アルプスアルパイン(6770)の株価時系列情報
アルプスアルパイン(6770)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 | 1,449 | 1,459 | 1,435 | 1,449 | 429,600 |
| 2007/12/27 | 1,474 | 1,478 | 1,459 | 1,464 | 642,600 |
| 2007/12/26 | 1,457 | 1,475 | 1,440 | 1,474 | 790,200 |
| 2007/12/25 | 1,445 | 1,470 | 1,430 | 1,456 | 1,197,800 |
| 2007/12/21 | 1,416 | 1,451 | 1,409 | 1,442 | 1,781,100 |
| 2007/12/20 | 1,408 | 1,436 | 1,394 | 1,408 | 1,897,200 |
| 2007/12/19 | 1,381 | 1,425 | 1,380 | 1,390 | 1,345,700 |
| 2007/12/18 | 1,417 | 1,424 | 1,375 | 1,401 | 3,013,000 |
| 2007/12/17 | 1,468 | 1,489 | 1,445 | 1,469 | 2,053,600 |
| 2007/12/14 | 1,429 | 1,473 | 1,425 | 1,440 | 3,711,000 |
| 2007/12/13 | 1,457 | 1,477 | 1,432 | 1,441 | 2,063,800 |
| 2007/12/12 | 1,403 | 1,472 | 1,393 | 1,464 | 1,701,900 |
| 2007/12/11 | 1,461 | 1,480 | 1,455 | 1,473 | 1,687,400 |
| 2007/12/10 | 1,455 | 1,463 | 1,429 | 1,461 | 2,105,100 |
| 2007/12/07 | 1,420 | 1,438 | 1,412 | 1,428 | 1,555,400 |
| 2007/12/06 | 1,375 | 1,417 | 1,375 | 1,416 | 1,401,900 |
| 2007/12/05 | 1,397 | 1,397 | 1,369 | 1,369 | 1,584,600 |
| 2007/12/04 | 1,400 | 1,418 | 1,386 | 1,396 | 1,706,600 |
| 2007/12/03 | 1,375 | 1,416 | 1,375 | 1,392 | 2,343,900 |
| 2007/11/30 | 1,379 | 1,405 | 1,376 | 1,392 | 2,142,200 |
| 2007/11/29 | 1,351 | 1,387 | 1,335 | 1,379 | 2,062,900 |
| 2007/11/28 | 1,383 | 1,390 | 1,346 | 1,371 | 2,139,800 |
| 2007/11/27 | 1,321 | 1,393 | 1,315 | 1,363 | 2,524,900 |
| 2007/11/26 | 1,300 | 1,388 | 1,293 | 1,361 | 3,871,700 |
| 2007/11/22 | 1,298 | 1,307 | 1,262 | 1,283 | 2,592,600 |
| 2007/11/21 | 1,291 | 1,291 | 1,216 | 1,225 | 2,617,200 |
| 2007/11/20 | 1,235 | 1,290 | 1,222 | 1,290 | 2,305,800 |
| 2007/11/19 | 1,270 | 1,277 | 1,247 | 1,255 | 2,516,400 |
| 2007/11/16 | 1,285 | 1,285 | 1,234 | 1,262 | 2,174,900 |
| 2007/11/15 | 1,314 | 1,317 | 1,281 | 1,284 | 3,089,800 |
| 2007/11/14 | 1,280 | 1,298 | 1,267 | 1,296 | 2,179,100 |
| 2007/11/13 | 1,220 | 1,247 | 1,211 | 1,242 | 3,296,700 |
| 2007/11/12 | 1,241 | 1,260 | 1,209 | 1,256 | 4,407,500 |
| 2007/11/09 | 1,344 | 1,344 | 1,262 | 1,267 | 6,165,700 |
| 2007/11/08 | 1,380 | 1,436 | 1,360 | 1,424 | 3,150,000 |
| 2007/11/07 | 1,434 | 1,443 | 1,380 | 1,383 | 1,667,500 |
| 2007/11/06 | 1,413 | 1,446 | 1,413 | 1,433 | 1,578,200 |
| 2007/11/05 | 1,437 | 1,441 | 1,397 | 1,411 | 1,041,700 |
| 2007/11/02 | 1,443 | 1,449 | 1,430 | 1,437 | 1,344,900 |
| 2007/11/01 | 1,434 | 1,451 | 1,431 | 1,447 | 1,688,000 |
| 2007/10/31 | 1,433 | 1,446 | 1,418 | 1,434 | 1,633,100 |
| 2007/10/30 | 1,365 | 1,408 | 1,363 | 1,396 | 1,806,000 |
| 2007/10/29 | 1,412 | 1,418 | 1,401 | 1,411 | 1,330,400 |
| 2007/10/26 | 1,387 | 1,411 | 1,379 | 1,411 | 1,661,800 |
| 2007/10/25 | 1,380 | 1,396 | 1,370 | 1,389 | 2,063,200 |
| 2007/10/24 | 1,373 | 1,380 | 1,341 | 1,345 | 1,239,300 |
| 2007/10/23 | 1,391 | 1,393 | 1,369 | 1,370 | 1,097,300 |
| 2007/10/22 | 1,375 | 1,375 | 1,340 | 1,357 | 1,762,900 |
| 2007/10/19 | 1,410 | 1,417 | 1,386 | 1,401 | 2,069,900 |
| 2007/10/18 | 1,450 | 1,469 | 1,436 | 1,457 | 1,826,800 |
| 2007/10/17 | 1,441 | 1,474 | 1,435 | 1,463 | 3,736,100 |
| 2007/10/16 | 1,437 | 1,438 | 1,405 | 1,425 | 2,071,000 |
| 2007/10/15 | 1,423 | 1,432 | 1,411 | 1,428 | 1,852,000 |
| 2007/10/12 | 1,394 | 1,408 | 1,386 | 1,403 | 2,281,100 |
| 2007/10/11 | 1,355 | 1,386 | 1,351 | 1,386 | 1,349,200 |
| 2007/10/10 | 1,376 | 1,376 | 1,348 | 1,367 | 1,373,500 |
| 2007/10/09 | 1,341 | 1,385 | 1,341 | 1,375 | 1,527,000 |
| 2007/10/05 | 1,389 | 1,390 | 1,333 | 1,338 | 2,763,200 |
| 2007/10/04 | 1,401 | 1,405 | 1,369 | 1,369 | 1,694,100 |
| 2007/10/03 | 1,409 | 1,415 | 1,375 | 1,409 | 1,675,500 |
| 2007/10/02 | 1,408 | 1,418 | 1,393 | 1,403 | 1,355,500 |
| 2007/10/01 | 1,399 | 1,400 | 1,368 | 1,378 | 1,464,200 |
| 2007/09/28 | 1,399 | 1,409 | 1,378 | 1,382 | 2,981,100 |
| 2007/09/27 | 1,395 | 1,417 | 1,386 | 1,412 | 2,511,300 |
| 2007/09/26 | 1,379 | 1,391 | 1,346 | 1,355 | 1,586,000 |
| 2007/09/25 | 1,372 | 1,380 | 1,357 | 1,380 | 1,549,700 |
| 2007/09/21 | 1,353 | 1,380 | 1,336 | 1,342 | 2,362,400 |
| 2007/09/20 | 1,380 | 1,380 | 1,351 | 1,367 | 1,336,200 |
| 2007/09/19 | 1,358 | 1,368 | 1,331 | 1,364 | 1,936,800 |
| 2007/09/18 | 1,364 | 1,364 | 1,316 | 1,322 | 1,503,900 |
| 2007/09/14 | 1,297 | 1,367 | 1,297 | 1,353 | 5,870,000 |
| 2007/09/13 | 1,326 | 1,326 | 1,293 | 1,297 | 2,533,800 |
| 2007/09/12 | 1,349 | 1,374 | 1,305 | 1,308 | 3,971,400 |
| 2007/09/11 | 1,344 | 1,344 | 1,314 | 1,329 | 1,989,100 |
| 2007/09/10 | 1,340 | 1,366 | 1,316 | 1,343 | 3,438,300 |
| 2007/09/07 | 1,340 | 1,371 | 1,330 | 1,360 | 2,483,500 |
| 2007/09/06 | 1,315 | 1,351 | 1,294 | 1,346 | 2,014,900 |
| 2007/09/05 | 1,382 | 1,392 | 1,312 | 1,314 | 3,067,600 |
| 2007/09/04 | 1,368 | 1,377 | 1,352 | 1,371 | 2,112,800 |
| 2007/09/03 | 1,368 | 1,368 | 1,345 | 1,357 | 998,400 |
| 2007/08/31 | 1,338 | 1,364 | 1,333 | 1,359 | 2,423,600 |
| 2007/08/30 | 1,315 | 1,342 | 1,310 | 1,337 | 2,421,800 |
| 2007/08/29 | 1,290 | 1,292 | 1,263 | 1,282 | 2,037,500 |
| 2007/08/28 | 1,300 | 1,332 | 1,300 | 1,313 | 1,046,500 |
| 2007/08/27 | 1,335 | 1,343 | 1,313 | 1,319 | 1,586,800 |
| 2007/08/24 | 1,298 | 1,324 | 1,292 | 1,308 | 2,783,000 |
| 2007/08/23 | 1,286 | 1,297 | 1,270 | 1,285 | 2,328,800 |
| 2007/08/22 | 1,260 | 1,288 | 1,242 | 1,285 | 2,611,900 |
| 2007/08/21 | 1,285 | 1,285 | 1,243 | 1,258 | 2,881,000 |
| 2007/08/20 | 1,216 | 1,253 | 1,212 | 1,227 | 4,306,400 |
| 2007/08/17 | 1,220 | 1,220 | 1,132 | 1,148 | 4,038,400 |
| 2007/08/16 | 1,230 | 1,257 | 1,205 | 1,219 | 2,926,400 |
| 2007/08/15 | 1,276 | 1,295 | 1,259 | 1,265 | 2,886,600 |
| 2007/08/14 | 1,294 | 1,300 | 1,257 | 1,275 | 3,729,600 |
| 2007/08/13 | 1,243 | 1,287 | 1,213 | 1,274 | 3,241,400 |
| 2007/08/10 | 1,196 | 1,278 | 1,179 | 1,244 | 6,794,600 |
| 2007/08/09 | 1,300 | 1,313 | 1,183 | 1,208 | 7,667,700 |
| 2007/08/08 | 1,177 | 1,226 | 1,170 | 1,222 | 3,270,900 |
| 2007/08/07 | 1,168 | 1,172 | 1,154 | 1,159 | 1,216,500 |
| 2007/08/06 | 1,157 | 1,168 | 1,155 | 1,167 | 1,291,000 |
| 2007/08/03 | 1,163 | 1,183 | 1,154 | 1,176 | 2,206,600 |
| 2007/08/02 | 1,161 | 1,174 | 1,154 | 1,168 | 1,801,900 |
| 2007/08/01 | 1,168 | 1,181 | 1,164 | 1,175 | 2,690,600 |
| 2007/07/31 | 1,167 | 1,191 | 1,165 | 1,184 | 1,456,400 |
| 2007/07/30 | 1,172 | 1,175 | 1,156 | 1,167 | 1,724,500 |
| 2007/07/27 | 1,177 | 1,188 | 1,172 | 1,180 | 2,136,200 |
| 2007/07/26 | 1,225 | 1,233 | 1,212 | 1,214 | 1,164,700 |
| 2007/07/25 | 1,235 | 1,235 | 1,220 | 1,224 | 2,164,700 |
| 2007/07/24 | 1,236 | 1,279 | 1,226 | 1,248 | 3,297,300 |
| 2007/07/23 | 1,191 | 1,201 | 1,188 | 1,197 | 1,142,700 |
| 2007/07/20 | 1,200 | 1,218 | 1,200 | 1,211 | 910,900 |
| 2007/07/19 | 1,208 | 1,209 | 1,200 | 1,201 | 687,700 |
| 2007/07/18 | 1,210 | 1,214 | 1,191 | 1,195 | 1,566,600 |
| 2007/07/17 | 1,230 | 1,230 | 1,206 | 1,215 | 1,904,100 |
| 2007/07/13 | 1,235 | 1,243 | 1,232 | 1,241 | 1,828,800 |
| 2007/07/12 | 1,245 | 1,246 | 1,227 | 1,229 | 905,300 |
| 2007/07/11 | 1,238 | 1,243 | 1,227 | 1,240 | 1,451,700 |
| 2007/07/10 | 1,250 | 1,251 | 1,238 | 1,240 | 901,600 |
| 2007/07/09 | 1,247 | 1,252 | 1,243 | 1,250 | 661,700 |
| 2007/07/06 | 1,236 | 1,242 | 1,235 | 1,238 | 791,100 |
| 2007/07/05 | 1,233 | 1,255 | 1,233 | 1,248 | 1,182,500 |
| 2007/07/04 | 1,246 | 1,247 | 1,233 | 1,237 | 859,300 |
| 2007/07/03 | 1,239 | 1,257 | 1,232 | 1,249 | 2,481,100 |
| 2007/07/02 | 1,230 | 1,232 | 1,213 | 1,230 | 1,175,100 |
| 2007/06/29 | 1,193 | 1,232 | 1,187 | 1,232 | 1,814,500 |
| 2007/06/28 | 1,181 | 1,199 | 1,181 | 1,198 | 624,600 |
| 2007/06/27 | 1,175 | 1,186 | 1,159 | 1,183 | 2,141,800 |
| 2007/06/26 | 1,215 | 1,216 | 1,187 | 1,202 | 2,377,700 |
| 2007/06/25 | 1,254 | 1,258 | 1,229 | 1,232 | 1,609,900 |
| 2007/06/22 | 1,220 | 1,239 | 1,216 | 1,232 | 1,727,700 |
| 2007/06/21 | 1,212 | 1,217 | 1,200 | 1,215 | 1,510,700 |
| 2007/06/20 | 1,199 | 1,214 | 1,195 | 1,212 | 1,871,700 |
| 2007/06/19 | 1,185 | 1,190 | 1,176 | 1,190 | 811,100 |
| 2007/06/18 | 1,185 | 1,193 | 1,182 | 1,185 | 1,046,400 |
| 2007/06/15 | 1,171 | 1,186 | 1,171 | 1,183 | 740,400 |
| 2007/06/14 | 1,169 | 1,177 | 1,158 | 1,170 | 1,060,000 |
| 2007/06/13 | 1,159 | 1,174 | 1,156 | 1,169 | 1,376,900 |
| 2007/06/12 | 1,172 | 1,178 | 1,148 | 1,150 | 1,443,500 |
| 2007/06/11 | 1,177 | 1,182 | 1,172 | 1,178 | 995,800 |
| 2007/06/08 | 1,175 | 1,176 | 1,157 | 1,168 | 4,528,800 |
| 2007/06/07 | 1,185 | 1,195 | 1,176 | 1,193 | 1,063,300 |
| 2007/06/06 | 1,191 | 1,201 | 1,188 | 1,193 | 1,006,700 |
| 2007/06/05 | 1,199 | 1,203 | 1,188 | 1,198 | 946,900 |
| 2007/06/04 | 1,191 | 1,197 | 1,180 | 1,191 | 1,407,600 |
| 2007/06/01 | 1,189 | 1,195 | 1,181 | 1,187 | 1,171,800 |
| 2007/05/31 | 1,192 | 1,194 | 1,180 | 1,188 | 1,168,600 |
| 2007/05/30 | 1,179 | 1,186 | 1,171 | 1,176 | 1,251,600 |
| 2007/05/29 | 1,175 | 1,183 | 1,169 | 1,180 | 1,205,500 |
| 2007/05/28 | 1,179 | 1,190 | 1,178 | 1,183 | 1,241,400 |
| 2007/05/25 | 1,190 | 1,192 | 1,178 | 1,184 | 1,398,800 |
| 2007/05/24 | 1,209 | 1,224 | 1,195 | 1,209 | 2,147,300 |
| 2007/05/23 | 1,179 | 1,201 | 1,179 | 1,200 | 1,941,300 |
| 2007/05/22 | 1,175 | 1,193 | 1,167 | 1,188 | 2,338,800 |
| 2007/05/21 | 1,145 | 1,169 | 1,137 | 1,165 | 2,442,500 |
| 2007/05/18 | 1,140 | 1,143 | 1,120 | 1,129 | 1,372,600 |
| 2007/05/17 | 1,120 | 1,148 | 1,117 | 1,130 | 1,765,400 |
| 2007/05/16 | 1,118 | 1,121 | 1,103 | 1,120 | 1,905,800 |
| 2007/05/15 | 1,150 | 1,151 | 1,126 | 1,134 | 1,884,000 |
| 2007/05/14 | 1,181 | 1,182 | 1,160 | 1,162 | 1,886,600 |
| 2007/05/11 | 1,165 | 1,179 | 1,163 | 1,171 | 2,421,900 |
| 2007/05/10 | 1,174 | 1,176 | 1,162 | 1,171 | 2,420,900 |
| 2007/05/09 | 1,163 | 1,187 | 1,161 | 1,182 | 2,850,700 |
| 2007/05/08 | 1,200 | 1,200 | 1,150 | 1,172 | 5,812,700 |
| 2007/05/07 | 1,239 | 1,257 | 1,226 | 1,231 | 1,965,600 |
| 2007/05/02 | 1,232 | 1,232 | 1,210 | 1,229 | 2,160,700 |
| 2007/05/01 | 1,241 | 1,244 | 1,223 | 1,231 | 1,872,700 |
| 2007/04/27 | 1,240 | 1,264 | 1,238 | 1,244 | 2,061,800 |
| 2007/04/26 | 1,240 | 1,262 | 1,235 | 1,257 | 1,722,100 |
| 2007/04/25 | 1,250 | 1,250 | 1,231 | 1,232 | 1,475,900 |
| 2007/04/24 | 1,239 | 1,252 | 1,232 | 1,247 | 1,510,400 |
| 2007/04/23 | 1,259 | 1,261 | 1,233 | 1,236 | 1,432,400 |
| 2007/04/20 | 1,250 | 1,274 | 1,246 | 1,256 | 2,228,000 |
| 2007/04/19 | 1,265 | 1,266 | 1,231 | 1,241 | 2,969,600 |
| 2007/04/18 | 1,286 | 1,302 | 1,282 | 1,282 | 3,084,700 |
| 2007/04/17 | 1,296 | 1,303 | 1,267 | 1,276 | 2,333,800 |
| 2007/04/16 | 1,281 | 1,299 | 1,272 | 1,295 | 2,503,000 |
| 2007/04/13 | 1,290 | 1,295 | 1,263 | 1,267 | 2,547,400 |
| 2007/04/12 | 1,308 | 1,309 | 1,274 | 1,281 | 4,415,900 |
| 2007/04/11 | 1,364 | 1,367 | 1,326 | 1,331 | 2,433,300 |
| 2007/04/10 | 1,367 | 1,369 | 1,347 | 1,351 | 2,480,700 |
| 2007/04/09 | 1,378 | 1,383 | 1,345 | 1,366 | 3,398,500 |
| 2007/04/06 | 1,405 | 1,415 | 1,397 | 1,406 | 1,016,300 |
| 2007/04/05 | 1,389 | 1,406 | 1,387 | 1,399 | 2,105,700 |
| 2007/04/04 | 1,384 | 1,389 | 1,368 | 1,386 | 2,492,200 |
| 2007/04/03 | 1,386 | 1,400 | 1,368 | 1,383 | 2,383,600 |
| 2007/04/02 | 1,390 | 1,394 | 1,360 | 1,362 | 2,123,300 |
| 2007/03/30 | 1,372 | 1,381 | 1,361 | 1,380 | 1,360,000 |
| 2007/03/29 | 1,368 | 1,392 | 1,357 | 1,388 | 2,857,100 |
| 2007/03/28 | 1,355 | 1,369 | 1,340 | 1,348 | 2,548,800 |
| 2007/03/27 | 1,362 | 1,377 | 1,341 | 1,345 | 2,070,800 |
| 2007/03/26 | 1,345 | 1,374 | 1,338 | 1,372 | 2,566,900 |
| 2007/03/23 | 1,391 | 1,409 | 1,361 | 1,364 | 3,589,100 |
| 2007/03/22 | 1,430 | 1,436 | 1,420 | 1,431 | 1,692,500 |
| 2007/03/20 | 1,412 | 1,416 | 1,391 | 1,399 | 2,703,100 |
| 2007/03/19 | 1,342 | 1,390 | 1,342 | 1,390 | 2,438,300 |
| 2007/03/16 | 1,374 | 1,386 | 1,329 | 1,362 | 6,257,300 |
| 2007/03/15 | 1,270 | 1,303 | 1,264 | 1,294 | 3,518,200 |
| 2007/03/14 | 1,290 | 1,295 | 1,269 | 1,274 | 2,431,900 |
| 2007/03/13 | 1,320 | 1,333 | 1,319 | 1,324 | 1,777,600 |
| 2007/03/12 | 1,305 | 1,327 | 1,302 | 1,319 | 3,063,400 |
| 2007/03/09 | 1,321 | 1,321 | 1,295 | 1,303 | 4,969,200 |
| 2007/03/08 | 1,287 | 1,316 | 1,271 | 1,314 | 3,552,100 |
| 2007/03/07 | 1,333 | 1,333 | 1,295 | 1,307 | 3,331,600 |
| 2007/03/06 | 1,303 | 1,342 | 1,303 | 1,332 | 1,816,700 |
| 2007/03/05 | 1,353 | 1,358 | 1,305 | 1,313 | 3,010,700 |
| 2007/03/02 | 1,380 | 1,390 | 1,356 | 1,373 | 2,201,700 |
| 2007/03/01 | 1,398 | 1,399 | 1,377 | 1,392 | 2,645,600 |
| 2007/02/28 | 1,380 | 1,423 | 1,373 | 1,417 | 2,445,300 |
| 2007/02/27 | 1,450 | 1,458 | 1,440 | 1,445 | 1,667,400 |
| 2007/02/26 | 1,449 | 1,460 | 1,445 | 1,450 | 1,892,300 |
| 2007/02/23 | 1,440 | 1,452 | 1,434 | 1,446 | 1,620,100 |
| 2007/02/22 | 1,442 | 1,446 | 1,422 | 1,428 | 1,794,500 |
| 2007/02/21 | 1,430 | 1,448 | 1,420 | 1,441 | 3,143,300 |
| 2007/02/20 | 1,399 | 1,401 | 1,389 | 1,398 | 1,761,300 |
| 2007/02/19 | 1,384 | 1,399 | 1,377 | 1,395 | 1,521,200 |
| 2007/02/16 | 1,370 | 1,380 | 1,361 | 1,364 | 2,002,000 |
| 2007/02/15 | 1,384 | 1,400 | 1,366 | 1,399 | 2,545,000 |
| 2007/02/14 | 1,345 | 1,372 | 1,333 | 1,356 | 2,006,300 |
| 2007/02/13 | 1,356 | 1,374 | 1,336 | 1,345 | 2,736,400 |
| 2007/02/09 | 1,302 | 1,359 | 1,302 | 1,357 | 4,930,800 |
| 2007/02/08 | 1,263 | 1,295 | 1,263 | 1,294 | 5,716,100 |
| 2007/02/07 | 1,240 | 1,240 | 1,215 | 1,223 | 1,908,100 |
| 2007/02/06 | 1,251 | 1,252 | 1,238 | 1,239 | 1,215,100 |
| 2007/02/05 | 1,250 | 1,257 | 1,245 | 1,250 | 1,923,600 |
| 2007/02/02 | 1,270 | 1,270 | 1,244 | 1,245 | 1,595,800 |
| 2007/02/01 | 1,250 | 1,268 | 1,248 | 1,264 | 1,268,400 |
| 2007/01/31 | 1,266 | 1,278 | 1,258 | 1,270 | 1,254,400 |
| 2007/01/30 | 1,270 | 1,274 | 1,253 | 1,265 | 1,045,200 |
| 2007/01/29 | 1,275 | 1,277 | 1,257 | 1,270 | 1,392,100 |
| 2007/01/26 | 1,260 | 1,286 | 1,260 | 1,284 | 1,338,000 |
| 2007/01/25 | 1,307 | 1,307 | 1,271 | 1,275 | 1,590,500 |
| 2007/01/24 | 1,280 | 1,300 | 1,280 | 1,290 | 1,345,000 |
| 2007/01/23 | 1,302 | 1,302 | 1,288 | 1,300 | 1,028,900 |
| 2007/01/22 | 1,302 | 1,327 | 1,302 | 1,305 | 958,600 |
| 2007/01/19 | 1,300 | 1,313 | 1,296 | 1,299 | 1,047,200 |
| 2007/01/18 | 1,305 | 1,322 | 1,296 | 1,315 | 1,503,100 |
| 2007/01/17 | 1,305 | 1,314 | 1,288 | 1,306 | 999,500 |
| 2007/01/16 | 1,299 | 1,318 | 1,295 | 1,304 | 1,369,600 |
| 2007/01/15 | 1,259 | 1,305 | 1,252 | 1,292 | 1,963,000 |
| 2007/01/12 | 1,238 | 1,254 | 1,227 | 1,248 | 2,871,900 |
| 2007/01/11 | 1,241 | 1,253 | 1,229 | 1,237 | 2,296,500 |
| 2007/01/10 | 1,256 | 1,260 | 1,235 | 1,240 | 1,614,100 |
| 2007/01/09 | 1,240 | 1,276 | 1,240 | 1,269 | 1,632,800 |
| 2007/01/05 | 1,268 | 1,283 | 1,246 | 1,253 | 2,353,100 |
| 2007/01/04 | 1,279 | 1,293 | 1,279 | 1,292 | 860,300 |