カシオ計算機(6952)の株価時系列情報
カシオ計算機(6952)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 | 1,307 | 1,308 | 1,291 | 1,299 | 676,300 |
| 2007/12/27 | 1,320 | 1,320 | 1,300 | 1,306 | 870,300 |
| 2007/12/26 | 1,292 | 1,323 | 1,287 | 1,322 | 1,631,700 |
| 2007/12/25 | 1,269 | 1,289 | 1,255 | 1,272 | 1,027,000 |
| 2007/12/21 | 1,237 | 1,267 | 1,219 | 1,265 | 2,163,400 |
| 2007/12/20 | 1,283 | 1,286 | 1,234 | 1,236 | 1,919,900 |
| 2007/12/19 | 1,295 | 1,298 | 1,277 | 1,282 | 2,374,300 |
| 2007/12/18 | 1,248 | 1,288 | 1,246 | 1,275 | 2,173,800 |
| 2007/12/17 | 1,316 | 1,316 | 1,264 | 1,274 | 1,936,400 |
| 2007/12/14 | 1,329 | 1,330 | 1,279 | 1,290 | 5,080,000 |
| 2007/12/13 | 1,360 | 1,364 | 1,326 | 1,329 | 2,606,900 |
| 2007/12/12 | 1,331 | 1,368 | 1,331 | 1,359 | 2,392,700 |
| 2007/12/11 | 1,384 | 1,390 | 1,365 | 1,371 | 1,724,500 |
| 2007/12/10 | 1,375 | 1,396 | 1,374 | 1,383 | 1,818,200 |
| 2007/12/07 | 1,392 | 1,392 | 1,373 | 1,380 | 2,003,400 |
| 2007/12/06 | 1,404 | 1,410 | 1,373 | 1,382 | 1,666,200 |
| 2007/12/05 | 1,328 | 1,398 | 1,325 | 1,393 | 3,398,100 |
| 2007/12/04 | 1,389 | 1,397 | 1,319 | 1,327 | 3,852,700 |
| 2007/12/03 | 1,404 | 1,410 | 1,373 | 1,389 | 3,393,100 |
| 2007/11/30 | 1,415 | 1,423 | 1,397 | 1,411 | 3,007,400 |
| 2007/11/29 | 1,435 | 1,438 | 1,421 | 1,424 | 2,566,100 |
| 2007/11/28 | 1,397 | 1,419 | 1,387 | 1,411 | 2,874,400 |
| 2007/11/27 | 1,344 | 1,385 | 1,336 | 1,385 | 2,213,300 |
| 2007/11/26 | 1,358 | 1,370 | 1,340 | 1,354 | 2,644,800 |
| 2007/11/22 | 1,340 | 1,367 | 1,305 | 1,327 | 5,230,300 |
| 2007/11/21 | 1,342 | 1,365 | 1,290 | 1,303 | 5,099,800 |
| 2007/11/20 | 1,254 | 1,327 | 1,250 | 1,319 | 4,605,900 |
| 2007/11/19 | 1,282 | 1,299 | 1,270 | 1,272 | 2,283,700 |
| 2007/11/16 | 1,280 | 1,305 | 1,267 | 1,300 | 3,264,500 |
| 2007/11/15 | 1,290 | 1,348 | 1,268 | 1,316 | 4,623,800 |
| 2007/11/14 | 1,309 | 1,323 | 1,281 | 1,321 | 7,063,800 |
| 2007/11/13 | 1,194 | 1,288 | 1,180 | 1,273 | 11,474,400 |
| 2007/11/12 | 1,109 | 1,123 | 1,100 | 1,118 | 3,002,200 |
| 2007/11/09 | 1,138 | 1,162 | 1,138 | 1,143 | 3,855,900 |
| 2007/11/08 | 1,140 | 1,146 | 1,122 | 1,143 | 3,606,400 |
| 2007/11/07 | 1,203 | 1,206 | 1,161 | 1,164 | 4,514,100 |
| 2007/11/06 | 1,181 | 1,214 | 1,179 | 1,202 | 7,602,800 |
| 2007/11/05 | 1,156 | 1,193 | 1,144 | 1,168 | 9,306,400 |
| 2007/11/02 | 1,100 | 1,120 | 1,092 | 1,116 | 3,109,900 |
| 2007/11/01 | 1,098 | 1,126 | 1,090 | 1,121 | 3,730,600 |
| 2007/10/31 | 1,096 | 1,100 | 1,077 | 1,084 | 4,491,700 |
| 2007/10/30 | 1,127 | 1,129 | 1,096 | 1,100 | 4,068,000 |
| 2007/10/29 | 1,111 | 1,127 | 1,111 | 1,126 | 2,338,000 |
| 2007/10/26 | 1,139 | 1,141 | 1,106 | 1,107 | 2,716,600 |
| 2007/10/25 | 1,137 | 1,147 | 1,115 | 1,135 | 4,788,700 |
| 2007/10/24 | 1,112 | 1,137 | 1,107 | 1,126 | 7,350,100 |
| 2007/10/23 | 1,100 | 1,116 | 1,091 | 1,101 | 4,253,000 |
| 2007/10/22 | 1,083 | 1,105 | 1,075 | 1,099 | 3,071,600 |
| 2007/10/19 | 1,110 | 1,129 | 1,100 | 1,114 | 3,916,400 |
| 2007/10/18 | 1,137 | 1,143 | 1,115 | 1,122 | 5,648,800 |
| 2007/10/17 | 1,079 | 1,137 | 1,071 | 1,137 | 11,172,200 |
| 2007/10/16 | 1,116 | 1,126 | 1,095 | 1,099 | 9,327,500 |
| 2007/10/15 | 1,147 | 1,166 | 1,117 | 1,129 | 8,145,000 |
| 2007/10/12 | 1,150 | 1,163 | 1,133 | 1,146 | 10,278,000 |
| 2007/10/11 | 1,196 | 1,196 | 1,153 | 1,165 | 12,591,800 |
| 2007/10/10 | 1,244 | 1,250 | 1,202 | 1,209 | 9,274,900 |
| 2007/10/09 | 1,283 | 1,320 | 1,226 | 1,232 | 17,843,100 |
| 2007/10/05 | 1,272 | 1,277 | 1,272 | 1,272 | 5,422,400 |
| 2007/10/04 | 1,591 | 1,593 | 1,565 | 1,572 | 2,354,400 |
| 2007/10/03 | 1,615 | 1,628 | 1,589 | 1,599 | 2,946,400 |
| 2007/10/02 | 1,619 | 1,619 | 1,592 | 1,594 | 3,670,600 |
| 2007/10/01 | 1,650 | 1,661 | 1,604 | 1,618 | 3,813,700 |
| 2007/09/28 | 1,696 | 1,700 | 1,640 | 1,646 | 3,564,400 |
| 2007/09/27 | 1,676 | 1,710 | 1,673 | 1,695 | 1,591,600 |
| 2007/09/26 | 1,665 | 1,670 | 1,650 | 1,663 | 1,054,200 |
| 2007/09/25 | 1,670 | 1,675 | 1,653 | 1,664 | 1,513,000 |
| 2007/09/21 | 1,682 | 1,687 | 1,654 | 1,669 | 1,480,900 |
| 2007/09/20 | 1,704 | 1,704 | 1,670 | 1,687 | 1,391,900 |
| 2007/09/19 | 1,664 | 1,705 | 1,664 | 1,703 | 1,298,000 |
| 2007/09/18 | 1,720 | 1,720 | 1,654 | 1,661 | 1,644,500 |
| 2007/09/14 | 1,693 | 1,745 | 1,685 | 1,720 | 3,734,200 |
| 2007/09/13 | 1,692 | 1,692 | 1,657 | 1,685 | 1,726,300 |
| 2007/09/12 | 1,708 | 1,709 | 1,668 | 1,677 | 1,561,500 |
| 2007/09/11 | 1,704 | 1,704 | 1,670 | 1,687 | 1,474,400 |
| 2007/09/10 | 1,673 | 1,687 | 1,662 | 1,681 | 1,516,000 |
| 2007/09/07 | 1,721 | 1,740 | 1,702 | 1,723 | 1,327,900 |
| 2007/09/06 | 1,725 | 1,747 | 1,705 | 1,747 | 1,515,300 |
| 2007/09/05 | 1,764 | 1,799 | 1,745 | 1,746 | 1,539,700 |
| 2007/09/04 | 1,764 | 1,798 | 1,764 | 1,784 | 877,500 |
| 2007/09/03 | 1,759 | 1,786 | 1,755 | 1,785 | 1,044,200 |
| 2007/08/31 | 1,740 | 1,765 | 1,734 | 1,764 | 1,500,900 |
| 2007/08/30 | 1,744 | 1,767 | 1,726 | 1,735 | 1,078,000 |
| 2007/08/29 | 1,744 | 1,761 | 1,700 | 1,741 | 1,078,300 |
| 2007/08/28 | 1,794 | 1,796 | 1,759 | 1,774 | 884,200 |
| 2007/08/27 | 1,793 | 1,808 | 1,787 | 1,788 | 838,600 |
| 2007/08/24 | 1,777 | 1,780 | 1,758 | 1,775 | 980,800 |
| 2007/08/23 | 1,774 | 1,776 | 1,760 | 1,776 | 1,316,800 |
| 2007/08/22 | 1,725 | 1,774 | 1,723 | 1,743 | 2,847,800 |
| 2007/08/21 | 1,700 | 1,776 | 1,691 | 1,754 | 3,081,400 |
| 2007/08/20 | 1,663 | 1,726 | 1,652 | 1,699 | 2,620,500 |
| 2007/08/17 | 1,682 | 1,689 | 1,650 | 1,662 | 3,635,600 |
| 2007/08/16 | 1,659 | 1,691 | 1,646 | 1,681 | 3,499,300 |
| 2007/08/15 | 1,670 | 1,695 | 1,666 | 1,667 | 2,838,700 |
| 2007/08/14 | 1,697 | 1,704 | 1,657 | 1,669 | 3,007,100 |
| 2007/08/13 | 1,818 | 1,818 | 1,683 | 1,702 | 6,203,200 |
| 2007/08/10 | 1,810 | 1,906 | 1,809 | 1,878 | 6,085,600 |
| 2007/08/09 | 1,743 | 1,843 | 1,727 | 1,840 | 7,040,000 |
| 2007/08/08 | 1,699 | 1,739 | 1,666 | 1,712 | 3,103,700 |
| 2007/08/07 | 1,718 | 1,725 | 1,699 | 1,706 | 2,825,600 |
| 2007/08/06 | 1,710 | 1,720 | 1,663 | 1,710 | 3,093,200 |
| 2007/08/03 | 1,750 | 1,784 | 1,702 | 1,722 | 4,246,700 |
| 2007/08/02 | 1,661 | 1,699 | 1,592 | 1,699 | 8,815,200 |
| 2007/08/01 | 1,792 | 1,802 | 1,760 | 1,781 | 2,906,700 |
| 2007/07/31 | 1,823 | 1,834 | 1,798 | 1,822 | 2,305,000 |
| 2007/07/30 | 1,785 | 1,824 | 1,781 | 1,824 | 2,138,100 |
| 2007/07/27 | 1,815 | 1,837 | 1,805 | 1,823 | 2,445,900 |
| 2007/07/26 | 1,870 | 1,880 | 1,860 | 1,863 | 1,665,800 |
| 2007/07/25 | 1,876 | 1,880 | 1,862 | 1,872 | 1,938,800 |
| 2007/07/24 | 1,908 | 1,910 | 1,871 | 1,895 | 2,179,800 |
| 2007/07/23 | 1,870 | 1,910 | 1,860 | 1,901 | 3,188,500 |
| 2007/07/20 | 1,878 | 1,902 | 1,871 | 1,878 | 1,388,200 |
| 2007/07/19 | 1,879 | 1,890 | 1,871 | 1,877 | 2,644,800 |
| 2007/07/18 | 1,885 | 1,888 | 1,865 | 1,885 | 3,374,200 |
| 2007/07/17 | 1,928 | 1,928 | 1,912 | 1,915 | 1,857,900 |
| 2007/07/13 | 1,920 | 1,932 | 1,916 | 1,923 | 4,213,000 |
| 2007/07/12 | 1,945 | 1,945 | 1,920 | 1,923 | 2,555,200 |
| 2007/07/11 | 1,965 | 1,966 | 1,934 | 1,935 | 3,650,300 |
| 2007/07/10 | 1,964 | 1,989 | 1,958 | 1,979 | 2,437,200 |
| 2007/07/09 | 1,966 | 1,966 | 1,942 | 1,954 | 1,778,500 |
| 2007/07/06 | 1,971 | 1,971 | 1,953 | 1,956 | 1,219,200 |
| 2007/07/05 | 1,962 | 1,972 | 1,957 | 1,966 | 1,753,800 |
| 2007/07/04 | 1,972 | 1,976 | 1,947 | 1,954 | 2,039,700 |
| 2007/07/03 | 1,974 | 1,977 | 1,960 | 1,971 | 2,564,500 |
| 2007/07/02 | 1,954 | 1,971 | 1,946 | 1,966 | 2,562,300 |
| 2007/06/29 | 1,914 | 1,924 | 1,897 | 1,924 | 2,107,900 |
| 2007/06/28 | 1,908 | 1,909 | 1,895 | 1,902 | 2,191,900 |
| 2007/06/27 | 1,916 | 1,920 | 1,904 | 1,908 | 2,249,600 |
| 2007/06/26 | 1,940 | 1,942 | 1,919 | 1,924 | 2,779,100 |
| 2007/06/25 | 1,940 | 1,953 | 1,932 | 1,946 | 2,343,700 |
| 2007/06/22 | 1,956 | 1,967 | 1,945 | 1,950 | 2,882,300 |
| 2007/06/21 | 1,965 | 1,972 | 1,957 | 1,958 | 2,948,600 |
| 2007/06/20 | 1,970 | 1,989 | 1,965 | 1,981 | 2,400,200 |
| 2007/06/19 | 1,995 | 1,995 | 1,963 | 1,973 | 2,714,200 |
| 2007/06/18 | 1,982 | 2,005 | 1,979 | 1,996 | 2,247,500 |
| 2007/06/15 | 1,965 | 1,965 | 1,947 | 1,961 | 1,922,900 |
| 2007/06/14 | 1,968 | 1,977 | 1,953 | 1,965 | 1,800,100 |
| 2007/06/13 | 1,948 | 1,975 | 1,937 | 1,965 | 2,211,000 |
| 2007/06/12 | 1,947 | 1,993 | 1,935 | 1,970 | 2,920,600 |
| 2007/06/11 | 1,980 | 1,985 | 1,948 | 1,949 | 2,346,600 |
| 2007/06/08 | 1,972 | 1,983 | 1,953 | 1,977 | 4,139,400 |
| 2007/06/07 | 1,995 | 1,998 | 1,981 | 1,986 | 2,495,800 |
| 2007/06/06 | 2,000 | 2,005 | 1,990 | 1,998 | 2,719,300 |
| 2007/06/05 | 2,010 | 2,015 | 2,000 | 2,010 | 1,209,900 |
| 2007/06/04 | 2,035 | 2,040 | 2,000 | 2,010 | 2,104,600 |
| 2007/06/01 | 2,040 | 2,040 | 2,025 | 2,030 | 1,394,400 |
| 2007/05/31 | 2,030 | 2,040 | 2,015 | 2,035 | 2,361,800 |
| 2007/05/30 | 2,010 | 2,010 | 1,987 | 2,005 | 2,400,400 |
| 2007/05/29 | 1,999 | 2,015 | 1,980 | 2,000 | 2,111,200 |
| 2007/05/28 | 2,040 | 2,050 | 1,992 | 2,000 | 2,869,600 |
| 2007/05/25 | 2,020 | 2,040 | 2,005 | 2,040 | 2,715,000 |
| 2007/05/24 | 1,997 | 2,050 | 1,986 | 2,040 | 4,919,700 |
| 2007/05/23 | 1,976 | 2,005 | 1,960 | 2,005 | 4,106,400 |
| 2007/05/22 | 1,981 | 1,981 | 1,955 | 1,969 | 2,860,800 |
| 2007/05/21 | 2,015 | 2,020 | 1,973 | 1,988 | 3,856,500 |
| 2007/05/18 | 2,010 | 2,045 | 1,996 | 2,010 | 5,591,800 |
| 2007/05/17 | 1,976 | 1,996 | 1,951 | 1,991 | 4,924,000 |
| 2007/05/16 | 1,938 | 1,982 | 1,890 | 1,975 | 7,253,900 |
| 2007/05/15 | 1,986 | 1,987 | 1,933 | 1,939 | 7,159,100 |
| 2007/05/14 | 2,005 | 2,050 | 1,964 | 2,000 | 15,149,800 |
| 2007/05/11 | 2,025 | 2,055 | 2,025 | 2,025 | 14,425,900 |
| 2007/05/10 | 2,390 | 2,425 | 2,385 | 2,425 | 1,651,800 |
| 2007/05/09 | 2,355 | 2,380 | 2,340 | 2,380 | 1,322,000 |
| 2007/05/08 | 2,380 | 2,390 | 2,355 | 2,375 | 1,787,700 |
| 2007/05/07 | 2,400 | 2,400 | 2,380 | 2,385 | 1,968,500 |
| 2007/05/02 | 2,450 | 2,455 | 2,390 | 2,395 | 2,449,300 |
| 2007/05/01 | 2,425 | 2,435 | 2,390 | 2,400 | 812,300 |
| 2007/04/27 | 2,420 | 2,445 | 2,400 | 2,425 | 1,159,400 |
| 2007/04/26 | 2,450 | 2,470 | 2,420 | 2,450 | 1,175,500 |
| 2007/04/25 | 2,430 | 2,435 | 2,390 | 2,405 | 1,445,100 |
| 2007/04/24 | 2,495 | 2,495 | 2,440 | 2,465 | 969,200 |
| 2007/04/23 | 2,510 | 2,525 | 2,480 | 2,485 | 970,300 |
| 2007/04/20 | 2,480 | 2,505 | 2,475 | 2,505 | 1,039,300 |
| 2007/04/19 | 2,480 | 2,485 | 2,460 | 2,465 | 1,804,700 |
| 2007/04/18 | 2,485 | 2,530 | 2,470 | 2,525 | 1,965,600 |
| 2007/04/17 | 2,565 | 2,575 | 2,470 | 2,490 | 3,546,500 |
| 2007/04/16 | 2,545 | 2,585 | 2,530 | 2,580 | 1,763,200 |
| 2007/04/13 | 2,505 | 2,520 | 2,470 | 2,480 | 1,895,900 |
| 2007/04/12 | 2,515 | 2,520 | 2,480 | 2,490 | 1,847,000 |
| 2007/04/11 | 2,550 | 2,560 | 2,525 | 2,530 | 1,685,600 |
| 2007/04/10 | 2,580 | 2,595 | 2,565 | 2,575 | 1,448,900 |
| 2007/04/09 | 2,570 | 2,625 | 2,565 | 2,620 | 1,343,300 |
| 2007/04/06 | 2,555 | 2,570 | 2,505 | 2,540 | 2,304,100 |
| 2007/04/05 | 2,550 | 2,590 | 2,550 | 2,585 | 1,827,500 |
| 2007/04/04 | 2,550 | 2,570 | 2,530 | 2,545 | 1,652,800 |
| 2007/04/03 | 2,555 | 2,565 | 2,500 | 2,515 | 2,141,800 |
| 2007/04/02 | 2,570 | 2,620 | 2,530 | 2,545 | 1,071,300 |
| 2007/03/30 | 2,605 | 2,620 | 2,570 | 2,580 | 1,512,800 |
| 2007/03/29 | 2,625 | 2,630 | 2,560 | 2,615 | 1,694,400 |
| 2007/03/28 | 2,630 | 2,675 | 2,620 | 2,640 | 1,552,500 |
| 2007/03/27 | 2,620 | 2,675 | 2,600 | 2,645 | 1,325,000 |
| 2007/03/26 | 2,630 | 2,685 | 2,630 | 2,675 | 1,409,100 |
| 2007/03/23 | 2,650 | 2,650 | 2,605 | 2,625 | 1,160,900 |
| 2007/03/22 | 2,575 | 2,650 | 2,570 | 2,645 | 1,670,100 |
| 2007/03/20 | 2,565 | 2,565 | 2,535 | 2,545 | 1,280,100 |
| 2007/03/19 | 2,490 | 2,550 | 2,485 | 2,545 | 982,500 |
| 2007/03/16 | 2,470 | 2,525 | 2,450 | 2,485 | 1,256,300 |
| 2007/03/15 | 2,510 | 2,515 | 2,475 | 2,495 | 846,900 |
| 2007/03/14 | 2,460 | 2,500 | 2,440 | 2,470 | 1,441,500 |
| 2007/03/13 | 2,550 | 2,550 | 2,525 | 2,540 | 1,387,000 |
| 2007/03/12 | 2,545 | 2,555 | 2,530 | 2,555 | 1,178,100 |
| 2007/03/09 | 2,550 | 2,550 | 2,480 | 2,505 | 4,481,600 |
| 2007/03/08 | 2,490 | 2,510 | 2,440 | 2,510 | 2,393,700 |
| 2007/03/07 | 2,470 | 2,480 | 2,405 | 2,450 | 2,365,500 |
| 2007/03/06 | 2,420 | 2,470 | 2,420 | 2,455 | 1,669,100 |
| 2007/03/05 | 2,490 | 2,495 | 2,420 | 2,430 | 1,802,600 |
| 2007/03/02 | 2,585 | 2,585 | 2,505 | 2,520 | 2,223,500 |
| 2007/03/01 | 2,650 | 2,660 | 2,580 | 2,620 | 2,367,300 |
| 2007/02/28 | 2,565 | 2,630 | 2,550 | 2,620 | 1,657,600 |
| 2007/02/27 | 2,735 | 2,740 | 2,700 | 2,715 | 1,071,400 |
| 2007/02/26 | 2,720 | 2,735 | 2,700 | 2,720 | 1,996,400 |
| 2007/02/23 | 2,690 | 2,700 | 2,665 | 2,690 | 2,624,300 |
| 2007/02/22 | 2,620 | 2,670 | 2,615 | 2,660 | 2,873,900 |
| 2007/02/21 | 2,590 | 2,615 | 2,580 | 2,590 | 1,630,700 |
| 2007/02/20 | 2,585 | 2,585 | 2,565 | 2,585 | 1,017,000 |
| 2007/02/19 | 2,550 | 2,590 | 2,545 | 2,580 | 1,032,400 |
| 2007/02/16 | 2,540 | 2,580 | 2,530 | 2,575 | 1,698,100 |
| 2007/02/15 | 2,560 | 2,570 | 2,520 | 2,565 | 2,541,600 |
| 2007/02/14 | 2,545 | 2,560 | 2,530 | 2,550 | 2,294,700 |
| 2007/02/13 | 2,460 | 2,515 | 2,445 | 2,515 | 4,696,200 |
| 2007/02/09 | 2,400 | 2,415 | 2,360 | 2,380 | 2,906,200 |
| 2007/02/08 | 2,390 | 2,410 | 2,375 | 2,410 | 1,558,200 |
| 2007/02/07 | 2,410 | 2,415 | 2,365 | 2,380 | 1,787,100 |
| 2007/02/06 | 2,430 | 2,435 | 2,400 | 2,405 | 2,319,600 |
| 2007/02/05 | 2,510 | 2,520 | 2,410 | 2,440 | 4,602,400 |
| 2007/02/02 | 2,420 | 2,580 | 2,415 | 2,560 | 7,360,500 |
| 2007/02/01 | 2,480 | 2,490 | 2,390 | 2,400 | 4,005,800 |
| 2007/01/31 | 2,525 | 2,530 | 2,485 | 2,495 | 1,843,000 |
| 2007/01/30 | 2,520 | 2,520 | 2,500 | 2,515 | 1,023,700 |
| 2007/01/29 | 2,510 | 2,520 | 2,485 | 2,515 | 1,668,100 |
| 2007/01/26 | 2,520 | 2,530 | 2,480 | 2,490 | 1,919,000 |
| 2007/01/25 | 2,540 | 2,560 | 2,525 | 2,540 | 1,907,600 |
| 2007/01/24 | 2,500 | 2,540 | 2,485 | 2,535 | 2,466,300 |
| 2007/01/23 | 2,505 | 2,515 | 2,480 | 2,485 | 1,885,800 |
| 2007/01/22 | 2,535 | 2,540 | 2,505 | 2,505 | 1,348,700 |
| 2007/01/19 | 2,550 | 2,560 | 2,505 | 2,525 | 2,726,700 |
| 2007/01/18 | 2,515 | 2,540 | 2,500 | 2,535 | 3,416,000 |
| 2007/01/17 | 2,525 | 2,535 | 2,505 | 2,515 | 2,810,400 |
| 2007/01/16 | 2,560 | 2,565 | 2,505 | 2,515 | 3,011,400 |
| 2007/01/15 | 2,590 | 2,595 | 2,550 | 2,560 | 2,509,900 |
| 2007/01/12 | 2,550 | 2,600 | 2,550 | 2,580 | 2,247,900 |
| 2007/01/11 | 2,565 | 2,570 | 2,515 | 2,535 | 3,341,300 |
| 2007/01/10 | 2,670 | 2,670 | 2,575 | 2,590 | 1,790,400 |
| 2007/01/09 | 2,680 | 2,695 | 2,660 | 2,670 | 1,657,100 |
| 2007/01/05 | 2,730 | 2,740 | 2,660 | 2,680 | 1,095,500 |
| 2007/01/04 | 2,730 | 2,735 | 2,705 | 2,730 | 532,500 |