コナミグループ(9766)の株価時系列情報
コナミグループ(9766)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 | 2,215 | 2,280 | 2,215 | 2,280 | 301,700 |
| 2008/12/29 | 2,285 | 2,285 | 2,215 | 2,235 | 296,700 |
| 2008/12/26 | 2,250 | 2,290 | 2,235 | 2,275 | 308,000 |
| 2008/12/25 | 2,250 | 2,260 | 2,210 | 2,235 | 222,300 |
| 2008/12/24 | 2,185 | 2,235 | 2,185 | 2,205 | 460,300 |
| 2008/12/22 | 2,185 | 2,270 | 2,180 | 2,250 | 770,900 |
| 2008/12/19 | 2,140 | 2,195 | 2,110 | 2,145 | 1,038,900 |
| 2008/12/18 | 2,150 | 2,235 | 2,150 | 2,180 | 1,273,400 |
| 2008/12/17 | 2,240 | 2,270 | 2,155 | 2,200 | 1,105,100 |
| 2008/12/16 | 2,250 | 2,280 | 2,205 | 2,255 | 892,400 |
| 2008/12/15 | 2,125 | 2,250 | 2,110 | 2,230 | 1,095,500 |
| 2008/12/12 | 2,080 | 2,150 | 2,000 | 2,045 | 3,514,800 |
| 2008/12/11 | 2,225 | 2,260 | 2,170 | 2,200 | 1,447,100 |
| 2008/12/10 | 2,225 | 2,280 | 2,185 | 2,265 | 1,084,800 |
| 2008/12/09 | 2,205 | 2,290 | 2,205 | 2,275 | 1,764,000 |
| 2008/12/08 | 2,080 | 2,210 | 2,040 | 2,175 | 1,602,500 |
| 2008/12/05 | 2,110 | 2,125 | 2,060 | 2,060 | 1,493,200 |
| 2008/12/04 | 1,991 | 2,080 | 1,988 | 2,030 | 1,315,200 |
| 2008/12/03 | 1,981 | 1,997 | 1,914 | 1,961 | 1,258,400 |
| 2008/12/02 | 1,905 | 2,030 | 1,905 | 1,984 | 2,223,700 |
| 2008/12/01 | 2,140 | 2,140 | 2,060 | 2,075 | 641,900 |
| 2008/11/28 | 2,155 | 2,160 | 2,105 | 2,160 | 651,300 |
| 2008/11/27 | 2,105 | 2,165 | 2,095 | 2,115 | 816,500 |
| 2008/11/26 | 2,095 | 2,175 | 2,065 | 2,105 | 1,070,700 |
| 2008/11/25 | 2,060 | 2,100 | 2,000 | 2,090 | 1,346,600 |
| 2008/11/21 | 1,823 | 2,000 | 1,775 | 1,951 | 1,797,500 |
| 2008/11/20 | 1,935 | 2,015 | 1,913 | 1,913 | 4,006,000 |
| 2008/11/19 | 2,080 | 2,115 | 2,025 | 2,075 | 1,440,500 |
| 2008/11/18 | 2,020 | 2,070 | 1,995 | 2,040 | 1,453,800 |
| 2008/11/17 | 2,075 | 2,205 | 2,000 | 2,100 | 1,993,900 |
| 2008/11/14 | 2,145 | 2,270 | 2,035 | 2,070 | 2,854,600 |
| 2008/11/13 | 2,320 | 2,320 | 2,065 | 2,140 | 2,667,400 |
| 2008/11/12 | 2,130 | 2,280 | 2,090 | 2,280 | 2,502,200 |
| 2008/11/11 | 2,100 | 2,205 | 2,030 | 2,130 | 2,325,000 |
| 2008/11/10 | 2,095 | 2,160 | 2,075 | 2,160 | 1,982,700 |
| 2008/11/07 | 1,901 | 1,955 | 1,803 | 1,922 | 2,359,100 |
| 2008/11/06 | 1,950 | 1,950 | 1,856 | 1,900 | 2,856,100 |
| 2008/11/05 | 2,000 | 2,065 | 1,996 | 2,055 | 2,062,300 |
| 2008/11/04 | 1,897 | 1,948 | 1,807 | 1,940 | 1,550,200 |
| 2008/10/31 | 1,770 | 1,850 | 1,701 | 1,717 | 1,713,500 |
| 2008/10/30 | 1,807 | 1,904 | 1,750 | 1,869 | 2,035,300 |
| 2008/10/29 | 1,645 | 1,720 | 1,575 | 1,701 | 2,563,300 |
| 2008/10/28 | 1,446 | 1,537 | 1,347 | 1,523 | 2,400,800 |
| 2008/10/27 | 1,500 | 1,601 | 1,400 | 1,445 | 3,544,300 |
| 2008/10/24 | 1,701 | 1,742 | 1,520 | 1,520 | 3,524,400 |
| 2008/10/23 | 1,848 | 1,855 | 1,731 | 1,820 | 3,220,200 |
| 2008/10/22 | 2,040 | 2,060 | 1,969 | 1,969 | 3,142,700 |
| 2008/10/21 | 2,085 | 2,120 | 1,962 | 2,040 | 1,921,000 |
| 2008/10/20 | 1,943 | 2,070 | 1,891 | 2,045 | 2,523,100 |
| 2008/10/17 | 1,821 | 1,912 | 1,819 | 1,912 | 2,279,700 |
| 2008/10/16 | 1,795 | 1,880 | 1,759 | 1,759 | 2,636,600 |
| 2008/10/15 | 2,050 | 2,115 | 1,971 | 2,095 | 1,351,600 |
| 2008/10/14 | 1,980 | 2,085 | 1,951 | 2,065 | 1,446,300 |
| 2008/10/10 | 1,675 | 1,890 | 1,655 | 1,801 | 4,251,500 |
| 2008/10/09 | 2,040 | 2,145 | 1,987 | 2,015 | 1,883,700 |
| 2008/10/08 | 2,310 | 2,325 | 2,080 | 2,080 | 2,285,000 |
| 2008/10/07 | 2,495 | 2,550 | 2,360 | 2,430 | 1,557,100 |
| 2008/10/06 | 2,765 | 2,785 | 2,500 | 2,595 | 1,991,300 |
| 2008/10/03 | 2,630 | 2,765 | 2,600 | 2,730 | 1,502,000 |
| 2008/10/02 | 2,620 | 2,785 | 2,615 | 2,660 | 1,402,500 |
| 2008/10/01 | 2,640 | 2,680 | 2,620 | 2,660 | 1,141,100 |
| 2008/09/30 | 2,550 | 2,640 | 2,515 | 2,605 | 1,855,300 |
| 2008/09/29 | 2,755 | 2,870 | 2,755 | 2,800 | 1,077,000 |
| 2008/09/26 | 2,790 | 2,825 | 2,735 | 2,770 | 1,116,400 |
| 2008/09/25 | 2,805 | 2,835 | 2,740 | 2,780 | 996,500 |
| 2008/09/24 | 2,740 | 2,790 | 2,680 | 2,780 | 1,980,200 |
| 2008/09/22 | 2,685 | 2,690 | 2,620 | 2,670 | 1,019,900 |
| 2008/09/19 | 2,635 | 2,645 | 2,525 | 2,575 | 1,402,600 |
| 2008/09/18 | 2,520 | 2,615 | 2,480 | 2,585 | 1,839,400 |
| 2008/09/17 | 2,540 | 2,615 | 2,490 | 2,600 | 1,997,400 |
| 2008/09/16 | 2,490 | 2,530 | 2,440 | 2,500 | 1,404,600 |
| 2008/09/12 | 2,655 | 2,700 | 2,625 | 2,650 | 3,171,600 |
| 2008/09/11 | 2,660 | 2,680 | 2,590 | 2,615 | 2,152,400 |
| 2008/09/10 | 2,765 | 2,770 | 2,655 | 2,710 | 2,171,600 |
| 2008/09/09 | 2,950 | 2,955 | 2,850 | 2,855 | 1,679,500 |
| 2008/09/08 | 3,000 | 3,080 | 2,965 | 3,050 | 1,048,600 |
| 2008/09/05 | 3,070 | 3,100 | 2,940 | 2,980 | 1,870,000 |
| 2008/09/04 | 3,160 | 3,200 | 3,120 | 3,150 | 835,500 |
| 2008/09/03 | 3,220 | 3,240 | 3,160 | 3,180 | 740,700 |
| 2008/09/02 | 3,260 | 3,280 | 3,140 | 3,170 | 1,395,800 |
| 2008/09/01 | 3,310 | 3,370 | 3,300 | 3,330 | 556,400 |
| 2008/08/29 | 3,360 | 3,390 | 3,310 | 3,360 | 987,100 |
| 2008/08/28 | 3,320 | 3,330 | 3,270 | 3,310 | 581,900 |
| 2008/08/27 | 3,190 | 3,330 | 3,190 | 3,320 | 893,000 |
| 2008/08/26 | 3,150 | 3,270 | 3,140 | 3,230 | 722,900 |
| 2008/08/25 | 3,210 | 3,230 | 3,180 | 3,210 | 517,200 |
| 2008/08/22 | 3,210 | 3,220 | 3,160 | 3,160 | 507,500 |
| 2008/08/21 | 3,290 | 3,290 | 3,210 | 3,210 | 526,500 |
| 2008/08/20 | 3,200 | 3,320 | 3,190 | 3,280 | 927,300 |
| 2008/08/19 | 3,250 | 3,280 | 3,180 | 3,230 | 1,508,300 |
| 2008/08/18 | 3,320 | 3,390 | 3,300 | 3,350 | 1,036,900 |
| 2008/08/15 | 3,500 | 3,500 | 3,360 | 3,400 | 842,300 |
| 2008/08/14 | 3,480 | 3,550 | 3,460 | 3,500 | 652,000 |
| 2008/08/13 | 3,500 | 3,550 | 3,450 | 3,460 | 789,200 |
| 2008/08/12 | 3,640 | 3,640 | 3,520 | 3,590 | 577,300 |
| 2008/08/11 | 3,510 | 3,610 | 3,500 | 3,610 | 886,300 |
| 2008/08/08 | 3,460 | 3,520 | 3,380 | 3,470 | 2,165,100 |
| 2008/08/07 | 3,610 | 3,640 | 3,450 | 3,500 | 1,209,700 |
| 2008/08/06 | 3,690 | 3,820 | 3,550 | 3,570 | 2,646,500 |
| 2008/08/05 | 3,490 | 3,590 | 3,440 | 3,440 | 1,366,400 |
| 2008/08/04 | 3,410 | 3,440 | 3,300 | 3,410 | 1,065,500 |
| 2008/08/01 | 3,390 | 3,400 | 3,310 | 3,380 | 789,800 |
| 2008/07/31 | 3,450 | 3,470 | 3,380 | 3,420 | 1,186,100 |
| 2008/07/30 | 3,360 | 3,440 | 3,360 | 3,440 | 450,100 |
| 2008/07/29 | 3,380 | 3,400 | 3,270 | 3,310 | 742,900 |
| 2008/07/28 | 3,370 | 3,430 | 3,370 | 3,390 | 835,900 |
| 2008/07/25 | 3,300 | 3,390 | 3,290 | 3,360 | 902,400 |
| 2008/07/24 | 3,310 | 3,310 | 3,220 | 3,290 | 923,200 |
| 2008/07/23 | 3,290 | 3,320 | 3,270 | 3,300 | 750,300 |
| 2008/07/22 | 3,260 | 3,260 | 3,180 | 3,250 | 727,600 |
| 2008/07/18 | 3,200 | 3,260 | 3,170 | 3,210 | 911,300 |
| 2008/07/17 | 3,210 | 3,250 | 3,160 | 3,230 | 1,279,700 |
| 2008/07/16 | 3,240 | 3,260 | 3,170 | 3,250 | 1,089,700 |
| 2008/07/15 | 3,380 | 3,430 | 3,270 | 3,290 | 938,000 |
| 2008/07/14 | 3,300 | 3,390 | 3,300 | 3,340 | 890,600 |
| 2008/07/11 | 3,280 | 3,360 | 3,230 | 3,300 | 2,419,700 |
| 2008/07/10 | 3,330 | 3,340 | 3,180 | 3,240 | 2,510,800 |
| 2008/07/09 | 3,600 | 3,600 | 3,350 | 3,420 | 2,427,700 |
| 2008/07/08 | 3,680 | 3,710 | 3,540 | 3,590 | 1,005,200 |
| 2008/07/07 | 3,600 | 3,690 | 3,580 | 3,660 | 763,100 |
| 2008/07/04 | 3,670 | 3,720 | 3,590 | 3,620 | 1,083,700 |
| 2008/07/03 | 3,590 | 3,760 | 3,590 | 3,710 | 1,050,600 |
| 2008/07/02 | 3,640 | 3,660 | 3,600 | 3,620 | 984,400 |
| 2008/07/01 | 3,720 | 3,750 | 3,620 | 3,660 | 729,400 |
| 2008/06/30 | 3,750 | 3,750 | 3,690 | 3,710 | 526,500 |
| 2008/06/27 | 3,720 | 3,800 | 3,690 | 3,780 | 1,114,700 |
| 2008/06/26 | 3,800 | 3,810 | 3,710 | 3,750 | 879,300 |
| 2008/06/25 | 3,790 | 3,830 | 3,740 | 3,780 | 915,700 |
| 2008/06/24 | 3,780 | 3,820 | 3,710 | 3,780 | 477,200 |
| 2008/06/23 | 3,810 | 3,880 | 3,760 | 3,790 | 773,800 |
| 2008/06/20 | 3,910 | 3,950 | 3,830 | 3,850 | 1,025,400 |
| 2008/06/19 | 3,900 | 3,940 | 3,870 | 3,900 | 1,121,000 |
| 2008/06/18 | 3,800 | 4,000 | 3,790 | 3,890 | 1,111,700 |
| 2008/06/17 | 3,840 | 3,870 | 3,790 | 3,840 | 1,134,000 |
| 2008/06/16 | 3,710 | 3,840 | 3,680 | 3,800 | 1,351,900 |
| 2008/06/13 | 3,670 | 3,680 | 3,610 | 3,630 | 5,289,900 |
| 2008/06/12 | 3,640 | 3,660 | 3,600 | 3,620 | 1,011,500 |
| 2008/06/11 | 3,700 | 3,750 | 3,620 | 3,750 | 1,492,900 |
| 2008/06/10 | 3,690 | 3,700 | 3,610 | 3,650 | 767,900 |
| 2008/06/09 | 3,650 | 3,680 | 3,600 | 3,680 | 627,500 |
| 2008/06/06 | 3,650 | 3,720 | 3,610 | 3,710 | 1,591,200 |
| 2008/06/05 | 3,600 | 3,630 | 3,510 | 3,560 | 1,502,000 |
| 2008/06/04 | 3,700 | 3,700 | 3,580 | 3,630 | 1,386,600 |
| 2008/06/03 | 3,680 | 3,750 | 3,630 | 3,660 | 1,278,400 |
| 2008/06/02 | 3,860 | 3,860 | 3,760 | 3,780 | 814,000 |
| 2008/05/30 | 3,930 | 3,930 | 3,800 | 3,850 | 1,330,200 |
| 2008/05/29 | 3,860 | 3,880 | 3,800 | 3,830 | 1,237,300 |
| 2008/05/28 | 3,790 | 3,850 | 3,750 | 3,790 | 901,200 |
| 2008/05/27 | 3,820 | 3,830 | 3,760 | 3,790 | 977,100 |
| 2008/05/26 | 3,920 | 3,930 | 3,810 | 3,820 | 851,700 |
| 2008/05/23 | 3,950 | 4,010 | 3,890 | 3,910 | 1,455,200 |
| 2008/05/22 | 4,090 | 4,140 | 3,990 | 4,100 | 1,327,400 |
| 2008/05/21 | 3,950 | 4,080 | 3,940 | 4,040 | 979,600 |
| 2008/05/20 | 4,040 | 4,090 | 3,990 | 4,000 | 1,173,000 |
| 2008/05/19 | 4,050 | 4,110 | 3,930 | 3,960 | 1,174,300 |
| 2008/05/16 | 3,990 | 4,050 | 3,950 | 3,950 | 2,260,400 |
| 2008/05/15 | 3,820 | 3,850 | 3,720 | 3,740 | 999,000 |
| 2008/05/14 | 3,850 | 3,890 | 3,810 | 3,890 | 1,375,900 |
| 2008/05/13 | 3,750 | 3,780 | 3,670 | 3,760 | 1,277,100 |
| 2008/05/12 | 3,560 | 3,680 | 3,560 | 3,650 | 703,800 |
| 2008/05/09 | 3,610 | 3,660 | 3,550 | 3,580 | 1,595,600 |
| 2008/05/08 | 3,650 | 3,680 | 3,580 | 3,650 | 1,892,700 |
| 2008/05/07 | 3,950 | 3,950 | 3,690 | 3,720 | 1,125,800 |
| 2008/05/02 | 3,790 | 3,860 | 3,720 | 3,800 | 1,060,600 |
| 2008/05/01 | 3,740 | 3,790 | 3,700 | 3,750 | 794,800 |
| 2008/04/30 | 3,660 | 3,760 | 3,650 | 3,720 | 1,075,200 |
| 2008/04/28 | 3,850 | 3,860 | 3,630 | 3,690 | 1,452,700 |
| 2008/04/25 | 3,920 | 3,990 | 3,890 | 3,940 | 1,367,400 |
| 2008/04/24 | 3,960 | 3,990 | 3,870 | 3,970 | 953,700 |
| 2008/04/23 | 3,860 | 3,930 | 3,860 | 3,870 | 817,900 |
| 2008/04/22 | 3,820 | 3,960 | 3,810 | 3,940 | 1,393,000 |
| 2008/04/21 | 4,040 | 4,040 | 3,850 | 3,870 | 1,032,200 |
| 2008/04/18 | 3,950 | 4,010 | 3,900 | 3,940 | 1,226,000 |
| 2008/04/17 | 4,200 | 4,200 | 3,980 | 4,000 | 1,077,000 |
| 2008/04/16 | 4,170 | 4,180 | 4,110 | 4,120 | 536,000 |
| 2008/04/15 | 4,180 | 4,190 | 4,120 | 4,120 | 676,700 |
| 2008/04/14 | 4,150 | 4,210 | 4,130 | 4,130 | 1,228,300 |
| 2008/04/11 | 4,250 | 4,330 | 4,210 | 4,220 | 2,573,000 |
| 2008/04/10 | 4,330 | 4,330 | 4,160 | 4,170 | 1,493,500 |
| 2008/04/09 | 4,360 | 4,410 | 4,180 | 4,300 | 1,370,200 |
| 2008/04/08 | 4,240 | 4,380 | 4,240 | 4,320 | 1,155,500 |
| 2008/04/07 | 4,230 | 4,270 | 4,180 | 4,230 | 983,600 |
| 2008/04/04 | 4,150 | 4,350 | 4,130 | 4,330 | 1,130,700 |
| 2008/04/03 | 4,110 | 4,190 | 4,080 | 4,130 | 881,700 |
| 2008/04/02 | 4,110 | 4,150 | 4,070 | 4,130 | 1,627,700 |
| 2008/04/01 | 3,850 | 4,130 | 3,840 | 3,970 | 2,684,300 |
| 2008/03/31 | 3,840 | 3,870 | 3,730 | 3,750 | 1,092,700 |
| 2008/03/28 | 3,820 | 3,900 | 3,770 | 3,890 | 1,286,600 |
| 2008/03/27 | 3,830 | 3,840 | 3,760 | 3,820 | 973,200 |
| 2008/03/26 | 3,710 | 3,830 | 3,700 | 3,800 | 683,800 |
| 2008/03/25 | 3,870 | 3,870 | 3,810 | 3,840 | 783,000 |
| 2008/03/24 | 3,890 | 3,890 | 3,790 | 3,810 | 890,100 |
| 2008/03/21 | 3,880 | 3,910 | 3,790 | 3,880 | 1,252,600 |
| 2008/03/19 | 3,840 | 3,850 | 3,740 | 3,780 | 971,500 |
| 2008/03/18 | 3,670 | 3,750 | 3,630 | 3,690 | 1,438,700 |
| 2008/03/17 | 3,750 | 3,770 | 3,620 | 3,650 | 1,663,200 |
| 2008/03/14 | 3,840 | 3,960 | 3,770 | 3,780 | 5,266,000 |
| 2008/03/13 | 3,930 | 3,980 | 3,820 | 3,820 | 1,837,300 |
| 2008/03/12 | 4,100 | 4,120 | 3,960 | 3,980 | 1,839,500 |
| 2008/03/11 | 3,850 | 4,030 | 3,850 | 4,030 | 1,542,700 |
| 2008/03/10 | 3,880 | 3,940 | 3,830 | 3,910 | 1,568,700 |
| 2008/03/07 | 3,830 | 4,010 | 3,820 | 3,970 | 2,061,700 |
| 2008/03/06 | 3,770 | 3,970 | 3,760 | 3,920 | 1,796,500 |
| 2008/03/05 | 3,670 | 3,740 | 3,650 | 3,720 | 1,477,000 |
| 2008/03/04 | 3,650 | 3,730 | 3,500 | 3,580 | 2,110,800 |
| 2008/03/03 | 3,540 | 3,540 | 3,450 | 3,480 | 1,365,700 |
| 2008/02/29 | 3,500 | 3,520 | 3,450 | 3,490 | 1,480,400 |
| 2008/02/28 | 3,580 | 3,720 | 3,550 | 3,660 | 2,213,300 |
| 2008/02/27 | 3,420 | 3,530 | 3,400 | 3,490 | 1,061,900 |
| 2008/02/26 | 3,500 | 3,520 | 3,370 | 3,370 | 857,000 |
| 2008/02/25 | 3,470 | 3,520 | 3,430 | 3,490 | 1,165,100 |
| 2008/02/22 | 3,460 | 3,510 | 3,360 | 3,420 | 1,196,600 |
| 2008/02/21 | 3,400 | 3,500 | 3,390 | 3,470 | 813,700 |
| 2008/02/20 | 3,420 | 3,440 | 3,350 | 3,350 | 927,100 |
| 2008/02/19 | 3,410 | 3,440 | 3,390 | 3,400 | 537,800 |
| 2008/02/18 | 3,430 | 3,480 | 3,410 | 3,410 | 855,300 |
| 2008/02/15 | 3,310 | 3,370 | 3,240 | 3,350 | 701,800 |
| 2008/02/14 | 3,330 | 3,360 | 3,250 | 3,330 | 1,329,400 |
| 2008/02/13 | 3,420 | 3,430 | 3,190 | 3,230 | 1,676,300 |
| 2008/02/12 | 3,340 | 3,440 | 3,330 | 3,420 | 778,800 |
| 2008/02/08 | 3,350 | 3,470 | 3,350 | 3,390 | 2,497,300 |
| 2008/02/07 | 3,200 | 3,410 | 3,200 | 3,390 | 1,855,700 |
| 2008/02/06 | 3,270 | 3,310 | 3,160 | 3,160 | 1,728,500 |
| 2008/02/05 | 3,280 | 3,430 | 3,260 | 3,430 | 1,498,800 |
| 2008/02/04 | 3,170 | 3,260 | 3,120 | 3,250 | 895,700 |
| 2008/02/01 | 3,180 | 3,210 | 3,090 | 3,130 | 770,300 |
| 2008/01/31 | 3,040 | 3,200 | 2,995 | 3,200 | 1,050,700 |
| 2008/01/30 | 3,110 | 3,140 | 3,040 | 3,050 | 898,900 |
| 2008/01/29 | 2,930 | 3,060 | 2,920 | 3,060 | 794,100 |
| 2008/01/28 | 2,940 | 2,990 | 2,895 | 2,895 | 1,420,700 |
| 2008/01/25 | 3,000 | 3,010 | 2,920 | 2,980 | 1,673,500 |
| 2008/01/24 | 2,900 | 2,950 | 2,890 | 2,920 | 1,983,100 |
| 2008/01/23 | 2,975 | 2,980 | 2,840 | 2,895 | 1,647,000 |
| 2008/01/22 | 3,050 | 3,090 | 2,930 | 2,955 | 1,512,700 |
| 2008/01/21 | 3,200 | 3,200 | 3,110 | 3,150 | 1,194,400 |
| 2008/01/18 | 3,010 | 3,230 | 2,985 | 3,220 | 1,325,600 |
| 2008/01/17 | 3,100 | 3,120 | 3,010 | 3,080 | 1,069,900 |
| 2008/01/16 | 3,300 | 3,300 | 3,050 | 3,050 | 1,722,000 |
| 2008/01/15 | 3,320 | 3,350 | 3,260 | 3,290 | 1,262,000 |
| 2008/01/11 | 3,320 | 3,440 | 3,200 | 3,220 | 2,301,900 |
| 2008/01/10 | 3,420 | 3,470 | 3,350 | 3,350 | 1,216,800 |
| 2008/01/09 | 3,550 | 3,560 | 3,420 | 3,490 | 1,314,400 |
| 2008/01/08 | 3,550 | 3,600 | 3,520 | 3,600 | 925,800 |
| 2008/01/07 | 3,570 | 3,640 | 3,500 | 3,590 | 915,600 |
| 2008/01/04 | 3,610 | 3,690 | 3,450 | 3,560 | 810,700 |