エーザイ(4523)の株価時系列情報
エーザイ(4523)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 | 4,470 | 4,480 | 4,370 | 4,400 | 808,900 |
| 2007/12/27 | 4,520 | 4,540 | 4,500 | 4,520 | 364,800 |
| 2007/12/26 | 4,510 | 4,520 | 4,470 | 4,500 | 566,300 |
| 2007/12/25 | 4,410 | 4,480 | 4,410 | 4,470 | 733,200 |
| 2007/12/21 | 4,390 | 4,450 | 4,350 | 4,400 | 1,627,700 |
| 2007/12/20 | 4,480 | 4,480 | 4,410 | 4,420 | 975,100 |
| 2007/12/19 | 4,550 | 4,570 | 4,450 | 4,450 | 1,149,800 |
| 2007/12/18 | 4,550 | 4,600 | 4,530 | 4,600 | 1,009,000 |
| 2007/12/17 | 4,620 | 4,630 | 4,560 | 4,580 | 954,600 |
| 2007/12/14 | 4,610 | 4,710 | 4,610 | 4,690 | 3,148,400 |
| 2007/12/13 | 4,650 | 4,670 | 4,600 | 4,600 | 1,202,900 |
| 2007/12/12 | 4,680 | 4,700 | 4,630 | 4,700 | 1,664,900 |
| 2007/12/11 | 4,800 | 4,810 | 4,760 | 4,780 | 1,448,900 |
| 2007/12/10 | 4,840 | 4,850 | 4,780 | 4,840 | 1,267,200 |
| 2007/12/07 | 4,830 | 4,880 | 4,730 | 4,740 | 1,590,600 |
| 2007/12/06 | 4,910 | 4,920 | 4,800 | 4,800 | 978,000 |
| 2007/12/05 | 4,800 | 4,860 | 4,750 | 4,860 | 1,081,300 |
| 2007/12/04 | 4,810 | 4,860 | 4,790 | 4,790 | 1,210,600 |
| 2007/12/03 | 4,900 | 4,920 | 4,830 | 4,830 | 900,000 |
| 2007/11/30 | 4,890 | 4,930 | 4,880 | 4,900 | 860,300 |
| 2007/11/29 | 4,900 | 4,920 | 4,860 | 4,880 | 659,100 |
| 2007/11/28 | 4,840 | 4,870 | 4,760 | 4,850 | 947,400 |
| 2007/11/27 | 4,740 | 4,920 | 4,710 | 4,830 | 1,125,800 |
| 2007/11/26 | 4,900 | 4,920 | 4,830 | 4,870 | 1,351,200 |
| 2007/11/22 | 4,610 | 4,790 | 4,600 | 4,750 | 1,714,100 |
| 2007/11/21 | 4,710 | 4,740 | 4,620 | 4,630 | 1,281,200 |
| 2007/11/20 | 4,650 | 4,750 | 4,630 | 4,730 | 1,351,200 |
| 2007/11/19 | 4,670 | 4,740 | 4,650 | 4,730 | 864,100 |
| 2007/11/16 | 4,680 | 4,680 | 4,600 | 4,650 | 815,900 |
| 2007/11/15 | 4,690 | 4,770 | 4,670 | 4,720 | 1,325,900 |
| 2007/11/14 | 4,680 | 4,690 | 4,610 | 4,620 | 948,900 |
| 2007/11/13 | 4,650 | 4,680 | 4,610 | 4,630 | 917,000 |
| 2007/11/12 | 4,700 | 4,760 | 4,610 | 4,680 | 1,578,300 |
| 2007/11/09 | 4,960 | 4,970 | 4,780 | 4,800 | 2,136,300 |
| 2007/11/08 | 4,940 | 5,030 | 4,910 | 5,030 | 1,078,400 |
| 2007/11/07 | 5,050 | 5,060 | 4,980 | 4,990 | 904,900 |
| 2007/11/06 | 4,990 | 5,040 | 4,960 | 5,040 | 859,500 |
| 2007/11/05 | 4,980 | 5,010 | 4,950 | 4,980 | 935,500 |
| 2007/11/02 | 4,950 | 5,040 | 4,890 | 5,030 | 1,503,900 |
| 2007/11/01 | 4,900 | 5,050 | 4,850 | 5,050 | 1,748,700 |
| 2007/10/31 | 4,880 | 4,910 | 4,780 | 4,820 | 2,418,700 |
| 2007/10/30 | 5,050 | 5,160 | 4,880 | 4,960 | 3,138,700 |
| 2007/10/29 | 5,100 | 5,140 | 5,050 | 5,120 | 768,600 |
| 2007/10/26 | 5,080 | 5,090 | 5,030 | 5,080 | 792,200 |
| 2007/10/25 | 5,080 | 5,130 | 5,010 | 5,050 | 1,145,300 |
| 2007/10/24 | 5,090 | 5,130 | 5,020 | 5,030 | 852,400 |
| 2007/10/23 | 5,050 | 5,140 | 5,030 | 5,100 | 529,500 |
| 2007/10/22 | 5,090 | 5,130 | 5,060 | 5,090 | 833,700 |
| 2007/10/19 | 5,220 | 5,260 | 5,160 | 5,190 | 999,500 |
| 2007/10/18 | 5,180 | 5,350 | 5,140 | 5,350 | 1,310,500 |
| 2007/10/17 | 5,170 | 5,190 | 5,110 | 5,130 | 1,531,200 |
| 2007/10/16 | 5,290 | 5,310 | 5,220 | 5,240 | 841,300 |
| 2007/10/15 | 5,380 | 5,380 | 5,290 | 5,330 | 1,068,900 |
| 2007/10/12 | 5,500 | 5,500 | 5,370 | 5,400 | 2,132,800 |
| 2007/10/11 | 5,440 | 5,490 | 5,390 | 5,490 | 1,175,900 |
| 2007/10/10 | 5,400 | 5,400 | 5,300 | 5,350 | 525,800 |
| 2007/10/09 | 5,370 | 5,390 | 5,330 | 5,390 | 844,600 |
| 2007/10/05 | 5,370 | 5,450 | 5,330 | 5,360 | 741,700 |
| 2007/10/04 | 5,500 | 5,500 | 5,420 | 5,420 | 753,400 |
| 2007/10/03 | 5,430 | 5,500 | 5,430 | 5,500 | 629,100 |
| 2007/10/02 | 5,460 | 5,470 | 5,420 | 5,460 | 650,000 |
| 2007/10/01 | 5,430 | 5,460 | 5,420 | 5,460 | 686,200 |
| 2007/09/28 | 5,400 | 5,470 | 5,380 | 5,430 | 1,015,400 |
| 2007/09/27 | 5,320 | 5,380 | 5,320 | 5,370 | 879,300 |
| 2007/09/26 | 5,430 | 5,440 | 5,320 | 5,340 | 649,600 |
| 2007/09/25 | 5,440 | 5,440 | 5,350 | 5,420 | 955,500 |
| 2007/09/21 | 5,310 | 5,450 | 5,310 | 5,410 | 1,165,000 |
| 2007/09/20 | 5,370 | 5,420 | 5,340 | 5,390 | 1,043,800 |
| 2007/09/19 | 5,300 | 5,350 | 5,250 | 5,290 | 1,352,900 |
| 2007/09/18 | 5,240 | 5,290 | 5,180 | 5,220 | 1,572,400 |
| 2007/09/14 | 5,120 | 5,290 | 5,110 | 5,290 | 4,966,200 |
| 2007/09/13 | 4,880 | 5,020 | 4,860 | 5,020 | 1,170,900 |
| 2007/09/12 | 4,950 | 4,960 | 4,830 | 4,840 | 1,098,300 |
| 2007/09/11 | 4,900 | 4,990 | 4,860 | 4,950 | 1,254,100 |
| 2007/09/10 | 4,850 | 4,920 | 4,840 | 4,850 | 848,700 |
| 2007/09/07 | 4,870 | 4,970 | 4,870 | 4,950 | 1,102,300 |
| 2007/09/06 | 4,810 | 4,920 | 4,810 | 4,920 | 952,600 |
| 2007/09/05 | 4,870 | 4,960 | 4,850 | 4,860 | 1,371,600 |
| 2007/09/04 | 4,810 | 4,910 | 4,810 | 4,890 | 961,000 |
| 2007/09/03 | 4,810 | 4,850 | 4,790 | 4,830 | 712,700 |
| 2007/08/31 | 4,800 | 4,820 | 4,770 | 4,820 | 883,300 |
| 2007/08/30 | 4,800 | 4,850 | 4,750 | 4,770 | 1,072,900 |
| 2007/08/29 | 4,820 | 4,840 | 4,760 | 4,800 | 722,100 |
| 2007/08/28 | 4,830 | 4,890 | 4,830 | 4,880 | 434,700 |
| 2007/08/27 | 4,900 | 4,900 | 4,840 | 4,870 | 573,300 |
| 2007/08/24 | 4,880 | 4,920 | 4,820 | 4,830 | 1,021,200 |
| 2007/08/23 | 4,800 | 4,890 | 4,800 | 4,860 | 1,362,700 |
| 2007/08/22 | 4,750 | 4,770 | 4,730 | 4,750 | 1,300,300 |
| 2007/08/21 | 4,770 | 4,860 | 4,730 | 4,800 | 1,525,000 |
| 2007/08/20 | 4,900 | 4,970 | 4,820 | 4,830 | 1,850,400 |
| 2007/08/17 | 4,990 | 5,060 | 4,950 | 4,950 | 2,607,000 |
| 2007/08/16 | 5,010 | 5,050 | 4,970 | 4,990 | 1,374,300 |
| 2007/08/15 | 5,060 | 5,090 | 5,020 | 5,030 | 800,100 |
| 2007/08/14 | 5,160 | 5,160 | 5,060 | 5,130 | 672,200 |
| 2007/08/13 | 5,040 | 5,160 | 5,030 | 5,110 | 1,185,100 |
| 2007/08/10 | 5,050 | 5,160 | 5,030 | 5,030 | 2,664,600 |
| 2007/08/09 | 5,080 | 5,170 | 5,030 | 5,160 | 1,816,300 |
| 2007/08/08 | 5,100 | 5,130 | 5,040 | 5,070 | 1,037,600 |
| 2007/08/07 | 5,090 | 5,150 | 5,090 | 5,120 | 1,178,900 |
| 2007/08/06 | 5,000 | 5,090 | 5,000 | 5,070 | 1,205,700 |
| 2007/08/03 | 5,130 | 5,160 | 5,080 | 5,100 | 1,422,400 |
| 2007/08/02 | 5,050 | 5,120 | 5,000 | 5,120 | 1,752,100 |
| 2007/08/01 | 5,030 | 5,060 | 4,960 | 4,980 | 1,626,800 |
| 2007/07/31 | 5,040 | 5,110 | 5,030 | 5,030 | 1,137,900 |
| 2007/07/30 | 5,040 | 5,050 | 4,980 | 5,050 | 1,026,100 |
| 2007/07/27 | 5,020 | 5,120 | 5,010 | 5,080 | 1,182,500 |
| 2007/07/26 | 5,220 | 5,220 | 5,150 | 5,160 | 577,900 |
| 2007/07/25 | 5,200 | 5,240 | 5,190 | 5,190 | 1,214,000 |
| 2007/07/24 | 5,280 | 5,300 | 5,250 | 5,250 | 718,000 |
| 2007/07/23 | 5,300 | 5,330 | 5,230 | 5,270 | 1,105,900 |
| 2007/07/20 | 5,370 | 5,420 | 5,350 | 5,350 | 590,300 |
| 2007/07/19 | 5,410 | 5,410 | 5,350 | 5,390 | 666,500 |
| 2007/07/18 | 5,420 | 5,440 | 5,350 | 5,360 | 897,400 |
| 2007/07/17 | 5,430 | 5,460 | 5,400 | 5,430 | 741,500 |
| 2007/07/13 | 5,500 | 5,510 | 5,420 | 5,440 | 1,875,000 |
| 2007/07/12 | 5,450 | 5,490 | 5,430 | 5,470 | 922,000 |
| 2007/07/11 | 5,470 | 5,490 | 5,430 | 5,430 | 745,100 |
| 2007/07/10 | 5,500 | 5,520 | 5,480 | 5,510 | 928,100 |
| 2007/07/09 | 5,530 | 5,540 | 5,470 | 5,480 | 1,356,200 |
| 2007/07/06 | 5,410 | 5,460 | 5,350 | 5,460 | 1,210,000 |
| 2007/07/05 | 5,360 | 5,440 | 5,360 | 5,440 | 769,500 |
| 2007/07/04 | 5,380 | 5,400 | 5,350 | 5,360 | 465,100 |
| 2007/07/03 | 5,410 | 5,440 | 5,400 | 5,400 | 986,700 |
| 2007/07/02 | 5,390 | 5,430 | 5,360 | 5,410 | 1,024,900 |
| 2007/06/29 | 5,360 | 5,380 | 5,310 | 5,380 | 995,700 |
| 2007/06/28 | 5,310 | 5,330 | 5,280 | 5,330 | 582,400 |
| 2007/06/27 | 5,340 | 5,350 | 5,290 | 5,310 | 865,300 |
| 2007/06/26 | 5,350 | 5,390 | 5,320 | 5,360 | 1,157,200 |
| 2007/06/25 | 5,270 | 5,320 | 5,270 | 5,320 | 975,600 |
| 2007/06/22 | 5,310 | 5,320 | 5,270 | 5,290 | 1,213,200 |
| 2007/06/21 | 5,340 | 5,350 | 5,260 | 5,330 | 1,530,600 |
| 2007/06/20 | 5,360 | 5,380 | 5,330 | 5,360 | 1,334,800 |
| 2007/06/19 | 5,390 | 5,400 | 5,360 | 5,370 | 945,900 |
| 2007/06/18 | 5,430 | 5,450 | 5,380 | 5,400 | 1,054,600 |
| 2007/06/15 | 5,430 | 5,460 | 5,390 | 5,420 | 866,200 |
| 2007/06/14 | 5,410 | 5,420 | 5,370 | 5,390 | 1,063,000 |
| 2007/06/13 | 5,380 | 5,440 | 5,370 | 5,400 | 1,167,500 |
| 2007/06/12 | 5,410 | 5,440 | 5,370 | 5,370 | 1,115,400 |
| 2007/06/11 | 5,500 | 5,510 | 5,410 | 5,440 | 944,100 |
| 2007/06/08 | 5,490 | 5,490 | 5,410 | 5,420 | 4,482,600 |
| 2007/06/07 | 5,500 | 5,550 | 5,470 | 5,540 | 1,249,200 |
| 2007/06/06 | 5,560 | 5,580 | 5,460 | 5,460 | 2,154,700 |
| 2007/06/05 | 5,560 | 5,610 | 5,550 | 5,610 | 1,250,000 |
| 2007/06/04 | 5,620 | 5,640 | 5,580 | 5,580 | 1,300,300 |
| 2007/06/01 | 5,630 | 5,670 | 5,610 | 5,610 | 1,078,500 |
| 2007/05/31 | 5,630 | 5,670 | 5,610 | 5,660 | 1,631,500 |
| 2007/05/30 | 5,680 | 5,710 | 5,620 | 5,650 | 1,267,900 |
| 2007/05/29 | 5,670 | 5,730 | 5,670 | 5,710 | 640,800 |
| 2007/05/28 | 5,740 | 5,780 | 5,680 | 5,690 | 617,200 |
| 2007/05/25 | 5,740 | 5,760 | 5,650 | 5,700 | 1,221,000 |
| 2007/05/24 | 5,760 | 5,790 | 5,700 | 5,740 | 869,000 |
| 2007/05/23 | 5,830 | 5,860 | 5,770 | 5,780 | 1,080,200 |
| 2007/05/22 | 5,850 | 5,860 | 5,810 | 5,830 | 1,245,900 |
| 2007/05/21 | 5,820 | 5,870 | 5,800 | 5,840 | 812,100 |
| 2007/05/18 | 5,830 | 5,860 | 5,770 | 5,800 | 1,314,900 |
| 2007/05/17 | 5,820 | 5,990 | 5,790 | 5,800 | 2,464,700 |
| 2007/05/16 | 5,920 | 5,920 | 5,780 | 5,800 | 2,923,200 |
| 2007/05/15 | 6,100 | 6,220 | 5,960 | 6,000 | 3,177,100 |
| 2007/05/14 | 6,030 | 6,230 | 6,030 | 6,230 | 6,201,300 |
| 2007/05/11 | 5,540 | 5,540 | 5,470 | 5,530 | 1,836,500 |
| 2007/05/10 | 5,650 | 5,660 | 5,540 | 5,540 | 1,680,300 |
| 2007/05/09 | 5,660 | 5,720 | 5,660 | 5,690 | 1,067,800 |
| 2007/05/08 | 5,640 | 5,660 | 5,600 | 5,630 | 868,300 |
| 2007/05/07 | 5,620 | 5,670 | 5,610 | 5,630 | 1,251,500 |
| 2007/05/02 | 5,600 | 5,620 | 5,570 | 5,600 | 1,089,400 |
| 2007/05/01 | 5,680 | 5,700 | 5,600 | 5,620 | 1,103,100 |
| 2007/04/27 | 5,700 | 5,770 | 5,640 | 5,700 | 1,434,800 |
| 2007/04/26 | 5,790 | 5,790 | 5,690 | 5,690 | 1,271,100 |
| 2007/04/25 | 5,690 | 5,790 | 5,690 | 5,700 | 1,439,800 |
| 2007/04/24 | 5,720 | 5,770 | 5,680 | 5,730 | 753,100 |
| 2007/04/23 | 5,760 | 5,790 | 5,720 | 5,760 | 1,068,400 |
| 2007/04/20 | 5,750 | 5,780 | 5,710 | 5,750 | 728,800 |
| 2007/04/19 | 5,780 | 5,820 | 5,690 | 5,730 | 1,384,200 |
| 2007/04/18 | 5,790 | 5,880 | 5,760 | 5,870 | 871,100 |
| 2007/04/17 | 5,930 | 5,940 | 5,740 | 5,780 | 1,649,600 |
| 2007/04/16 | 5,860 | 5,950 | 5,850 | 5,910 | 1,442,300 |
| 2007/04/13 | 5,890 | 5,920 | 5,810 | 5,840 | 1,288,300 |
| 2007/04/12 | 5,880 | 5,900 | 5,770 | 5,850 | 814,400 |
| 2007/04/11 | 5,880 | 5,910 | 5,850 | 5,890 | 1,035,600 |
| 2007/04/10 | 5,800 | 5,870 | 5,790 | 5,860 | 842,800 |
| 2007/04/09 | 5,760 | 5,870 | 5,750 | 5,850 | 1,253,300 |
| 2007/04/06 | 5,800 | 5,800 | 5,710 | 5,720 | 724,200 |
| 2007/04/05 | 5,720 | 5,800 | 5,690 | 5,800 | 1,273,700 |
| 2007/04/04 | 5,720 | 5,760 | 5,690 | 5,720 | 1,438,700 |
| 2007/04/03 | 5,650 | 5,720 | 5,630 | 5,710 | 1,529,900 |
| 2007/04/02 | 5,620 | 5,690 | 5,580 | 5,600 | 1,062,700 |
| 2007/03/30 | 5,610 | 5,700 | 5,610 | 5,650 | 946,000 |
| 2007/03/29 | 5,640 | 5,680 | 5,570 | 5,600 | 1,691,400 |
| 2007/03/28 | 5,680 | 5,730 | 5,620 | 5,660 | 1,619,900 |
| 2007/03/27 | 5,720 | 5,770 | 5,660 | 5,680 | 1,675,600 |
| 2007/03/26 | 5,850 | 5,900 | 5,820 | 5,880 | 1,214,100 |
| 2007/03/23 | 5,810 | 5,950 | 5,800 | 5,900 | 2,417,800 |
| 2007/03/22 | 5,770 | 5,850 | 5,690 | 5,800 | 2,340,200 |
| 2007/03/20 | 5,720 | 5,740 | 5,670 | 5,670 | 1,270,500 |
| 2007/03/19 | 5,570 | 5,670 | 5,560 | 5,650 | 1,167,400 |
| 2007/03/16 | 5,600 | 5,620 | 5,530 | 5,560 | 1,522,500 |
| 2007/03/15 | 5,690 | 5,690 | 5,620 | 5,660 | 1,410,700 |
| 2007/03/14 | 5,700 | 5,700 | 5,600 | 5,610 | 1,634,900 |
| 2007/03/13 | 5,860 | 5,890 | 5,740 | 5,750 | 1,922,600 |
| 2007/03/12 | 5,770 | 5,810 | 5,740 | 5,810 | 1,540,800 |
| 2007/03/09 | 5,820 | 5,820 | 5,710 | 5,740 | 4,227,100 |
| 2007/03/08 | 5,720 | 5,770 | 5,710 | 5,770 | 2,362,600 |
| 2007/03/07 | 5,780 | 5,820 | 5,710 | 5,720 | 2,196,100 |
| 2007/03/06 | 5,770 | 5,800 | 5,690 | 5,740 | 2,000,500 |
| 2007/03/05 | 5,850 | 5,870 | 5,760 | 5,830 | 1,683,600 |
| 2007/03/02 | 6,070 | 6,100 | 5,850 | 5,900 | 1,906,400 |
| 2007/03/01 | 6,040 | 6,070 | 5,960 | 6,070 | 1,865,400 |
| 2007/02/28 | 6,000 | 6,160 | 5,990 | 6,030 | 2,039,200 |
| 2007/02/27 | 6,190 | 6,210 | 6,160 | 6,160 | 1,212,500 |
| 2007/02/26 | 6,170 | 6,240 | 6,140 | 6,150 | 1,149,000 |
| 2007/02/23 | 6,140 | 6,160 | 6,080 | 6,140 | 2,102,300 |
| 2007/02/22 | 6,220 | 6,280 | 6,210 | 6,240 | 1,102,600 |
| 2007/02/21 | 6,300 | 6,300 | 6,200 | 6,210 | 1,110,300 |
| 2007/02/20 | 6,300 | 6,320 | 6,260 | 6,300 | 1,121,700 |
| 2007/02/19 | 6,390 | 6,390 | 6,310 | 6,330 | 982,500 |
| 2007/02/16 | 6,400 | 6,420 | 6,340 | 6,390 | 1,214,500 |
| 2007/02/15 | 6,440 | 6,480 | 6,410 | 6,410 | 1,364,300 |
| 2007/02/14 | 6,450 | 6,450 | 6,390 | 6,410 | 1,093,000 |
| 2007/02/13 | 6,440 | 6,460 | 6,360 | 6,440 | 1,192,100 |
| 2007/02/09 | 6,350 | 6,440 | 6,340 | 6,340 | 1,541,500 |
| 2007/02/08 | 6,250 | 6,390 | 6,250 | 6,350 | 1,184,300 |
| 2007/02/07 | 6,310 | 6,310 | 6,210 | 6,270 | 1,137,200 |
| 2007/02/06 | 6,330 | 6,360 | 6,280 | 6,300 | 845,800 |
| 2007/02/05 | 6,400 | 6,420 | 6,230 | 6,300 | 1,147,700 |
| 2007/02/02 | 6,410 | 6,430 | 6,350 | 6,350 | 1,602,600 |
| 2007/02/01 | 6,240 | 6,340 | 6,210 | 6,310 | 1,046,700 |
| 2007/01/31 | 6,290 | 6,290 | 6,150 | 6,190 | 989,600 |
| 2007/01/30 | 6,240 | 6,290 | 6,210 | 6,270 | 846,000 |
| 2007/01/29 | 6,290 | 6,310 | 6,230 | 6,250 | 1,495,300 |
| 2007/01/26 | 6,250 | 6,350 | 6,220 | 6,350 | 1,285,100 |
| 2007/01/25 | 6,420 | 6,450 | 6,310 | 6,350 | 1,371,400 |
| 2007/01/24 | 6,380 | 6,450 | 6,370 | 6,420 | 1,184,400 |
| 2007/01/23 | 6,480 | 6,570 | 6,470 | 6,480 | 837,500 |
| 2007/01/22 | 6,570 | 6,590 | 6,530 | 6,550 | 678,800 |
| 2007/01/19 | 6,520 | 6,550 | 6,450 | 6,470 | 978,800 |
| 2007/01/18 | 6,440 | 6,670 | 6,420 | 6,620 | 1,760,600 |
| 2007/01/17 | 6,330 | 6,450 | 6,260 | 6,380 | 1,059,700 |
| 2007/01/16 | 6,390 | 6,450 | 6,340 | 6,340 | 746,100 |
| 2007/01/15 | 6,390 | 6,450 | 6,370 | 6,420 | 650,900 |
| 2007/01/12 | 6,280 | 6,430 | 6,240 | 6,370 | 1,604,900 |
| 2007/01/11 | 6,370 | 6,430 | 6,220 | 6,270 | 871,700 |
| 2007/01/10 | 6,410 | 6,450 | 6,250 | 6,340 | 1,064,200 |
| 2007/01/09 | 6,370 | 6,470 | 6,350 | 6,460 | 853,700 |
| 2007/01/05 | 6,540 | 6,540 | 6,330 | 6,420 | 988,000 |
| 2007/01/04 | 6,580 | 6,610 | 6,490 | 6,530 | 518,500 |