日本ビルファンド投資法人(8951)の株価時系列情報
日本ビルファンド投資法人(8951)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 | 946,000 | 979,000 | 940,000 | 978,000 | 1,113 |
| 2008/12/29 | 945,000 | 962,000 | 927,000 | 936,000 | 1,085 |
| 2008/12/26 | 944,000 | 949,000 | 935,000 | 944,000 | 575 |
| 2008/12/25 | 952,000 | 958,000 | 932,000 | 945,000 | 923 |
| 2008/12/24 | 989,000 | 1,010,000 | 945,000 | 964,000 | 2,327 |
| 2008/12/22 | 1,011,000 | 1,031,000 | 976,000 | 985,000 | 1,719 |
| 2008/12/19 | 995,000 | 1,040,000 | 988,000 | 1,009,000 | 3,417 |
| 2008/12/18 | 970,000 | 989,000 | 953,000 | 975,000 | 3,499 |
| 2008/12/17 | 959,000 | 998,000 | 932,000 | 960,000 | 3,719 |
| 2008/12/16 | 942,000 | 975,000 | 925,000 | 928,000 | 2,016 |
| 2008/12/15 | 933,000 | 962,000 | 929,000 | 962,000 | 1,940 |
| 2008/12/12 | 942,000 | 961,000 | 925,000 | 953,000 | 3,608 |
| 2008/12/11 | 974,000 | 990,000 | 951,000 | 962,000 | 4,213 |
| 2008/12/10 | 908,000 | 999,000 | 908,000 | 984,000 | 4,439 |
| 2008/12/09 | 876,000 | 922,000 | 871,000 | 900,000 | 2,938 |
| 2008/12/08 | 812,000 | 842,000 | 798,000 | 836,000 | 2,642 |
| 2008/12/05 | 847,000 | 850,000 | 826,000 | 832,000 | 1,793 |
| 2008/12/04 | 871,000 | 877,000 | 848,000 | 857,000 | 1,467 |
| 2008/12/03 | 883,000 | 895,000 | 844,000 | 867,000 | 1,157 |
| 2008/12/02 | 838,000 | 879,000 | 831,000 | 857,000 | 1,019 |
| 2008/12/01 | 940,000 | 940,000 | 875,000 | 875,000 | 2,670 |
| 2008/11/28 | 900,000 | 945,000 | 900,000 | 945,000 | 2,322 |
| 2008/11/27 | 851,000 | 898,000 | 851,000 | 883,000 | 1,364 |
| 2008/11/26 | 828,000 | 862,000 | 815,000 | 852,000 | 1,479 |
| 2008/11/25 | 827,000 | 860,000 | 814,000 | 848,000 | 2,725 |
| 2008/11/21 | 780,000 | 822,000 | 758,000 | 777,000 | 4,924 |
| 2008/11/20 | 734,000 | 784,000 | 715,000 | 784,000 | 3,471 |
| 2008/11/19 | 834,000 | 834,000 | 781,000 | 790,000 | 1,970 |
| 2008/11/18 | 851,000 | 852,000 | 820,000 | 820,000 | 1,592 |
| 2008/11/17 | 857,000 | 869,000 | 817,000 | 869,000 | 2,429 |
| 2008/11/14 | 894,000 | 898,000 | 851,000 | 866,000 | 2,418 |
| 2008/11/13 | 863,000 | 890,000 | 857,000 | 884,000 | 1,803 |
| 2008/11/12 | 883,000 | 894,000 | 875,000 | 893,000 | 1,156 |
| 2008/11/11 | 898,000 | 918,000 | 870,000 | 883,000 | 1,792 |
| 2008/11/10 | 935,000 | 940,000 | 870,000 | 898,000 | 1,349 |
| 2008/11/07 | 856,000 | 917,000 | 851,000 | 917,000 | 2,493 |
| 2008/11/06 | 903,000 | 923,000 | 886,000 | 896,000 | 2,560 |
| 2008/11/05 | 1,012,000 | 1,023,000 | 936,000 | 953,000 | 2,693 |
| 2008/11/04 | 910,000 | 1,006,000 | 910,000 | 982,000 | 5,329 |
| 2008/10/31 | 870,000 | 940,000 | 865,000 | 930,000 | 3,261 |
| 2008/10/30 | 885,000 | 900,000 | 868,000 | 878,000 | 3,806 |
| 2008/10/29 | 815,000 | 815,000 | 802,000 | 815,000 | 3,502 |
| 2008/10/28 | 749,000 | 767,000 | 705,000 | 715,000 | 3,566 |
| 2008/10/27 | 809,000 | 822,000 | 734,000 | 759,000 | 2,761 |
| 2008/10/24 | 869,000 | 880,000 | 797,000 | 807,000 | 3,754 |
| 2008/10/23 | 769,000 | 855,000 | 755,000 | 840,000 | 3,814 |
| 2008/10/22 | 875,000 | 875,000 | 785,000 | 792,000 | 5,305 |
| 2008/10/21 | 864,000 | 903,000 | 854,000 | 885,000 | 4,561 |
| 2008/10/20 | 773,000 | 818,000 | 765,000 | 814,000 | 3,003 |
| 2008/10/17 | 765,000 | 774,000 | 741,000 | 743,000 | 3,463 |
| 2008/10/16 | 713,000 | 739,000 | 703,000 | 735,000 | 4,201 |
| 2008/10/15 | 770,000 | 785,000 | 752,000 | 773,000 | 5,804 |
| 2008/10/14 | 669,000 | 789,000 | 669,000 | 789,000 | 15,524 |
| 2008/10/10 | 662,000 | 689,000 | 662,000 | 689,000 | 4,954 |
| 2008/10/09 | 803,000 | 826,000 | 749,000 | 762,000 | 5,531 |
| 2008/10/08 | 859,000 | 877,000 | 810,000 | 813,000 | 3,360 |
| 2008/10/07 | 833,000 | 905,000 | 833,000 | 889,000 | 4,207 |
| 2008/10/06 | 933,000 | 933,000 | 853,000 | 885,000 | 3,375 |
| 2008/10/03 | 1,005,000 | 1,006,000 | 928,000 | 953,000 | 3,122 |
| 2008/10/02 | 1,050,000 | 1,057,000 | 1,015,000 | 1,025,000 | 1,831 |
| 2008/10/01 | 1,049,000 | 1,053,000 | 1,028,000 | 1,049,000 | 1,913 |
| 2008/09/30 | 1,028,000 | 1,039,000 | 1,002,000 | 1,002,000 | 3,034 |
| 2008/09/29 | 1,069,000 | 1,108,000 | 1,047,000 | 1,060,000 | 2,149 |
| 2008/09/26 | 1,110,000 | 1,126,000 | 1,068,000 | 1,069,000 | 2,696 |
| 2008/09/25 | 1,089,000 | 1,136,000 | 1,085,000 | 1,093,000 | 2,524 |
| 2008/09/24 | 1,071,000 | 1,087,000 | 1,053,000 | 1,070,000 | 3,635 |
| 2008/09/22 | 1,140,000 | 1,140,000 | 1,060,000 | 1,129,000 | 3,859 |
| 2008/09/19 | 1,023,000 | 1,125,000 | 1,023,000 | 1,104,000 | 3,818 |
| 2008/09/18 | 1,020,000 | 1,067,000 | 1,020,000 | 1,041,000 | 2,915 |
| 2008/09/17 | 1,088,000 | 1,094,000 | 1,072,000 | 1,078,000 | 2,083 |
| 2008/09/16 | 1,076,000 | 1,076,000 | 1,003,000 | 1,048,000 | 5,474 |
| 2008/09/12 | 1,143,000 | 1,165,000 | 1,124,000 | 1,156,000 | 2,921 |
| 2008/09/11 | 1,131,000 | 1,146,000 | 1,115,000 | 1,139,000 | 2,067 |
| 2008/09/10 | 1,053,000 | 1,142,000 | 1,053,000 | 1,125,000 | 3,259 |
| 2008/09/09 | 1,122,000 | 1,155,000 | 1,105,000 | 1,133,000 | 2,604 |
| 2008/09/08 | 1,056,000 | 1,128,000 | 1,055,000 | 1,125,000 | 4,019 |
| 2008/09/05 | 1,035,000 | 1,047,000 | 1,012,000 | 1,037,000 | 4,070 |
| 2008/09/04 | 1,141,000 | 1,141,000 | 1,086,000 | 1,088,000 | 1,977 |
| 2008/09/03 | 1,150,000 | 1,164,000 | 1,125,000 | 1,126,000 | 1,891 |
| 2008/09/02 | 1,170,000 | 1,171,000 | 1,122,000 | 1,126,000 | 2,373 |
| 2008/09/01 | 1,162,000 | 1,198,000 | 1,146,000 | 1,185,000 | 1,781 |
| 2008/08/29 | 1,139,000 | 1,200,000 | 1,127,000 | 1,188,000 | 4,119 |
| 2008/08/28 | 1,124,000 | 1,133,000 | 1,107,000 | 1,121,000 | 1,764 |
| 2008/08/27 | 1,154,000 | 1,160,000 | 1,111,000 | 1,115,000 | 2,507 |
| 2008/08/26 | 1,166,000 | 1,177,000 | 1,163,000 | 1,167,000 | 1,138 |
| 2008/08/25 | 1,197,000 | 1,200,000 | 1,178,000 | 1,186,000 | 1,226 |
| 2008/08/22 | 1,185,000 | 1,204,000 | 1,166,000 | 1,167,000 | 2,017 |
| 2008/08/21 | 1,229,000 | 1,231,000 | 1,165,000 | 1,205,000 | 2,560 |
| 2008/08/20 | 1,254,000 | 1,265,000 | 1,225,000 | 1,225,000 | 2,284 |
| 2008/08/19 | 1,252,000 | 1,257,000 | 1,233,000 | 1,234,000 | 1,093 |
| 2008/08/18 | 1,262,000 | 1,267,000 | 1,257,000 | 1,257,000 | 1,321 |
| 2008/08/15 | 1,240,000 | 1,254,000 | 1,233,000 | 1,249,000 | 1,167 |
| 2008/08/14 | 1,288,000 | 1,297,000 | 1,229,000 | 1,229,000 | 2,899 |
| 2008/08/13 | 1,310,000 | 1,320,000 | 1,297,000 | 1,304,000 | 1,916 |
| 2008/08/12 | 1,294,000 | 1,305,000 | 1,291,000 | 1,302,000 | 1,652 |
| 2008/08/11 | 1,271,000 | 1,298,000 | 1,269,000 | 1,291,000 | 1,335 |
| 2008/08/08 | 1,248,000 | 1,266,000 | 1,247,000 | 1,265,000 | 743 |
| 2008/08/07 | 1,256,000 | 1,257,000 | 1,237,000 | 1,257,000 | 542 |
| 2008/08/06 | 1,245,000 | 1,255,000 | 1,226,000 | 1,255,000 | 948 |
| 2008/08/05 | 1,246,000 | 1,249,000 | 1,223,000 | 1,234,000 | 1,336 |
| 2008/08/04 | 1,255,000 | 1,260,000 | 1,245,000 | 1,250,000 | 819 |
| 2008/08/01 | 1,280,000 | 1,281,000 | 1,248,000 | 1,249,000 | 789 |
| 2008/07/31 | 1,282,000 | 1,283,000 | 1,270,000 | 1,280,000 | 1,221 |
| 2008/07/30 | 1,252,000 | 1,279,000 | 1,249,000 | 1,278,000 | 1,584 |
| 2008/07/29 | 1,231,000 | 1,270,000 | 1,223,000 | 1,268,000 | 2,295 |
| 2008/07/28 | 1,271,000 | 1,282,000 | 1,243,000 | 1,250,000 | 805 |
| 2008/07/25 | 1,260,000 | 1,280,000 | 1,252,000 | 1,280,000 | 709 |
| 2008/07/24 | 1,287,000 | 1,288,000 | 1,273,000 | 1,277,000 | 2,192 |
| 2008/07/23 | 1,257,000 | 1,274,000 | 1,257,000 | 1,267,000 | 741 |
| 2008/07/22 | 1,270,000 | 1,272,000 | 1,230,000 | 1,256,000 | 1,336 |
| 2008/07/18 | 1,260,000 | 1,260,000 | 1,240,000 | 1,250,000 | 1,025 |
| 2008/07/17 | 1,260,000 | 1,270,000 | 1,240,000 | 1,250,000 | 1,534 |
| 2008/07/16 | 1,250,000 | 1,270,000 | 1,230,000 | 1,240,000 | 2,183 |
| 2008/07/15 | 1,290,000 | 1,300,000 | 1,250,000 | 1,260,000 | 2,294 |
| 2008/07/14 | 1,300,000 | 1,320,000 | 1,290,000 | 1,320,000 | 2,861 |
| 2008/07/11 | 1,290,000 | 1,300,000 | 1,280,000 | 1,300,000 | 852 |
| 2008/07/10 | 1,280,000 | 1,320,000 | 1,270,000 | 1,280,000 | 2,088 |
| 2008/07/09 | 1,320,000 | 1,330,000 | 1,280,000 | 1,290,000 | 2,073 |
| 2008/07/08 | 1,330,000 | 1,330,000 | 1,300,000 | 1,310,000 | 1,160 |
| 2008/07/07 | 1,310,000 | 1,330,000 | 1,300,000 | 1,330,000 | 1,082 |
| 2008/07/04 | 1,310,000 | 1,340,000 | 1,270,000 | 1,320,000 | 2,750 |
| 2008/07/03 | 1,260,000 | 1,310,000 | 1,250,000 | 1,300,000 | 1,482 |
| 2008/07/02 | 1,310,000 | 1,310,000 | 1,250,000 | 1,250,000 | 2,842 |
| 2008/07/01 | 1,260,000 | 1,300,000 | 1,260,000 | 1,300,000 | 1,344 |
| 2008/06/30 | 1,230,000 | 1,250,000 | 1,220,000 | 1,250,000 | 2,524 |
| 2008/06/27 | 1,240,000 | 1,270,000 | 1,230,000 | 1,230,000 | 1,684 |
| 2008/06/26 | 1,270,000 | 1,280,000 | 1,260,000 | 1,260,000 | 1,556 |
| 2008/06/25 | 1,280,000 | 1,280,000 | 1,240,000 | 1,260,000 | 3,498 |
| 2008/06/24 | 1,290,000 | 1,310,000 | 1,280,000 | 1,310,000 | 1,475 |
| 2008/06/23 | 1,260,000 | 1,290,000 | 1,260,000 | 1,290,000 | 2,050 |
| 2008/06/20 | 1,320,000 | 1,330,000 | 1,270,000 | 1,300,000 | 2,174 |
| 2008/06/19 | 1,340,000 | 1,340,000 | 1,320,000 | 1,320,000 | 1,166 |
| 2008/06/18 | 1,350,000 | 1,360,000 | 1,330,000 | 1,350,000 | 1,925 |
| 2008/06/17 | 1,320,000 | 1,340,000 | 1,320,000 | 1,340,000 | 808 |
| 2008/06/16 | 1,310,000 | 1,340,000 | 1,310,000 | 1,330,000 | 1,550 |
| 2008/06/13 | 1,320,000 | 1,320,000 | 1,280,000 | 1,290,000 | 1,842 |
| 2008/06/12 | 1,270,000 | 1,310,000 | 1,240,000 | 1,310,000 | 3,283 |
| 2008/06/11 | 1,340,000 | 1,350,000 | 1,280,000 | 1,280,000 | 3,837 |
| 2008/06/10 | 1,360,000 | 1,370,000 | 1,320,000 | 1,340,000 | 1,796 |
| 2008/06/09 | 1,370,000 | 1,390,000 | 1,360,000 | 1,370,000 | 1,488 |
| 2008/06/06 | 1,390,000 | 1,390,000 | 1,370,000 | 1,380,000 | 985 |
| 2008/06/05 | 1,380,000 | 1,390,000 | 1,350,000 | 1,370,000 | 1,749 |
| 2008/06/04 | 1,400,000 | 1,400,000 | 1,380,000 | 1,390,000 | 985 |
| 2008/06/03 | 1,380,000 | 1,400,000 | 1,370,000 | 1,380,000 | 1,291 |
| 2008/06/02 | 1,400,000 | 1,410,000 | 1,390,000 | 1,400,000 | 1,634 |
| 2008/05/30 | 1,370,000 | 1,420,000 | 1,360,000 | 1,400,000 | 3,679 |
| 2008/05/29 | 1,350,000 | 1,380,000 | 1,350,000 | 1,370,000 | 1,164 |
| 2008/05/28 | 1,370,000 | 1,370,000 | 1,340,000 | 1,350,000 | 1,167 |
| 2008/05/27 | 1,320,000 | 1,370,000 | 1,320,000 | 1,370,000 | 1,401 |
| 2008/05/26 | 1,350,000 | 1,350,000 | 1,310,000 | 1,310,000 | 1,069 |
| 2008/05/23 | 1,310,000 | 1,340,000 | 1,290,000 | 1,330,000 | 1,484 |
| 2008/05/22 | 1,300,000 | 1,310,000 | 1,260,000 | 1,290,000 | 3,756 |
| 2008/05/21 | 1,350,000 | 1,360,000 | 1,310,000 | 1,320,000 | 2,918 |
| 2008/05/20 | 1,400,000 | 1,410,000 | 1,360,000 | 1,370,000 | 1,680 |
| 2008/05/19 | 1,400,000 | 1,410,000 | 1,390,000 | 1,390,000 | 1,035 |
| 2008/05/16 | 1,390,000 | 1,420,000 | 1,380,000 | 1,400,000 | 1,481 |
| 2008/05/15 | 1,390,000 | 1,400,000 | 1,360,000 | 1,380,000 | 1,425 |
| 2008/05/14 | 1,390,000 | 1,390,000 | 1,370,000 | 1,380,000 | 1,305 |
| 2008/05/13 | 1,390,000 | 1,400,000 | 1,370,000 | 1,390,000 | 970 |
| 2008/05/12 | 1,380,000 | 1,380,000 | 1,360,000 | 1,380,000 | 1,930 |
| 2008/05/09 | 1,420,000 | 1,420,000 | 1,380,000 | 1,400,000 | 2,694 |
| 2008/05/08 | 1,420,000 | 1,450,000 | 1,410,000 | 1,440,000 | 1,740 |
| 2008/05/07 | 1,450,000 | 1,460,000 | 1,430,000 | 1,440,000 | 2,933 |
| 2008/05/02 | 1,410,000 | 1,440,000 | 1,400,000 | 1,430,000 | 3,018 |
| 2008/05/01 | 1,370,000 | 1,400,000 | 1,370,000 | 1,390,000 | 2,585 |
| 2008/04/30 | 1,350,000 | 1,380,000 | 1,340,000 | 1,360,000 | 2,340 |
| 2008/04/28 | 1,320,000 | 1,360,000 | 1,320,000 | 1,330,000 | 1,993 |
| 2008/04/25 | 1,330,000 | 1,350,000 | 1,300,000 | 1,310,000 | 1,768 |
| 2008/04/24 | 1,350,000 | 1,350,000 | 1,300,000 | 1,320,000 | 2,604 |
| 2008/04/23 | 1,340,000 | 1,360,000 | 1,330,000 | 1,340,000 | 1,245 |
| 2008/04/22 | 1,340,000 | 1,360,000 | 1,330,000 | 1,340,000 | 1,119 |
| 2008/04/21 | 1,370,000 | 1,390,000 | 1,330,000 | 1,350,000 | 3,096 |
| 2008/04/18 | 1,350,000 | 1,370,000 | 1,330,000 | 1,350,000 | 1,879 |
| 2008/04/17 | 1,350,000 | 1,360,000 | 1,330,000 | 1,350,000 | 1,971 |
| 2008/04/16 | 1,320,000 | 1,340,000 | 1,300,000 | 1,310,000 | 2,348 |
| 2008/04/15 | 1,280,000 | 1,310,000 | 1,270,000 | 1,310,000 | 1,648 |
| 2008/04/14 | 1,270,000 | 1,270,000 | 1,240,000 | 1,260,000 | 1,698 |
| 2008/04/11 | 1,290,000 | 1,320,000 | 1,280,000 | 1,310,000 | 3,149 |
| 2008/04/10 | 1,260,000 | 1,300,000 | 1,250,000 | 1,280,000 | 2,389 |
| 2008/04/09 | 1,350,000 | 1,360,000 | 1,270,000 | 1,280,000 | 3,696 |
| 2008/04/08 | 1,340,000 | 1,350,000 | 1,320,000 | 1,340,000 | 2,821 |
| 2008/04/07 | 1,330,000 | 1,360,000 | 1,320,000 | 1,350,000 | 2,528 |
| 2008/04/04 | 1,340,000 | 1,340,000 | 1,320,000 | 1,330,000 | 1,996 |
| 2008/04/03 | 1,370,000 | 1,370,000 | 1,330,000 | 1,350,000 | 3,593 |
| 2008/04/02 | 1,310,000 | 1,360,000 | 1,300,000 | 1,340,000 | 3,160 |
| 2008/04/01 | 1,260,000 | 1,290,000 | 1,250,000 | 1,270,000 | 2,203 |
| 2008/03/31 | 1,220,000 | 1,260,000 | 1,210,000 | 1,260,000 | 2,986 |
| 2008/03/28 | 1,230,000 | 1,240,000 | 1,210,000 | 1,210,000 | 4,188 |
| 2008/03/27 | 1,260,000 | 1,270,000 | 1,220,000 | 1,230,000 | 3,136 |
| 2008/03/26 | 1,280,000 | 1,280,000 | 1,240,000 | 1,270,000 | 2,729 |
| 2008/03/25 | 1,230,000 | 1,280,000 | 1,220,000 | 1,260,000 | 4,193 |
| 2008/03/24 | 1,210,000 | 1,220,000 | 1,190,000 | 1,220,000 | 1,551 |
| 2008/03/21 | 1,200,000 | 1,220,000 | 1,180,000 | 1,210,000 | 3,228 |
| 2008/03/19 | 1,170,000 | 1,210,000 | 1,150,000 | 1,170,000 | 5,455 |
| 2008/03/18 | 1,080,000 | 1,130,000 | 1,060,000 | 1,130,000 | 4,060 |
| 2008/03/17 | 1,090,000 | 1,100,000 | 1,030,000 | 1,070,000 | 3,992 |
| 2008/03/14 | 1,160,000 | 1,170,000 | 1,120,000 | 1,130,000 | 3,348 |
| 2008/03/13 | 1,190,000 | 1,210,000 | 1,150,000 | 1,160,000 | 2,182 |
| 2008/03/12 | 1,230,000 | 1,230,000 | 1,190,000 | 1,200,000 | 2,869 |
| 2008/03/11 | 1,140,000 | 1,210,000 | 1,140,000 | 1,190,000 | 3,936 |
| 2008/03/10 | 1,160,000 | 1,180,000 | 1,140,000 | 1,140,000 | 4,115 |
| 2008/03/07 | 1,160,000 | 1,190,000 | 1,150,000 | 1,180,000 | 2,588 |
| 2008/03/06 | 1,200,000 | 1,250,000 | 1,200,000 | 1,210,000 | 2,893 |
| 2008/03/05 | 1,220,000 | 1,230,000 | 1,180,000 | 1,190,000 | 5,771 |
| 2008/03/04 | 1,280,000 | 1,290,000 | 1,240,000 | 1,250,000 | 2,481 |
| 2008/03/03 | 1,280,000 | 1,280,000 | 1,260,000 | 1,280,000 | 2,131 |
| 2008/02/29 | 1,330,000 | 1,330,000 | 1,300,000 | 1,300,000 | 2,307 |
| 2008/02/28 | 1,340,000 | 1,350,000 | 1,310,000 | 1,330,000 | 1,546 |
| 2008/02/27 | 1,340,000 | 1,350,000 | 1,320,000 | 1,340,000 | 1,223 |
| 2008/02/26 | 1,350,000 | 1,350,000 | 1,320,000 | 1,330,000 | 1,538 |
| 2008/02/25 | 1,340,000 | 1,350,000 | 1,320,000 | 1,330,000 | 1,007 |
| 2008/02/22 | 1,330,000 | 1,340,000 | 1,310,000 | 1,340,000 | 2,436 |
| 2008/02/21 | 1,350,000 | 1,360,000 | 1,330,000 | 1,350,000 | 3,062 |
| 2008/02/20 | 1,350,000 | 1,360,000 | 1,300,000 | 1,320,000 | 4,205 |
| 2008/02/19 | 1,370,000 | 1,390,000 | 1,350,000 | 1,350,000 | 2,331 |
| 2008/02/18 | 1,310,000 | 1,360,000 | 1,310,000 | 1,350,000 | 3,320 |
| 2008/02/15 | 1,280,000 | 1,320,000 | 1,270,000 | 1,300,000 | 3,399 |
| 2008/02/14 | 1,280,000 | 1,300,000 | 1,270,000 | 1,290,000 | 2,998 |
| 2008/02/13 | 1,270,000 | 1,290,000 | 1,250,000 | 1,260,000 | 2,628 |
| 2008/02/12 | 1,280,000 | 1,290,000 | 1,250,000 | 1,250,000 | 3,168 |
| 2008/02/08 | 1,270,000 | 1,290,000 | 1,260,000 | 1,260,000 | 5,318 |
| 2008/02/07 | 1,220,000 | 1,260,000 | 1,220,000 | 1,250,000 | 2,702 |
| 2008/02/06 | 1,250,000 | 1,260,000 | 1,220,000 | 1,220,000 | 4,276 |
| 2008/02/05 | 1,250,000 | 1,280,000 | 1,230,000 | 1,280,000 | 9,076 |
| 2008/02/04 | 1,260,000 | 1,280,000 | 1,240,000 | 1,280,000 | 5,504 |
| 2008/02/01 | 1,250,000 | 1,260,000 | 1,230,000 | 1,240,000 | 2,732 |
| 2008/01/31 | 1,200,000 | 1,250,000 | 1,200,000 | 1,230,000 | 3,524 |
| 2008/01/30 | 1,230,000 | 1,240,000 | 1,210,000 | 1,210,000 | 4,989 |
| 2008/01/29 | 1,240,000 | 1,270,000 | 1,220,000 | 1,220,000 | 6,841 |
| 2008/01/28 | 1,320,000 | 1,320,000 | 1,230,000 | 1,230,000 | 6,396 |
| 2008/01/25 | 1,330,000 | 1,340,000 | 1,270,000 | 1,330,000 | 3,693 |
| 2008/01/24 | 1,250,000 | 1,310,000 | 1,240,000 | 1,290,000 | 5,810 |
| 2008/01/23 | 1,230,000 | 1,250,000 | 1,220,000 | 1,240,000 | 4,792 |
| 2008/01/22 | 1,250,000 | 1,260,000 | 1,160,000 | 1,200,000 | 5,321 |
| 2008/01/21 | 1,270,000 | 1,310,000 | 1,270,000 | 1,290,000 | 2,700 |
| 2008/01/18 | 1,240,000 | 1,350,000 | 1,210,000 | 1,260,000 | 5,723 |
| 2008/01/17 | 1,260,000 | 1,290,000 | 1,210,000 | 1,240,000 | 7,527 |
| 2008/01/16 | 1,330,000 | 1,340,000 | 1,260,000 | 1,300,000 | 6,290 |
| 2008/01/15 | 1,410,000 | 1,430,000 | 1,360,000 | 1,380,000 | 3,168 |
| 2008/01/11 | 1,450,000 | 1,460,000 | 1,390,000 | 1,410,000 | 4,183 |
| 2008/01/10 | 1,490,000 | 1,490,000 | 1,450,000 | 1,450,000 | 2,975 |
| 2008/01/09 | 1,500,000 | 1,510,000 | 1,480,000 | 1,500,000 | 2,697 |
| 2008/01/08 | 1,520,000 | 1,540,000 | 1,510,000 | 1,520,000 | 1,596 |
| 2008/01/07 | 1,550,000 | 1,560,000 | 1,520,000 | 1,530,000 | 3,273 |
| 2008/01/04 | 1,540,000 | 1,570,000 | 1,530,000 | 1,560,000 | 1,750 |