日本都市ファンド投資法人(8953)の株価時系列情報
日本都市ファンド投資法人(8953)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 | 794,000 | 797,000 | 784,000 | 797,000 | 759 |
| 2007/12/27 | 804,000 | 808,000 | 782,000 | 795,000 | 955 |
| 2007/12/26 | 796,000 | 804,000 | 794,000 | 800,000 | 462 |
| 2007/12/25 | 783,000 | 808,000 | 783,000 | 799,000 | 849 |
| 2007/12/21 | 807,000 | 807,000 | 778,000 | 780,000 | 2,156 |
| 2007/12/20 | 785,000 | 795,000 | 783,000 | 787,000 | 1,470 |
| 2007/12/19 | 773,000 | 793,000 | 755,000 | 775,000 | 1,669 |
| 2007/12/18 | 712,000 | 773,000 | 711,000 | 773,000 | 1,757 |
| 2007/12/17 | 760,000 | 769,000 | 735,000 | 740,000 | 1,968 |
| 2007/12/14 | 804,000 | 834,000 | 776,000 | 780,000 | 2,047 |
| 2007/12/13 | 800,000 | 807,000 | 795,000 | 804,000 | 1,229 |
| 2007/12/12 | 794,000 | 810,000 | 789,000 | 795,000 | 1,389 |
| 2007/12/11 | 813,000 | 813,000 | 794,000 | 800,000 | 1,026 |
| 2007/12/10 | 828,000 | 834,000 | 800,000 | 803,000 | 1,024 |
| 2007/12/07 | 823,000 | 844,000 | 823,000 | 825,000 | 2,551 |
| 2007/12/06 | 794,000 | 813,000 | 792,000 | 813,000 | 1,960 |
| 2007/12/05 | 749,000 | 774,000 | 749,000 | 774,000 | 1,751 |
| 2007/12/04 | 750,000 | 761,000 | 741,000 | 759,000 | 1,924 |
| 2007/12/03 | 726,000 | 745,000 | 722,000 | 745,000 | 856 |
| 2007/11/30 | 741,000 | 753,000 | 724,000 | 725,000 | 1,325 |
| 2007/11/29 | 728,000 | 738,000 | 710,000 | 731,000 | 1,392 |
| 2007/11/28 | 700,000 | 726,000 | 698,000 | 698,000 | 780 |
| 2007/11/27 | 708,000 | 709,000 | 682,000 | 709,000 | 1,398 |
| 2007/11/26 | 700,000 | 716,000 | 695,000 | 708,000 | 1,298 |
| 2007/11/22 | 673,000 | 694,000 | 660,000 | 690,000 | 2,712 |
| 2007/11/21 | 712,000 | 712,000 | 675,000 | 676,000 | 2,620 |
| 2007/11/20 | 704,000 | 713,000 | 691,000 | 707,000 | 2,887 |
| 2007/11/19 | 724,000 | 740,000 | 723,000 | 734,000 | 1,380 |
| 2007/11/16 | 739,000 | 755,000 | 725,000 | 734,000 | 1,511 |
| 2007/11/15 | 753,000 | 771,000 | 742,000 | 764,000 | 2,203 |
| 2007/11/14 | 743,000 | 746,000 | 727,000 | 738,000 | 1,582 |
| 2007/11/13 | 717,000 | 728,000 | 705,000 | 713,000 | 3,624 |
| 2007/11/12 | 718,000 | 726,000 | 713,000 | 721,000 | 3,433 |
| 2007/11/09 | 734,000 | 754,000 | 734,000 | 736,000 | 2,346 |
| 2007/11/08 | 765,000 | 765,000 | 722,000 | 734,000 | 3,044 |
| 2007/11/07 | 782,000 | 784,000 | 775,000 | 780,000 | 1,594 |
| 2007/11/06 | 777,000 | 789,000 | 772,000 | 775,000 | 1,912 |
| 2007/11/05 | 803,000 | 803,000 | 774,000 | 784,000 | 2,199 |
| 2007/11/02 | 821,000 | 823,000 | 804,000 | 807,000 | 2,426 |
| 2007/11/01 | 848,000 | 848,000 | 822,000 | 835,000 | 2,101 |
| 2007/10/31 | 841,000 | 848,000 | 817,000 | 848,000 | 2,195 |
| 2007/10/30 | 841,000 | 858,000 | 836,000 | 840,000 | 2,564 |
| 2007/10/29 | 834,000 | 839,000 | 822,000 | 835,000 | 2,047 |
| 2007/10/26 | 832,000 | 836,000 | 823,000 | 827,000 | 2,495 |
| 2007/10/25 | 814,000 | 839,000 | 805,000 | 834,000 | 1,610 |
| 2007/10/24 | 826,000 | 835,000 | 814,000 | 827,000 | 2,189 |
| 2007/10/23 | 825,000 | 833,000 | 812,000 | 828,000 | 2,650 |
| 2007/10/22 | 836,000 | 854,000 | 817,000 | 820,000 | 1,909 |
| 2007/10/19 | 860,000 | 881,000 | 856,000 | 863,000 | 1,167 |
| 2007/10/18 | 858,000 | 884,000 | 855,000 | 880,000 | 1,413 |
| 2007/10/17 | 909,000 | 912,000 | 841,000 | 857,000 | 1,375 |
| 2007/10/16 | 915,000 | 916,000 | 887,000 | 893,000 | 1,207 |
| 2007/10/15 | 924,000 | 934,000 | 915,000 | 922,000 | 1,852 |
| 2007/10/12 | 926,000 | 936,000 | 914,000 | 914,000 | 1,497 |
| 2007/10/11 | 935,000 | 948,000 | 920,000 | 944,000 | 1,227 |
| 2007/10/10 | 940,000 | 941,000 | 925,000 | 935,000 | 1,236 |
| 2007/10/09 | 940,000 | 959,000 | 930,000 | 937,000 | 1,063 |
| 2007/10/05 | 923,000 | 940,000 | 912,000 | 939,000 | 1,645 |
| 2007/10/04 | 980,000 | 980,000 | 918,000 | 923,000 | 1,657 |
| 2007/10/03 | 961,000 | 979,000 | 961,000 | 979,000 | 1,436 |
| 2007/10/02 | 978,000 | 985,000 | 955,000 | 966,000 | 2,885 |
| 2007/10/01 | 998,000 | 998,000 | 945,000 | 968,000 | 1,149 |
| 2007/09/28 | 990,000 | 1,020,000 | 969,000 | 1,000,000 | 1,990 |
| 2007/09/27 | 946,000 | 1,000,000 | 946,000 | 982,000 | 2,362 |
| 2007/09/26 | 906,000 | 960,000 | 900,000 | 955,000 | 2,005 |
| 2007/09/25 | 889,000 | 908,000 | 861,000 | 905,000 | 1,453 |
| 2007/09/21 | 870,000 | 888,000 | 860,000 | 888,000 | 748 |
| 2007/09/20 | 905,000 | 929,000 | 851,000 | 851,000 | 1,017 |
| 2007/09/19 | 894,000 | 905,000 | 872,000 | 903,000 | 1,538 |
| 2007/09/18 | 858,000 | 876,000 | 829,000 | 854,000 | 1,315 |
| 2007/09/14 | 890,000 | 899,000 | 867,000 | 888,000 | 793 |
| 2007/09/13 | 879,000 | 900,000 | 877,000 | 888,000 | 1,415 |
| 2007/09/12 | 852,000 | 880,000 | 848,000 | 877,000 | 1,991 |
| 2007/09/11 | 826,000 | 843,000 | 821,000 | 838,000 | 2,529 |
| 2007/09/10 | 845,000 | 849,000 | 830,000 | 844,000 | 867 |
| 2007/09/07 | 870,000 | 877,000 | 855,000 | 867,000 | 2,415 |
| 2007/09/06 | 886,000 | 890,000 | 859,000 | 865,000 | 2,239 |
| 2007/09/05 | 934,000 | 934,000 | 903,000 | 916,000 | 928 |
| 2007/09/04 | 939,000 | 939,000 | 919,000 | 919,000 | 727 |
| 2007/09/03 | 970,000 | 970,000 | 922,000 | 929,000 | 563 |
| 2007/08/31 | 910,000 | 957,000 | 910,000 | 950,000 | 1,104 |
| 2007/08/30 | 920,000 | 935,000 | 905,000 | 916,000 | 1,776 |
| 2007/08/29 | 910,000 | 925,000 | 890,000 | 915,000 | 1,615 |
| 2007/08/28 | 978,000 | 986,000 | 941,000 | 941,000 | 1,320 |
| 2007/08/27 | 949,000 | 992,000 | 949,000 | 983,000 | 1,645 |
| 2007/08/24 | 970,000 | 994,000 | 936,000 | 941,000 | 3,500 |
| 2007/08/23 | 939,000 | 975,000 | 939,000 | 972,000 | 2,115 |
| 2007/08/22 | 930,000 | 945,000 | 915,000 | 915,000 | 1,744 |
| 2007/08/21 | 873,000 | 936,000 | 873,000 | 912,000 | 2,801 |
| 2007/08/20 | 903,000 | 910,000 | 853,000 | 863,000 | 4,462 |
| 2007/08/17 | 891,000 | 917,000 | 815,000 | 833,000 | 4,831 |
| 2007/08/16 | 926,000 | 941,000 | 899,000 | 911,000 | 2,292 |
| 2007/08/15 | 973,000 | 981,000 | 950,000 | 951,000 | 1,134 |
| 2007/08/14 | 990,000 | 990,000 | 942,000 | 983,000 | 1,228 |
| 2007/08/13 | 988,000 | 988,000 | 960,000 | 970,000 | 1,535 |
| 2007/08/10 | 1,000,000 | 1,010,000 | 974,000 | 974,000 | 2,017 |
| 2007/08/09 | 1,010,000 | 1,040,000 | 1,000,000 | 1,010,000 | 2,443 |
| 2007/08/08 | 967,000 | 985,000 | 962,000 | 985,000 | 1,331 |
| 2007/08/07 | 976,000 | 980,000 | 962,000 | 970,000 | 1,161 |
| 2007/08/06 | 984,000 | 984,000 | 950,000 | 957,000 | 1,604 |
| 2007/08/03 | 990,000 | 1,000,000 | 970,000 | 974,000 | 2,278 |
| 2007/08/02 | 969,000 | 978,000 | 950,000 | 950,000 | 2,185 |
| 2007/08/01 | 967,000 | 968,000 | 945,000 | 962,000 | 2,503 |
| 2007/07/31 | 954,000 | 985,000 | 953,000 | 968,000 | 2,298 |
| 2007/07/30 | 920,000 | 960,000 | 919,000 | 944,000 | 2,439 |
| 2007/07/27 | 919,000 | 957,000 | 919,000 | 938,000 | 3,287 |
| 2007/07/26 | 988,000 | 992,000 | 959,000 | 959,000 | 1,572 |
| 2007/07/25 | 979,000 | 1,010,000 | 978,000 | 998,000 | 1,587 |
| 2007/07/24 | 980,000 | 1,000,000 | 963,000 | 999,000 | 3,205 |
| 2007/07/23 | 1,010,000 | 1,020,000 | 984,000 | 1,010,000 | 2,658 |
| 2007/07/20 | 1,030,000 | 1,050,000 | 1,020,000 | 1,030,000 | 2,214 |
| 2007/07/19 | 1,020,000 | 1,050,000 | 1,010,000 | 1,020,000 | 2,348 |
| 2007/07/18 | 1,030,000 | 1,050,000 | 1,010,000 | 1,040,000 | 2,118 |
| 2007/07/17 | 1,090,000 | 1,090,000 | 1,050,000 | 1,050,000 | 1,140 |
| 2007/07/13 | 1,080,000 | 1,090,000 | 1,050,000 | 1,080,000 | 2,195 |
| 2007/07/12 | 1,080,000 | 1,090,000 | 1,040,000 | 1,060,000 | 2,521 |
| 2007/07/11 | 1,100,000 | 1,100,000 | 1,070,000 | 1,070,000 | 1,334 |
| 2007/07/10 | 1,100,000 | 1,110,000 | 1,080,000 | 1,100,000 | 2,454 |
| 2007/07/09 | 1,120,000 | 1,120,000 | 1,090,000 | 1,110,000 | 1,243 |
| 2007/07/06 | 1,120,000 | 1,130,000 | 1,100,000 | 1,120,000 | 1,490 |
| 2007/07/05 | 1,110,000 | 1,120,000 | 1,100,000 | 1,110,000 | 1,397 |
| 2007/07/04 | 1,130,000 | 1,130,000 | 1,110,000 | 1,110,000 | 1,506 |
| 2007/07/03 | 1,080,000 | 1,140,000 | 1,080,000 | 1,130,000 | 2,191 |
| 2007/07/02 | 1,080,000 | 1,100,000 | 1,060,000 | 1,100,000 | 1,970 |
| 2007/06/29 | 1,070,000 | 1,080,000 | 1,060,000 | 1,070,000 | 2,443 |
| 2007/06/28 | 1,110,000 | 1,110,000 | 1,060,000 | 1,060,000 | 3,398 |
| 2007/06/27 | 1,090,000 | 1,100,000 | 1,060,000 | 1,090,000 | 2,726 |
| 2007/06/26 | 1,120,000 | 1,130,000 | 1,090,000 | 1,110,000 | 1,472 |
| 2007/06/25 | 1,110,000 | 1,120,000 | 1,080,000 | 1,120,000 | 2,682 |
| 2007/06/22 | 1,110,000 | 1,120,000 | 1,070,000 | 1,120,000 | 2,502 |
| 2007/06/21 | 1,140,000 | 1,160,000 | 1,110,000 | 1,120,000 | 1,340 |
| 2007/06/20 | 1,160,000 | 1,160,000 | 1,140,000 | 1,160,000 | 1,029 |
| 2007/06/19 | 1,120,000 | 1,150,000 | 1,120,000 | 1,150,000 | 1,536 |
| 2007/06/18 | 1,120,000 | 1,150,000 | 1,110,000 | 1,150,000 | 2,714 |
| 2007/06/15 | 1,100,000 | 1,110,000 | 1,060,000 | 1,080,000 | 2,005 |
| 2007/06/14 | 1,100,000 | 1,110,000 | 1,070,000 | 1,080,000 | 1,552 |
| 2007/06/13 | 1,110,000 | 1,110,000 | 1,070,000 | 1,090,000 | 3,136 |
| 2007/06/12 | 1,130,000 | 1,150,000 | 1,090,000 | 1,120,000 | 4,721 |
| 2007/06/11 | 1,150,000 | 1,150,000 | 1,100,000 | 1,100,000 | 3,255 |
| 2007/06/08 | 1,170,000 | 1,170,000 | 1,120,000 | 1,150,000 | 3,874 |
| 2007/06/07 | 1,200,000 | 1,210,000 | 1,170,000 | 1,190,000 | 2,679 |
| 2007/06/06 | 1,230,000 | 1,230,000 | 1,200,000 | 1,210,000 | 2,103 |
| 2007/06/05 | 1,250,000 | 1,250,000 | 1,230,000 | 1,250,000 | 1,044 |
| 2007/06/04 | 1,260,000 | 1,260,000 | 1,230,000 | 1,240,000 | 1,715 |
| 2007/06/01 | 1,250,000 | 1,260,000 | 1,230,000 | 1,240,000 | 2,380 |
| 2007/05/31 | 1,230,000 | 1,250,000 | 1,210,000 | 1,250,000 | 2,173 |
| 2007/05/30 | 1,250,000 | 1,250,000 | 1,230,000 | 1,230,000 | 2,078 |
| 2007/05/29 | 1,240,000 | 1,260,000 | 1,230,000 | 1,250,000 | 1,323 |
| 2007/05/28 | 1,240,000 | 1,250,000 | 1,230,000 | 1,250,000 | 1,251 |
| 2007/05/25 | 1,250,000 | 1,260,000 | 1,230,000 | 1,250,000 | 1,230 |
| 2007/05/24 | 1,270,000 | 1,280,000 | 1,250,000 | 1,250,000 | 1,859 |
| 2007/05/23 | 1,250,000 | 1,260,000 | 1,220,000 | 1,250,000 | 1,644 |
| 2007/05/22 | 1,250,000 | 1,260,000 | 1,230,000 | 1,250,000 | 1,863 |
| 2007/05/21 | 1,260,000 | 1,270,000 | 1,250,000 | 1,250,000 | 1,336 |
| 2007/05/18 | 1,270,000 | 1,290,000 | 1,240,000 | 1,280,000 | 2,428 |
| 2007/05/17 | 1,280,000 | 1,310,000 | 1,270,000 | 1,270,000 | 2,303 |
| 2007/05/16 | 1,290,000 | 1,310,000 | 1,260,000 | 1,270,000 | 1,972 |
| 2007/05/15 | 1,280,000 | 1,300,000 | 1,270,000 | 1,300,000 | 1,265 |
| 2007/05/14 | 1,280,000 | 1,300,000 | 1,270,000 | 1,290,000 | 1,884 |
| 2007/05/11 | 1,280,000 | 1,290,000 | 1,260,000 | 1,290,000 | 2,137 |
| 2007/05/10 | 1,260,000 | 1,280,000 | 1,250,000 | 1,280,000 | 1,175 |
| 2007/05/09 | 1,260,000 | 1,290,000 | 1,250,000 | 1,270,000 | 1,228 |
| 2007/05/08 | 1,280,000 | 1,290,000 | 1,260,000 | 1,280,000 | 1,853 |
| 2007/05/07 | 1,310,000 | 1,320,000 | 1,260,000 | 1,260,000 | 3,749 |
| 2007/05/02 | 1,220,000 | 1,290,000 | 1,220,000 | 1,290,000 | 3,121 |
| 2007/05/01 | 1,210,000 | 1,230,000 | 1,200,000 | 1,220,000 | 1,226 |
| 2007/04/27 | 1,210,000 | 1,240,000 | 1,190,000 | 1,210,000 | 4,003 |
| 2007/04/26 | 1,170,000 | 1,200,000 | 1,170,000 | 1,200,000 | 2,107 |
| 2007/04/25 | 1,140,000 | 1,180,000 | 1,140,000 | 1,170,000 | 2,140 |
| 2007/04/24 | 1,140,000 | 1,160,000 | 1,130,000 | 1,150,000 | 1,741 |
| 2007/04/23 | 1,140,000 | 1,150,000 | 1,120,000 | 1,120,000 | 1,191 |
| 2007/04/20 | 1,160,000 | 1,170,000 | 1,110,000 | 1,120,000 | 3,132 |
| 2007/04/19 | 1,170,000 | 1,190,000 | 1,150,000 | 1,160,000 | 3,075 |
| 2007/04/18 | 1,160,000 | 1,190,000 | 1,150,000 | 1,170,000 | 2,632 |
| 2007/04/17 | 1,140,000 | 1,160,000 | 1,140,000 | 1,160,000 | 1,618 |
| 2007/04/16 | 1,130,000 | 1,150,000 | 1,120,000 | 1,150,000 | 3,231 |
| 2007/04/13 | 1,120,000 | 1,140,000 | 1,100,000 | 1,110,000 | 2,183 |
| 2007/04/12 | 1,140,000 | 1,140,000 | 1,120,000 | 1,130,000 | 1,819 |
| 2007/04/11 | 1,140,000 | 1,150,000 | 1,110,000 | 1,150,000 | 2,604 |
| 2007/04/10 | 1,140,000 | 1,140,000 | 1,110,000 | 1,130,000 | 1,720 |
| 2007/04/09 | 1,110,000 | 1,140,000 | 1,100,000 | 1,140,000 | 1,151 |
| 2007/04/06 | 1,120,000 | 1,130,000 | 1,100,000 | 1,120,000 | 960 |
| 2007/04/05 | 1,130,000 | 1,130,000 | 1,090,000 | 1,130,000 | 1,193 |
| 2007/04/04 | 1,140,000 | 1,150,000 | 1,120,000 | 1,130,000 | 1,609 |
| 2007/04/03 | 1,150,000 | 1,150,000 | 1,120,000 | 1,150,000 | 1,850 |
| 2007/04/02 | 1,150,000 | 1,170,000 | 1,120,000 | 1,160,000 | 2,571 |
| 2007/03/30 | 1,130,000 | 1,160,000 | 1,130,000 | 1,160,000 | 2,628 |
| 2007/03/29 | 1,100,000 | 1,140,000 | 1,100,000 | 1,130,000 | 2,068 |
| 2007/03/28 | 1,100,000 | 1,110,000 | 1,060,000 | 1,100,000 | 2,268 |
| 2007/03/27 | 1,060,000 | 1,090,000 | 1,050,000 | 1,090,000 | 1,420 |
| 2007/03/26 | 1,050,000 | 1,080,000 | 1,040,000 | 1,080,000 | 1,575 |
| 2007/03/23 | 1,070,000 | 1,110,000 | 1,060,000 | 1,080,000 | 2,248 |
| 2007/03/22 | 1,080,000 | 1,090,000 | 1,060,000 | 1,080,000 | 2,424 |
| 2007/03/20 | 1,060,000 | 1,070,000 | 1,040,000 | 1,060,000 | 1,904 |
| 2007/03/19 | 1,000,000 | 1,080,000 | 999,000 | 1,030,000 | 4,753 |
| 2007/03/16 | 1,030,000 | 1,040,000 | 1,000,000 | 1,000,000 | 2,676 |
| 2007/03/15 | 1,060,000 | 1,070,000 | 1,000,000 | 1,010,000 | 2,406 |
| 2007/03/14 | 1,060,000 | 1,080,000 | 1,020,000 | 1,040,000 | 2,589 |
| 2007/03/13 | 1,080,000 | 1,120,000 | 1,050,000 | 1,120,000 | 3,192 |
| 2007/03/12 | 1,030,000 | 1,070,000 | 1,030,000 | 1,070,000 | 4,329 |
| 2007/03/09 | 999,000 | 1,030,000 | 990,000 | 1,010,000 | 4,668 |
| 2007/03/08 | 969,000 | 990,000 | 961,000 | 983,000 | 2,631 |
| 2007/03/07 | 1,040,000 | 1,050,000 | 949,000 | 971,000 | 8,837 |
| 2007/03/06 | 991,000 | 1,030,000 | 991,000 | 1,030,000 | 2,648 |
| 2007/03/05 | 1,000,000 | 1,040,000 | 995,000 | 1,000,000 | 1,932 |
| 2007/03/02 | 1,050,000 | 1,050,000 | 1,000,000 | 1,040,000 | 2,496 |
| 2007/03/01 | 1,100,000 | 1,100,000 | 1,010,000 | 1,060,000 | 2,113 |
| 2007/02/28 | 1,010,000 | 1,110,000 | 990,000 | 1,100,000 | 3,217 |
| 2007/02/27 | 1,170,000 | 1,170,000 | 1,130,000 | 1,130,000 | 1,365 |
| 2007/02/26 | 1,160,000 | 1,190,000 | 1,150,000 | 1,170,000 | 2,416 |
| 2007/02/23 | 1,120,000 | 1,160,000 | 1,120,000 | 1,160,000 | 2,008 |
| 2007/02/22 | 1,150,000 | 1,150,000 | 1,110,000 | 1,140,000 | 1,752 |
| 2007/02/21 | 1,110,000 | 1,150,000 | 1,100,000 | 1,130,000 | 2,285 |
| 2007/02/20 | 1,110,000 | 1,120,000 | 1,100,000 | 1,110,000 | 1,207 |
| 2007/02/19 | 1,120,000 | 1,120,000 | 1,100,000 | 1,100,000 | 1,305 |
| 2007/02/16 | 1,140,000 | 1,140,000 | 1,070,000 | 1,110,000 | 2,451 |
| 2007/02/15 | 1,130,000 | 1,150,000 | 1,060,000 | 1,150,000 | 4,257 |
| 2007/02/14 | 1,120,000 | 1,160,000 | 1,100,000 | 1,150,000 | 3,861 |
| 2007/02/13 | 1,090,000 | 1,120,000 | 1,080,000 | 1,120,000 | 2,501 |
| 2007/02/09 | 1,110,000 | 1,110,000 | 1,090,000 | 1,100,000 | 1,376 |
| 2007/02/08 | 1,090,000 | 1,110,000 | 1,080,000 | 1,110,000 | 1,996 |
| 2007/02/07 | 1,080,000 | 1,100,000 | 1,070,000 | 1,080,000 | 2,357 |
| 2007/02/06 | 1,120,000 | 1,130,000 | 1,070,000 | 1,100,000 | 2,400 |
| 2007/02/05 | 1,130,000 | 1,130,000 | 1,070,000 | 1,120,000 | 1,528 |
| 2007/02/02 | 1,150,000 | 1,150,000 | 1,110,000 | 1,120,000 | 2,310 |
| 2007/02/01 | 1,100,000 | 1,140,000 | 1,090,000 | 1,140,000 | 2,761 |
| 2007/01/31 | 1,090,000 | 1,110,000 | 1,080,000 | 1,100,000 | 3,508 |
| 2007/01/30 | 1,070,000 | 1,100,000 | 1,060,000 | 1,080,000 | 2,253 |
| 2007/01/29 | 1,050,000 | 1,100,000 | 1,040,000 | 1,070,000 | 2,598 |
| 2007/01/26 | 1,020,000 | 1,050,000 | 1,000,000 | 1,040,000 | 2,739 |
| 2007/01/25 | 1,050,000 | 1,050,000 | 1,010,000 | 1,020,000 | 1,953 |
| 2007/01/24 | 1,030,000 | 1,060,000 | 1,030,000 | 1,030,000 | 2,337 |
| 2007/01/23 | 1,020,000 | 1,040,000 | 1,020,000 | 1,030,000 | 2,055 |
| 2007/01/22 | 1,020,000 | 1,040,000 | 1,020,000 | 1,020,000 | 1,709 |
| 2007/01/19 | 1,010,000 | 1,020,000 | 1,000,000 | 1,020,000 | 2,033 |
| 2007/01/18 | 1,010,000 | 1,020,000 | 1,000,000 | 1,000,000 | 1,679 |
| 2007/01/17 | 1,020,000 | 1,030,000 | 1,000,000 | 1,020,000 | 3,570 |
| 2007/01/16 | 999,000 | 1,010,000 | 999,000 | 1,010,000 | 491 |
| 2007/01/15 | 994,000 | 1,010,000 | 994,000 | 1,000,000 | 585 |
| 2007/01/12 | 997,000 | 1,010,000 | 996,000 | 1,000,000 | 740 |
| 2007/01/11 | 1,010,000 | 1,010,000 | 995,000 | 997,000 | 2,126 |
| 2007/01/10 | 1,010,000 | 1,020,000 | 1,000,000 | 1,000,000 | 1,316 |
| 2007/01/09 | 1,020,000 | 1,030,000 | 1,010,000 | 1,010,000 | 2,122 |
| 2007/01/05 | 997,000 | 1,030,000 | 992,000 | 1,020,000 | 1,986 |
| 2007/01/04 | 990,000 | 1,010,000 | 982,000 | 1,000,000 | 1,816 |