ヤマトホールディングス(9064)の株価時系列情報
ヤマトホールディングス(9064)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 | 1,148 | 1,164 | 1,140 | 1,160 | 750,000 |
| 2008/12/29 | 1,137 | 1,143 | 1,105 | 1,128 | 2,199,000 |
| 2008/12/26 | 1,181 | 1,184 | 1,147 | 1,157 | 951,000 |
| 2008/12/25 | 1,190 | 1,190 | 1,165 | 1,180 | 531,000 |
| 2008/12/24 | 1,171 | 1,172 | 1,150 | 1,160 | 1,197,000 |
| 2008/12/22 | 1,156 | 1,157 | 1,127 | 1,151 | 2,138,000 |
| 2008/12/19 | 1,147 | 1,174 | 1,143 | 1,155 | 2,765,000 |
| 2008/12/18 | 1,163 | 1,192 | 1,159 | 1,167 | 1,871,000 |
| 2008/12/17 | 1,189 | 1,197 | 1,146 | 1,183 | 2,095,000 |
| 2008/12/16 | 1,208 | 1,215 | 1,176 | 1,178 | 1,514,000 |
| 2008/12/15 | 1,185 | 1,222 | 1,183 | 1,212 | 1,687,000 |
| 2008/12/12 | 1,176 | 1,198 | 1,145 | 1,165 | 5,822,000 |
| 2008/12/11 | 1,217 | 1,232 | 1,206 | 1,231 | 4,061,000 |
| 2008/12/10 | 1,265 | 1,275 | 1,250 | 1,273 | 3,336,000 |
| 2008/12/09 | 1,242 | 1,283 | 1,235 | 1,245 | 3,271,000 |
| 2008/12/08 | 1,200 | 1,255 | 1,195 | 1,231 | 2,512,000 |
| 2008/12/05 | 1,226 | 1,226 | 1,168 | 1,180 | 5,073,000 |
| 2008/12/04 | 1,244 | 1,304 | 1,218 | 1,225 | 5,041,000 |
| 2008/12/03 | 1,204 | 1,229 | 1,175 | 1,224 | 2,978,000 |
| 2008/12/02 | 1,146 | 1,185 | 1,125 | 1,164 | 1,683,000 |
| 2008/12/01 | 1,200 | 1,219 | 1,184 | 1,206 | 1,821,000 |
| 2008/11/28 | 1,199 | 1,250 | 1,187 | 1,241 | 2,998,000 |
| 2008/11/27 | 1,150 | 1,180 | 1,150 | 1,179 | 1,413,000 |
| 2008/11/26 | 1,132 | 1,145 | 1,123 | 1,138 | 1,387,000 |
| 2008/11/25 | 1,201 | 1,205 | 1,140 | 1,171 | 3,698,000 |
| 2008/11/21 | 1,072 | 1,095 | 1,050 | 1,080 | 2,699,000 |
| 2008/11/20 | 1,121 | 1,160 | 1,093 | 1,112 | 2,572,000 |
| 2008/11/19 | 1,160 | 1,161 | 1,135 | 1,157 | 2,570,000 |
| 2008/11/18 | 1,095 | 1,155 | 1,095 | 1,140 | 2,625,000 |
| 2008/11/17 | 1,062 | 1,148 | 1,051 | 1,110 | 2,013,000 |
| 2008/11/14 | 1,114 | 1,128 | 1,072 | 1,082 | 2,271,000 |
| 2008/11/13 | 1,042 | 1,084 | 1,027 | 1,060 | 2,034,000 |
| 2008/11/12 | 1,078 | 1,110 | 1,078 | 1,102 | 1,083,000 |
| 2008/11/11 | 1,129 | 1,146 | 1,086 | 1,115 | 2,121,000 |
| 2008/11/10 | 1,126 | 1,142 | 1,105 | 1,133 | 1,540,000 |
| 2008/11/07 | 1,077 | 1,122 | 1,060 | 1,083 | 2,693,000 |
| 2008/11/06 | 1,175 | 1,180 | 1,135 | 1,147 | 2,581,000 |
| 2008/11/05 | 1,162 | 1,203 | 1,151 | 1,195 | 2,730,000 |
| 2008/11/04 | 1,050 | 1,148 | 1,050 | 1,142 | 3,184,000 |
| 2008/10/31 | 1,171 | 1,178 | 1,070 | 1,070 | 3,380,000 |
| 2008/10/30 | 1,100 | 1,234 | 1,080 | 1,231 | 5,526,000 |
| 2008/10/29 | 1,040 | 1,060 | 995 | 1,060 | 3,022,000 |
| 2008/10/28 | 929 | 988 | 915 | 987 | 2,191,000 |
| 2008/10/27 | 978 | 1,001 | 912 | 924 | 3,855,000 |
| 2008/10/24 | 1,000 | 1,018 | 968 | 968 | 3,963,000 |
| 2008/10/23 | 987 | 1,035 | 958 | 1,026 | 5,558,000 |
| 2008/10/22 | 1,027 | 1,036 | 995 | 997 | 3,284,000 |
| 2008/10/21 | 1,091 | 1,094 | 1,041 | 1,071 | 2,562,000 |
| 2008/10/20 | 994 | 1,070 | 974 | 1,067 | 4,943,000 |
| 2008/10/17 | 998 | 1,008 | 956 | 974 | 3,882,000 |
| 2008/10/16 | 974 | 1,010 | 951 | 978 | 3,443,000 |
| 2008/10/15 | 1,024 | 1,055 | 1,010 | 1,054 | 2,703,000 |
| 2008/10/14 | 1,015 | 1,015 | 1,001 | 1,015 | 1,921,000 |
| 2008/10/10 | 924 | 990 | 910 | 915 | 5,755,000 |
| 2008/10/09 | 1,030 | 1,046 | 1,011 | 1,034 | 3,457,000 |
| 2008/10/08 | 1,125 | 1,125 | 1,039 | 1,050 | 3,803,000 |
| 2008/10/07 | 1,139 | 1,140 | 1,113 | 1,125 | 2,212,000 |
| 2008/10/06 | 1,201 | 1,205 | 1,147 | 1,158 | 3,098,000 |
| 2008/10/03 | 1,200 | 1,217 | 1,185 | 1,192 | 2,431,000 |
| 2008/10/02 | 1,209 | 1,230 | 1,204 | 1,208 | 1,844,000 |
| 2008/10/01 | 1,196 | 1,199 | 1,174 | 1,197 | 1,545,000 |
| 2008/09/30 | 1,194 | 1,200 | 1,162 | 1,176 | 1,986,000 |
| 2008/09/29 | 1,200 | 1,230 | 1,197 | 1,214 | 2,479,000 |
| 2008/09/26 | 1,190 | 1,195 | 1,178 | 1,189 | 1,625,000 |
| 2008/09/25 | 1,199 | 1,200 | 1,179 | 1,190 | 1,966,000 |
| 2008/09/24 | 1,200 | 1,220 | 1,192 | 1,220 | 2,978,000 |
| 2008/09/22 | 1,206 | 1,225 | 1,186 | 1,200 | 2,631,000 |
| 2008/09/19 | 1,253 | 1,253 | 1,182 | 1,201 | 3,436,000 |
| 2008/09/18 | 1,194 | 1,223 | 1,193 | 1,213 | 2,337,000 |
| 2008/09/17 | 1,207 | 1,230 | 1,201 | 1,214 | 2,207,000 |
| 2008/09/16 | 1,211 | 1,229 | 1,195 | 1,205 | 2,493,000 |
| 2008/09/12 | 1,250 | 1,258 | 1,238 | 1,251 | 3,332,000 |
| 2008/09/11 | 1,242 | 1,248 | 1,231 | 1,238 | 1,058,000 |
| 2008/09/10 | 1,250 | 1,259 | 1,240 | 1,250 | 1,931,000 |
| 2008/09/09 | 1,269 | 1,271 | 1,243 | 1,255 | 1,482,000 |
| 2008/09/08 | 1,263 | 1,286 | 1,253 | 1,267 | 1,865,000 |
| 2008/09/05 | 1,226 | 1,259 | 1,213 | 1,251 | 3,196,000 |
| 2008/09/04 | 1,271 | 1,271 | 1,235 | 1,239 | 3,322,000 |
| 2008/09/03 | 1,263 | 1,280 | 1,252 | 1,270 | 1,785,000 |
| 2008/09/02 | 1,283 | 1,292 | 1,241 | 1,256 | 1,832,000 |
| 2008/09/01 | 1,283 | 1,283 | 1,259 | 1,270 | 1,652,000 |
| 2008/08/29 | 1,264 | 1,295 | 1,264 | 1,291 | 2,236,000 |
| 2008/08/28 | 1,250 | 1,261 | 1,245 | 1,251 | 1,585,000 |
| 2008/08/27 | 1,256 | 1,270 | 1,253 | 1,262 | 1,120,000 |
| 2008/08/26 | 1,258 | 1,275 | 1,254 | 1,270 | 1,271,000 |
| 2008/08/25 | 1,259 | 1,277 | 1,243 | 1,275 | 3,257,000 |
| 2008/08/22 | 1,285 | 1,295 | 1,263 | 1,273 | 1,255,000 |
| 2008/08/21 | 1,305 | 1,315 | 1,292 | 1,302 | 1,002,000 |
| 2008/08/20 | 1,311 | 1,323 | 1,300 | 1,307 | 1,361,000 |
| 2008/08/19 | 1,344 | 1,345 | 1,311 | 1,331 | 1,451,000 |
| 2008/08/18 | 1,315 | 1,362 | 1,315 | 1,349 | 1,588,000 |
| 2008/08/15 | 1,328 | 1,340 | 1,319 | 1,323 | 2,167,000 |
| 2008/08/14 | 1,337 | 1,348 | 1,323 | 1,327 | 1,692,000 |
| 2008/08/13 | 1,354 | 1,381 | 1,331 | 1,340 | 2,526,000 |
| 2008/08/12 | 1,338 | 1,353 | 1,323 | 1,338 | 1,404,000 |
| 2008/08/11 | 1,328 | 1,347 | 1,325 | 1,338 | 1,759,000 |
| 2008/08/08 | 1,309 | 1,319 | 1,300 | 1,308 | 2,752,000 |
| 2008/08/07 | 1,354 | 1,355 | 1,312 | 1,320 | 1,711,000 |
| 2008/08/06 | 1,326 | 1,347 | 1,320 | 1,334 | 3,358,000 |
| 2008/08/05 | 1,340 | 1,363 | 1,338 | 1,346 | 3,226,000 |
| 2008/08/04 | 1,322 | 1,333 | 1,316 | 1,321 | 1,840,000 |
| 2008/08/01 | 1,329 | 1,330 | 1,305 | 1,315 | 2,159,000 |
| 2008/07/31 | 1,335 | 1,360 | 1,327 | 1,352 | 2,705,000 |
| 2008/07/30 | 1,305 | 1,342 | 1,305 | 1,334 | 1,131,000 |
| 2008/07/29 | 1,313 | 1,315 | 1,292 | 1,299 | 1,263,000 |
| 2008/07/28 | 1,344 | 1,347 | 1,329 | 1,333 | 1,352,000 |
| 2008/07/25 | 1,321 | 1,336 | 1,315 | 1,330 | 2,379,000 |
| 2008/07/24 | 1,323 | 1,325 | 1,310 | 1,325 | 3,158,000 |
| 2008/07/23 | 1,320 | 1,335 | 1,314 | 1,323 | 2,384,000 |
| 2008/07/22 | 1,331 | 1,353 | 1,326 | 1,335 | 2,834,000 |
| 2008/07/18 | 1,318 | 1,320 | 1,295 | 1,297 | 1,517,000 |
| 2008/07/17 | 1,310 | 1,314 | 1,297 | 1,301 | 2,065,000 |
| 2008/07/16 | 1,290 | 1,291 | 1,273 | 1,283 | 2,504,000 |
| 2008/07/15 | 1,289 | 1,296 | 1,270 | 1,276 | 3,398,000 |
| 2008/07/14 | 1,342 | 1,355 | 1,315 | 1,325 | 2,244,000 |
| 2008/07/11 | 1,360 | 1,360 | 1,317 | 1,341 | 3,297,000 |
| 2008/07/10 | 1,355 | 1,370 | 1,345 | 1,363 | 1,300,000 |
| 2008/07/09 | 1,391 | 1,400 | 1,365 | 1,367 | 1,255,000 |
| 2008/07/08 | 1,389 | 1,405 | 1,362 | 1,371 | 2,653,000 |
| 2008/07/07 | 1,417 | 1,417 | 1,379 | 1,396 | 1,876,000 |
| 2008/07/04 | 1,399 | 1,400 | 1,382 | 1,397 | 1,487,000 |
| 2008/07/03 | 1,410 | 1,416 | 1,391 | 1,397 | 3,246,000 |
| 2008/07/02 | 1,430 | 1,435 | 1,407 | 1,409 | 2,165,000 |
| 2008/07/01 | 1,469 | 1,470 | 1,438 | 1,442 | 2,532,000 |
| 2008/06/30 | 1,455 | 1,486 | 1,450 | 1,482 | 1,995,000 |
| 2008/06/27 | 1,427 | 1,453 | 1,424 | 1,447 | 1,457,000 |
| 2008/06/26 | 1,421 | 1,460 | 1,419 | 1,449 | 1,750,000 |
| 2008/06/25 | 1,434 | 1,451 | 1,408 | 1,450 | 2,711,000 |
| 2008/06/24 | 1,418 | 1,425 | 1,408 | 1,418 | 1,349,000 |
| 2008/06/23 | 1,410 | 1,434 | 1,408 | 1,422 | 1,937,000 |
| 2008/06/20 | 1,463 | 1,463 | 1,438 | 1,439 | 2,120,000 |
| 2008/06/19 | 1,466 | 1,467 | 1,435 | 1,441 | 2,191,000 |
| 2008/06/18 | 1,476 | 1,493 | 1,476 | 1,486 | 805,000 |
| 2008/06/17 | 1,482 | 1,487 | 1,470 | 1,475 | 1,464,000 |
| 2008/06/16 | 1,451 | 1,502 | 1,451 | 1,487 | 1,523,000 |
| 2008/06/13 | 1,469 | 1,469 | 1,435 | 1,449 | 6,472,000 |
| 2008/06/12 | 1,484 | 1,496 | 1,452 | 1,462 | 2,259,000 |
| 2008/06/11 | 1,508 | 1,551 | 1,502 | 1,514 | 3,056,000 |
| 2008/06/10 | 1,490 | 1,496 | 1,474 | 1,496 | 2,206,000 |
| 2008/06/09 | 1,512 | 1,512 | 1,491 | 1,497 | 1,540,000 |
| 2008/06/06 | 1,507 | 1,530 | 1,496 | 1,520 | 3,687,000 |
| 2008/06/05 | 1,472 | 1,488 | 1,463 | 1,480 | 3,432,000 |
| 2008/06/04 | 1,498 | 1,507 | 1,483 | 1,490 | 3,186,000 |
| 2008/06/03 | 1,470 | 1,479 | 1,456 | 1,469 | 2,423,000 |
| 2008/06/02 | 1,460 | 1,485 | 1,444 | 1,480 | 1,715,000 |
| 2008/05/30 | 1,463 | 1,478 | 1,443 | 1,469 | 1,411,000 |
| 2008/05/29 | 1,434 | 1,454 | 1,418 | 1,443 | 1,608,000 |
| 2008/05/28 | 1,424 | 1,435 | 1,405 | 1,418 | 2,480,000 |
| 2008/05/27 | 1,449 | 1,459 | 1,441 | 1,444 | 1,615,000 |
| 2008/05/26 | 1,458 | 1,458 | 1,426 | 1,431 | 2,087,000 |
| 2008/05/23 | 1,449 | 1,475 | 1,447 | 1,463 | 1,603,000 |
| 2008/05/22 | 1,459 | 1,470 | 1,444 | 1,470 | 1,317,000 |
| 2008/05/21 | 1,502 | 1,506 | 1,473 | 1,479 | 1,535,000 |
| 2008/05/20 | 1,494 | 1,512 | 1,487 | 1,506 | 2,008,000 |
| 2008/05/19 | 1,496 | 1,505 | 1,477 | 1,487 | 1,744,000 |
| 2008/05/16 | 1,486 | 1,497 | 1,472 | 1,486 | 1,943,000 |
| 2008/05/15 | 1,478 | 1,495 | 1,468 | 1,479 | 2,758,000 |
| 2008/05/14 | 1,484 | 1,487 | 1,454 | 1,487 | 1,800,000 |
| 2008/05/13 | 1,469 | 1,488 | 1,456 | 1,483 | 1,919,000 |
| 2008/05/12 | 1,460 | 1,466 | 1,435 | 1,459 | 2,046,000 |
| 2008/05/09 | 1,484 | 1,491 | 1,463 | 1,463 | 2,173,000 |
| 2008/05/08 | 1,499 | 1,511 | 1,478 | 1,478 | 2,033,000 |
| 2008/05/07 | 1,516 | 1,517 | 1,486 | 1,504 | 2,208,000 |
| 2008/05/02 | 1,488 | 1,504 | 1,473 | 1,476 | 1,568,000 |
| 2008/05/01 | 1,505 | 1,518 | 1,446 | 1,468 | 3,120,000 |
| 2008/04/30 | 1,533 | 1,533 | 1,510 | 1,517 | 1,351,000 |
| 2008/04/28 | 1,545 | 1,545 | 1,510 | 1,524 | 1,361,000 |
| 2008/04/25 | 1,525 | 1,542 | 1,519 | 1,522 | 1,862,000 |
| 2008/04/24 | 1,505 | 1,538 | 1,489 | 1,524 | 2,496,000 |
| 2008/04/23 | 1,518 | 1,598 | 1,516 | 1,565 | 1,834,000 |
| 2008/04/22 | 1,536 | 1,555 | 1,531 | 1,546 | 2,082,000 |
| 2008/04/21 | 1,586 | 1,592 | 1,558 | 1,568 | 970,000 |
| 2008/04/18 | 1,556 | 1,587 | 1,556 | 1,582 | 1,361,000 |
| 2008/04/17 | 1,567 | 1,570 | 1,542 | 1,555 | 1,168,000 |
| 2008/04/16 | 1,556 | 1,559 | 1,544 | 1,549 | 922,000 |
| 2008/04/15 | 1,529 | 1,540 | 1,505 | 1,526 | 928,000 |
| 2008/04/14 | 1,525 | 1,532 | 1,514 | 1,529 | 956,000 |
| 2008/04/11 | 1,564 | 1,568 | 1,541 | 1,558 | 2,336,000 |
| 2008/04/10 | 1,551 | 1,556 | 1,524 | 1,534 | 1,695,000 |
| 2008/04/09 | 1,585 | 1,589 | 1,543 | 1,564 | 2,396,000 |
| 2008/04/08 | 1,542 | 1,556 | 1,523 | 1,555 | 1,198,000 |
| 2008/04/07 | 1,539 | 1,554 | 1,509 | 1,543 | 1,119,000 |
| 2008/04/04 | 1,549 | 1,552 | 1,527 | 1,537 | 1,068,000 |
| 2008/04/03 | 1,542 | 1,557 | 1,518 | 1,554 | 1,338,000 |
| 2008/04/02 | 1,544 | 1,546 | 1,513 | 1,518 | 1,500,000 |
| 2008/04/01 | 1,475 | 1,512 | 1,460 | 1,500 | 1,827,000 |
| 2008/03/31 | 1,464 | 1,483 | 1,436 | 1,460 | 1,869,000 |
| 2008/03/28 | 1,485 | 1,501 | 1,463 | 1,481 | 2,214,000 |
| 2008/03/27 | 1,456 | 1,515 | 1,454 | 1,504 | 2,094,000 |
| 2008/03/26 | 1,451 | 1,477 | 1,451 | 1,468 | 1,528,000 |
| 2008/03/25 | 1,446 | 1,462 | 1,425 | 1,451 | 3,443,000 |
| 2008/03/24 | 1,444 | 1,489 | 1,439 | 1,459 | 1,975,000 |
| 2008/03/21 | 1,423 | 1,473 | 1,423 | 1,464 | 2,052,000 |
| 2008/03/19 | 1,417 | 1,438 | 1,409 | 1,422 | 1,892,000 |
| 2008/03/18 | 1,404 | 1,414 | 1,380 | 1,384 | 3,223,000 |
| 2008/03/17 | 1,398 | 1,411 | 1,377 | 1,405 | 5,003,000 |
| 2008/03/14 | 1,418 | 1,451 | 1,377 | 1,395 | 8,473,000 |
| 2008/03/13 | 1,458 | 1,465 | 1,407 | 1,423 | 4,601,000 |
| 2008/03/12 | 1,499 | 1,527 | 1,469 | 1,485 | 3,532,000 |
| 2008/03/11 | 1,478 | 1,489 | 1,462 | 1,485 | 2,597,000 |
| 2008/03/10 | 1,495 | 1,530 | 1,495 | 1,498 | 2,604,000 |
| 2008/03/07 | 1,485 | 1,521 | 1,477 | 1,510 | 3,012,000 |
| 2008/03/06 | 1,520 | 1,556 | 1,510 | 1,510 | 4,769,000 |
| 2008/03/05 | 1,491 | 1,530 | 1,490 | 1,519 | 2,669,000 |
| 2008/03/04 | 1,502 | 1,511 | 1,480 | 1,486 | 3,712,000 |
| 2008/03/03 | 1,535 | 1,535 | 1,489 | 1,501 | 3,403,000 |
| 2008/02/29 | 1,515 | 1,569 | 1,502 | 1,536 | 3,075,000 |
| 2008/02/28 | 1,524 | 1,525 | 1,501 | 1,521 | 3,014,000 |
| 2008/02/27 | 1,515 | 1,535 | 1,513 | 1,525 | 2,694,000 |
| 2008/02/26 | 1,517 | 1,518 | 1,493 | 1,495 | 2,545,000 |
| 2008/02/25 | 1,515 | 1,536 | 1,498 | 1,519 | 3,326,000 |
| 2008/02/22 | 1,493 | 1,498 | 1,453 | 1,479 | 3,406,000 |
| 2008/02/21 | 1,451 | 1,513 | 1,445 | 1,476 | 3,753,000 |
| 2008/02/20 | 1,457 | 1,470 | 1,430 | 1,431 | 3,420,000 |
| 2008/02/19 | 1,488 | 1,489 | 1,470 | 1,474 | 2,810,000 |
| 2008/02/18 | 1,453 | 1,462 | 1,431 | 1,436 | 1,945,000 |
| 2008/02/15 | 1,444 | 1,470 | 1,428 | 1,466 | 2,072,000 |
| 2008/02/14 | 1,440 | 1,456 | 1,430 | 1,443 | 2,662,000 |
| 2008/02/13 | 1,439 | 1,444 | 1,413 | 1,420 | 2,248,000 |
| 2008/02/12 | 1,434 | 1,447 | 1,417 | 1,438 | 2,647,000 |
| 2008/02/08 | 1,457 | 1,475 | 1,446 | 1,454 | 3,256,000 |
| 2008/02/07 | 1,420 | 1,456 | 1,415 | 1,450 | 2,382,000 |
| 2008/02/06 | 1,463 | 1,465 | 1,440 | 1,440 | 3,118,000 |
| 2008/02/05 | 1,477 | 1,513 | 1,466 | 1,497 | 2,089,000 |
| 2008/02/04 | 1,498 | 1,512 | 1,484 | 1,497 | 2,281,000 |
| 2008/02/01 | 1,481 | 1,481 | 1,444 | 1,458 | 3,975,000 |
| 2008/01/31 | 1,418 | 1,507 | 1,403 | 1,480 | 5,891,000 |
| 2008/01/30 | 1,481 | 1,513 | 1,479 | 1,505 | 3,266,000 |
| 2008/01/29 | 1,472 | 1,483 | 1,445 | 1,480 | 2,805,000 |
| 2008/01/28 | 1,484 | 1,506 | 1,478 | 1,492 | 2,981,000 |
| 2008/01/25 | 1,479 | 1,517 | 1,468 | 1,509 | 4,651,000 |
| 2008/01/24 | 1,451 | 1,481 | 1,449 | 1,459 | 2,941,000 |
| 2008/01/23 | 1,461 | 1,476 | 1,430 | 1,456 | 2,811,000 |
| 2008/01/22 | 1,489 | 1,497 | 1,430 | 1,449 | 3,033,000 |
| 2008/01/21 | 1,510 | 1,539 | 1,507 | 1,513 | 2,531,000 |
| 2008/01/18 | 1,500 | 1,553 | 1,494 | 1,540 | 3,448,000 |
| 2008/01/17 | 1,559 | 1,564 | 1,534 | 1,559 | 3,607,000 |
| 2008/01/16 | 1,546 | 1,562 | 1,527 | 1,550 | 5,180,000 |
| 2008/01/15 | 1,570 | 1,578 | 1,546 | 1,570 | 3,224,000 |
| 2008/01/11 | 1,609 | 1,629 | 1,568 | 1,569 | 3,352,000 |
| 2008/01/10 | 1,573 | 1,595 | 1,560 | 1,585 | 2,308,000 |
| 2008/01/09 | 1,544 | 1,573 | 1,531 | 1,564 | 3,410,000 |
| 2008/01/08 | 1,560 | 1,591 | 1,555 | 1,574 | 3,009,000 |
| 2008/01/07 | 1,575 | 1,599 | 1,567 | 1,572 | 2,925,000 |
| 2008/01/04 | 1,637 | 1,638 | 1,552 | 1,575 | 2,221,000 |