花王(4452)の株価時系列情報
花王(4452)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 | 3,420 | 3,430 | 3,350 | 3,360 | 1,052,000 |
| 2007/12/27 | 3,470 | 3,480 | 3,430 | 3,460 | 899,000 |
| 2007/12/26 | 3,450 | 3,460 | 3,440 | 3,450 | 393,000 |
| 2007/12/25 | 3,470 | 3,480 | 3,440 | 3,460 | 1,028,000 |
| 2007/12/21 | 3,400 | 3,460 | 3,390 | 3,450 | 1,799,000 |
| 2007/12/20 | 3,470 | 3,470 | 3,390 | 3,400 | 1,987,000 |
| 2007/12/19 | 3,470 | 3,520 | 3,450 | 3,460 | 2,457,000 |
| 2007/12/18 | 3,420 | 3,490 | 3,420 | 3,490 | 2,630,000 |
| 2007/12/17 | 3,430 | 3,470 | 3,410 | 3,430 | 1,606,000 |
| 2007/12/14 | 3,400 | 3,450 | 3,400 | 3,430 | 3,587,000 |
| 2007/12/13 | 3,450 | 3,450 | 3,390 | 3,390 | 1,828,000 |
| 2007/12/12 | 3,410 | 3,460 | 3,400 | 3,450 | 1,438,000 |
| 2007/12/11 | 3,460 | 3,490 | 3,450 | 3,470 | 975,000 |
| 2007/12/10 | 3,430 | 3,460 | 3,430 | 3,450 | 1,048,000 |
| 2007/12/07 | 3,480 | 3,490 | 3,410 | 3,420 | 2,335,000 |
| 2007/12/06 | 3,470 | 3,480 | 3,440 | 3,470 | 1,435,000 |
| 2007/12/05 | 3,410 | 3,460 | 3,400 | 3,450 | 3,357,000 |
| 2007/12/04 | 3,280 | 3,370 | 3,280 | 3,350 | 2,039,000 |
| 2007/12/03 | 3,320 | 3,340 | 3,290 | 3,290 | 2,399,000 |
| 2007/11/30 | 3,380 | 3,400 | 3,340 | 3,360 | 2,136,000 |
| 2007/11/29 | 3,290 | 3,390 | 3,280 | 3,390 | 2,577,000 |
| 2007/11/28 | 3,270 | 3,340 | 3,270 | 3,340 | 2,935,000 |
| 2007/11/27 | 3,260 | 3,280 | 3,220 | 3,260 | 1,749,000 |
| 2007/11/26 | 3,290 | 3,300 | 3,230 | 3,260 | 2,358,000 |
| 2007/11/22 | 3,260 | 3,320 | 3,250 | 3,280 | 2,104,000 |
| 2007/11/21 | 3,260 | 3,300 | 3,240 | 3,260 | 1,599,000 |
| 2007/11/20 | 3,260 | 3,320 | 3,210 | 3,310 | 2,141,000 |
| 2007/11/19 | 3,240 | 3,310 | 3,230 | 3,270 | 1,777,000 |
| 2007/11/16 | 3,200 | 3,240 | 3,190 | 3,240 | 1,107,000 |
| 2007/11/15 | 3,190 | 3,240 | 3,170 | 3,200 | 2,122,000 |
| 2007/11/14 | 3,180 | 3,180 | 3,140 | 3,160 | 1,458,000 |
| 2007/11/13 | 3,160 | 3,180 | 3,150 | 3,170 | 1,487,000 |
| 2007/11/12 | 3,150 | 3,180 | 3,130 | 3,170 | 1,718,000 |
| 2007/11/09 | 3,210 | 3,230 | 3,180 | 3,180 | 2,968,000 |
| 2007/11/08 | 3,240 | 3,270 | 3,230 | 3,230 | 1,841,000 |
| 2007/11/07 | 3,250 | 3,290 | 3,240 | 3,270 | 1,598,000 |
| 2007/11/06 | 3,220 | 3,270 | 3,220 | 3,230 | 1,570,000 |
| 2007/11/05 | 3,210 | 3,260 | 3,210 | 3,250 | 1,197,000 |
| 2007/11/02 | 3,250 | 3,270 | 3,210 | 3,220 | 2,557,000 |
| 2007/11/01 | 3,310 | 3,340 | 3,270 | 3,280 | 1,396,000 |
| 2007/10/31 | 3,230 | 3,300 | 3,230 | 3,300 | 2,065,000 |
| 2007/10/30 | 3,240 | 3,250 | 3,210 | 3,220 | 2,651,000 |
| 2007/10/29 | 3,280 | 3,300 | 3,230 | 3,240 | 2,343,000 |
| 2007/10/26 | 3,300 | 3,310 | 3,270 | 3,300 | 2,536,000 |
| 2007/10/25 | 3,280 | 3,310 | 3,260 | 3,300 | 1,840,000 |
| 2007/10/24 | 3,290 | 3,350 | 3,250 | 3,260 | 3,919,000 |
| 2007/10/23 | 3,270 | 3,300 | 3,220 | 3,290 | 1,513,000 |
| 2007/10/22 | 3,250 | 3,300 | 3,220 | 3,300 | 1,286,000 |
| 2007/10/19 | 3,310 | 3,330 | 3,290 | 3,300 | 1,529,000 |
| 2007/10/18 | 3,360 | 3,370 | 3,340 | 3,340 | 1,393,000 |
| 2007/10/17 | 3,390 | 3,430 | 3,360 | 3,380 | 1,706,000 |
| 2007/10/16 | 3,370 | 3,410 | 3,370 | 3,400 | 1,282,000 |
| 2007/10/15 | 3,390 | 3,400 | 3,350 | 3,380 | 1,637,000 |
| 2007/10/12 | 3,460 | 3,470 | 3,400 | 3,410 | 2,497,000 |
| 2007/10/11 | 3,430 | 3,490 | 3,430 | 3,490 | 1,325,000 |
| 2007/10/10 | 3,420 | 3,440 | 3,410 | 3,440 | 923,000 |
| 2007/10/09 | 3,440 | 3,460 | 3,410 | 3,420 | 1,115,000 |
| 2007/10/05 | 3,460 | 3,470 | 3,430 | 3,440 | 921,000 |
| 2007/10/04 | 3,450 | 3,490 | 3,430 | 3,480 | 1,599,000 |
| 2007/10/03 | 3,490 | 3,530 | 3,490 | 3,500 | 1,472,000 |
| 2007/10/02 | 3,480 | 3,510 | 3,450 | 3,450 | 1,307,000 |
| 2007/10/01 | 3,420 | 3,460 | 3,410 | 3,460 | 1,106,000 |
| 2007/09/28 | 3,430 | 3,450 | 3,420 | 3,430 | 1,131,000 |
| 2007/09/27 | 3,420 | 3,450 | 3,410 | 3,450 | 1,136,000 |
| 2007/09/26 | 3,430 | 3,430 | 3,400 | 3,410 | 804,000 |
| 2007/09/25 | 3,400 | 3,440 | 3,390 | 3,430 | 1,650,000 |
| 2007/09/21 | 3,370 | 3,410 | 3,360 | 3,400 | 2,014,000 |
| 2007/09/20 | 3,350 | 3,360 | 3,320 | 3,360 | 1,404,000 |
| 2007/09/19 | 3,310 | 3,390 | 3,310 | 3,380 | 2,311,000 |
| 2007/09/18 | 3,270 | 3,300 | 3,260 | 3,260 | 2,077,000 |
| 2007/09/14 | 3,280 | 3,290 | 3,260 | 3,260 | 4,707,000 |
| 2007/09/13 | 3,290 | 3,300 | 3,270 | 3,270 | 1,600,000 |
| 2007/09/12 | 3,260 | 3,290 | 3,240 | 3,280 | 1,437,000 |
| 2007/09/11 | 3,240 | 3,250 | 3,210 | 3,240 | 990,000 |
| 2007/09/10 | 3,250 | 3,250 | 3,200 | 3,230 | 1,481,000 |
| 2007/09/07 | 3,230 | 3,290 | 3,230 | 3,270 | 1,735,000 |
| 2007/09/06 | 3,240 | 3,270 | 3,220 | 3,240 | 2,516,000 |
| 2007/09/05 | 3,280 | 3,300 | 3,240 | 3,240 | 2,227,000 |
| 2007/09/04 | 3,190 | 3,210 | 3,190 | 3,210 | 789,000 |
| 2007/09/03 | 3,230 | 3,240 | 3,190 | 3,200 | 2,019,000 |
| 2007/08/31 | 3,260 | 3,300 | 3,250 | 3,290 | 1,595,000 |
| 2007/08/30 | 3,240 | 3,250 | 3,210 | 3,230 | 1,086,000 |
| 2007/08/29 | 3,160 | 3,230 | 3,150 | 3,230 | 1,547,000 |
| 2007/08/28 | 3,210 | 3,220 | 3,190 | 3,200 | 692,000 |
| 2007/08/27 | 3,220 | 3,240 | 3,200 | 3,210 | 860,000 |
| 2007/08/24 | 3,200 | 3,210 | 3,190 | 3,200 | 1,033,000 |
| 2007/08/23 | 3,200 | 3,230 | 3,180 | 3,190 | 1,406,000 |
| 2007/08/22 | 3,170 | 3,190 | 3,170 | 3,180 | 998,000 |
| 2007/08/21 | 3,180 | 3,230 | 3,170 | 3,200 | 1,644,000 |
| 2007/08/20 | 3,180 | 3,180 | 3,130 | 3,140 | 1,456,000 |
| 2007/08/17 | 3,210 | 3,230 | 3,100 | 3,110 | 3,969,000 |
| 2007/08/16 | 3,280 | 3,280 | 3,220 | 3,230 | 3,129,000 |
| 2007/08/15 | 3,370 | 3,390 | 3,320 | 3,330 | 1,633,000 |
| 2007/08/14 | 3,360 | 3,400 | 3,310 | 3,390 | 1,073,000 |
| 2007/08/13 | 3,340 | 3,400 | 3,330 | 3,380 | 3,505,000 |
| 2007/08/10 | 3,280 | 3,340 | 3,280 | 3,330 | 3,455,000 |
| 2007/08/09 | 3,300 | 3,340 | 3,270 | 3,330 | 2,696,000 |
| 2007/08/08 | 3,250 | 3,280 | 3,250 | 3,260 | 1,553,000 |
| 2007/08/07 | 3,270 | 3,290 | 3,250 | 3,270 | 1,102,000 |
| 2007/08/06 | 3,260 | 3,310 | 3,230 | 3,300 | 2,180,000 |
| 2007/08/03 | 3,240 | 3,260 | 3,210 | 3,250 | 1,596,000 |
| 2007/08/02 | 3,280 | 3,300 | 3,230 | 3,260 | 2,337,000 |
| 2007/08/01 | 3,300 | 3,310 | 3,220 | 3,230 | 2,199,000 |
| 2007/07/31 | 3,260 | 3,310 | 3,260 | 3,280 | 2,367,000 |
| 2007/07/30 | 3,240 | 3,300 | 3,240 | 3,290 | 2,271,000 |
| 2007/07/27 | 3,310 | 3,320 | 3,240 | 3,290 | 2,005,000 |
| 2007/07/26 | 3,350 | 3,370 | 3,320 | 3,340 | 1,935,000 |
| 2007/07/25 | 3,300 | 3,400 | 3,290 | 3,380 | 4,774,000 |
| 2007/07/24 | 3,250 | 3,270 | 3,250 | 3,270 | 646,000 |
| 2007/07/23 | 3,210 | 3,260 | 3,210 | 3,260 | 1,754,000 |
| 2007/07/20 | 3,300 | 3,320 | 3,290 | 3,300 | 1,096,000 |
| 2007/07/19 | 3,270 | 3,280 | 3,200 | 3,250 | 2,667,000 |
| 2007/07/18 | 3,310 | 3,330 | 3,270 | 3,280 | 1,731,000 |
| 2007/07/17 | 3,350 | 3,350 | 3,260 | 3,290 | 1,512,000 |
| 2007/07/13 | 3,340 | 3,350 | 3,330 | 3,350 | 2,969,000 |
| 2007/07/12 | 3,290 | 3,300 | 3,270 | 3,280 | 692,000 |
| 2007/07/11 | 3,280 | 3,300 | 3,270 | 3,280 | 1,352,000 |
| 2007/07/10 | 3,310 | 3,330 | 3,300 | 3,300 | 1,058,000 |
| 2007/07/09 | 3,300 | 3,320 | 3,300 | 3,300 | 1,594,000 |
| 2007/07/06 | 3,340 | 3,340 | 3,300 | 3,330 | 1,446,000 |
| 2007/07/05 | 3,280 | 3,330 | 3,270 | 3,330 | 3,597,000 |
| 2007/07/04 | 3,210 | 3,250 | 3,210 | 3,230 | 1,819,000 |
| 2007/07/03 | 3,190 | 3,210 | 3,170 | 3,200 | 2,867,000 |
| 2007/07/02 | 3,200 | 3,210 | 3,190 | 3,200 | 3,190,000 |
| 2007/06/29 | 3,180 | 3,200 | 3,160 | 3,190 | 3,685,000 |
| 2007/06/28 | 3,200 | 3,210 | 3,170 | 3,210 | 3,046,000 |
| 2007/06/27 | 3,270 | 3,310 | 3,210 | 3,210 | 4,421,000 |
| 2007/06/26 | 3,250 | 3,290 | 3,240 | 3,270 | 2,139,000 |
| 2007/06/25 | 3,250 | 3,290 | 3,250 | 3,270 | 1,505,000 |
| 2007/06/22 | 3,250 | 3,280 | 3,230 | 3,280 | 2,018,000 |
| 2007/06/21 | 3,280 | 3,290 | 3,260 | 3,280 | 1,600,000 |
| 2007/06/20 | 3,300 | 3,320 | 3,280 | 3,300 | 1,858,000 |
| 2007/06/19 | 3,320 | 3,340 | 3,300 | 3,310 | 1,730,000 |
| 2007/06/18 | 3,300 | 3,320 | 3,280 | 3,290 | 2,311,000 |
| 2007/06/15 | 3,180 | 3,270 | 3,180 | 3,250 | 2,652,000 |
| 2007/06/14 | 3,190 | 3,210 | 3,160 | 3,170 | 1,858,000 |
| 2007/06/13 | 3,200 | 3,210 | 3,170 | 3,190 | 2,332,000 |
| 2007/06/12 | 3,240 | 3,240 | 3,230 | 3,230 | 930,000 |
| 2007/06/11 | 3,250 | 3,250 | 3,220 | 3,230 | 1,140,000 |
| 2007/06/08 | 3,260 | 3,260 | 3,200 | 3,240 | 5,184,000 |
| 2007/06/07 | 3,260 | 3,280 | 3,250 | 3,280 | 1,540,000 |
| 2007/06/06 | 3,330 | 3,330 | 3,290 | 3,300 | 1,832,000 |
| 2007/06/05 | 3,330 | 3,370 | 3,320 | 3,340 | 1,974,000 |
| 2007/06/04 | 3,360 | 3,360 | 3,330 | 3,330 | 1,283,000 |
| 2007/06/01 | 3,380 | 3,420 | 3,350 | 3,350 | 1,787,000 |
| 2007/05/31 | 3,320 | 3,370 | 3,310 | 3,370 | 2,018,000 |
| 2007/05/30 | 3,320 | 3,330 | 3,300 | 3,310 | 1,545,000 |
| 2007/05/29 | 3,300 | 3,320 | 3,270 | 3,300 | 1,185,000 |
| 2007/05/28 | 3,290 | 3,320 | 3,290 | 3,310 | 880,000 |
| 2007/05/25 | 3,370 | 3,370 | 3,280 | 3,300 | 3,396,000 |
| 2007/05/24 | 3,400 | 3,430 | 3,400 | 3,420 | 1,349,000 |
| 2007/05/23 | 3,410 | 3,420 | 3,390 | 3,410 | 1,083,000 |
| 2007/05/22 | 3,360 | 3,420 | 3,360 | 3,400 | 2,694,000 |
| 2007/05/21 | 3,350 | 3,360 | 3,330 | 3,340 | 1,049,000 |
| 2007/05/18 | 3,360 | 3,380 | 3,320 | 3,380 | 1,841,000 |
| 2007/05/17 | 3,340 | 3,370 | 3,320 | 3,330 | 1,972,000 |
| 2007/05/16 | 3,300 | 3,340 | 3,300 | 3,330 | 1,748,000 |
| 2007/05/15 | 3,380 | 3,380 | 3,310 | 3,320 | 2,855,000 |
| 2007/05/14 | 3,350 | 3,410 | 3,350 | 3,400 | 2,130,000 |
| 2007/05/11 | 3,390 | 3,390 | 3,350 | 3,370 | 2,102,000 |
| 2007/05/10 | 3,400 | 3,400 | 3,380 | 3,390 | 1,388,000 |
| 2007/05/09 | 3,320 | 3,380 | 3,310 | 3,370 | 2,866,000 |
| 2007/05/08 | 3,330 | 3,330 | 3,280 | 3,290 | 1,954,000 |
| 2007/05/07 | 3,330 | 3,350 | 3,330 | 3,330 | 2,094,000 |
| 2007/05/02 | 3,290 | 3,310 | 3,250 | 3,280 | 1,996,000 |
| 2007/05/01 | 3,330 | 3,330 | 3,280 | 3,280 | 2,175,000 |
| 2007/04/27 | 3,290 | 3,300 | 3,270 | 3,290 | 3,331,000 |
| 2007/04/26 | 3,290 | 3,320 | 3,280 | 3,290 | 2,677,000 |
| 2007/04/25 | 3,310 | 3,310 | 3,260 | 3,280 | 3,814,000 |
| 2007/04/24 | 3,360 | 3,360 | 3,230 | 3,300 | 5,152,000 |
| 2007/04/23 | 3,420 | 3,420 | 3,360 | 3,390 | 1,887,000 |
| 2007/04/20 | 3,360 | 3,400 | 3,360 | 3,400 | 1,485,000 |
| 2007/04/19 | 3,380 | 3,380 | 3,330 | 3,350 | 2,135,000 |
| 2007/04/18 | 3,370 | 3,400 | 3,360 | 3,390 | 2,123,000 |
| 2007/04/17 | 3,400 | 3,410 | 3,350 | 3,380 | 2,877,000 |
| 2007/04/16 | 3,420 | 3,500 | 3,410 | 3,430 | 2,237,000 |
| 2007/04/13 | 3,430 | 3,450 | 3,400 | 3,410 | 1,752,000 |
| 2007/04/12 | 3,430 | 3,440 | 3,400 | 3,410 | 1,171,000 |
| 2007/04/11 | 3,450 | 3,460 | 3,420 | 3,430 | 1,199,000 |
| 2007/04/10 | 3,450 | 3,450 | 3,420 | 3,430 | 1,418,000 |
| 2007/04/09 | 3,450 | 3,500 | 3,440 | 3,490 | 886,000 |
| 2007/04/06 | 3,460 | 3,460 | 3,420 | 3,440 | 1,119,000 |
| 2007/04/05 | 3,480 | 3,500 | 3,460 | 3,460 | 2,102,000 |
| 2007/04/04 | 3,480 | 3,510 | 3,460 | 3,470 | 1,824,000 |
| 2007/04/03 | 3,460 | 3,480 | 3,440 | 3,480 | 1,615,000 |
| 2007/04/02 | 3,460 | 3,490 | 3,410 | 3,420 | 1,357,000 |
| 2007/03/30 | 3,480 | 3,500 | 3,450 | 3,450 | 1,874,000 |
| 2007/03/29 | 3,510 | 3,560 | 3,480 | 3,480 | 1,716,000 |
| 2007/03/28 | 3,470 | 3,530 | 3,460 | 3,500 | 1,834,000 |
| 2007/03/27 | 3,510 | 3,540 | 3,480 | 3,500 | 1,110,000 |
| 2007/03/26 | 3,550 | 3,550 | 3,500 | 3,520 | 1,019,000 |
| 2007/03/23 | 3,520 | 3,540 | 3,500 | 3,540 | 1,150,000 |
| 2007/03/22 | 3,490 | 3,560 | 3,470 | 3,540 | 2,272,000 |
| 2007/03/20 | 3,480 | 3,490 | 3,430 | 3,440 | 2,434,000 |
| 2007/03/19 | 3,400 | 3,500 | 3,390 | 3,480 | 2,416,000 |
| 2007/03/16 | 3,380 | 3,440 | 3,370 | 3,400 | 2,198,000 |
| 2007/03/15 | 3,350 | 3,390 | 3,340 | 3,380 | 1,636,000 |
| 2007/03/14 | 3,400 | 3,410 | 3,310 | 3,330 | 2,686,000 |
| 2007/03/13 | 3,410 | 3,460 | 3,410 | 3,430 | 1,459,000 |
| 2007/03/12 | 3,400 | 3,440 | 3,400 | 3,420 | 1,537,000 |
| 2007/03/09 | 3,470 | 3,480 | 3,380 | 3,380 | 7,188,000 |
| 2007/03/08 | 3,400 | 3,480 | 3,400 | 3,470 | 2,471,000 |
| 2007/03/07 | 3,410 | 3,440 | 3,400 | 3,410 | 3,013,000 |
| 2007/03/06 | 3,390 | 3,430 | 3,380 | 3,410 | 3,980,000 |
| 2007/03/05 | 3,410 | 3,440 | 3,380 | 3,420 | 3,048,000 |
| 2007/03/02 | 3,420 | 3,470 | 3,410 | 3,460 | 3,203,000 |
| 2007/03/01 | 3,440 | 3,450 | 3,380 | 3,390 | 2,994,000 |
| 2007/02/28 | 3,480 | 3,510 | 3,410 | 3,460 | 3,431,000 |
| 2007/02/27 | 3,560 | 3,580 | 3,530 | 3,550 | 1,061,000 |
| 2007/02/26 | 3,540 | 3,600 | 3,540 | 3,540 | 1,574,000 |
| 2007/02/23 | 3,530 | 3,540 | 3,500 | 3,530 | 1,756,000 |
| 2007/02/22 | 3,530 | 3,570 | 3,510 | 3,520 | 1,157,000 |
| 2007/02/21 | 3,520 | 3,560 | 3,520 | 3,540 | 1,553,000 |
| 2007/02/20 | 3,490 | 3,500 | 3,470 | 3,500 | 1,509,000 |
| 2007/02/19 | 3,500 | 3,520 | 3,480 | 3,500 | 2,063,000 |
| 2007/02/16 | 3,570 | 3,580 | 3,510 | 3,550 | 2,109,000 |
| 2007/02/15 | 3,580 | 3,640 | 3,570 | 3,610 | 1,705,000 |
| 2007/02/14 | 3,600 | 3,620 | 3,560 | 3,580 | 2,099,000 |
| 2007/02/13 | 3,610 | 3,660 | 3,590 | 3,600 | 1,623,000 |
| 2007/02/09 | 3,560 | 3,660 | 3,550 | 3,610 | 2,736,000 |
| 2007/02/08 | 3,620 | 3,650 | 3,550 | 3,570 | 1,874,000 |
| 2007/02/07 | 3,580 | 3,610 | 3,560 | 3,610 | 2,567,000 |
| 2007/02/06 | 3,510 | 3,580 | 3,510 | 3,570 | 2,270,000 |
| 2007/02/05 | 3,510 | 3,520 | 3,490 | 3,490 | 1,138,000 |
| 2007/02/02 | 3,540 | 3,540 | 3,490 | 3,500 | 1,117,000 |
| 2007/02/01 | 3,450 | 3,550 | 3,450 | 3,530 | 2,004,000 |
| 2007/01/31 | 3,510 | 3,510 | 3,430 | 3,450 | 2,926,000 |
| 2007/01/30 | 3,520 | 3,550 | 3,510 | 3,540 | 2,158,000 |
| 2007/01/29 | 3,450 | 3,510 | 3,450 | 3,510 | 1,515,000 |
| 2007/01/26 | 3,490 | 3,500 | 3,440 | 3,480 | 1,754,000 |
| 2007/01/25 | 3,460 | 3,520 | 3,450 | 3,490 | 3,871,000 |
| 2007/01/24 | 3,400 | 3,410 | 3,390 | 3,410 | 1,859,000 |
| 2007/01/23 | 3,340 | 3,400 | 3,340 | 3,360 | 2,240,000 |
| 2007/01/22 | 3,320 | 3,360 | 3,310 | 3,350 | 1,218,000 |
| 2007/01/19 | 3,340 | 3,350 | 3,300 | 3,320 | 1,314,000 |
| 2007/01/18 | 3,330 | 3,350 | 3,310 | 3,330 | 1,385,000 |
| 2007/01/17 | 3,270 | 3,320 | 3,260 | 3,320 | 1,817,000 |
| 2007/01/16 | 3,260 | 3,310 | 3,250 | 3,280 | 1,585,000 |
| 2007/01/15 | 3,260 | 3,290 | 3,250 | 3,290 | 745,000 |
| 2007/01/12 | 3,200 | 3,280 | 3,200 | 3,240 | 1,957,000 |
| 2007/01/11 | 3,190 | 3,220 | 3,160 | 3,170 | 1,573,000 |
| 2007/01/10 | 3,220 | 3,240 | 3,180 | 3,200 | 1,642,000 |
| 2007/01/09 | 3,220 | 3,240 | 3,200 | 3,230 | 1,113,000 |
| 2007/01/05 | 3,260 | 3,280 | 3,210 | 3,230 | 1,320,000 |
| 2007/01/04 | 3,260 | 3,290 | 3,240 | 3,250 | 1,113,000 |