味の素(2802)の株価時系列情報
味の素(2802)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,292 | 1,292 | 1,267 | 1,271 | 1,099,000 |
| 2007/12/27 | 1,298 | 1,299 | 1,288 | 1,291 | 1,737,000 |
| 2007/12/26 | 1,306 | 1,310 | 1,297 | 1,302 | 1,045,000 |
| 2007/12/25 | 1,308 | 1,317 | 1,304 | 1,306 | 1,255,000 |
| 2007/12/21 | 1,291 | 1,313 | 1,291 | 1,306 | 1,928,000 |
| 2007/12/20 | 1,302 | 1,313 | 1,287 | 1,290 | 3,310,000 |
| 2007/12/19 | 1,304 | 1,315 | 1,300 | 1,302 | 3,534,000 |
| 2007/12/18 | 1,309 | 1,329 | 1,301 | 1,329 | 2,259,000 |
| 2007/12/17 | 1,354 | 1,354 | 1,319 | 1,325 | 2,154,000 |
| 2007/12/14 | 1,392 | 1,404 | 1,343 | 1,348 | 10,604,000 |
| 2007/12/13 | 1,335 | 1,341 | 1,323 | 1,332 | 3,397,000 |
| 2007/12/12 | 1,313 | 1,340 | 1,298 | 1,334 | 4,312,000 |
| 2007/12/11 | 1,326 | 1,337 | 1,317 | 1,318 | 4,920,000 |
| 2007/12/10 | 1,270 | 1,316 | 1,251 | 1,311 | 5,917,000 |
| 2007/12/07 | 1,292 | 1,292 | 1,269 | 1,270 | 2,775,000 |
| 2007/12/06 | 1,251 | 1,279 | 1,245 | 1,276 | 4,217,000 |
| 2007/12/05 | 1,215 | 1,235 | 1,213 | 1,233 | 3,340,000 |
| 2007/12/04 | 1,206 | 1,215 | 1,206 | 1,211 | 2,689,000 |
| 2007/12/03 | 1,216 | 1,225 | 1,204 | 1,204 | 3,546,000 |
| 2007/11/30 | 1,205 | 1,219 | 1,204 | 1,216 | 3,113,000 |
| 2007/11/29 | 1,210 | 1,218 | 1,206 | 1,215 | 2,312,000 |
| 2007/11/28 | 1,227 | 1,227 | 1,192 | 1,205 | 2,779,000 |
| 2007/11/27 | 1,204 | 1,225 | 1,186 | 1,210 | 3,498,000 |
| 2007/11/26 | 1,215 | 1,235 | 1,208 | 1,208 | 3,902,000 |
| 2007/11/22 | 1,222 | 1,244 | 1,219 | 1,224 | 4,057,000 |
| 2007/11/21 | 1,231 | 1,232 | 1,206 | 1,211 | 3,001,000 |
| 2007/11/20 | 1,201 | 1,235 | 1,201 | 1,231 | 3,524,000 |
| 2007/11/19 | 1,246 | 1,246 | 1,223 | 1,230 | 2,036,000 |
| 2007/11/16 | 1,220 | 1,253 | 1,218 | 1,235 | 3,703,000 |
| 2007/11/15 | 1,231 | 1,242 | 1,226 | 1,228 | 3,977,000 |
| 2007/11/14 | 1,246 | 1,248 | 1,234 | 1,248 | 2,541,000 |
| 2007/11/13 | 1,229 | 1,240 | 1,220 | 1,233 | 3,107,000 |
| 2007/11/12 | 1,245 | 1,256 | 1,214 | 1,234 | 5,039,000 |
| 2007/11/09 | 1,205 | 1,284 | 1,200 | 1,262 | 5,998,000 |
| 2007/11/08 | 1,230 | 1,230 | 1,211 | 1,221 | 3,035,000 |
| 2007/11/07 | 1,262 | 1,268 | 1,240 | 1,252 | 3,241,000 |
| 2007/11/06 | 1,266 | 1,282 | 1,262 | 1,280 | 3,027,000 |
| 2007/11/05 | 1,281 | 1,288 | 1,273 | 1,274 | 2,119,000 |
| 2007/11/02 | 1,279 | 1,299 | 1,275 | 1,284 | 2,176,000 |
| 2007/11/01 | 1,285 | 1,310 | 1,285 | 1,302 | 2,027,000 |
| 2007/10/31 | 1,272 | 1,302 | 1,268 | 1,294 | 3,037,000 |
| 2007/10/30 | 1,280 | 1,280 | 1,261 | 1,266 | 3,594,000 |
| 2007/10/29 | 1,300 | 1,300 | 1,282 | 1,282 | 2,363,000 |
| 2007/10/26 | 1,293 | 1,300 | 1,281 | 1,286 | 2,892,000 |
| 2007/10/25 | 1,325 | 1,325 | 1,295 | 1,300 | 2,741,000 |
| 2007/10/24 | 1,325 | 1,328 | 1,304 | 1,312 | 2,061,000 |
| 2007/10/23 | 1,345 | 1,345 | 1,323 | 1,327 | 2,236,000 |
| 2007/10/22 | 1,300 | 1,308 | 1,287 | 1,305 | 2,160,000 |
| 2007/10/19 | 1,325 | 1,326 | 1,305 | 1,314 | 2,687,000 |
| 2007/10/18 | 1,337 | 1,342 | 1,329 | 1,342 | 1,698,000 |
| 2007/10/17 | 1,341 | 1,341 | 1,328 | 1,336 | 3,034,000 |
| 2007/10/16 | 1,343 | 1,343 | 1,332 | 1,336 | 2,387,000 |
| 2007/10/15 | 1,347 | 1,347 | 1,334 | 1,340 | 2,214,000 |
| 2007/10/12 | 1,339 | 1,339 | 1,327 | 1,333 | 5,298,000 |
| 2007/10/11 | 1,323 | 1,329 | 1,310 | 1,326 | 2,798,000 |
| 2007/10/10 | 1,329 | 1,329 | 1,319 | 1,322 | 2,429,000 |
| 2007/10/09 | 1,349 | 1,350 | 1,320 | 1,323 | 4,611,000 |
| 2007/10/05 | 1,350 | 1,355 | 1,341 | 1,341 | 3,487,000 |
| 2007/10/04 | 1,343 | 1,357 | 1,341 | 1,355 | 5,102,000 |
| 2007/10/03 | 1,340 | 1,372 | 1,334 | 1,338 | 8,780,000 |
| 2007/10/02 | 1,432 | 1,433 | 1,397 | 1,399 | 5,310,000 |
| 2007/10/01 | 1,441 | 1,454 | 1,440 | 1,452 | 2,060,000 |
| 2007/09/28 | 1,430 | 1,444 | 1,419 | 1,440 | 2,605,000 |
| 2007/09/27 | 1,392 | 1,418 | 1,392 | 1,415 | 2,210,000 |
| 2007/09/26 | 1,413 | 1,419 | 1,399 | 1,406 | 1,533,000 |
| 2007/09/25 | 1,419 | 1,419 | 1,403 | 1,413 | 1,655,000 |
| 2007/09/21 | 1,396 | 1,398 | 1,376 | 1,398 | 4,005,000 |
| 2007/09/20 | 1,415 | 1,423 | 1,379 | 1,397 | 4,034,000 |
| 2007/09/19 | 1,435 | 1,444 | 1,418 | 1,431 | 2,102,000 |
| 2007/09/18 | 1,415 | 1,428 | 1,408 | 1,415 | 2,576,000 |
| 2007/09/14 | 1,425 | 1,458 | 1,411 | 1,450 | 7,010,000 |
| 2007/09/13 | 1,447 | 1,456 | 1,423 | 1,425 | 2,059,000 |
| 2007/09/12 | 1,434 | 1,447 | 1,429 | 1,436 | 2,436,000 |
| 2007/09/11 | 1,432 | 1,433 | 1,407 | 1,427 | 2,749,000 |
| 2007/09/10 | 1,403 | 1,418 | 1,400 | 1,412 | 1,910,000 |
| 2007/09/07 | 1,436 | 1,445 | 1,427 | 1,438 | 2,228,000 |
| 2007/09/06 | 1,433 | 1,461 | 1,424 | 1,456 | 3,353,000 |
| 2007/09/05 | 1,448 | 1,454 | 1,431 | 1,432 | 1,745,000 |
| 2007/09/04 | 1,460 | 1,474 | 1,450 | 1,468 | 1,713,000 |
| 2007/09/03 | 1,442 | 1,459 | 1,437 | 1,458 | 2,327,000 |
| 2007/08/31 | 1,466 | 1,477 | 1,451 | 1,465 | 2,544,000 |
| 2007/08/30 | 1,487 | 1,496 | 1,449 | 1,462 | 3,931,000 |
| 2007/08/29 | 1,442 | 1,481 | 1,432 | 1,479 | 4,640,000 |
| 2007/08/28 | 1,450 | 1,465 | 1,440 | 1,464 | 2,863,000 |
| 2007/08/27 | 1,407 | 1,444 | 1,406 | 1,437 | 3,096,000 |
| 2007/08/24 | 1,385 | 1,411 | 1,380 | 1,408 | 4,050,000 |
| 2007/08/23 | 1,343 | 1,387 | 1,343 | 1,381 | 2,875,000 |
| 2007/08/22 | 1,320 | 1,332 | 1,310 | 1,329 | 2,557,000 |
| 2007/08/21 | 1,330 | 1,348 | 1,320 | 1,329 | 2,153,000 |
| 2007/08/20 | 1,379 | 1,379 | 1,333 | 1,334 | 4,493,000 |
| 2007/08/17 | 1,376 | 1,392 | 1,299 | 1,299 | 5,336,000 |
| 2007/08/16 | 1,385 | 1,406 | 1,354 | 1,396 | 4,439,000 |
| 2007/08/15 | 1,391 | 1,400 | 1,378 | 1,388 | 4,472,000 |
| 2007/08/14 | 1,410 | 1,417 | 1,401 | 1,411 | 2,355,000 |
| 2007/08/13 | 1,439 | 1,454 | 1,421 | 1,446 | 3,193,000 |
| 2007/08/10 | 1,381 | 1,451 | 1,381 | 1,438 | 5,104,000 |
| 2007/08/09 | 1,412 | 1,440 | 1,412 | 1,421 | 4,356,000 |
| 2007/08/08 | 1,398 | 1,411 | 1,386 | 1,405 | 3,408,000 |
| 2007/08/07 | 1,403 | 1,407 | 1,389 | 1,390 | 2,577,000 |
| 2007/08/06 | 1,384 | 1,403 | 1,383 | 1,402 | 2,165,000 |
| 2007/08/03 | 1,408 | 1,415 | 1,391 | 1,404 | 3,568,000 |
| 2007/08/02 | 1,434 | 1,438 | 1,409 | 1,423 | 5,614,000 |
| 2007/08/01 | 1,424 | 1,430 | 1,411 | 1,414 | 4,610,000 |
| 2007/07/31 | 1,442 | 1,449 | 1,415 | 1,444 | 2,912,000 |
| 2007/07/30 | 1,450 | 1,454 | 1,425 | 1,442 | 3,464,000 |
| 2007/07/27 | 1,430 | 1,443 | 1,410 | 1,439 | 3,590,000 |
| 2007/07/26 | 1,470 | 1,471 | 1,455 | 1,460 | 2,915,000 |
| 2007/07/25 | 1,466 | 1,483 | 1,454 | 1,469 | 4,757,000 |
| 2007/07/24 | 1,451 | 1,465 | 1,450 | 1,465 | 2,080,000 |
| 2007/07/23 | 1,455 | 1,460 | 1,436 | 1,449 | 3,392,000 |
| 2007/07/20 | 1,450 | 1,465 | 1,440 | 1,461 | 4,730,000 |
| 2007/07/19 | 1,406 | 1,416 | 1,404 | 1,413 | 2,617,000 |
| 2007/07/18 | 1,390 | 1,396 | 1,383 | 1,384 | 2,635,000 |
| 2007/07/17 | 1,390 | 1,390 | 1,377 | 1,382 | 1,592,000 |
| 2007/07/13 | 1,398 | 1,401 | 1,384 | 1,389 | 2,890,000 |
| 2007/07/12 | 1,400 | 1,402 | 1,384 | 1,387 | 2,106,000 |
| 2007/07/11 | 1,404 | 1,410 | 1,392 | 1,392 | 2,226,000 |
| 2007/07/10 | 1,416 | 1,420 | 1,412 | 1,415 | 1,849,000 |
| 2007/07/09 | 1,408 | 1,419 | 1,404 | 1,415 | 2,553,000 |
| 2007/07/06 | 1,406 | 1,408 | 1,388 | 1,393 | 2,074,000 |
| 2007/07/05 | 1,405 | 1,411 | 1,401 | 1,411 | 1,752,000 |
| 2007/07/04 | 1,404 | 1,409 | 1,400 | 1,405 | 1,332,000 |
| 2007/07/03 | 1,419 | 1,419 | 1,403 | 1,404 | 1,410,000 |
| 2007/07/02 | 1,421 | 1,421 | 1,403 | 1,408 | 1,511,000 |
| 2007/06/29 | 1,420 | 1,421 | 1,406 | 1,421 | 2,571,000 |
| 2007/06/28 | 1,376 | 1,409 | 1,371 | 1,408 | 3,702,000 |
| 2007/06/27 | 1,381 | 1,381 | 1,363 | 1,364 | 3,922,000 |
| 2007/06/26 | 1,381 | 1,387 | 1,370 | 1,385 | 2,405,000 |
| 2007/06/25 | 1,390 | 1,398 | 1,370 | 1,370 | 2,884,000 |
| 2007/06/22 | 1,400 | 1,401 | 1,389 | 1,393 | 2,641,000 |
| 2007/06/21 | 1,413 | 1,413 | 1,400 | 1,403 | 2,329,000 |
| 2007/06/20 | 1,417 | 1,422 | 1,411 | 1,414 | 2,951,000 |
| 2007/06/19 | 1,422 | 1,423 | 1,410 | 1,417 | 2,447,000 |
| 2007/06/18 | 1,425 | 1,429 | 1,416 | 1,422 | 1,911,000 |
| 2007/06/15 | 1,434 | 1,439 | 1,419 | 1,421 | 2,310,000 |
| 2007/06/14 | 1,429 | 1,441 | 1,426 | 1,433 | 2,701,000 |
| 2007/06/13 | 1,442 | 1,442 | 1,410 | 1,425 | 6,852,000 |
| 2007/06/12 | 1,470 | 1,471 | 1,443 | 1,446 | 2,986,000 |
| 2007/06/11 | 1,456 | 1,476 | 1,454 | 1,470 | 4,487,000 |
| 2007/06/08 | 1,411 | 1,438 | 1,410 | 1,432 | 7,260,000 |
| 2007/06/07 | 1,412 | 1,416 | 1,405 | 1,410 | 1,902,000 |
| 2007/06/06 | 1,432 | 1,437 | 1,416 | 1,419 | 2,723,000 |
| 2007/06/05 | 1,415 | 1,446 | 1,414 | 1,429 | 3,863,000 |
| 2007/06/04 | 1,409 | 1,421 | 1,404 | 1,405 | 4,018,000 |
| 2007/06/01 | 1,413 | 1,418 | 1,401 | 1,401 | 2,942,000 |
| 2007/05/31 | 1,408 | 1,414 | 1,402 | 1,406 | 3,471,000 |
| 2007/05/30 | 1,425 | 1,425 | 1,394 | 1,400 | 6,175,000 |
| 2007/05/29 | 1,410 | 1,431 | 1,395 | 1,425 | 4,450,000 |
| 2007/05/28 | 1,428 | 1,428 | 1,410 | 1,416 | 4,467,000 |
| 2007/05/25 | 1,454 | 1,454 | 1,428 | 1,429 | 3,210,000 |
| 2007/05/24 | 1,475 | 1,475 | 1,448 | 1,454 | 3,416,000 |
| 2007/05/23 | 1,494 | 1,498 | 1,476 | 1,480 | 2,394,000 |
| 2007/05/22 | 1,480 | 1,498 | 1,462 | 1,494 | 2,179,000 |
| 2007/05/21 | 1,474 | 1,479 | 1,462 | 1,476 | 1,906,000 |
| 2007/05/18 | 1,478 | 1,485 | 1,466 | 1,473 | 1,625,000 |
| 2007/05/17 | 1,467 | 1,474 | 1,457 | 1,459 | 2,026,000 |
| 2007/05/16 | 1,476 | 1,482 | 1,457 | 1,476 | 1,535,000 |
| 2007/05/15 | 1,498 | 1,498 | 1,465 | 1,475 | 2,637,000 |
| 2007/05/14 | 1,484 | 1,522 | 1,484 | 1,510 | 3,206,000 |
| 2007/05/11 | 1,469 | 1,473 | 1,440 | 1,447 | 3,089,000 |
| 2007/05/10 | 1,494 | 1,497 | 1,469 | 1,470 | 2,049,000 |
| 2007/05/09 | 1,463 | 1,497 | 1,463 | 1,489 | 2,220,000 |
| 2007/05/08 | 1,456 | 1,470 | 1,456 | 1,470 | 1,942,000 |
| 2007/05/07 | 1,459 | 1,472 | 1,452 | 1,464 | 2,747,000 |
| 2007/05/02 | 1,456 | 1,467 | 1,452 | 1,460 | 1,552,000 |
| 2007/05/01 | 1,475 | 1,475 | 1,450 | 1,452 | 2,641,000 |
| 2007/04/27 | 1,505 | 1,507 | 1,476 | 1,477 | 2,699,000 |
| 2007/04/26 | 1,480 | 1,504 | 1,472 | 1,498 | 3,199,000 |
| 2007/04/25 | 1,459 | 1,475 | 1,452 | 1,469 | 2,074,000 |
| 2007/04/24 | 1,470 | 1,476 | 1,450 | 1,465 | 2,076,000 |
| 2007/04/23 | 1,485 | 1,497 | 1,474 | 1,477 | 1,665,000 |
| 2007/04/20 | 1,477 | 1,495 | 1,471 | 1,491 | 2,579,000 |
| 2007/04/19 | 1,490 | 1,491 | 1,451 | 1,464 | 3,578,000 |
| 2007/04/18 | 1,483 | 1,507 | 1,471 | 1,499 | 2,425,000 |
| 2007/04/17 | 1,514 | 1,514 | 1,474 | 1,484 | 3,263,000 |
| 2007/04/16 | 1,481 | 1,538 | 1,479 | 1,509 | 3,599,000 |
| 2007/04/13 | 1,477 | 1,481 | 1,462 | 1,470 | 2,387,000 |
| 2007/04/12 | 1,474 | 1,486 | 1,460 | 1,467 | 1,529,000 |
| 2007/04/11 | 1,480 | 1,491 | 1,473 | 1,478 | 2,064,000 |
| 2007/04/10 | 1,490 | 1,502 | 1,482 | 1,493 | 1,714,000 |
| 2007/04/09 | 1,480 | 1,501 | 1,479 | 1,497 | 2,519,000 |
| 2007/04/06 | 1,486 | 1,488 | 1,472 | 1,485 | 2,099,000 |
| 2007/04/05 | 1,467 | 1,491 | 1,461 | 1,487 | 4,245,000 |
| 2007/04/04 | 1,460 | 1,470 | 1,445 | 1,455 | 7,861,000 |
| 2007/04/03 | 1,487 | 1,494 | 1,471 | 1,480 | 9,829,000 |
| 2007/04/02 | 1,456 | 1,513 | 1,450 | 1,504 | 18,102,000 |
| 2007/03/30 | 1,362 | 1,363 | 1,345 | 1,356 | 4,209,000 |
| 2007/03/29 | 1,380 | 1,380 | 1,351 | 1,361 | 3,927,000 |
| 2007/03/28 | 1,384 | 1,398 | 1,369 | 1,381 | 4,307,000 |
| 2007/03/27 | 1,420 | 1,426 | 1,378 | 1,387 | 4,573,000 |
| 2007/03/26 | 1,430 | 1,432 | 1,418 | 1,430 | 1,860,000 |
| 2007/03/23 | 1,424 | 1,425 | 1,418 | 1,424 | 1,380,000 |
| 2007/03/22 | 1,423 | 1,427 | 1,409 | 1,414 | 2,284,000 |
| 2007/03/20 | 1,416 | 1,420 | 1,408 | 1,411 | 1,847,000 |
| 2007/03/19 | 1,381 | 1,411 | 1,379 | 1,408 | 2,410,000 |
| 2007/03/16 | 1,379 | 1,397 | 1,372 | 1,382 | 3,093,000 |
| 2007/03/15 | 1,380 | 1,399 | 1,374 | 1,399 | 2,969,000 |
| 2007/03/14 | 1,380 | 1,389 | 1,365 | 1,379 | 5,634,000 |
| 2007/03/13 | 1,414 | 1,414 | 1,392 | 1,400 | 3,118,000 |
| 2007/03/12 | 1,403 | 1,413 | 1,397 | 1,402 | 4,438,000 |
| 2007/03/09 | 1,403 | 1,404 | 1,373 | 1,383 | 8,736,000 |
| 2007/03/08 | 1,417 | 1,418 | 1,400 | 1,414 | 3,286,000 |
| 2007/03/07 | 1,431 | 1,434 | 1,411 | 1,415 | 4,022,000 |
| 2007/03/06 | 1,447 | 1,448 | 1,411 | 1,429 | 4,316,000 |
| 2007/03/05 | 1,436 | 1,441 | 1,401 | 1,428 | 4,385,000 |
| 2007/03/02 | 1,468 | 1,468 | 1,441 | 1,456 | 5,461,000 |
| 2007/03/01 | 1,447 | 1,460 | 1,429 | 1,455 | 3,988,000 |
| 2007/02/28 | 1,409 | 1,463 | 1,409 | 1,463 | 4,393,000 |
| 2007/02/27 | 1,488 | 1,488 | 1,475 | 1,482 | 2,982,000 |
| 2007/02/26 | 1,499 | 1,500 | 1,487 | 1,489 | 2,934,000 |
| 2007/02/23 | 1,514 | 1,514 | 1,497 | 1,503 | 3,124,000 |
| 2007/02/22 | 1,525 | 1,526 | 1,506 | 1,523 | 2,487,000 |
| 2007/02/21 | 1,515 | 1,523 | 1,504 | 1,519 | 1,855,000 |
| 2007/02/20 | 1,519 | 1,519 | 1,502 | 1,515 | 1,650,000 |
| 2007/02/19 | 1,513 | 1,524 | 1,506 | 1,515 | 2,065,000 |
| 2007/02/16 | 1,503 | 1,531 | 1,502 | 1,526 | 3,050,000 |
| 2007/02/15 | 1,481 | 1,497 | 1,478 | 1,495 | 2,232,000 |
| 2007/02/14 | 1,473 | 1,486 | 1,471 | 1,480 | 1,896,000 |
| 2007/02/13 | 1,457 | 1,484 | 1,455 | 1,472 | 2,637,000 |
| 2007/02/09 | 1,474 | 1,483 | 1,454 | 1,477 | 3,824,000 |
| 2007/02/08 | 1,478 | 1,484 | 1,462 | 1,474 | 3,441,000 |
| 2007/02/07 | 1,482 | 1,485 | 1,464 | 1,478 | 4,307,000 |
| 2007/02/06 | 1,500 | 1,509 | 1,485 | 1,494 | 3,950,000 |
| 2007/02/05 | 1,526 | 1,526 | 1,497 | 1,505 | 4,028,000 |
| 2007/02/02 | 1,562 | 1,563 | 1,512 | 1,513 | 4,521,000 |
| 2007/02/01 | 1,528 | 1,560 | 1,512 | 1,553 | 4,425,000 |
| 2007/01/31 | 1,533 | 1,539 | 1,483 | 1,521 | 3,567,000 |
| 2007/01/30 | 1,540 | 1,547 | 1,530 | 1,542 | 1,579,000 |
| 2007/01/29 | 1,545 | 1,550 | 1,523 | 1,541 | 2,803,000 |
| 2007/01/26 | 1,509 | 1,547 | 1,508 | 1,545 | 3,651,000 |
| 2007/01/25 | 1,515 | 1,519 | 1,502 | 1,508 | 2,241,000 |
| 2007/01/24 | 1,524 | 1,534 | 1,514 | 1,514 | 2,841,000 |
| 2007/01/23 | 1,520 | 1,520 | 1,502 | 1,516 | 4,392,000 |
| 2007/01/22 | 1,530 | 1,538 | 1,527 | 1,530 | 2,430,000 |
| 2007/01/19 | 1,557 | 1,565 | 1,519 | 1,523 | 3,556,000 |
| 2007/01/18 | 1,562 | 1,565 | 1,551 | 1,562 | 2,270,000 |
| 2007/01/17 | 1,560 | 1,572 | 1,544 | 1,562 | 2,536,000 |
| 2007/01/16 | 1,565 | 1,574 | 1,563 | 1,565 | 1,901,000 |
| 2007/01/15 | 1,560 | 1,583 | 1,548 | 1,578 | 1,687,000 |
| 2007/01/12 | 1,546 | 1,581 | 1,527 | 1,561 | 4,727,000 |
| 2007/01/11 | 1,559 | 1,575 | 1,540 | 1,545 | 4,090,000 |
| 2007/01/10 | 1,614 | 1,615 | 1,548 | 1,560 | 5,536,000 |
| 2007/01/09 | 1,626 | 1,639 | 1,615 | 1,633 | 3,793,000 |
| 2007/01/05 | 1,610 | 1,640 | 1,603 | 1,625 | 4,472,000 |
| 2007/01/04 | 1,575 | 1,602 | 1,575 | 1,602 | 1,165,000 |