東海旅客鉄道(9022)の株価時系列情報
東海旅客鉄道(9022)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 | 771,000 | 781,000 | 770,000 | 777,000 | 2,049 |
| 2008/12/29 | 768,000 | 778,000 | 763,000 | 778,000 | 2,358 |
| 2008/12/26 | 765,000 | 769,000 | 761,000 | 769,000 | 1,391 |
| 2008/12/25 | 776,000 | 776,000 | 758,000 | 767,000 | 2,868 |
| 2008/12/24 | 756,000 | 762,000 | 751,000 | 756,000 | 4,638 |
| 2008/12/22 | 757,000 | 772,000 | 756,000 | 765,000 | 3,422 |
| 2008/12/19 | 763,000 | 770,000 | 757,000 | 757,000 | 4,890 |
| 2008/12/18 | 758,000 | 770,000 | 757,000 | 760,000 | 4,819 |
| 2008/12/17 | 763,000 | 778,000 | 756,000 | 778,000 | 8,253 |
| 2008/12/16 | 767,000 | 769,000 | 756,000 | 756,000 | 5,730 |
| 2008/12/15 | 780,000 | 791,000 | 776,000 | 787,000 | 4,021 |
| 2008/12/12 | 769,000 | 778,000 | 755,000 | 772,000 | 8,654 |
| 2008/12/11 | 785,000 | 785,000 | 758,000 | 768,000 | 9,217 |
| 2008/12/10 | 800,000 | 801,000 | 776,000 | 781,000 | 7,991 |
| 2008/12/09 | 830,000 | 833,000 | 805,000 | 808,000 | 5,489 |
| 2008/12/08 | 820,000 | 833,000 | 801,000 | 826,000 | 4,692 |
| 2008/12/05 | 821,000 | 835,000 | 816,000 | 823,000 | 6,185 |
| 2008/12/04 | 814,000 | 827,000 | 810,000 | 816,000 | 3,631 |
| 2008/12/03 | 807,000 | 825,000 | 807,000 | 816,000 | 4,446 |
| 2008/12/02 | 794,000 | 820,000 | 780,000 | 808,000 | 5,643 |
| 2008/12/01 | 810,000 | 815,000 | 794,000 | 804,000 | 5,023 |
| 2008/11/28 | 833,000 | 842,000 | 807,000 | 808,000 | 11,164 |
| 2008/11/27 | 850,000 | 865,000 | 840,000 | 853,000 | 3,938 |
| 2008/11/26 | 843,000 | 870,000 | 843,000 | 858,000 | 5,218 |
| 2008/11/25 | 872,000 | 882,000 | 836,000 | 866,000 | 8,145 |
| 2008/11/21 | 849,000 | 870,000 | 831,000 | 868,000 | 7,317 |
| 2008/11/20 | 855,000 | 875,000 | 851,000 | 855,000 | 6,420 |
| 2008/11/19 | 851,000 | 871,000 | 850,000 | 865,000 | 9,684 |
| 2008/11/18 | 825,000 | 851,000 | 822,000 | 841,000 | 7,414 |
| 2008/11/17 | 791,000 | 827,000 | 781,000 | 820,000 | 7,486 |
| 2008/11/14 | 799,000 | 801,000 | 767,000 | 774,000 | 6,888 |
| 2008/11/13 | 778,000 | 794,000 | 775,000 | 780,000 | 4,536 |
| 2008/11/12 | 790,000 | 801,000 | 783,000 | 792,000 | 4,972 |
| 2008/11/11 | 821,000 | 824,000 | 795,000 | 799,000 | 5,154 |
| 2008/11/10 | 822,000 | 835,000 | 818,000 | 820,000 | 3,806 |
| 2008/11/07 | 839,000 | 839,000 | 809,000 | 816,000 | 4,053 |
| 2008/11/06 | 803,000 | 842,000 | 802,000 | 838,000 | 4,734 |
| 2008/11/05 | 822,000 | 833,000 | 816,000 | 831,000 | 7,995 |
| 2008/11/04 | 809,000 | 826,000 | 791,000 | 807,000 | 6,826 |
| 2008/10/31 | 770,000 | 824,000 | 762,000 | 799,000 | 10,130 |
| 2008/10/30 | 739,000 | 788,000 | 732,000 | 786,000 | 13,093 |
| 2008/10/29 | 791,000 | 799,000 | 702,000 | 739,000 | 19,657 |
| 2008/10/28 | 775,000 | 814,000 | 771,000 | 798,000 | 6,583 |
| 2008/10/27 | 805,000 | 840,000 | 788,000 | 791,000 | 9,300 |
| 2008/10/24 | 849,000 | 849,000 | 786,000 | 795,000 | 6,230 |
| 2008/10/23 | 801,000 | 841,000 | 787,000 | 839,000 | 8,370 |
| 2008/10/22 | 865,000 | 873,000 | 833,000 | 833,000 | 5,043 |
| 2008/10/21 | 906,000 | 913,000 | 873,000 | 884,000 | 4,917 |
| 2008/10/20 | 865,000 | 889,000 | 852,000 | 886,000 | 4,811 |
| 2008/10/17 | 855,000 | 862,000 | 835,000 | 850,000 | 5,445 |
| 2008/10/16 | 830,000 | 854,000 | 807,000 | 823,000 | 5,972 |
| 2008/10/15 | 830,000 | 861,000 | 805,000 | 850,000 | 6,638 |
| 2008/10/14 | 832,000 | 855,000 | 820,000 | 831,000 | 8,930 |
| 2008/10/10 | 754,000 | 809,000 | 753,000 | 782,000 | 7,092 |
| 2008/10/09 | 870,000 | 873,000 | 826,000 | 828,000 | 7,413 |
| 2008/10/08 | 910,000 | 911,000 | 890,000 | 893,000 | 7,722 |
| 2008/10/07 | 958,000 | 960,000 | 919,000 | 947,000 | 7,589 |
| 2008/10/06 | 990,000 | 1,002,000 | 970,000 | 973,000 | 6,320 |
| 2008/10/03 | 1,004,000 | 1,014,000 | 992,000 | 994,000 | 4,180 |
| 2008/10/02 | 1,000,000 | 1,016,000 | 992,000 | 1,005,000 | 3,944 |
| 2008/10/01 | 1,010,000 | 1,019,000 | 996,000 | 1,000,000 | 3,768 |
| 2008/09/30 | 998,000 | 1,014,000 | 985,000 | 995,000 | 5,063 |
| 2008/09/29 | 1,036,000 | 1,041,000 | 1,013,000 | 1,018,000 | 3,259 |
| 2008/09/26 | 1,036,000 | 1,045,000 | 1,027,000 | 1,037,000 | 3,225 |
| 2008/09/25 | 1,055,000 | 1,057,000 | 1,020,000 | 1,030,000 | 3,663 |
| 2008/09/24 | 1,063,000 | 1,063,000 | 1,040,000 | 1,050,000 | 5,563 |
| 2008/09/22 | 1,048,000 | 1,049,000 | 1,010,000 | 1,023,000 | 3,529 |
| 2008/09/19 | 1,009,000 | 1,051,000 | 1,009,000 | 1,033,000 | 5,436 |
| 2008/09/18 | 1,016,000 | 1,029,000 | 998,000 | 1,015,000 | 4,890 |
| 2008/09/17 | 1,041,000 | 1,041,000 | 1,015,000 | 1,036,000 | 3,794 |
| 2008/09/16 | 1,003,000 | 1,034,000 | 985,000 | 1,018,000 | 5,396 |
| 2008/09/12 | 1,036,000 | 1,051,000 | 1,034,000 | 1,043,000 | 5,022 |
| 2008/09/11 | 1,062,000 | 1,062,000 | 1,036,000 | 1,038,000 | 5,436 |
| 2008/09/10 | 1,061,000 | 1,092,000 | 1,061,000 | 1,074,000 | 3,477 |
| 2008/09/09 | 1,092,000 | 1,093,000 | 1,068,000 | 1,070,000 | 2,950 |
| 2008/09/08 | 1,066,000 | 1,098,000 | 1,066,000 | 1,092,000 | 3,253 |
| 2008/09/05 | 1,070,000 | 1,076,000 | 1,054,000 | 1,076,000 | 5,173 |
| 2008/09/04 | 1,108,000 | 1,108,000 | 1,090,000 | 1,091,000 | 4,253 |
| 2008/09/03 | 1,118,000 | 1,120,000 | 1,105,000 | 1,117,000 | 2,793 |
| 2008/09/02 | 1,102,000 | 1,124,000 | 1,092,000 | 1,098,000 | 3,508 |
| 2008/09/01 | 1,117,000 | 1,127,000 | 1,107,000 | 1,113,000 | 3,446 |
| 2008/08/29 | 1,103,000 | 1,137,000 | 1,099,000 | 1,137,000 | 6,766 |
| 2008/08/28 | 1,096,000 | 1,100,000 | 1,085,000 | 1,096,000 | 2,549 |
| 2008/08/27 | 1,092,000 | 1,110,000 | 1,088,000 | 1,094,000 | 2,479 |
| 2008/08/26 | 1,111,000 | 1,111,000 | 1,085,000 | 1,095,000 | 3,654 |
| 2008/08/25 | 1,090,000 | 1,122,000 | 1,078,000 | 1,112,000 | 5,745 |
| 2008/08/22 | 1,080,000 | 1,082,000 | 1,065,000 | 1,072,000 | 3,825 |
| 2008/08/21 | 1,086,000 | 1,091,000 | 1,069,000 | 1,080,000 | 4,602 |
| 2008/08/20 | 1,069,000 | 1,109,000 | 1,069,000 | 1,102,000 | 4,045 |
| 2008/08/19 | 1,073,000 | 1,090,000 | 1,055,000 | 1,088,000 | 5,714 |
| 2008/08/18 | 1,071,000 | 1,084,000 | 1,060,000 | 1,078,000 | 5,973 |
| 2008/08/15 | 1,080,000 | 1,092,000 | 1,078,000 | 1,091,000 | 4,622 |
| 2008/08/14 | 1,110,000 | 1,116,000 | 1,099,000 | 1,113,000 | 4,118 |
| 2008/08/13 | 1,123,000 | 1,131,000 | 1,102,000 | 1,102,000 | 5,609 |
| 2008/08/12 | 1,150,000 | 1,156,000 | 1,130,000 | 1,143,000 | 3,799 |
| 2008/08/11 | 1,118,000 | 1,142,000 | 1,118,000 | 1,138,000 | 2,750 |
| 2008/08/08 | 1,127,000 | 1,140,000 | 1,119,000 | 1,133,000 | 4,272 |
| 2008/08/07 | 1,140,000 | 1,141,000 | 1,102,000 | 1,114,000 | 4,701 |
| 2008/08/06 | 1,169,000 | 1,169,000 | 1,134,000 | 1,153,000 | 4,784 |
| 2008/08/05 | 1,152,000 | 1,168,000 | 1,152,000 | 1,161,000 | 3,388 |
| 2008/08/04 | 1,140,000 | 1,159,000 | 1,140,000 | 1,152,000 | 4,622 |
| 2008/08/01 | 1,129,000 | 1,142,000 | 1,111,000 | 1,126,000 | 6,595 |
| 2008/07/31 | 1,110,000 | 1,115,000 | 1,091,000 | 1,098,000 | 7,353 |
| 2008/07/30 | 1,124,000 | 1,125,000 | 1,112,000 | 1,120,000 | 6,347 |
| 2008/07/29 | 1,150,000 | 1,155,000 | 1,130,000 | 1,144,000 | 3,662 |
| 2008/07/28 | 1,162,000 | 1,168,000 | 1,150,000 | 1,158,000 | 2,667 |
| 2008/07/25 | 1,181,000 | 1,192,000 | 1,160,000 | 1,161,000 | 4,956 |
| 2008/07/24 | 1,159,000 | 1,178,000 | 1,157,000 | 1,178,000 | 3,994 |
| 2008/07/23 | 1,169,000 | 1,186,000 | 1,156,000 | 1,171,000 | 4,561 |
| 2008/07/22 | 1,140,000 | 1,166,000 | 1,131,000 | 1,162,000 | 3,452 |
| 2008/07/18 | 1,170,000 | 1,180,000 | 1,140,000 | 1,140,000 | 4,655 |
| 2008/07/17 | 1,170,000 | 1,190,000 | 1,150,000 | 1,160,000 | 5,717 |
| 2008/07/16 | 1,170,000 | 1,190,000 | 1,160,000 | 1,170,000 | 6,895 |
| 2008/07/15 | 1,170,000 | 1,180,000 | 1,150,000 | 1,150,000 | 4,976 |
| 2008/07/14 | 1,150,000 | 1,180,000 | 1,150,000 | 1,180,000 | 4,313 |
| 2008/07/11 | 1,180,000 | 1,180,000 | 1,140,000 | 1,150,000 | 4,608 |
| 2008/07/10 | 1,160,000 | 1,180,000 | 1,150,000 | 1,170,000 | 4,188 |
| 2008/07/09 | 1,180,000 | 1,180,000 | 1,140,000 | 1,150,000 | 4,437 |
| 2008/07/08 | 1,180,000 | 1,180,000 | 1,160,000 | 1,170,000 | 3,007 |
| 2008/07/07 | 1,150,000 | 1,180,000 | 1,140,000 | 1,180,000 | 4,415 |
| 2008/07/04 | 1,140,000 | 1,150,000 | 1,120,000 | 1,140,000 | 4,814 |
| 2008/07/03 | 1,140,000 | 1,160,000 | 1,130,000 | 1,140,000 | 5,351 |
| 2008/07/02 | 1,170,000 | 1,170,000 | 1,130,000 | 1,130,000 | 5,042 |
| 2008/07/01 | 1,190,000 | 1,190,000 | 1,140,000 | 1,150,000 | 6,552 |
| 2008/06/30 | 1,160,000 | 1,180,000 | 1,150,000 | 1,170,000 | 10,529 |
| 2008/06/27 | 1,140,000 | 1,150,000 | 1,120,000 | 1,130,000 | 3,980 |
| 2008/06/26 | 1,140,000 | 1,160,000 | 1,130,000 | 1,150,000 | 7,716 |
| 2008/06/25 | 1,110,000 | 1,150,000 | 1,090,000 | 1,140,000 | 10,706 |
| 2008/06/24 | 1,050,000 | 1,090,000 | 1,050,000 | 1,090,000 | 4,399 |
| 2008/06/23 | 1,040,000 | 1,060,000 | 1,030,000 | 1,050,000 | 3,844 |
| 2008/06/20 | 1,070,000 | 1,070,000 | 1,050,000 | 1,050,000 | 2,984 |
| 2008/06/19 | 1,070,000 | 1,080,000 | 1,060,000 | 1,070,000 | 2,204 |
| 2008/06/18 | 1,100,000 | 1,100,000 | 1,070,000 | 1,070,000 | 4,381 |
| 2008/06/17 | 1,090,000 | 1,090,000 | 1,080,000 | 1,080,000 | 1,895 |
| 2008/06/16 | 1,060,000 | 1,080,000 | 1,060,000 | 1,080,000 | 3,689 |
| 2008/06/13 | 1,040,000 | 1,070,000 | 1,040,000 | 1,050,000 | 4,921 |
| 2008/06/12 | 1,060,000 | 1,070,000 | 1,050,000 | 1,050,000 | 5,131 |
| 2008/06/11 | 1,100,000 | 1,110,000 | 1,080,000 | 1,080,000 | 3,558 |
| 2008/06/10 | 1,110,000 | 1,120,000 | 1,080,000 | 1,100,000 | 6,616 |
| 2008/06/09 | 1,090,000 | 1,100,000 | 1,080,000 | 1,100,000 | 4,627 |
| 2008/06/06 | 1,070,000 | 1,090,000 | 1,060,000 | 1,090,000 | 5,842 |
| 2008/06/05 | 1,060,000 | 1,060,000 | 1,050,000 | 1,060,000 | 2,067 |
| 2008/06/04 | 1,050,000 | 1,060,000 | 1,040,000 | 1,060,000 | 2,390 |
| 2008/06/03 | 1,060,000 | 1,070,000 | 1,040,000 | 1,040,000 | 4,023 |
| 2008/06/02 | 1,040,000 | 1,060,000 | 1,030,000 | 1,060,000 | 3,247 |
| 2008/05/30 | 1,040,000 | 1,050,000 | 1,030,000 | 1,030,000 | 4,457 |
| 2008/05/29 | 1,050,000 | 1,050,000 | 1,040,000 | 1,040,000 | 2,487 |
| 2008/05/28 | 1,060,000 | 1,070,000 | 1,050,000 | 1,050,000 | 3,225 |
| 2008/05/27 | 1,070,000 | 1,070,000 | 1,060,000 | 1,060,000 | 1,630 |
| 2008/05/26 | 1,070,000 | 1,090,000 | 1,050,000 | 1,050,000 | 7,853 |
| 2008/05/23 | 1,060,000 | 1,070,000 | 1,050,000 | 1,060,000 | 4,142 |
| 2008/05/22 | 1,030,000 | 1,060,000 | 1,030,000 | 1,040,000 | 11,228 |
| 2008/05/21 | 1,030,000 | 1,040,000 | 1,020,000 | 1,040,000 | 4,596 |
| 2008/05/20 | 1,040,000 | 1,040,000 | 1,030,000 | 1,040,000 | 2,553 |
| 2008/05/19 | 1,030,000 | 1,030,000 | 1,020,000 | 1,030,000 | 2,869 |
| 2008/05/16 | 990,000 | 1,030,000 | 990,000 | 1,020,000 | 11,267 |
| 2008/05/15 | 983,000 | 988,000 | 980,000 | 980,000 | 9,663 |
| 2008/05/14 | 990,000 | 995,000 | 980,000 | 989,000 | 10,951 |
| 2008/05/13 | 1,000,000 | 1,010,000 | 1,000,000 | 1,000,000 | 4,207 |
| 2008/05/12 | 1,000,000 | 1,020,000 | 1,000,000 | 1,010,000 | 5,790 |
| 2008/05/09 | 1,030,000 | 1,030,000 | 1,000,000 | 1,010,000 | 5,891 |
| 2008/05/08 | 1,030,000 | 1,040,000 | 1,020,000 | 1,030,000 | 3,904 |
| 2008/05/07 | 1,040,000 | 1,060,000 | 1,030,000 | 1,030,000 | 7,747 |
| 2008/05/02 | 1,030,000 | 1,030,000 | 1,010,000 | 1,030,000 | 2,257 |
| 2008/05/01 | 1,020,000 | 1,020,000 | 1,000,000 | 1,020,000 | 6,302 |
| 2008/04/30 | 998,000 | 1,020,000 | 993,000 | 1,020,000 | 7,366 |
| 2008/04/28 | 1,000,000 | 1,010,000 | 985,000 | 988,000 | 8,154 |
| 2008/04/25 | 1,010,000 | 1,010,000 | 999,000 | 999,000 | 6,869 |
| 2008/04/24 | 1,000,000 | 1,010,000 | 993,000 | 994,000 | 6,098 |
| 2008/04/23 | 1,000,000 | 1,010,000 | 994,000 | 1,000,000 | 5,890 |
| 2008/04/22 | 993,000 | 1,010,000 | 991,000 | 993,000 | 6,137 |
| 2008/04/21 | 1,010,000 | 1,020,000 | 993,000 | 999,000 | 8,707 |
| 2008/04/18 | 1,000,000 | 1,010,000 | 996,000 | 1,010,000 | 8,087 |
| 2008/04/17 | 1,040,000 | 1,050,000 | 1,010,000 | 1,010,000 | 10,388 |
| 2008/04/16 | 1,060,000 | 1,070,000 | 1,050,000 | 1,060,000 | 3,799 |
| 2008/04/15 | 1,050,000 | 1,070,000 | 1,040,000 | 1,060,000 | 8,581 |
| 2008/04/14 | 1,060,000 | 1,060,000 | 1,050,000 | 1,060,000 | 2,981 |
| 2008/04/11 | 1,050,000 | 1,070,000 | 1,040,000 | 1,070,000 | 6,790 |
| 2008/04/10 | 1,040,000 | 1,040,000 | 1,020,000 | 1,040,000 | 5,382 |
| 2008/04/09 | 1,030,000 | 1,040,000 | 1,010,000 | 1,030,000 | 3,659 |
| 2008/04/08 | 1,040,000 | 1,050,000 | 1,020,000 | 1,030,000 | 4,960 |
| 2008/04/07 | 1,020,000 | 1,050,000 | 1,020,000 | 1,050,000 | 6,337 |
| 2008/04/04 | 1,000,000 | 1,020,000 | 994,000 | 1,010,000 | 7,068 |
| 2008/04/03 | 1,010,000 | 1,020,000 | 998,000 | 1,000,000 | 7,472 |
| 2008/04/02 | 1,030,000 | 1,040,000 | 1,000,000 | 1,010,000 | 14,188 |
| 2008/04/01 | 1,040,000 | 1,060,000 | 1,030,000 | 1,040,000 | 7,994 |
| 2008/03/31 | 1,050,000 | 1,060,000 | 1,010,000 | 1,030,000 | 6,318 |
| 2008/03/28 | 1,040,000 | 1,050,000 | 1,030,000 | 1,050,000 | 3,545 |
| 2008/03/27 | 1,030,000 | 1,050,000 | 1,020,000 | 1,050,000 | 9,351 |
| 2008/03/26 | 1,010,000 | 1,010,000 | 996,000 | 1,010,000 | 3,155 |
| 2008/03/25 | 1,020,000 | 1,030,000 | 1,000,000 | 1,010,000 | 3,273 |
| 2008/03/24 | 1,000,000 | 1,040,000 | 990,000 | 1,000,000 | 5,959 |
| 2008/03/21 | 967,000 | 1,020,000 | 967,000 | 1,000,000 | 7,498 |
| 2008/03/19 | 994,000 | 996,000 | 956,000 | 964,000 | 6,018 |
| 2008/03/18 | 930,000 | 978,000 | 925,000 | 966,000 | 6,963 |
| 2008/03/17 | 957,000 | 958,000 | 927,000 | 931,000 | 7,297 |
| 2008/03/14 | 998,000 | 998,000 | 969,000 | 980,000 | 8,258 |
| 2008/03/13 | 1,000,000 | 1,010,000 | 991,000 | 998,000 | 9,928 |
| 2008/03/12 | 1,010,000 | 1,010,000 | 983,000 | 984,000 | 6,102 |
| 2008/03/11 | 985,000 | 997,000 | 983,000 | 992,000 | 5,284 |
| 2008/03/10 | 988,000 | 1,000,000 | 976,000 | 978,000 | 4,829 |
| 2008/03/07 | 975,000 | 988,000 | 969,000 | 986,000 | 4,954 |
| 2008/03/06 | 1,010,000 | 1,020,000 | 990,000 | 995,000 | 6,738 |
| 2008/03/05 | 980,000 | 1,010,000 | 980,000 | 1,010,000 | 6,402 |
| 2008/03/04 | 981,000 | 984,000 | 969,000 | 980,000 | 4,859 |
| 2008/03/03 | 991,000 | 997,000 | 981,000 | 984,000 | 6,005 |
| 2008/02/29 | 1,020,000 | 1,020,000 | 1,000,000 | 1,000,000 | 6,300 |
| 2008/02/28 | 1,020,000 | 1,040,000 | 1,010,000 | 1,040,000 | 6,311 |
| 2008/02/27 | 1,040,000 | 1,040,000 | 1,020,000 | 1,020,000 | 2,829 |
| 2008/02/26 | 1,040,000 | 1,050,000 | 1,020,000 | 1,020,000 | 7,224 |
| 2008/02/25 | 1,010,000 | 1,030,000 | 1,000,000 | 1,030,000 | 7,566 |
| 2008/02/22 | 1,000,000 | 1,010,000 | 985,000 | 985,000 | 4,801 |
| 2008/02/21 | 989,000 | 1,010,000 | 984,000 | 1,010,000 | 4,739 |
| 2008/02/20 | 1,000,000 | 1,010,000 | 970,000 | 974,000 | 10,918 |
| 2008/02/19 | 1,030,000 | 1,040,000 | 1,000,000 | 1,010,000 | 4,873 |
| 2008/02/18 | 1,040,000 | 1,040,000 | 1,030,000 | 1,040,000 | 3,091 |
| 2008/02/15 | 1,020,000 | 1,030,000 | 1,000,000 | 1,020,000 | 4,623 |
| 2008/02/14 | 1,030,000 | 1,040,000 | 1,010,000 | 1,010,000 | 2,761 |
| 2008/02/13 | 1,050,000 | 1,050,000 | 1,000,000 | 1,010,000 | 6,313 |
| 2008/02/12 | 1,010,000 | 1,060,000 | 980,000 | 1,040,000 | 13,059 |
| 2008/02/08 | 997,000 | 1,010,000 | 992,000 | 1,010,000 | 8,252 |
| 2008/02/07 | 1,010,000 | 1,020,000 | 990,000 | 999,000 | 7,902 |
| 2008/02/06 | 990,000 | 1,000,000 | 980,000 | 990,000 | 6,422 |
| 2008/02/05 | 974,000 | 1,010,000 | 974,000 | 1,000,000 | 10,055 |
| 2008/02/04 | 1,010,000 | 1,020,000 | 968,000 | 973,000 | 11,152 |
| 2008/02/01 | 999,000 | 999,000 | 984,000 | 994,000 | 8,187 |
| 2008/01/31 | 967,000 | 983,000 | 949,000 | 983,000 | 13,540 |
| 2008/01/30 | 966,000 | 967,000 | 939,000 | 947,000 | 7,301 |
| 2008/01/29 | 955,000 | 960,000 | 942,000 | 956,000 | 10,514 |
| 2008/01/28 | 930,000 | 944,000 | 925,000 | 925,000 | 8,736 |
| 2008/01/25 | 932,000 | 943,000 | 916,000 | 935,000 | 10,597 |
| 2008/01/24 | 897,000 | 915,000 | 895,000 | 912,000 | 9,809 |
| 2008/01/23 | 926,000 | 930,000 | 883,000 | 897,000 | 10,799 |
| 2008/01/22 | 930,000 | 935,000 | 906,000 | 919,000 | 7,458 |
| 2008/01/21 | 955,000 | 969,000 | 951,000 | 956,000 | 10,647 |
| 2008/01/18 | 948,000 | 980,000 | 939,000 | 975,000 | 10,327 |
| 2008/01/17 | 965,000 | 966,000 | 936,000 | 960,000 | 12,123 |
| 2008/01/16 | 960,000 | 979,000 | 951,000 | 962,000 | 12,929 |
| 2008/01/15 | 971,000 | 974,000 | 957,000 | 966,000 | 20,241 |
| 2008/01/11 | 974,000 | 976,000 | 942,000 | 947,000 | 14,234 |
| 2008/01/10 | 965,000 | 976,000 | 937,000 | 971,000 | 20,779 |
| 2008/01/09 | 926,000 | 948,000 | 918,000 | 947,000 | 11,503 |
| 2008/01/08 | 910,000 | 943,000 | 907,000 | 936,000 | 23,487 |
| 2008/01/07 | 899,000 | 919,000 | 894,000 | 915,000 | 29,456 |
| 2008/01/04 | 913,000 | 914,000 | 887,000 | 901,000 | 24,894 |