セコム(9735)の株価時系列情報
セコム(9735)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 | 4,460 | 4,600 | 4,440 | 4,600 | 409,000 |
| 2008/12/29 | 4,480 | 4,520 | 4,430 | 4,510 | 442,500 |
| 2008/12/26 | 4,460 | 4,500 | 4,440 | 4,480 | 277,400 |
| 2008/12/25 | 4,360 | 4,430 | 4,360 | 4,420 | 294,200 |
| 2008/12/24 | 4,180 | 4,390 | 4,150 | 4,360 | 1,005,500 |
| 2008/12/22 | 4,330 | 4,330 | 4,230 | 4,280 | 1,316,200 |
| 2008/12/19 | 4,420 | 4,490 | 4,390 | 4,400 | 1,317,600 |
| 2008/12/18 | 4,490 | 4,570 | 4,420 | 4,470 | 1,801,300 |
| 2008/12/17 | 4,680 | 4,700 | 4,540 | 4,590 | 1,670,200 |
| 2008/12/16 | 4,660 | 4,660 | 4,590 | 4,640 | 1,261,900 |
| 2008/12/15 | 4,560 | 4,680 | 4,530 | 4,660 | 1,334,700 |
| 2008/12/12 | 4,470 | 4,590 | 4,440 | 4,460 | 3,765,300 |
| 2008/12/11 | 4,430 | 4,530 | 4,360 | 4,530 | 1,448,800 |
| 2008/12/10 | 4,230 | 4,420 | 4,230 | 4,420 | 1,410,800 |
| 2008/12/09 | 4,340 | 4,350 | 4,210 | 4,220 | 1,595,300 |
| 2008/12/08 | 4,240 | 4,400 | 4,210 | 4,390 | 1,234,700 |
| 2008/12/05 | 4,210 | 4,280 | 4,200 | 4,230 | 1,048,600 |
| 2008/12/04 | 4,250 | 4,270 | 4,180 | 4,210 | 1,643,700 |
| 2008/12/03 | 4,240 | 4,280 | 4,210 | 4,240 | 1,167,000 |
| 2008/12/02 | 4,280 | 4,290 | 4,220 | 4,230 | 1,620,100 |
| 2008/12/01 | 4,430 | 4,450 | 4,330 | 4,330 | 1,478,700 |
| 2008/11/28 | 4,420 | 4,450 | 4,390 | 4,430 | 1,080,200 |
| 2008/11/27 | 4,490 | 4,560 | 4,380 | 4,420 | 1,800,000 |
| 2008/11/26 | 4,600 | 4,700 | 4,470 | 4,470 | 2,704,300 |
| 2008/11/25 | 4,460 | 4,600 | 4,420 | 4,600 | 2,483,600 |
| 2008/11/21 | 4,180 | 4,430 | 4,160 | 4,370 | 2,382,000 |
| 2008/11/20 | 4,360 | 4,440 | 4,270 | 4,270 | 2,182,700 |
| 2008/11/19 | 4,350 | 4,440 | 4,330 | 4,430 | 2,497,000 |
| 2008/11/18 | 4,330 | 4,380 | 4,290 | 4,350 | 2,122,600 |
| 2008/11/17 | 4,250 | 4,360 | 4,130 | 4,350 | 2,533,800 |
| 2008/11/14 | 4,120 | 4,340 | 4,080 | 4,250 | 3,157,100 |
| 2008/11/13 | 3,980 | 4,040 | 3,950 | 3,970 | 2,862,000 |
| 2008/11/12 | 3,980 | 4,110 | 3,970 | 4,050 | 1,695,500 |
| 2008/11/11 | 3,950 | 4,100 | 3,930 | 4,020 | 1,943,400 |
| 2008/11/10 | 3,830 | 4,010 | 3,790 | 3,990 | 2,487,700 |
| 2008/11/07 | 3,840 | 3,870 | 3,610 | 3,780 | 2,658,200 |
| 2008/11/06 | 3,720 | 3,980 | 3,670 | 3,840 | 3,429,300 |
| 2008/11/05 | 3,800 | 3,890 | 3,640 | 3,770 | 1,695,100 |
| 2008/11/04 | 3,740 | 3,830 | 3,570 | 3,790 | 1,842,000 |
| 2008/10/31 | 3,860 | 3,900 | 3,640 | 3,680 | 2,823,200 |
| 2008/10/30 | 3,530 | 3,760 | 3,320 | 3,760 | 2,980,700 |
| 2008/10/29 | 3,490 | 3,790 | 2,790 | 3,410 | 7,212,400 |
| 2008/10/28 | 3,270 | 3,430 | 3,230 | 3,290 | 3,444,300 |
| 2008/10/27 | 3,370 | 3,480 | 3,330 | 3,370 | 4,433,100 |
| 2008/10/24 | 3,650 | 3,650 | 3,300 | 3,320 | 2,902,400 |
| 2008/10/23 | 3,650 | 3,730 | 3,480 | 3,680 | 3,813,900 |
| 2008/10/22 | 3,930 | 4,010 | 3,730 | 3,730 | 2,333,300 |
| 2008/10/21 | 4,040 | 4,110 | 4,010 | 4,080 | 2,322,500 |
| 2008/10/20 | 3,680 | 3,930 | 3,610 | 3,890 | 2,359,500 |
| 2008/10/17 | 3,610 | 3,710 | 3,580 | 3,640 | 2,044,300 |
| 2008/10/16 | 3,470 | 3,710 | 3,440 | 3,510 | 2,732,000 |
| 2008/10/15 | 3,690 | 3,850 | 3,680 | 3,820 | 2,001,300 |
| 2008/10/14 | 3,590 | 3,760 | 3,530 | 3,740 | 1,939,200 |
| 2008/10/10 | 3,290 | 3,380 | 3,290 | 3,290 | 3,394,500 |
| 2008/10/09 | 3,670 | 3,850 | 3,650 | 3,790 | 1,991,500 |
| 2008/10/08 | 3,980 | 3,990 | 3,700 | 3,720 | 2,071,200 |
| 2008/10/07 | 4,150 | 4,250 | 4,070 | 4,140 | 1,656,000 |
| 2008/10/06 | 4,440 | 4,460 | 4,290 | 4,330 | 1,352,000 |
| 2008/10/03 | 4,490 | 4,510 | 4,430 | 4,430 | 1,461,400 |
| 2008/10/02 | 4,540 | 4,580 | 4,510 | 4,540 | 1,191,700 |
| 2008/10/01 | 4,400 | 4,460 | 4,380 | 4,460 | 1,321,800 |
| 2008/09/30 | 4,310 | 4,490 | 4,300 | 4,350 | 1,571,500 |
| 2008/09/29 | 4,500 | 4,600 | 4,490 | 4,520 | 1,303,800 |
| 2008/09/26 | 4,520 | 4,570 | 4,500 | 4,550 | 1,282,300 |
| 2008/09/25 | 4,530 | 4,590 | 4,480 | 4,590 | 765,900 |
| 2008/09/24 | 4,530 | 4,590 | 4,500 | 4,580 | 1,645,700 |
| 2008/09/22 | 4,640 | 4,690 | 4,510 | 4,530 | 1,319,700 |
| 2008/09/19 | 4,620 | 4,620 | 4,540 | 4,600 | 953,200 |
| 2008/09/18 | 4,540 | 4,610 | 4,480 | 4,520 | 1,161,200 |
| 2008/09/17 | 4,690 | 4,730 | 4,610 | 4,710 | 1,189,600 |
| 2008/09/16 | 4,740 | 4,750 | 4,450 | 4,600 | 2,681,400 |
| 2008/09/12 | 4,990 | 5,030 | 4,880 | 4,940 | 3,190,900 |
| 2008/09/11 | 4,900 | 4,990 | 4,870 | 4,960 | 678,500 |
| 2008/09/10 | 4,900 | 4,990 | 4,900 | 4,970 | 902,900 |
| 2008/09/09 | 5,030 | 5,040 | 4,970 | 5,000 | 626,400 |
| 2008/09/08 | 4,960 | 5,090 | 4,950 | 5,090 | 758,600 |
| 2008/09/05 | 4,980 | 5,040 | 4,900 | 4,920 | 1,096,300 |
| 2008/09/04 | 5,050 | 5,090 | 5,020 | 5,080 | 1,174,600 |
| 2008/09/03 | 5,110 | 5,140 | 5,070 | 5,090 | 623,500 |
| 2008/09/02 | 5,050 | 5,130 | 4,970 | 5,010 | 1,272,000 |
| 2008/09/01 | 5,030 | 5,100 | 5,030 | 5,040 | 606,600 |
| 2008/08/29 | 5,120 | 5,130 | 5,050 | 5,070 | 1,094,500 |
| 2008/08/28 | 4,960 | 5,010 | 4,900 | 4,990 | 702,500 |
| 2008/08/27 | 4,900 | 4,920 | 4,880 | 4,910 | 415,200 |
| 2008/08/26 | 4,920 | 5,000 | 4,910 | 4,950 | 643,600 |
| 2008/08/25 | 4,950 | 5,000 | 4,930 | 4,970 | 477,700 |
| 2008/08/22 | 4,880 | 4,890 | 4,840 | 4,890 | 383,400 |
| 2008/08/21 | 4,910 | 4,930 | 4,860 | 4,890 | 590,600 |
| 2008/08/20 | 4,850 | 4,900 | 4,850 | 4,870 | 513,300 |
| 2008/08/19 | 4,880 | 4,930 | 4,830 | 4,900 | 712,100 |
| 2008/08/18 | 4,920 | 5,030 | 4,880 | 4,990 | 996,100 |
| 2008/08/15 | 4,900 | 4,920 | 4,840 | 4,870 | 602,300 |
| 2008/08/14 | 4,850 | 4,940 | 4,840 | 4,890 | 929,300 |
| 2008/08/13 | 4,910 | 4,940 | 4,810 | 4,850 | 929,500 |
| 2008/08/12 | 5,020 | 5,020 | 4,910 | 4,970 | 763,600 |
| 2008/08/11 | 4,980 | 5,050 | 4,960 | 5,030 | 672,200 |
| 2008/08/08 | 4,900 | 4,930 | 4,860 | 4,920 | 1,853,300 |
| 2008/08/07 | 5,050 | 5,070 | 4,870 | 4,940 | 894,500 |
| 2008/08/06 | 5,120 | 5,120 | 5,040 | 5,080 | 982,300 |
| 2008/08/05 | 5,040 | 5,140 | 5,010 | 5,020 | 1,148,200 |
| 2008/08/04 | 4,900 | 4,980 | 4,870 | 4,970 | 849,400 |
| 2008/08/01 | 4,930 | 4,940 | 4,800 | 4,850 | 891,900 |
| 2008/07/31 | 4,970 | 5,060 | 4,920 | 4,980 | 1,226,500 |
| 2008/07/30 | 4,860 | 4,950 | 4,840 | 4,940 | 708,300 |
| 2008/07/29 | 4,860 | 4,870 | 4,800 | 4,850 | 727,900 |
| 2008/07/28 | 4,920 | 4,990 | 4,900 | 4,910 | 597,200 |
| 2008/07/25 | 4,850 | 4,940 | 4,850 | 4,910 | 517,100 |
| 2008/07/24 | 4,890 | 4,920 | 4,820 | 4,900 | 1,232,100 |
| 2008/07/23 | 4,990 | 4,990 | 4,840 | 4,860 | 878,700 |
| 2008/07/22 | 4,820 | 4,970 | 4,800 | 4,940 | 1,241,000 |
| 2008/07/18 | 4,800 | 4,800 | 4,730 | 4,730 | 887,800 |
| 2008/07/17 | 4,810 | 4,820 | 4,740 | 4,770 | 731,300 |
| 2008/07/16 | 4,770 | 4,830 | 4,740 | 4,760 | 1,352,100 |
| 2008/07/15 | 4,810 | 4,830 | 4,740 | 4,800 | 988,800 |
| 2008/07/14 | 4,780 | 4,900 | 4,780 | 4,860 | 1,059,100 |
| 2008/07/11 | 4,900 | 4,900 | 4,770 | 4,830 | 2,385,900 |
| 2008/07/10 | 4,890 | 4,940 | 4,850 | 4,880 | 783,500 |
| 2008/07/09 | 5,000 | 5,000 | 4,880 | 4,890 | 843,100 |
| 2008/07/08 | 5,020 | 5,070 | 4,880 | 4,970 | 1,150,500 |
| 2008/07/07 | 5,050 | 5,140 | 4,990 | 5,090 | 1,007,200 |
| 2008/07/04 | 5,130 | 5,140 | 5,050 | 5,080 | 1,658,500 |
| 2008/07/03 | 5,160 | 5,310 | 5,140 | 5,280 | 1,418,900 |
| 2008/07/02 | 5,220 | 5,220 | 5,160 | 5,190 | 806,100 |
| 2008/07/01 | 5,180 | 5,230 | 5,150 | 5,180 | 865,100 |
| 2008/06/30 | 5,190 | 5,240 | 5,140 | 5,160 | 758,600 |
| 2008/06/27 | 5,010 | 5,130 | 5,010 | 5,130 | 868,900 |
| 2008/06/26 | 5,160 | 5,160 | 5,100 | 5,140 | 673,000 |
| 2008/06/25 | 5,100 | 5,150 | 5,050 | 5,150 | 719,100 |
| 2008/06/24 | 5,080 | 5,100 | 5,050 | 5,090 | 473,000 |
| 2008/06/23 | 5,090 | 5,170 | 5,080 | 5,120 | 517,600 |
| 2008/06/20 | 5,170 | 5,200 | 5,100 | 5,130 | 734,800 |
| 2008/06/19 | 5,180 | 5,190 | 5,120 | 5,140 | 668,900 |
| 2008/06/18 | 5,250 | 5,290 | 5,220 | 5,230 | 797,200 |
| 2008/06/17 | 5,310 | 5,320 | 5,250 | 5,280 | 877,400 |
| 2008/06/16 | 5,250 | 5,330 | 5,190 | 5,290 | 1,109,600 |
| 2008/06/13 | 5,270 | 5,300 | 5,140 | 5,190 | 5,810,600 |
| 2008/06/12 | 5,130 | 5,250 | 5,110 | 5,180 | 1,459,200 |
| 2008/06/11 | 5,160 | 5,180 | 5,100 | 5,180 | 948,300 |
| 2008/06/10 | 5,180 | 5,180 | 5,070 | 5,100 | 700,900 |
| 2008/06/09 | 5,070 | 5,150 | 5,060 | 5,110 | 501,600 |
| 2008/06/06 | 5,220 | 5,230 | 5,150 | 5,190 | 570,600 |
| 2008/06/05 | 5,090 | 5,160 | 5,070 | 5,120 | 1,100,700 |
| 2008/06/04 | 5,140 | 5,190 | 5,110 | 5,140 | 1,067,200 |
| 2008/06/03 | 5,110 | 5,150 | 5,050 | 5,090 | 1,000,800 |
| 2008/06/02 | 5,120 | 5,220 | 5,080 | 5,170 | 1,602,400 |
| 2008/05/30 | 5,110 | 5,160 | 5,080 | 5,120 | 863,200 |
| 2008/05/29 | 5,040 | 5,130 | 5,020 | 5,090 | 968,700 |
| 2008/05/28 | 5,050 | 5,070 | 4,970 | 5,010 | 825,900 |
| 2008/05/27 | 5,010 | 5,090 | 5,010 | 5,060 | 609,200 |
| 2008/05/26 | 5,050 | 5,060 | 5,010 | 5,020 | 661,600 |
| 2008/05/23 | 5,080 | 5,120 | 5,060 | 5,080 | 714,300 |
| 2008/05/22 | 5,030 | 5,130 | 5,020 | 5,100 | 893,600 |
| 2008/05/21 | 5,000 | 5,100 | 5,000 | 5,060 | 649,300 |
| 2008/05/20 | 5,130 | 5,150 | 5,060 | 5,080 | 671,100 |
| 2008/05/19 | 5,150 | 5,170 | 5,130 | 5,150 | 566,300 |
| 2008/05/16 | 5,100 | 5,180 | 5,090 | 5,130 | 1,139,700 |
| 2008/05/15 | 5,090 | 5,220 | 5,060 | 5,180 | 1,659,300 |
| 2008/05/14 | 5,010 | 5,090 | 5,010 | 5,090 | 1,201,200 |
| 2008/05/13 | 4,910 | 5,030 | 4,890 | 5,010 | 1,815,500 |
| 2008/05/12 | 4,890 | 4,970 | 4,890 | 4,940 | 1,345,500 |
| 2008/05/09 | 4,810 | 4,970 | 4,790 | 4,940 | 3,093,100 |
| 2008/05/08 | 4,790 | 4,810 | 4,760 | 4,760 | 903,200 |
| 2008/05/07 | 4,820 | 4,860 | 4,770 | 4,820 | 1,171,600 |
| 2008/05/02 | 4,940 | 4,950 | 4,710 | 4,750 | 2,842,500 |
| 2008/05/01 | 4,830 | 4,930 | 4,830 | 4,890 | 1,214,700 |
| 2008/04/30 | 4,890 | 4,920 | 4,830 | 4,840 | 958,100 |
| 2008/04/28 | 5,000 | 5,000 | 4,890 | 4,920 | 712,500 |
| 2008/04/25 | 4,910 | 5,030 | 4,900 | 4,990 | 879,900 |
| 2008/04/24 | 4,930 | 4,960 | 4,880 | 4,930 | 528,200 |
| 2008/04/23 | 4,890 | 4,970 | 4,870 | 4,930 | 964,400 |
| 2008/04/22 | 4,910 | 4,980 | 4,880 | 4,940 | 1,297,100 |
| 2008/04/21 | 5,140 | 5,140 | 4,960 | 4,980 | 1,137,000 |
| 2008/04/18 | 5,080 | 5,110 | 4,990 | 5,040 | 950,400 |
| 2008/04/17 | 5,200 | 5,220 | 5,090 | 5,110 | 815,100 |
| 2008/04/16 | 5,120 | 5,140 | 5,070 | 5,090 | 458,100 |
| 2008/04/15 | 5,070 | 5,100 | 4,990 | 5,050 | 699,100 |
| 2008/04/14 | 5,080 | 5,130 | 5,050 | 5,090 | 499,000 |
| 2008/04/11 | 5,170 | 5,240 | 5,120 | 5,230 | 2,019,700 |
| 2008/04/10 | 5,140 | 5,140 | 5,050 | 5,090 | 1,265,000 |
| 2008/04/09 | 5,130 | 5,170 | 5,070 | 5,130 | 1,034,100 |
| 2008/04/08 | 5,080 | 5,100 | 5,040 | 5,100 | 542,400 |
| 2008/04/07 | 5,140 | 5,170 | 5,070 | 5,100 | 712,000 |
| 2008/04/04 | 4,990 | 5,130 | 4,980 | 5,120 | 881,800 |
| 2008/04/03 | 5,040 | 5,060 | 4,950 | 5,050 | 812,000 |
| 2008/04/02 | 5,120 | 5,120 | 4,980 | 5,010 | 1,122,200 |
| 2008/04/01 | 4,940 | 5,020 | 4,910 | 4,950 | 1,530,800 |
| 2008/03/31 | 4,850 | 4,870 | 4,800 | 4,840 | 1,253,100 |
| 2008/03/28 | 4,860 | 4,960 | 4,830 | 4,930 | 1,141,800 |
| 2008/03/27 | 4,820 | 4,880 | 4,780 | 4,880 | 1,108,800 |
| 2008/03/26 | 4,740 | 4,830 | 4,730 | 4,800 | 1,276,900 |
| 2008/03/25 | 4,790 | 4,790 | 4,720 | 4,770 | 1,259,200 |
| 2008/03/24 | 4,800 | 4,810 | 4,730 | 4,740 | 840,800 |
| 2008/03/21 | 4,890 | 4,910 | 4,790 | 4,820 | 941,500 |
| 2008/03/19 | 4,930 | 4,930 | 4,790 | 4,840 | 1,228,400 |
| 2008/03/18 | 4,720 | 4,780 | 4,720 | 4,760 | 1,514,300 |
| 2008/03/17 | 4,790 | 4,840 | 4,720 | 4,720 | 1,763,100 |
| 2008/03/14 | 5,070 | 5,110 | 4,890 | 4,940 | 5,560,500 |
| 2008/03/13 | 5,070 | 5,090 | 4,920 | 4,950 | 1,934,900 |
| 2008/03/12 | 5,200 | 5,220 | 5,120 | 5,170 | 1,394,900 |
| 2008/03/11 | 5,150 | 5,200 | 5,080 | 5,140 | 1,674,300 |
| 2008/03/10 | 5,260 | 5,330 | 5,200 | 5,250 | 1,188,400 |
| 2008/03/07 | 5,220 | 5,360 | 5,190 | 5,300 | 1,233,200 |
| 2008/03/06 | 5,330 | 5,350 | 5,220 | 5,320 | 1,165,900 |
| 2008/03/05 | 5,190 | 5,320 | 5,190 | 5,260 | 1,577,900 |
| 2008/03/04 | 5,200 | 5,260 | 5,130 | 5,220 | 1,482,000 |
| 2008/03/03 | 5,180 | 5,220 | 5,140 | 5,140 | 1,564,200 |
| 2008/02/29 | 5,340 | 5,400 | 5,280 | 5,320 | 1,422,900 |
| 2008/02/28 | 5,370 | 5,470 | 5,360 | 5,440 | 911,300 |
| 2008/02/27 | 5,420 | 5,460 | 5,370 | 5,440 | 963,100 |
| 2008/02/26 | 5,570 | 5,570 | 5,270 | 5,300 | 2,239,200 |
| 2008/02/25 | 5,500 | 5,580 | 5,490 | 5,580 | 1,623,800 |
| 2008/02/22 | 5,490 | 5,540 | 5,360 | 5,500 | 1,061,300 |
| 2008/02/21 | 5,510 | 5,590 | 5,510 | 5,540 | 1,108,300 |
| 2008/02/20 | 5,510 | 5,600 | 5,410 | 5,410 | 1,452,900 |
| 2008/02/19 | 5,580 | 5,590 | 5,500 | 5,500 | 893,200 |
| 2008/02/18 | 5,490 | 5,600 | 5,490 | 5,530 | 747,400 |
| 2008/02/15 | 5,470 | 5,620 | 5,460 | 5,580 | 1,081,600 |
| 2008/02/14 | 5,620 | 5,630 | 5,450 | 5,570 | 1,395,200 |
| 2008/02/13 | 5,430 | 5,440 | 5,370 | 5,420 | 1,085,100 |
| 2008/02/12 | 5,410 | 5,420 | 5,320 | 5,350 | 958,500 |
| 2008/02/08 | 5,250 | 5,370 | 5,250 | 5,340 | 2,040,800 |
| 2008/02/07 | 5,210 | 5,370 | 5,180 | 5,330 | 1,438,500 |
| 2008/02/06 | 5,240 | 5,320 | 5,170 | 5,170 | 2,007,300 |
| 2008/02/05 | 5,510 | 5,510 | 5,340 | 5,430 | 1,611,200 |
| 2008/02/04 | 5,350 | 5,530 | 5,350 | 5,510 | 1,504,800 |
| 2008/02/01 | 5,330 | 5,380 | 5,260 | 5,290 | 1,357,100 |
| 2008/01/31 | 5,250 | 5,510 | 5,230 | 5,430 | 1,364,000 |
| 2008/01/30 | 5,440 | 5,470 | 5,250 | 5,290 | 1,085,300 |
| 2008/01/29 | 5,460 | 5,470 | 5,270 | 5,340 | 1,061,000 |
| 2008/01/28 | 5,270 | 5,330 | 5,220 | 5,260 | 1,727,100 |
| 2008/01/25 | 5,350 | 5,360 | 5,210 | 5,260 | 1,399,700 |
| 2008/01/24 | 5,270 | 5,360 | 5,210 | 5,270 | 1,874,800 |
| 2008/01/23 | 5,440 | 5,450 | 5,090 | 5,190 | 2,356,800 |
| 2008/01/22 | 5,260 | 5,390 | 5,250 | 5,340 | 1,739,400 |
| 2008/01/21 | 5,520 | 5,630 | 5,510 | 5,560 | 1,695,000 |
| 2008/01/18 | 5,700 | 5,840 | 5,640 | 5,800 | 1,833,500 |
| 2008/01/17 | 5,850 | 5,930 | 5,770 | 5,900 | 1,732,300 |
| 2008/01/16 | 5,740 | 5,960 | 5,700 | 5,900 | 2,069,000 |
| 2008/01/15 | 5,740 | 5,740 | 5,630 | 5,730 | 1,308,700 |
| 2008/01/11 | 5,660 | 5,740 | 5,630 | 5,680 | 2,046,200 |
| 2008/01/10 | 5,760 | 5,780 | 5,690 | 5,690 | 836,200 |
| 2008/01/09 | 5,750 | 5,800 | 5,730 | 5,790 | 1,519,800 |
| 2008/01/08 | 5,770 | 5,870 | 5,730 | 5,850 | 1,330,800 |
| 2008/01/07 | 5,840 | 5,870 | 5,790 | 5,790 | 1,531,500 |
| 2008/01/04 | 6,200 | 6,200 | 5,880 | 5,940 | 701,100 |