 |
| 2008/05/26 | 2,615 | 2,695 | 2,505 | 2,510 | 13,692,000 |
| 2008/05/23 | 2,565 | 2,665 | 2,560 | 2,630 | 7,710,000 |
| 2008/05/22 | 2,455 | 2,610 | 2,440 | 2,605 | 12,469,000 |
| 2008/05/21 | 2,535 | 2,610 | 2,510 | 2,535 | 9,382,000 |
| 2008/05/20 | 2,725 | 2,730 | 2,610 | 2,620 | 7,621,000 |
| 2008/05/19 | 2,740 | 2,815 | 2,710 | 2,750 | 6,560,000 |
| 2008/05/16 | 2,785 | 2,820 | 2,635 | 2,700 | 10,104,000 |
| 2008/05/15 | 2,760 | 2,875 | 2,710 | 2,720 | 12,424,000 |
| 2008/05/14 | 2,620 | 2,770 | 2,575 | 2,770 | 13,051,000 |
| 2008/05/13 | 2,650 | 2,660 | 2,560 | 2,585 | 9,102,000 |
| 2008/05/12 | 2,480 | 2,650 | 2,440 | 2,610 | 12,530,000 |
| 2008/05/09 | 2,670 | 2,690 | 2,510 | 2,525 | 10,137,000 |
| 2008/05/08 | 2,715 | 2,720 | 2,665 | 2,710 | 7,304,000 |
| 2008/05/07 | 2,770 | 2,825 | 2,750 | 2,795 | 8,138,000 |
| 2008/05/02 | 2,630 | 2,700 | 2,620 | 2,690 | 7,003,000 |
| 2008/05/01 | 2,585 | 2,620 | 2,490 | 2,505 | 6,606,000 |
| 2008/04/30 | 2,610 | 2,650 | 2,530 | 2,600 | 8,464,000 |
| 2008/04/28 | 2,600 | 2,715 | 2,585 | 2,680 | 8,888,000 |
| 2008/04/25 | 2,440 | 2,550 | 2,430 | 2,520 | 8,027,000 |
| 2008/04/24 | 2,430 | 2,465 | 2,375 | 2,385 | 7,064,000 |
| 2008/04/23 | 2,270 | 2,450 | 2,250 | 2,420 | 10,663,000 |
| 2008/04/22 | 2,360 | 2,360 | 2,280 | 2,310 | 10,137,000 |
| 2008/04/21 | 2,465 | 2,480 | 2,420 | 2,420 | 10,151,000 |
| 2008/04/18 | 2,285 | 2,325 | 2,265 | 2,320 | 7,984,000 |
| 2008/04/17 | 2,285 | 2,335 | 2,250 | 2,255 | 11,039,000 |
| 2008/04/16 | 2,095 | 2,180 | 2,080 | 2,165 | 8,910,000 |
| 2008/04/15 | 1,977 | 2,060 | 1,942 | 2,030 | 6,191,000 |
| 2008/04/14 | 1,949 | 1,989 | 1,932 | 1,973 | 11,324,000 |
| 2008/04/11 | 1,949 | 2,040 | 1,915 | 2,035 | 11,084,000 |
| 2008/04/10 | 1,888 | 1,960 | 1,873 | 1,919 | 10,152,000 |
| 2008/04/09 | 2,090 | 2,115 | 1,962 | 1,986 | 18,269,000 |
| 2008/04/08 | 2,130 | 2,180 | 2,085 | 2,105 | 8,769,000 |
| 2008/04/07 | 2,080 | 2,220 | 2,060 | 2,170 | 7,046,000 |
| 2008/04/04 | 2,050 | 2,115 | 2,045 | 2,095 | 8,839,000 |
| 2008/04/03 | 2,070 | 2,185 | 2,025 | 2,130 | 12,009,000 |
| 2008/04/02 | 1,944 | 2,075 | 1,930 | 2,050 | 13,760,000 |
| 2008/04/01 | 1,787 | 1,843 | 1,761 | 1,824 | 8,040,000 |
| 2008/03/31 | 1,759 | 1,826 | 1,738 | 1,757 | 7,581,000 |
| 2008/03/28 | 1,708 | 1,796 | 1,695 | 1,778 | 9,465,000 |
| 2008/03/27 | 1,751 | 1,759 | 1,699 | 1,707 | 6,138,000 |
| 2008/03/26 | 1,700 | 1,746 | 1,695 | 1,721 | 5,870,000 |
| 2008/03/25 | 1,719 | 1,725 | 1,626 | 1,716 | 10,607,000 |
| 2008/03/24 | 1,667 | 1,747 | 1,660 | 1,689 | 9,087,000 |
| 2008/03/21 | 1,566 | 1,673 | 1,566 | 1,666 | 9,371,000 |
| 2008/03/19 | 1,562 | 1,598 | 1,528 | 1,558 | 12,300,000 |
| 2008/03/18 | 1,463 | 1,534 | 1,445 | 1,482 | 10,814,000 |
| 2008/03/17 | 1,493 | 1,497 | 1,432 | 1,458 | 10,505,000 |
| 2008/03/14 | 1,579 | 1,600 | 1,497 | 1,523 | 14,679,000 |
| 2008/03/13 | 1,664 | 1,687 | 1,570 | 1,609 | 8,627,000 |
| 2008/03/12 | 1,733 | 1,777 | 1,695 | 1,716 | 12,360,000 |
| 2008/03/11 | 1,527 | 1,674 | 1,502 | 1,643 | 13,201,000 |
| 2008/03/10 | 1,552 | 1,597 | 1,545 | 1,557 | 9,623,000 |
| 2008/03/07 | 1,596 | 1,615 | 1,573 | 1,582 | 9,873,000 |
| 2008/03/06 | 1,621 | 1,704 | 1,601 | 1,671 | 9,587,000 |
| 2008/03/05 | 1,659 | 1,675 | 1,597 | 1,618 | 12,412,000 |
| 2008/03/04 | 1,760 | 1,768 | 1,650 | 1,660 | 12,209,000 |
| 2008/03/03 | 1,747 | 1,773 | 1,726 | 1,745 | 8,179,000 |
| 2008/02/29 | 1,898 | 1,912 | 1,814 | 1,828 | 8,857,000 |
| 2008/02/28 | 1,935 | 1,959 | 1,893 | 1,953 | 5,983,000 |
| 2008/02/27 | 1,940 | 1,974 | 1,915 | 1,947 | 8,329,000 |
| 2008/02/26 | 1,990 | 2,015 | 1,868 | 1,880 | 12,837,000 |
| 2008/02/25 | 1,823 | 1,903 | 1,803 | 1,900 | 11,694,000 |
| 2008/02/22 | 1,831 | 1,867 | 1,790 | 1,820 | 12,311,000 |
| 2008/02/21 | 1,870 | 1,968 | 1,856 | 1,900 | 14,333,000 |
| 2008/02/20 | 2,020 | 2,035 | 1,845 | 1,852 | 28,222,000 |
| 2008/02/19 | 2,130 | 2,240 | 2,060 | 2,080 | 12,655,000 |
| 2008/02/18 | 2,065 | 2,120 | 2,050 | 2,090 | 7,927,000 |
| 2008/02/15 | 2,025 | 2,110 | 2,000 | 2,075 | 12,265,000 |
| 2008/02/14 | 2,115 | 2,155 | 2,045 | 2,145 | 10,585,000 |
| 2008/02/13 | 2,155 | 2,175 | 2,030 | 2,035 | 11,783,000 |
| 2008/02/12 | 2,240 | 2,240 | 2,105 | 2,115 | 11,769,000 |
| 2008/02/08 | 2,345 | 2,360 | 2,195 | 2,220 | 12,851,000 |
| 2008/02/07 | 2,420 | 2,460 | 2,345 | 2,425 | 5,314,000 |
| 2008/02/06 | 2,460 | 2,525 | 2,425 | 2,440 | 5,912,000 |
| 2008/02/05 | 2,730 | 2,740 | 2,570 | 2,620 | 9,951,000 |
| 2008/02/04 | 2,710 | 2,800 | 2,700 | 2,790 | 5,992,000 |
| 2008/02/01 | 2,610 | 2,730 | 2,575 | 2,630 | 8,124,000 |
| 2008/01/31 | 2,480 | 2,675 | 2,440 | 2,615 | 8,763,000 |
| 2008/01/30 | 2,565 | 2,615 | 2,470 | 2,560 | 7,721,000 |
| 2008/01/29 | 2,500 | 2,575 | 2,455 | 2,525 | 7,705,000 |
| 2008/01/28 | 2,460 | 2,505 | 2,365 | 2,380 | 5,667,000 |
| 2008/01/25 | 2,465 | 2,540 | 2,435 | 2,505 | 7,857,000 |
| 2008/01/24 | 2,370 | 2,450 | 2,335 | 2,425 | 9,194,000 |
| 2008/01/23 | 2,320 | 2,320 | 2,190 | 2,250 | 11,001,000 |
| 2008/01/22 | 2,195 | 2,265 | 2,125 | 2,130 | 9,712,000 |
| 2008/01/21 | 2,385 | 2,405 | 2,310 | 2,355 | 10,412,000 |
| 2008/01/18 | 2,165 | 2,470 | 2,150 | 2,425 | 14,455,000 |
| 2008/01/17 | 2,235 | 2,305 | 2,175 | 2,245 | 12,949,000 |
| 2008/01/16 | 2,200 | 2,245 | 2,135 | 2,155 | 11,303,000 |
| 2008/01/15 | 2,305 | 2,365 | 2,215 | 2,240 | 13,838,000 |
| 2008/01/11 | 2,520 | 2,535 | 2,260 | 2,300 | 16,038,000 |
| 2008/01/10 | 2,560 | 2,565 | 2,480 | 2,480 | 6,416,000 |
| 2008/01/09 | 2,445 | 2,620 | 2,445 | 2,620 | 4,962,000 |
| 2008/01/08 | 2,465 | 2,540 | 2,405 | 2,525 | 6,230,000 |
| 2008/01/07 | 2,480 | 2,560 | 2,470 | 2,485 | 5,307,000 |
| 2008/01/04 | 2,650 | 2,650 | 2,540 | 2,560 | 5,644,000 |