アイシン(7259)の株価時系列情報
アイシン(7259)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 | 4,680 | 4,700 | 4,620 | 4,660 | 422,500 |
| 2007/12/27 | 4,780 | 4,780 | 4,660 | 4,690 | 511,100 |
| 2007/12/26 | 4,780 | 4,810 | 4,740 | 4,780 | 568,600 |
| 2007/12/25 | 4,730 | 4,780 | 4,710 | 4,760 | 450,800 |
| 2007/12/21 | 4,740 | 4,750 | 4,680 | 4,710 | 750,100 |
| 2007/12/20 | 4,710 | 4,720 | 4,650 | 4,670 | 869,100 |
| 2007/12/19 | 4,570 | 4,650 | 4,560 | 4,610 | 618,100 |
| 2007/12/18 | 4,520 | 4,600 | 4,460 | 4,560 | 701,700 |
| 2007/12/17 | 4,620 | 4,680 | 4,570 | 4,580 | 731,700 |
| 2007/12/14 | 4,680 | 4,740 | 4,530 | 4,590 | 1,531,400 |
| 2007/12/13 | 4,640 | 4,740 | 4,590 | 4,670 | 1,892,700 |
| 2007/12/12 | 4,540 | 4,630 | 4,500 | 4,600 | 1,365,900 |
| 2007/12/11 | 4,530 | 4,580 | 4,520 | 4,580 | 915,400 |
| 2007/12/10 | 4,530 | 4,540 | 4,440 | 4,460 | 897,700 |
| 2007/12/07 | 4,500 | 4,600 | 4,500 | 4,540 | 1,284,200 |
| 2007/12/06 | 4,440 | 4,460 | 4,380 | 4,440 | 1,061,600 |
| 2007/12/05 | 4,220 | 4,430 | 4,200 | 4,410 | 1,508,600 |
| 2007/12/04 | 4,330 | 4,350 | 4,280 | 4,320 | 1,472,500 |
| 2007/12/03 | 4,500 | 4,500 | 4,340 | 4,390 | 1,488,600 |
| 2007/11/30 | 4,450 | 4,490 | 4,410 | 4,470 | 1,309,800 |
| 2007/11/29 | 4,450 | 4,520 | 4,440 | 4,460 | 1,067,200 |
| 2007/11/28 | 4,460 | 4,460 | 4,380 | 4,430 | 701,600 |
| 2007/11/27 | 4,440 | 4,460 | 4,350 | 4,440 | 1,779,900 |
| 2007/11/26 | 4,410 | 4,540 | 4,380 | 4,470 | 1,091,900 |
| 2007/11/22 | 4,450 | 4,480 | 4,310 | 4,390 | 1,089,800 |
| 2007/11/21 | 4,550 | 4,580 | 4,500 | 4,530 | 924,600 |
| 2007/11/20 | 4,560 | 4,570 | 4,370 | 4,550 | 1,824,100 |
| 2007/11/19 | 4,580 | 4,660 | 4,560 | 4,590 | 988,800 |
| 2007/11/16 | 4,640 | 4,640 | 4,530 | 4,570 | 819,900 |
| 2007/11/15 | 4,710 | 4,740 | 4,660 | 4,690 | 776,800 |
| 2007/11/14 | 4,650 | 4,750 | 4,630 | 4,730 | 1,169,500 |
| 2007/11/13 | 4,630 | 4,640 | 4,560 | 4,600 | 834,800 |
| 2007/11/12 | 4,710 | 4,720 | 4,590 | 4,630 | 1,237,900 |
| 2007/11/09 | 4,750 | 4,830 | 4,680 | 4,710 | 1,629,400 |
| 2007/11/08 | 4,780 | 4,810 | 4,740 | 4,750 | 1,388,300 |
| 2007/11/07 | 4,980 | 5,000 | 4,910 | 4,930 | 1,663,800 |
| 2007/11/06 | 4,780 | 4,960 | 4,770 | 4,880 | 1,031,600 |
| 2007/11/05 | 4,860 | 4,910 | 4,700 | 4,790 | 1,358,200 |
| 2007/11/02 | 4,910 | 5,000 | 4,860 | 4,910 | 1,947,200 |
| 2007/11/01 | 4,870 | 5,020 | 4,790 | 4,960 | 3,563,100 |
| 2007/10/31 | 4,550 | 4,730 | 4,500 | 4,700 | 2,228,700 |
| 2007/10/30 | 4,620 | 4,650 | 4,520 | 4,550 | 1,203,800 |
| 2007/10/29 | 4,590 | 4,630 | 4,570 | 4,610 | 595,100 |
| 2007/10/26 | 4,530 | 4,530 | 4,440 | 4,530 | 1,109,200 |
| 2007/10/25 | 4,540 | 4,550 | 4,480 | 4,510 | 663,000 |
| 2007/10/24 | 4,540 | 4,580 | 4,510 | 4,520 | 1,215,000 |
| 2007/10/23 | 4,520 | 4,540 | 4,480 | 4,500 | 741,800 |
| 2007/10/22 | 4,490 | 4,520 | 4,470 | 4,520 | 474,600 |
| 2007/10/19 | 4,670 | 4,670 | 4,610 | 4,630 | 477,500 |
| 2007/10/18 | 4,640 | 4,690 | 4,610 | 4,690 | 956,900 |
| 2007/10/17 | 4,680 | 4,710 | 4,600 | 4,660 | 667,300 |
| 2007/10/16 | 4,700 | 4,740 | 4,660 | 4,660 | 1,353,500 |
| 2007/10/15 | 4,720 | 4,790 | 4,610 | 4,680 | 1,315,800 |
| 2007/10/12 | 4,620 | 4,690 | 4,610 | 4,640 | 984,200 |
| 2007/10/11 | 4,610 | 4,680 | 4,590 | 4,670 | 822,000 |
| 2007/10/10 | 4,730 | 4,750 | 4,650 | 4,680 | 614,100 |
| 2007/10/09 | 4,670 | 4,730 | 4,670 | 4,680 | 508,000 |
| 2007/10/05 | 4,710 | 4,780 | 4,690 | 4,710 | 503,600 |
| 2007/10/04 | 4,690 | 4,760 | 4,680 | 4,700 | 583,500 |
| 2007/10/03 | 4,710 | 4,760 | 4,680 | 4,740 | 720,000 |
| 2007/10/02 | 4,790 | 4,820 | 4,760 | 4,790 | 688,000 |
| 2007/10/01 | 4,640 | 4,720 | 4,630 | 4,700 | 1,310,800 |
| 2007/09/28 | 4,560 | 4,630 | 4,530 | 4,590 | 1,010,700 |
| 2007/09/27 | 4,620 | 4,650 | 4,550 | 4,560 | 1,133,400 |
| 2007/09/26 | 4,470 | 4,560 | 4,460 | 4,520 | 538,800 |
| 2007/09/25 | 4,460 | 4,510 | 4,410 | 4,450 | 630,900 |
| 2007/09/21 | 4,400 | 4,400 | 4,320 | 4,380 | 646,600 |
| 2007/09/20 | 4,360 | 4,410 | 4,340 | 4,390 | 1,003,800 |
| 2007/09/19 | 4,260 | 4,350 | 4,250 | 4,260 | 844,000 |
| 2007/09/18 | 4,190 | 4,190 | 4,110 | 4,140 | 1,079,700 |
| 2007/09/14 | 4,280 | 4,320 | 4,260 | 4,290 | 976,200 |
| 2007/09/13 | 4,170 | 4,270 | 4,160 | 4,210 | 739,900 |
| 2007/09/12 | 4,110 | 4,260 | 4,100 | 4,210 | 1,216,600 |
| 2007/09/11 | 4,140 | 4,150 | 3,980 | 4,100 | 893,700 |
| 2007/09/10 | 4,110 | 4,210 | 4,110 | 4,140 | 956,600 |
| 2007/09/07 | 4,210 | 4,280 | 4,180 | 4,240 | 592,500 |
| 2007/09/06 | 4,160 | 4,270 | 4,130 | 4,260 | 533,200 |
| 2007/09/05 | 4,380 | 4,400 | 4,240 | 4,260 | 670,100 |
| 2007/09/04 | 4,290 | 4,370 | 4,260 | 4,330 | 367,300 |
| 2007/09/03 | 4,420 | 4,440 | 4,310 | 4,330 | 686,400 |
| 2007/08/31 | 4,260 | 4,370 | 4,240 | 4,370 | 1,240,500 |
| 2007/08/30 | 4,220 | 4,250 | 4,210 | 4,240 | 707,700 |
| 2007/08/29 | 4,200 | 4,210 | 4,140 | 4,180 | 1,487,800 |
| 2007/08/28 | 4,190 | 4,210 | 4,170 | 4,190 | 1,539,800 |
| 2007/08/27 | 4,160 | 4,170 | 4,120 | 4,140 | 668,700 |
| 2007/08/24 | 4,170 | 4,170 | 4,090 | 4,110 | 842,900 |
| 2007/08/23 | 4,180 | 4,250 | 4,120 | 4,160 | 1,331,600 |
| 2007/08/22 | 4,050 | 4,130 | 4,010 | 4,130 | 863,000 |
| 2007/08/21 | 4,030 | 4,200 | 4,010 | 4,130 | 1,051,900 |
| 2007/08/20 | 4,150 | 4,160 | 3,950 | 3,980 | 1,120,800 |
| 2007/08/17 | 4,160 | 4,160 | 3,850 | 3,900 | 1,243,100 |
| 2007/08/16 | 4,230 | 4,270 | 4,080 | 4,220 | 1,533,300 |
| 2007/08/15 | 4,470 | 4,480 | 4,360 | 4,370 | 803,200 |
| 2007/08/14 | 4,460 | 4,510 | 4,440 | 4,490 | 989,500 |
| 2007/08/13 | 4,670 | 4,690 | 4,510 | 4,530 | 1,195,300 |
| 2007/08/10 | 4,430 | 4,490 | 4,290 | 4,490 | 2,020,500 |
| 2007/08/09 | 4,560 | 4,580 | 4,340 | 4,580 | 2,783,000 |
| 2007/08/08 | 4,680 | 4,730 | 4,630 | 4,650 | 985,800 |
| 2007/08/07 | 4,680 | 4,740 | 4,630 | 4,720 | 921,700 |
| 2007/08/06 | 4,560 | 4,760 | 4,530 | 4,720 | 1,369,500 |
| 2007/08/03 | 4,540 | 4,610 | 4,510 | 4,560 | 1,309,800 |
| 2007/08/02 | 4,650 | 4,660 | 4,500 | 4,540 | 1,277,800 |
| 2007/08/01 | 4,650 | 4,650 | 4,530 | 4,580 | 1,753,400 |
| 2007/07/31 | 4,660 | 4,750 | 4,650 | 4,710 | 2,243,600 |
| 2007/07/30 | 4,440 | 4,590 | 4,370 | 4,590 | 2,023,500 |
| 2007/07/27 | 4,360 | 4,540 | 4,330 | 4,460 | 3,041,000 |
| 2007/07/26 | 4,390 | 4,600 | 4,360 | 4,460 | 2,533,100 |
| 2007/07/25 | 4,370 | 4,410 | 4,350 | 4,400 | 834,100 |
| 2007/07/24 | 4,420 | 4,450 | 4,340 | 4,430 | 1,412,500 |
| 2007/07/23 | 4,500 | 4,530 | 4,420 | 4,490 | 905,500 |
| 2007/07/20 | 4,550 | 4,610 | 4,520 | 4,580 | 502,900 |
| 2007/07/19 | 4,490 | 4,550 | 4,450 | 4,500 | 854,700 |
| 2007/07/18 | 4,540 | 4,550 | 4,480 | 4,510 | 862,500 |
| 2007/07/17 | 4,610 | 4,610 | 4,530 | 4,590 | 746,400 |
| 2007/07/13 | 4,640 | 4,650 | 4,560 | 4,610 | 660,000 |
| 2007/07/12 | 4,560 | 4,660 | 4,550 | 4,590 | 676,200 |
| 2007/07/11 | 4,650 | 4,660 | 4,590 | 4,610 | 807,200 |
| 2007/07/10 | 4,680 | 4,720 | 4,660 | 4,700 | 892,300 |
| 2007/07/09 | 4,640 | 4,670 | 4,620 | 4,660 | 657,000 |
| 2007/07/06 | 4,590 | 4,590 | 4,520 | 4,580 | 402,600 |
| 2007/07/05 | 4,640 | 4,690 | 4,580 | 4,600 | 795,500 |
| 2007/07/04 | 4,660 | 4,690 | 4,620 | 4,680 | 705,300 |
| 2007/07/03 | 4,590 | 4,670 | 4,580 | 4,650 | 1,454,500 |
| 2007/07/02 | 4,500 | 4,610 | 4,500 | 4,580 | 989,400 |
| 2007/06/29 | 4,410 | 4,550 | 4,380 | 4,530 | 1,836,000 |
| 2007/06/28 | 4,290 | 4,370 | 4,290 | 4,340 | 835,600 |
| 2007/06/27 | 4,340 | 4,350 | 4,300 | 4,300 | 473,600 |
| 2007/06/26 | 4,320 | 4,380 | 4,300 | 4,380 | 496,500 |
| 2007/06/25 | 4,340 | 4,380 | 4,340 | 4,370 | 650,000 |
| 2007/06/22 | 4,380 | 4,390 | 4,350 | 4,390 | 568,100 |
| 2007/06/21 | 4,360 | 4,400 | 4,340 | 4,400 | 982,400 |
| 2007/06/20 | 4,420 | 4,470 | 4,400 | 4,420 | 687,700 |
| 2007/06/19 | 4,420 | 4,430 | 4,390 | 4,410 | 468,300 |
| 2007/06/18 | 4,400 | 4,430 | 4,360 | 4,400 | 691,100 |
| 2007/06/15 | 4,350 | 4,360 | 4,330 | 4,360 | 629,600 |
| 2007/06/14 | 4,360 | 4,390 | 4,310 | 4,360 | 940,100 |
| 2007/06/13 | 4,260 | 4,320 | 4,250 | 4,320 | 648,400 |
| 2007/06/12 | 4,310 | 4,350 | 4,280 | 4,300 | 851,500 |
| 2007/06/11 | 4,270 | 4,380 | 4,270 | 4,300 | 1,631,300 |
| 2007/06/08 | 4,200 | 4,200 | 4,130 | 4,170 | 705,900 |
| 2007/06/07 | 4,140 | 4,210 | 4,140 | 4,200 | 831,700 |
| 2007/06/06 | 4,210 | 4,250 | 4,210 | 4,230 | 393,400 |
| 2007/06/05 | 4,240 | 4,280 | 4,220 | 4,260 | 546,800 |
| 2007/06/04 | 4,240 | 4,270 | 4,210 | 4,250 | 1,349,500 |
| 2007/06/01 | 4,140 | 4,250 | 4,130 | 4,210 | 1,541,000 |
| 2007/05/31 | 4,050 | 4,110 | 4,050 | 4,110 | 881,400 |
| 2007/05/30 | 4,020 | 4,050 | 3,990 | 4,020 | 476,000 |
| 2007/05/29 | 4,010 | 4,050 | 4,010 | 4,050 | 453,100 |
| 2007/05/28 | 4,030 | 4,060 | 4,010 | 4,050 | 620,200 |
| 2007/05/25 | 3,970 | 3,990 | 3,920 | 3,980 | 766,500 |
| 2007/05/24 | 4,060 | 4,060 | 4,010 | 4,030 | 765,800 |
| 2007/05/23 | 4,070 | 4,090 | 4,020 | 4,060 | 728,000 |
| 2007/05/22 | 4,010 | 4,050 | 3,990 | 4,050 | 604,500 |
| 2007/05/21 | 4,000 | 4,020 | 3,970 | 4,010 | 497,700 |
| 2007/05/18 | 4,050 | 4,050 | 3,960 | 3,990 | 1,122,900 |
| 2007/05/17 | 4,030 | 4,090 | 4,000 | 4,010 | 1,117,200 |
| 2007/05/16 | 4,040 | 4,070 | 4,000 | 4,040 | 855,900 |
| 2007/05/15 | 4,010 | 4,070 | 3,990 | 4,010 | 1,537,200 |
| 2007/05/14 | 4,150 | 4,160 | 4,070 | 4,090 | 1,009,900 |
| 2007/05/11 | 4,150 | 4,180 | 4,110 | 4,140 | 1,345,500 |
| 2007/05/10 | 4,200 | 4,200 | 4,070 | 4,110 | 1,287,200 |
| 2007/05/09 | 4,150 | 4,180 | 4,110 | 4,170 | 1,998,500 |
| 2007/05/08 | 4,100 | 4,120 | 4,050 | 4,060 | 1,052,600 |
| 2007/05/07 | 4,040 | 4,040 | 4,000 | 4,030 | 736,900 |
| 2007/05/02 | 3,990 | 4,010 | 3,960 | 3,990 | 967,500 |
| 2007/05/01 | 4,010 | 4,070 | 3,990 | 4,040 | 1,631,200 |
| 2007/04/27 | 3,960 | 4,030 | 3,960 | 3,960 | 1,159,700 |
| 2007/04/26 | 3,930 | 4,050 | 3,920 | 3,960 | 2,120,800 |
| 2007/04/25 | 3,970 | 3,970 | 3,860 | 3,900 | 911,600 |
| 2007/04/24 | 3,960 | 4,020 | 3,910 | 3,960 | 906,800 |
| 2007/04/23 | 4,030 | 4,060 | 3,980 | 4,000 | 1,395,100 |
| 2007/04/20 | 3,990 | 4,000 | 3,930 | 3,950 | 886,900 |
| 2007/04/19 | 3,980 | 3,990 | 3,930 | 3,980 | 1,200,900 |
| 2007/04/18 | 3,930 | 4,000 | 3,920 | 4,000 | 2,048,400 |
| 2007/04/17 | 4,040 | 4,040 | 3,910 | 3,950 | 1,661,300 |
| 2007/04/16 | 4,060 | 4,080 | 3,980 | 4,000 | 2,164,100 |
| 2007/04/13 | 4,200 | 4,220 | 4,010 | 4,050 | 1,332,300 |
| 2007/04/12 | 4,170 | 4,190 | 4,090 | 4,130 | 1,350,000 |
| 2007/04/11 | 4,170 | 4,210 | 4,140 | 4,190 | 1,378,600 |
| 2007/04/10 | 4,220 | 4,230 | 4,170 | 4,190 | 1,045,700 |
| 2007/04/09 | 4,200 | 4,230 | 4,190 | 4,220 | 984,100 |
| 2007/04/06 | 4,210 | 4,250 | 4,180 | 4,200 | 959,200 |
| 2007/04/05 | 4,220 | 4,260 | 4,180 | 4,200 | 1,176,100 |
| 2007/04/04 | 4,270 | 4,320 | 4,250 | 4,320 | 2,091,400 |
| 2007/04/03 | 4,100 | 4,170 | 4,080 | 4,170 | 1,422,600 |
| 2007/04/02 | 4,130 | 4,160 | 4,090 | 4,100 | 1,127,900 |
| 2007/03/30 | 4,150 | 4,210 | 4,130 | 4,130 | 1,124,400 |
| 2007/03/29 | 3,950 | 4,080 | 3,950 | 4,060 | 1,054,300 |
| 2007/03/28 | 4,030 | 4,070 | 3,960 | 3,980 | 1,089,100 |
| 2007/03/27 | 4,080 | 4,100 | 4,020 | 4,030 | 471,600 |
| 2007/03/26 | 4,110 | 4,110 | 4,040 | 4,060 | 501,100 |
| 2007/03/23 | 4,120 | 4,130 | 4,060 | 4,090 | 661,500 |
| 2007/03/22 | 4,090 | 4,160 | 4,060 | 4,090 | 1,200,200 |
| 2007/03/20 | 4,050 | 4,090 | 4,040 | 4,070 | 1,093,000 |
| 2007/03/19 | 3,930 | 4,000 | 3,890 | 3,970 | 1,041,800 |
| 2007/03/16 | 4,020 | 4,050 | 3,980 | 3,980 | 1,074,500 |
| 2007/03/15 | 3,990 | 4,070 | 3,960 | 4,030 | 615,000 |
| 2007/03/14 | 4,000 | 4,020 | 3,930 | 3,990 | 1,173,200 |
| 2007/03/13 | 4,080 | 4,110 | 4,040 | 4,050 | 799,200 |
| 2007/03/12 | 4,050 | 4,120 | 4,050 | 4,060 | 1,667,600 |
| 2007/03/09 | 3,980 | 4,030 | 3,940 | 3,970 | 922,800 |
| 2007/03/08 | 3,930 | 3,980 | 3,860 | 3,960 | 772,800 |
| 2007/03/07 | 3,950 | 3,980 | 3,850 | 3,880 | 1,481,000 |
| 2007/03/06 | 3,810 | 3,920 | 3,810 | 3,900 | 1,246,900 |
| 2007/03/05 | 3,900 | 3,910 | 3,810 | 3,830 | 1,667,700 |
| 2007/03/02 | 4,080 | 4,080 | 4,010 | 4,050 | 953,200 |
| 2007/03/01 | 4,140 | 4,140 | 4,040 | 4,080 | 872,800 |
| 2007/02/28 | 3,910 | 4,150 | 3,910 | 4,090 | 1,571,900 |
| 2007/02/27 | 4,300 | 4,320 | 4,230 | 4,260 | 1,141,500 |
| 2007/02/26 | 4,310 | 4,360 | 4,270 | 4,290 | 1,846,500 |
| 2007/02/23 | 4,420 | 4,460 | 4,390 | 4,410 | 1,827,300 |
| 2007/02/22 | 4,350 | 4,400 | 4,340 | 4,380 | 948,600 |
| 2007/02/21 | 4,350 | 4,350 | 4,290 | 4,320 | 1,105,700 |
| 2007/02/20 | 4,340 | 4,380 | 4,310 | 4,320 | 1,843,000 |
| 2007/02/19 | 4,260 | 4,270 | 4,230 | 4,240 | 729,900 |
| 2007/02/16 | 4,270 | 4,310 | 4,240 | 4,260 | 1,409,800 |
| 2007/02/15 | 4,230 | 4,280 | 4,220 | 4,260 | 968,800 |
| 2007/02/14 | 4,200 | 4,270 | 4,200 | 4,230 | 1,165,600 |
| 2007/02/13 | 4,220 | 4,270 | 4,210 | 4,260 | 1,577,200 |
| 2007/02/09 | 4,230 | 4,290 | 4,200 | 4,270 | 1,850,600 |
| 2007/02/08 | 4,220 | 4,260 | 4,170 | 4,180 | 1,961,800 |
| 2007/02/07 | 4,180 | 4,210 | 4,100 | 4,110 | 1,940,500 |
| 2007/02/06 | 4,020 | 4,120 | 4,020 | 4,080 | 1,523,400 |
| 2007/02/05 | 4,150 | 4,150 | 4,040 | 4,070 | 2,136,600 |
| 2007/02/02 | 4,160 | 4,220 | 4,150 | 4,190 | 3,888,600 |
| 2007/02/01 | 3,910 | 4,110 | 3,880 | 4,090 | 2,593,100 |
| 2007/01/31 | 3,970 | 3,980 | 3,880 | 3,930 | 635,900 |
| 2007/01/30 | 3,910 | 3,980 | 3,900 | 3,960 | 1,037,600 |
| 2007/01/29 | 3,900 | 3,910 | 3,850 | 3,880 | 1,323,900 |
| 2007/01/26 | 3,920 | 3,930 | 3,870 | 3,920 | 984,400 |
| 2007/01/25 | 4,020 | 4,020 | 3,920 | 3,940 | 1,598,900 |
| 2007/01/24 | 4,040 | 4,050 | 3,980 | 3,990 | 1,598,100 |
| 2007/01/23 | 3,960 | 4,030 | 3,950 | 4,020 | 1,047,100 |
| 2007/01/22 | 4,130 | 4,130 | 4,040 | 4,050 | 540,600 |
| 2007/01/19 | 4,110 | 4,140 | 4,070 | 4,100 | 707,500 |
| 2007/01/18 | 4,070 | 4,110 | 4,050 | 4,090 | 745,900 |
| 2007/01/17 | 4,000 | 4,080 | 3,980 | 4,060 | 600,800 |
| 2007/01/16 | 4,050 | 4,060 | 4,010 | 4,030 | 771,100 |
| 2007/01/15 | 4,060 | 4,100 | 4,040 | 4,060 | 1,542,000 |
| 2007/01/12 | 3,930 | 3,990 | 3,930 | 3,950 | 932,000 |
| 2007/01/11 | 3,950 | 3,960 | 3,880 | 3,890 | 637,200 |
| 2007/01/10 | 4,000 | 4,000 | 3,900 | 3,930 | 1,359,300 |
| 2007/01/09 | 4,030 | 4,040 | 3,980 | 4,000 | 1,615,600 |
| 2007/01/05 | 4,020 | 4,030 | 3,920 | 3,940 | 936,900 |
| 2007/01/04 | 4,040 | 4,060 | 4,030 | 4,030 | 678,200 |