武田薬品工業(4502)の株価時系列情報
武田薬品工業(4502)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 | 6,630 | 6,630 | 6,530 | 6,570 | 1,481,900 |
| 2007/12/27 | 6,600 | 6,640 | 6,580 | 6,600 | 1,425,000 |
| 2007/12/26 | 6,570 | 6,600 | 6,550 | 6,580 | 1,094,400 |
| 2007/12/25 | 6,540 | 6,610 | 6,510 | 6,530 | 2,190,700 |
| 2007/12/21 | 6,550 | 6,560 | 6,460 | 6,490 | 3,141,400 |
| 2007/12/20 | 6,530 | 6,570 | 6,510 | 6,520 | 2,269,900 |
| 2007/12/19 | 6,540 | 6,590 | 6,520 | 6,520 | 2,651,800 |
| 2007/12/18 | 6,560 | 6,650 | 6,560 | 6,600 | 3,143,100 |
| 2007/12/17 | 6,560 | 6,680 | 6,560 | 6,610 | 2,742,500 |
| 2007/12/14 | 6,670 | 6,760 | 6,660 | 6,730 | 6,874,100 |
| 2007/12/13 | 6,730 | 6,760 | 6,610 | 6,610 | 4,233,300 |
| 2007/12/12 | 6,720 | 6,750 | 6,680 | 6,740 | 3,285,800 |
| 2007/12/11 | 6,810 | 6,870 | 6,790 | 6,800 | 3,265,800 |
| 2007/12/10 | 6,840 | 6,860 | 6,780 | 6,850 | 3,061,200 |
| 2007/12/07 | 6,920 | 6,980 | 6,780 | 6,790 | 4,176,900 |
| 2007/12/06 | 7,030 | 7,030 | 6,810 | 6,860 | 3,656,700 |
| 2007/12/05 | 6,800 | 6,950 | 6,780 | 6,930 | 2,755,700 |
| 2007/12/04 | 6,900 | 6,920 | 6,800 | 6,830 | 3,112,500 |
| 2007/12/03 | 7,000 | 7,020 | 6,860 | 6,870 | 4,541,800 |
| 2007/11/30 | 7,050 | 7,100 | 7,020 | 7,100 | 2,905,100 |
| 2007/11/29 | 6,950 | 7,010 | 6,920 | 7,000 | 3,188,300 |
| 2007/11/28 | 7,090 | 7,090 | 6,940 | 7,000 | 2,377,400 |
| 2007/11/27 | 6,790 | 7,040 | 6,760 | 7,000 | 3,145,800 |
| 2007/11/26 | 6,830 | 7,020 | 6,830 | 6,940 | 3,472,800 |
| 2007/11/22 | 6,640 | 6,940 | 6,630 | 6,880 | 5,216,300 |
| 2007/11/21 | 6,830 | 6,850 | 6,680 | 6,740 | 3,255,400 |
| 2007/11/20 | 6,600 | 6,830 | 6,590 | 6,810 | 3,425,600 |
| 2007/11/19 | 6,730 | 6,790 | 6,660 | 6,690 | 2,725,900 |
| 2007/11/16 | 6,630 | 6,730 | 6,600 | 6,730 | 3,437,200 |
| 2007/11/15 | 6,860 | 6,890 | 6,760 | 6,760 | 2,936,800 |
| 2007/11/14 | 6,810 | 6,870 | 6,700 | 6,850 | 4,245,400 |
| 2007/11/13 | 6,650 | 6,740 | 6,590 | 6,650 | 3,638,200 |
| 2007/11/12 | 6,730 | 6,760 | 6,630 | 6,640 | 4,304,400 |
| 2007/11/09 | 6,930 | 6,940 | 6,800 | 6,840 | 6,230,200 |
| 2007/11/08 | 7,030 | 7,090 | 7,000 | 7,060 | 4,121,100 |
| 2007/11/07 | 7,070 | 7,170 | 7,030 | 7,130 | 4,596,900 |
| 2007/11/06 | 7,000 | 7,080 | 6,990 | 7,010 | 5,905,800 |
| 2007/11/05 | 7,120 | 7,180 | 7,060 | 7,100 | 5,160,100 |
| 2007/11/02 | 7,250 | 7,250 | 7,160 | 7,160 | 6,759,200 |
| 2007/11/01 | 7,250 | 7,330 | 7,230 | 7,250 | 6,890,400 |
| 2007/10/31 | 7,120 | 7,190 | 7,020 | 7,160 | 14,333,400 |
| 2007/10/30 | 7,110 | 7,260 | 7,060 | 7,060 | 17,371,100 |
| 2007/10/29 | 7,970 | 8,080 | 7,970 | 8,060 | 1,280,400 |
| 2007/10/26 | 8,050 | 8,050 | 7,940 | 8,000 | 2,029,900 |
| 2007/10/25 | 7,980 | 8,020 | 7,900 | 8,020 | 2,987,500 |
| 2007/10/24 | 8,090 | 8,110 | 8,000 | 8,060 | 2,529,900 |
| 2007/10/23 | 7,980 | 8,000 | 7,940 | 7,970 | 1,528,500 |
| 2007/10/22 | 7,960 | 8,060 | 7,930 | 8,020 | 2,748,900 |
| 2007/10/19 | 8,030 | 8,080 | 7,990 | 8,060 | 3,423,700 |
| 2007/10/18 | 8,060 | 8,150 | 8,050 | 8,130 | 3,130,500 |
| 2007/10/17 | 8,100 | 8,180 | 8,080 | 8,100 | 3,365,600 |
| 2007/10/16 | 8,140 | 8,210 | 8,110 | 8,130 | 2,460,600 |
| 2007/10/15 | 8,290 | 8,310 | 8,210 | 8,210 | 1,987,300 |
| 2007/10/12 | 8,230 | 8,230 | 8,140 | 8,210 | 2,790,200 |
| 2007/10/11 | 8,090 | 8,260 | 8,080 | 8,240 | 2,977,100 |
| 2007/10/10 | 8,150 | 8,150 | 8,030 | 8,050 | 2,217,000 |
| 2007/10/09 | 8,110 | 8,150 | 8,090 | 8,130 | 2,198,000 |
| 2007/10/05 | 8,120 | 8,230 | 8,080 | 8,210 | 2,496,300 |
| 2007/10/04 | 8,180 | 8,240 | 8,110 | 8,160 | 2,010,700 |
| 2007/10/03 | 8,180 | 8,240 | 8,160 | 8,230 | 2,126,400 |
| 2007/10/02 | 8,130 | 8,190 | 8,110 | 8,190 | 2,657,800 |
| 2007/10/01 | 8,020 | 8,170 | 8,020 | 8,170 | 2,143,100 |
| 2007/09/28 | 8,060 | 8,130 | 8,040 | 8,080 | 3,586,200 |
| 2007/09/27 | 7,960 | 8,040 | 7,960 | 8,020 | 2,526,100 |
| 2007/09/26 | 7,970 | 8,020 | 7,930 | 7,940 | 1,761,200 |
| 2007/09/25 | 7,920 | 8,060 | 7,890 | 8,010 | 3,090,400 |
| 2007/09/21 | 7,880 | 8,000 | 7,880 | 7,990 | 2,238,800 |
| 2007/09/20 | 7,950 | 7,980 | 7,850 | 7,930 | 3,082,400 |
| 2007/09/19 | 7,980 | 7,980 | 7,890 | 7,890 | 2,779,700 |
| 2007/09/18 | 7,830 | 7,910 | 7,810 | 7,810 | 2,177,300 |
| 2007/09/14 | 7,980 | 7,980 | 7,870 | 7,880 | 5,723,300 |
| 2007/09/13 | 7,880 | 7,980 | 7,860 | 7,980 | 3,768,100 |
| 2007/09/12 | 7,820 | 7,850 | 7,760 | 7,830 | 2,763,100 |
| 2007/09/11 | 7,760 | 7,820 | 7,680 | 7,740 | 2,812,600 |
| 2007/09/10 | 7,760 | 7,880 | 7,740 | 7,830 | 2,860,200 |
| 2007/09/07 | 7,800 | 7,890 | 7,780 | 7,860 | 3,680,300 |
| 2007/09/06 | 7,710 | 7,760 | 7,630 | 7,700 | 3,878,300 |
| 2007/09/05 | 7,900 | 7,920 | 7,810 | 7,810 | 2,589,200 |
| 2007/09/04 | 7,900 | 7,930 | 7,830 | 7,870 | 1,566,500 |
| 2007/09/03 | 7,840 | 7,960 | 7,820 | 7,960 | 1,932,500 |
| 2007/08/31 | 7,770 | 7,920 | 7,750 | 7,920 | 3,496,400 |
| 2007/08/30 | 7,870 | 7,930 | 7,720 | 7,790 | 2,563,000 |
| 2007/08/29 | 7,810 | 7,910 | 7,750 | 7,870 | 3,256,400 |
| 2007/08/28 | 7,850 | 7,960 | 7,830 | 7,940 | 2,544,500 |
| 2007/08/27 | 7,850 | 7,950 | 7,840 | 7,920 | 3,167,800 |
| 2007/08/24 | 7,760 | 7,840 | 7,730 | 7,790 | 3,453,400 |
| 2007/08/23 | 7,730 | 7,800 | 7,710 | 7,800 | 2,493,200 |
| 2007/08/22 | 7,650 | 7,700 | 7,600 | 7,670 | 3,410,500 |
| 2007/08/21 | 7,540 | 7,760 | 7,540 | 7,680 | 4,147,400 |
| 2007/08/20 | 7,570 | 7,610 | 7,430 | 7,540 | 6,588,700 |
| 2007/08/17 | 7,580 | 7,590 | 7,100 | 7,220 | 11,019,700 |
| 2007/08/16 | 7,800 | 7,830 | 7,630 | 7,700 | 6,015,100 |
| 2007/08/15 | 7,880 | 7,980 | 7,840 | 7,870 | 3,675,600 |
| 2007/08/14 | 7,910 | 8,020 | 7,860 | 7,980 | 3,722,200 |
| 2007/08/13 | 7,760 | 7,970 | 7,750 | 7,900 | 3,424,300 |
| 2007/08/10 | 7,850 | 7,930 | 7,750 | 7,750 | 4,776,900 |
| 2007/08/09 | 8,000 | 8,090 | 7,980 | 8,040 | 4,480,000 |
| 2007/08/08 | 7,950 | 8,030 | 7,920 | 8,010 | 2,966,300 |
| 2007/08/07 | 7,850 | 7,920 | 7,830 | 7,920 | 4,296,800 |
| 2007/08/06 | 7,760 | 7,900 | 7,730 | 7,860 | 3,557,100 |
| 2007/08/03 | 7,800 | 7,870 | 7,760 | 7,790 | 2,960,100 |
| 2007/08/02 | 7,700 | 7,860 | 7,650 | 7,810 | 5,392,700 |
| 2007/08/01 | 7,800 | 7,810 | 7,690 | 7,720 | 4,196,800 |
| 2007/07/31 | 7,720 | 7,870 | 7,710 | 7,760 | 4,876,400 |
| 2007/07/30 | 7,650 | 7,760 | 7,600 | 7,710 | 4,200,900 |
| 2007/07/27 | 7,700 | 7,870 | 7,600 | 7,750 | 4,278,900 |
| 2007/07/26 | 7,860 | 7,870 | 7,720 | 7,730 | 3,211,800 |
| 2007/07/25 | 7,910 | 7,940 | 7,880 | 7,890 | 2,446,300 |
| 2007/07/24 | 7,930 | 7,980 | 7,930 | 7,970 | 1,572,900 |
| 2007/07/23 | 7,970 | 8,020 | 7,940 | 7,960 | 2,042,800 |
| 2007/07/20 | 7,970 | 8,110 | 7,970 | 8,070 | 2,322,500 |
| 2007/07/19 | 7,940 | 8,000 | 7,930 | 7,980 | 1,710,500 |
| 2007/07/18 | 7,990 | 8,000 | 7,900 | 7,940 | 3,051,500 |
| 2007/07/17 | 8,100 | 8,120 | 7,980 | 8,060 | 2,962,700 |
| 2007/07/13 | 8,090 | 8,100 | 8,020 | 8,030 | 3,232,500 |
| 2007/07/12 | 7,910 | 8,050 | 7,890 | 7,990 | 2,983,100 |
| 2007/07/11 | 8,000 | 8,040 | 7,950 | 7,950 | 2,981,300 |
| 2007/07/10 | 8,120 | 8,160 | 8,050 | 8,100 | 2,174,800 |
| 2007/07/09 | 8,020 | 8,170 | 8,010 | 8,120 | 3,067,500 |
| 2007/07/06 | 8,030 | 8,040 | 7,980 | 7,980 | 2,288,000 |
| 2007/07/05 | 8,040 | 8,090 | 8,030 | 8,040 | 1,972,300 |
| 2007/07/04 | 8,050 | 8,070 | 8,010 | 8,010 | 1,591,700 |
| 2007/07/03 | 8,030 | 8,070 | 8,010 | 8,020 | 1,992,700 |
| 2007/07/02 | 7,940 | 8,010 | 7,940 | 8,000 | 1,864,100 |
| 2007/06/29 | 7,910 | 7,980 | 7,900 | 7,960 | 3,284,500 |
| 2007/06/28 | 7,910 | 7,920 | 7,820 | 7,840 | 2,045,800 |
| 2007/06/27 | 7,910 | 7,920 | 7,840 | 7,870 | 2,842,800 |
| 2007/06/26 | 7,940 | 8,000 | 7,900 | 7,970 | 2,722,400 |
| 2007/06/25 | 7,900 | 8,000 | 7,900 | 7,950 | 3,513,200 |
| 2007/06/22 | 7,880 | 7,890 | 7,800 | 7,860 | 2,993,800 |
| 2007/06/21 | 7,940 | 7,960 | 7,900 | 7,900 | 2,423,000 |
| 2007/06/20 | 7,990 | 8,040 | 7,960 | 7,980 | 3,108,100 |
| 2007/06/19 | 8,000 | 8,000 | 7,970 | 7,990 | 1,467,700 |
| 2007/06/18 | 8,080 | 8,100 | 7,970 | 7,980 | 3,072,500 |
| 2007/06/15 | 8,030 | 8,070 | 8,000 | 8,020 | 1,429,600 |
| 2007/06/14 | 8,010 | 8,080 | 7,980 | 7,990 | 2,073,200 |
| 2007/06/13 | 8,000 | 8,020 | 7,960 | 7,960 | 2,577,400 |
| 2007/06/12 | 8,080 | 8,090 | 8,030 | 8,070 | 1,510,200 |
| 2007/06/11 | 8,010 | 8,090 | 8,010 | 8,070 | 1,671,800 |
| 2007/06/08 | 8,090 | 8,100 | 8,000 | 8,030 | 7,425,000 |
| 2007/06/07 | 8,260 | 8,270 | 8,000 | 8,190 | 5,260,300 |
| 2007/06/06 | 8,350 | 8,430 | 8,310 | 8,340 | 3,235,300 |
| 2007/06/05 | 8,250 | 8,370 | 8,240 | 8,350 | 3,361,300 |
| 2007/06/04 | 8,280 | 8,330 | 8,210 | 8,270 | 3,371,800 |
| 2007/06/01 | 8,210 | 8,350 | 8,210 | 8,300 | 5,022,900 |
| 2007/05/31 | 8,050 | 8,240 | 8,030 | 8,170 | 7,016,000 |
| 2007/05/30 | 8,000 | 8,070 | 7,970 | 8,020 | 3,691,800 |
| 2007/05/29 | 7,890 | 7,950 | 7,870 | 7,930 | 1,817,300 |
| 2007/05/28 | 7,890 | 7,970 | 7,880 | 7,920 | 1,972,400 |
| 2007/05/25 | 7,840 | 7,880 | 7,820 | 7,860 | 2,984,700 |
| 2007/05/24 | 7,880 | 7,890 | 7,780 | 7,850 | 3,532,000 |
| 2007/05/23 | 7,890 | 7,970 | 7,880 | 7,900 | 4,395,400 |
| 2007/05/22 | 7,770 | 8,000 | 7,770 | 7,960 | 10,374,700 |
| 2007/05/21 | 7,740 | 7,770 | 7,720 | 7,750 | 2,679,600 |
| 2007/05/18 | 7,720 | 7,730 | 7,670 | 7,710 | 1,774,500 |
| 2007/05/17 | 7,740 | 7,760 | 7,690 | 7,690 | 2,214,500 |
| 2007/05/16 | 7,730 | 7,760 | 7,700 | 7,720 | 2,798,900 |
| 2007/05/15 | 7,670 | 7,700 | 7,650 | 7,690 | 3,182,700 |
| 2007/05/14 | 7,650 | 7,710 | 7,620 | 7,680 | 3,220,900 |
| 2007/05/11 | 7,650 | 7,710 | 7,640 | 7,660 | 3,787,900 |
| 2007/05/10 | 7,720 | 7,810 | 7,590 | 7,670 | 5,847,700 |
| 2007/05/09 | 7,750 | 7,790 | 7,710 | 7,750 | 3,464,500 |
| 2007/05/08 | 7,760 | 7,790 | 7,710 | 7,740 | 1,947,800 |
| 2007/05/07 | 7,860 | 7,880 | 7,770 | 7,770 | 2,593,900 |
| 2007/05/02 | 7,740 | 7,790 | 7,690 | 7,760 | 1,296,500 |
| 2007/05/01 | 7,840 | 7,840 | 7,700 | 7,740 | 1,962,400 |
| 2007/04/27 | 7,790 | 7,880 | 7,740 | 7,780 | 3,360,100 |
| 2007/04/26 | 7,850 | 7,880 | 7,780 | 7,780 | 2,475,800 |
| 2007/04/25 | 7,830 | 7,840 | 7,750 | 7,760 | 2,290,000 |
| 2007/04/24 | 7,860 | 7,950 | 7,830 | 7,890 | 1,787,200 |
| 2007/04/23 | 7,980 | 7,990 | 7,890 | 7,940 | 1,986,900 |
| 2007/04/20 | 7,870 | 7,920 | 7,850 | 7,890 | 1,655,300 |
| 2007/04/19 | 7,900 | 7,930 | 7,810 | 7,850 | 2,839,000 |
| 2007/04/18 | 7,930 | 7,990 | 7,910 | 7,960 | 1,731,500 |
| 2007/04/17 | 7,990 | 8,000 | 7,840 | 7,920 | 2,477,100 |
| 2007/04/16 | 7,860 | 7,980 | 7,840 | 7,940 | 2,687,900 |
| 2007/04/13 | 7,940 | 7,960 | 7,770 | 7,780 | 2,450,200 |
| 2007/04/12 | 7,950 | 7,980 | 7,840 | 7,900 | 2,802,800 |
| 2007/04/11 | 7,860 | 7,930 | 7,850 | 7,900 | 2,876,500 |
| 2007/04/10 | 7,810 | 7,890 | 7,790 | 7,850 | 1,665,900 |
| 2007/04/09 | 7,770 | 7,890 | 7,760 | 7,800 | 1,644,300 |
| 2007/04/06 | 7,840 | 7,850 | 7,740 | 7,760 | 1,302,400 |
| 2007/04/05 | 7,840 | 7,880 | 7,770 | 7,820 | 2,584,600 |
| 2007/04/04 | 7,820 | 7,860 | 7,790 | 7,820 | 2,090,900 |
| 2007/04/03 | 7,670 | 7,760 | 7,600 | 7,720 | 3,362,000 |
| 2007/04/02 | 7,760 | 7,820 | 7,620 | 7,640 | 2,693,800 |
| 2007/03/30 | 7,800 | 7,800 | 7,730 | 7,730 | 2,123,800 |
| 2007/03/29 | 7,740 | 7,780 | 7,670 | 7,710 | 3,847,100 |
| 2007/03/28 | 7,850 | 7,920 | 7,810 | 7,840 | 2,178,100 |
| 2007/03/27 | 7,900 | 7,940 | 7,820 | 7,840 | 2,328,700 |
| 2007/03/26 | 8,000 | 8,040 | 7,980 | 8,020 | 2,338,800 |
| 2007/03/23 | 7,890 | 8,030 | 7,870 | 7,980 | 3,652,000 |
| 2007/03/22 | 7,850 | 7,880 | 7,780 | 7,810 | 2,254,200 |
| 2007/03/20 | 7,860 | 7,860 | 7,760 | 7,810 | 3,024,400 |
| 2007/03/19 | 7,600 | 7,700 | 7,560 | 7,660 | 3,091,900 |
| 2007/03/16 | 7,630 | 7,660 | 7,530 | 7,560 | 4,416,400 |
| 2007/03/15 | 7,660 | 7,750 | 7,630 | 7,680 | 2,516,700 |
| 2007/03/14 | 7,650 | 7,700 | 7,610 | 7,650 | 4,279,200 |
| 2007/03/13 | 7,890 | 7,900 | 7,750 | 7,770 | 4,243,100 |
| 2007/03/12 | 7,880 | 7,910 | 7,850 | 7,870 | 2,672,300 |
| 2007/03/09 | 8,020 | 8,020 | 7,870 | 7,930 | 5,707,700 |
| 2007/03/08 | 7,880 | 7,990 | 7,840 | 7,990 | 2,602,600 |
| 2007/03/07 | 7,930 | 7,960 | 7,850 | 7,880 | 3,754,800 |
| 2007/03/06 | 7,890 | 7,970 | 7,850 | 7,930 | 4,385,100 |
| 2007/03/05 | 7,870 | 8,030 | 7,830 | 7,980 | 4,345,900 |
| 2007/03/02 | 8,050 | 8,080 | 7,930 | 7,950 | 3,492,700 |
| 2007/03/01 | 8,180 | 8,190 | 8,010 | 8,070 | 4,473,300 |
| 2007/02/28 | 8,020 | 8,160 | 8,000 | 8,140 | 5,920,600 |
| 2007/02/27 | 8,220 | 8,400 | 8,220 | 8,320 | 3,555,300 |
| 2007/02/26 | 8,200 | 8,370 | 8,170 | 8,190 | 3,134,600 |
| 2007/02/23 | 8,140 | 8,210 | 8,110 | 8,170 | 2,298,600 |
| 2007/02/22 | 8,150 | 8,220 | 8,130 | 8,170 | 1,799,300 |
| 2007/02/21 | 8,170 | 8,170 | 8,070 | 8,130 | 2,831,000 |
| 2007/02/20 | 8,190 | 8,210 | 8,070 | 8,200 | 2,228,900 |
| 2007/02/19 | 8,120 | 8,180 | 8,110 | 8,170 | 1,415,500 |
| 2007/02/16 | 8,110 | 8,200 | 8,110 | 8,200 | 2,152,600 |
| 2007/02/15 | 8,080 | 8,200 | 8,060 | 8,180 | 3,595,200 |
| 2007/02/14 | 8,080 | 8,110 | 8,030 | 8,030 | 2,276,400 |
| 2007/02/13 | 8,020 | 8,110 | 8,000 | 8,110 | 2,079,600 |
| 2007/02/09 | 8,030 | 8,110 | 8,010 | 8,050 | 3,265,800 |
| 2007/02/08 | 8,010 | 8,080 | 7,980 | 8,030 | 3,094,800 |
| 2007/02/07 | 7,980 | 8,070 | 7,940 | 8,060 | 3,307,900 |
| 2007/02/06 | 7,910 | 7,990 | 7,900 | 7,990 | 2,268,400 |
| 2007/02/05 | 7,960 | 7,960 | 7,830 | 7,850 | 2,763,200 |
| 2007/02/02 | 7,960 | 8,000 | 7,940 | 8,000 | 2,958,800 |
| 2007/02/01 | 7,840 | 7,990 | 7,840 | 7,960 | 2,624,600 |
| 2007/01/31 | 7,960 | 7,960 | 7,810 | 7,870 | 3,010,700 |
| 2007/01/30 | 7,940 | 7,950 | 7,870 | 7,910 | 1,716,300 |
| 2007/01/29 | 7,860 | 7,910 | 7,830 | 7,890 | 1,649,300 |
| 2007/01/26 | 7,870 | 7,950 | 7,780 | 7,910 | 3,589,100 |
| 2007/01/25 | 7,920 | 7,920 | 7,760 | 7,820 | 2,889,500 |
| 2007/01/24 | 8,000 | 8,020 | 7,870 | 7,890 | 2,824,000 |
| 2007/01/23 | 7,970 | 8,000 | 7,930 | 7,930 | 2,134,700 |
| 2007/01/22 | 7,960 | 8,000 | 7,920 | 7,970 | 2,423,900 |
| 2007/01/19 | 7,990 | 7,990 | 7,890 | 7,910 | 2,666,800 |
| 2007/01/18 | 7,890 | 8,040 | 7,880 | 8,020 | 2,814,800 |
| 2007/01/17 | 7,860 | 7,930 | 7,800 | 7,880 | 2,650,000 |
| 2007/01/16 | 7,900 | 7,960 | 7,850 | 7,880 | 2,006,600 |
| 2007/01/15 | 7,950 | 7,990 | 7,920 | 7,920 | 1,714,300 |
| 2007/01/12 | 7,800 | 7,990 | 7,790 | 7,940 | 4,218,400 |
| 2007/01/11 | 7,820 | 7,890 | 7,710 | 7,760 | 3,286,800 |
| 2007/01/10 | 7,950 | 7,960 | 7,760 | 7,760 | 3,807,700 |
| 2007/01/09 | 8,000 | 8,010 | 7,940 | 7,950 | 2,696,200 |
| 2007/01/05 | 8,180 | 8,180 | 7,970 | 8,010 | 3,020,100 |
| 2007/01/04 | 8,180 | 8,210 | 8,170 | 8,180 | 1,401,400 |