大和ハウス工業(1925)の株価時系列情報
大和ハウス工業(1925)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 | 1,468 | 1,468 | 1,430 | 1,443 | 810,000 |
| 2007/12/27 | 1,488 | 1,488 | 1,456 | 1,473 | 1,355,000 |
| 2007/12/26 | 1,503 | 1,503 | 1,481 | 1,488 | 1,219,000 |
| 2007/12/25 | 1,503 | 1,513 | 1,489 | 1,502 | 1,476,000 |
| 2007/12/21 | 1,454 | 1,467 | 1,440 | 1,451 | 2,509,000 |
| 2007/12/20 | 1,458 | 1,468 | 1,435 | 1,446 | 1,949,000 |
| 2007/12/19 | 1,443 | 1,466 | 1,438 | 1,438 | 2,707,000 |
| 2007/12/18 | 1,447 | 1,478 | 1,428 | 1,463 | 3,109,000 |
| 2007/12/17 | 1,518 | 1,520 | 1,475 | 1,477 | 3,695,000 |
| 2007/12/14 | 1,490 | 1,544 | 1,489 | 1,521 | 8,577,000 |
| 2007/12/13 | 1,539 | 1,542 | 1,473 | 1,483 | 5,635,000 |
| 2007/12/12 | 1,497 | 1,546 | 1,497 | 1,538 | 4,512,000 |
| 2007/12/11 | 1,614 | 1,619 | 1,576 | 1,586 | 2,269,000 |
| 2007/12/10 | 1,588 | 1,612 | 1,582 | 1,607 | 3,650,000 |
| 2007/12/07 | 1,549 | 1,633 | 1,544 | 1,597 | 6,264,000 |
| 2007/12/06 | 1,483 | 1,518 | 1,480 | 1,499 | 3,405,000 |
| 2007/12/05 | 1,478 | 1,478 | 1,456 | 1,463 | 2,875,000 |
| 2007/12/04 | 1,466 | 1,488 | 1,465 | 1,477 | 3,187,000 |
| 2007/12/03 | 1,492 | 1,501 | 1,477 | 1,484 | 3,145,000 |
| 2007/11/30 | 1,469 | 1,504 | 1,452 | 1,472 | 3,146,000 |
| 2007/11/29 | 1,430 | 1,480 | 1,430 | 1,470 | 3,305,000 |
| 2007/11/28 | 1,426 | 1,443 | 1,408 | 1,426 | 4,063,000 |
| 2007/11/27 | 1,348 | 1,417 | 1,340 | 1,396 | 3,703,000 |
| 2007/11/26 | 1,296 | 1,377 | 1,286 | 1,358 | 4,456,000 |
| 2007/11/22 | 1,322 | 1,331 | 1,269 | 1,286 | 4,877,000 |
| 2007/11/21 | 1,337 | 1,370 | 1,331 | 1,348 | 3,962,000 |
| 2007/11/20 | 1,290 | 1,343 | 1,283 | 1,343 | 4,232,000 |
| 2007/11/19 | 1,337 | 1,340 | 1,322 | 1,330 | 4,202,000 |
| 2007/11/16 | 1,305 | 1,322 | 1,283 | 1,317 | 2,523,000 |
| 2007/11/15 | 1,357 | 1,378 | 1,342 | 1,345 | 4,009,000 |
| 2007/11/14 | 1,292 | 1,346 | 1,279 | 1,337 | 5,035,000 |
| 2007/11/13 | 1,303 | 1,355 | 1,286 | 1,309 | 5,299,000 |
| 2007/11/12 | 1,276 | 1,346 | 1,251 | 1,343 | 5,417,000 |
| 2007/11/09 | 1,370 | 1,411 | 1,310 | 1,316 | 5,693,000 |
| 2007/11/08 | 1,394 | 1,396 | 1,357 | 1,388 | 4,018,000 |
| 2007/11/07 | 1,483 | 1,483 | 1,419 | 1,424 | 4,298,000 |
| 2007/11/06 | 1,511 | 1,514 | 1,474 | 1,491 | 3,816,000 |
| 2007/11/05 | 1,505 | 1,535 | 1,505 | 1,521 | 4,135,000 |
| 2007/11/02 | 1,618 | 1,621 | 1,583 | 1,595 | 3,734,000 |
| 2007/11/01 | 1,606 | 1,653 | 1,606 | 1,648 | 2,956,000 |
| 2007/10/31 | 1,661 | 1,664 | 1,608 | 1,634 | 5,227,000 |
| 2007/10/30 | 1,522 | 1,691 | 1,513 | 1,691 | 10,287,000 |
| 2007/10/29 | 1,453 | 1,525 | 1,453 | 1,491 | 3,891,000 |
| 2007/10/26 | 1,452 | 1,452 | 1,431 | 1,452 | 2,500,000 |
| 2007/10/25 | 1,444 | 1,449 | 1,419 | 1,444 | 3,282,000 |
| 2007/10/24 | 1,443 | 1,444 | 1,418 | 1,427 | 3,557,000 |
| 2007/10/23 | 1,428 | 1,434 | 1,418 | 1,423 | 2,701,000 |
| 2007/10/22 | 1,375 | 1,434 | 1,369 | 1,405 | 5,380,000 |
| 2007/10/19 | 1,422 | 1,428 | 1,395 | 1,402 | 3,047,000 |
| 2007/10/18 | 1,403 | 1,434 | 1,402 | 1,427 | 3,710,000 |
| 2007/10/17 | 1,402 | 1,423 | 1,384 | 1,401 | 4,737,000 |
| 2007/10/16 | 1,450 | 1,450 | 1,420 | 1,422 | 3,208,000 |
| 2007/10/15 | 1,468 | 1,468 | 1,452 | 1,457 | 2,394,000 |
| 2007/10/12 | 1,454 | 1,465 | 1,436 | 1,448 | 2,730,000 |
| 2007/10/11 | 1,412 | 1,466 | 1,408 | 1,451 | 4,709,000 |
| 2007/10/10 | 1,433 | 1,438 | 1,423 | 1,429 | 2,800,000 |
| 2007/10/09 | 1,458 | 1,464 | 1,431 | 1,435 | 3,501,000 |
| 2007/10/05 | 1,448 | 1,479 | 1,448 | 1,478 | 1,774,000 |
| 2007/10/04 | 1,462 | 1,484 | 1,452 | 1,460 | 2,579,000 |
| 2007/10/03 | 1,438 | 1,482 | 1,437 | 1,476 | 4,635,000 |
| 2007/10/02 | 1,479 | 1,486 | 1,452 | 1,456 | 2,746,000 |
| 2007/10/01 | 1,486 | 1,496 | 1,440 | 1,459 | 3,379,000 |
| 2007/09/28 | 1,550 | 1,550 | 1,484 | 1,499 | 6,124,000 |
| 2007/09/27 | 1,475 | 1,512 | 1,454 | 1,500 | 3,379,000 |
| 2007/09/26 | 1,436 | 1,474 | 1,428 | 1,453 | 1,976,000 |
| 2007/09/25 | 1,434 | 1,434 | 1,397 | 1,421 | 2,925,000 |
| 2007/09/21 | 1,413 | 1,430 | 1,407 | 1,414 | 2,356,000 |
| 2007/09/20 | 1,469 | 1,475 | 1,450 | 1,453 | 3,263,000 |
| 2007/09/19 | 1,400 | 1,433 | 1,399 | 1,425 | 2,817,000 |
| 2007/09/18 | 1,422 | 1,422 | 1,365 | 1,369 | 2,796,000 |
| 2007/09/14 | 1,414 | 1,431 | 1,410 | 1,421 | 5,284,000 |
| 2007/09/13 | 1,413 | 1,418 | 1,401 | 1,406 | 3,008,000 |
| 2007/09/12 | 1,425 | 1,428 | 1,386 | 1,393 | 3,464,000 |
| 2007/09/11 | 1,390 | 1,418 | 1,384 | 1,409 | 3,069,000 |
| 2007/09/10 | 1,380 | 1,405 | 1,370 | 1,394 | 3,155,000 |
| 2007/09/07 | 1,456 | 1,456 | 1,423 | 1,435 | 1,789,000 |
| 2007/09/06 | 1,460 | 1,461 | 1,428 | 1,450 | 5,004,000 |
| 2007/09/05 | 1,521 | 1,521 | 1,467 | 1,471 | 3,289,000 |
| 2007/09/04 | 1,535 | 1,535 | 1,508 | 1,520 | 2,401,000 |
| 2007/09/03 | 1,550 | 1,553 | 1,526 | 1,534 | 1,894,000 |
| 2007/08/31 | 1,521 | 1,538 | 1,511 | 1,536 | 4,462,000 |
| 2007/08/30 | 1,590 | 1,590 | 1,536 | 1,544 | 1,863,000 |
| 2007/08/29 | 1,550 | 1,567 | 1,536 | 1,563 | 1,943,000 |
| 2007/08/28 | 1,580 | 1,602 | 1,574 | 1,595 | 2,126,000 |
| 2007/08/27 | 1,652 | 1,653 | 1,605 | 1,611 | 2,307,000 |
| 2007/08/24 | 1,605 | 1,607 | 1,581 | 1,592 | 3,214,000 |
| 2007/08/23 | 1,560 | 1,582 | 1,555 | 1,582 | 2,571,000 |
| 2007/08/22 | 1,557 | 1,559 | 1,521 | 1,530 | 1,898,000 |
| 2007/08/21 | 1,505 | 1,533 | 1,496 | 1,527 | 3,486,000 |
| 2007/08/20 | 1,495 | 1,514 | 1,480 | 1,498 | 5,211,000 |
| 2007/08/17 | 1,518 | 1,532 | 1,483 | 1,487 | 5,112,000 |
| 2007/08/16 | 1,550 | 1,550 | 1,509 | 1,542 | 3,305,000 |
| 2007/08/15 | 1,609 | 1,614 | 1,571 | 1,586 | 2,735,000 |
| 2007/08/14 | 1,649 | 1,650 | 1,618 | 1,639 | 2,112,000 |
| 2007/08/13 | 1,617 | 1,656 | 1,600 | 1,650 | 2,682,000 |
| 2007/08/10 | 1,650 | 1,664 | 1,636 | 1,646 | 8,337,000 |
| 2007/08/09 | 1,712 | 1,730 | 1,690 | 1,692 | 7,715,000 |
| 2007/08/08 | 1,641 | 1,682 | 1,635 | 1,656 | 6,863,000 |
| 2007/08/07 | 1,620 | 1,623 | 1,576 | 1,581 | 3,623,000 |
| 2007/08/06 | 1,575 | 1,593 | 1,559 | 1,591 | 2,469,000 |
| 2007/08/03 | 1,571 | 1,608 | 1,561 | 1,601 | 5,146,000 |
| 2007/08/02 | 1,549 | 1,573 | 1,540 | 1,570 | 5,911,000 |
| 2007/08/01 | 1,556 | 1,559 | 1,506 | 1,510 | 3,216,000 |
| 2007/07/31 | 1,570 | 1,571 | 1,556 | 1,567 | 2,464,000 |
| 2007/07/30 | 1,581 | 1,582 | 1,553 | 1,563 | 5,426,000 |
| 2007/07/27 | 1,617 | 1,623 | 1,601 | 1,610 | 3,401,000 |
| 2007/07/26 | 1,651 | 1,671 | 1,644 | 1,646 | 2,597,000 |
| 2007/07/25 | 1,673 | 1,673 | 1,653 | 1,660 | 1,736,000 |
| 2007/07/24 | 1,671 | 1,680 | 1,661 | 1,675 | 2,059,000 |
| 2007/07/23 | 1,643 | 1,661 | 1,629 | 1,659 | 3,163,000 |
| 2007/07/20 | 1,720 | 1,723 | 1,680 | 1,687 | 3,386,000 |
| 2007/07/19 | 1,736 | 1,745 | 1,720 | 1,730 | 2,053,000 |
| 2007/07/18 | 1,755 | 1,762 | 1,727 | 1,731 | 2,171,000 |
| 2007/07/17 | 1,773 | 1,773 | 1,750 | 1,753 | 1,544,000 |
| 2007/07/13 | 1,750 | 1,756 | 1,736 | 1,755 | 2,987,000 |
| 2007/07/12 | 1,730 | 1,763 | 1,728 | 1,740 | 2,114,000 |
| 2007/07/11 | 1,756 | 1,756 | 1,722 | 1,734 | 2,375,000 |
| 2007/07/10 | 1,770 | 1,770 | 1,746 | 1,756 | 1,421,000 |
| 2007/07/09 | 1,757 | 1,783 | 1,752 | 1,776 | 1,742,000 |
| 2007/07/06 | 1,757 | 1,757 | 1,734 | 1,753 | 1,440,000 |
| 2007/07/05 | 1,762 | 1,776 | 1,752 | 1,761 | 1,825,000 |
| 2007/07/04 | 1,762 | 1,763 | 1,747 | 1,761 | 1,310,000 |
| 2007/07/03 | 1,779 | 1,781 | 1,757 | 1,758 | 2,613,000 |
| 2007/07/02 | 1,770 | 1,772 | 1,749 | 1,757 | 3,341,000 |
| 2007/06/29 | 1,761 | 1,764 | 1,727 | 1,762 | 2,681,000 |
| 2007/06/28 | 1,717 | 1,748 | 1,703 | 1,747 | 3,650,000 |
| 2007/06/27 | 1,716 | 1,719 | 1,687 | 1,702 | 3,209,000 |
| 2007/06/26 | 1,723 | 1,725 | 1,706 | 1,715 | 1,817,000 |
| 2007/06/25 | 1,750 | 1,753 | 1,725 | 1,727 | 2,288,000 |
| 2007/06/22 | 1,749 | 1,750 | 1,728 | 1,749 | 2,828,000 |
| 2007/06/21 | 1,773 | 1,778 | 1,758 | 1,758 | 3,410,000 |
| 2007/06/20 | 1,790 | 1,799 | 1,774 | 1,778 | 3,312,000 |
| 2007/06/19 | 1,782 | 1,782 | 1,759 | 1,769 | 1,484,000 |
| 2007/06/18 | 1,803 | 1,807 | 1,783 | 1,785 | 2,962,000 |
| 2007/06/15 | 1,734 | 1,777 | 1,729 | 1,773 | 5,079,000 |
| 2007/06/14 | 1,720 | 1,729 | 1,711 | 1,720 | 1,878,000 |
| 2007/06/13 | 1,709 | 1,709 | 1,674 | 1,701 | 3,285,000 |
| 2007/06/12 | 1,726 | 1,727 | 1,698 | 1,711 | 2,788,000 |
| 2007/06/11 | 1,744 | 1,759 | 1,730 | 1,734 | 2,527,000 |
| 2007/06/08 | 1,743 | 1,743 | 1,713 | 1,729 | 6,963,000 |
| 2007/06/07 | 1,750 | 1,764 | 1,744 | 1,757 | 3,017,000 |
| 2007/06/06 | 1,775 | 1,782 | 1,754 | 1,760 | 3,469,000 |
| 2007/06/05 | 1,793 | 1,804 | 1,764 | 1,774 | 3,805,000 |
| 2007/06/04 | 1,798 | 1,812 | 1,782 | 1,791 | 3,888,000 |
| 2007/06/01 | 1,821 | 1,834 | 1,793 | 1,796 | 3,423,000 |
| 2007/05/31 | 1,815 | 1,835 | 1,808 | 1,825 | 2,865,000 |
| 2007/05/30 | 1,829 | 1,834 | 1,780 | 1,799 | 4,022,000 |
| 2007/05/29 | 1,800 | 1,841 | 1,792 | 1,835 | 2,386,000 |
| 2007/05/28 | 1,818 | 1,820 | 1,795 | 1,799 | 1,657,000 |
| 2007/05/25 | 1,828 | 1,829 | 1,779 | 1,800 | 2,694,000 |
| 2007/05/24 | 1,842 | 1,845 | 1,823 | 1,827 | 2,561,000 |
| 2007/05/23 | 1,857 | 1,873 | 1,848 | 1,857 | 1,983,000 |
| 2007/05/22 | 1,832 | 1,864 | 1,829 | 1,853 | 1,697,000 |
| 2007/05/21 | 1,823 | 1,838 | 1,813 | 1,823 | 1,687,000 |
| 2007/05/18 | 1,850 | 1,854 | 1,802 | 1,812 | 1,989,000 |
| 2007/05/17 | 1,820 | 1,851 | 1,820 | 1,835 | 3,994,000 |
| 2007/05/16 | 1,858 | 1,858 | 1,810 | 1,820 | 3,816,000 |
| 2007/05/15 | 1,877 | 1,877 | 1,835 | 1,844 | 3,510,000 |
| 2007/05/14 | 1,895 | 1,909 | 1,877 | 1,883 | 3,653,000 |
| 2007/05/11 | 1,911 | 1,932 | 1,880 | 1,889 | 4,336,000 |
| 2007/05/10 | 1,935 | 1,960 | 1,924 | 1,930 | 2,208,000 |
| 2007/05/09 | 1,908 | 1,934 | 1,908 | 1,931 | 1,789,000 |
| 2007/05/08 | 1,931 | 1,940 | 1,910 | 1,922 | 1,770,000 |
| 2007/05/07 | 1,927 | 1,952 | 1,926 | 1,941 | 2,376,000 |
| 2007/05/02 | 1,870 | 1,905 | 1,861 | 1,890 | 2,700,000 |
| 2007/05/01 | 1,892 | 1,897 | 1,874 | 1,876 | 2,420,000 |
| 2007/04/27 | 1,905 | 1,925 | 1,875 | 1,888 | 3,351,000 |
| 2007/04/26 | 1,927 | 1,932 | 1,906 | 1,918 | 2,431,000 |
| 2007/04/25 | 1,926 | 1,926 | 1,890 | 1,900 | 3,240,000 |
| 2007/04/24 | 1,935 | 1,949 | 1,907 | 1,934 | 4,508,000 |
| 2007/04/23 | 2,010 | 2,010 | 1,957 | 1,964 | 1,905,000 |
| 2007/04/20 | 2,010 | 2,020 | 1,971 | 1,979 | 2,038,000 |
| 2007/04/19 | 2,040 | 2,040 | 1,973 | 1,996 | 4,309,000 |
| 2007/04/18 | 1,963 | 2,055 | 1,963 | 2,035 | 5,106,000 |
| 2007/04/17 | 1,958 | 1,969 | 1,930 | 1,946 | 2,644,000 |
| 2007/04/16 | 1,972 | 1,984 | 1,960 | 1,960 | 4,016,000 |
| 2007/04/13 | 1,959 | 1,973 | 1,931 | 1,938 | 3,838,000 |
| 2007/04/12 | 1,938 | 1,941 | 1,911 | 1,940 | 3,280,000 |
| 2007/04/11 | 1,915 | 1,943 | 1,913 | 1,938 | 3,494,000 |
| 2007/04/10 | 1,912 | 1,921 | 1,900 | 1,908 | 2,233,000 |
| 2007/04/09 | 1,906 | 1,928 | 1,900 | 1,926 | 1,874,000 |
| 2007/04/06 | 1,908 | 1,922 | 1,888 | 1,895 | 2,094,000 |
| 2007/04/05 | 1,913 | 1,921 | 1,884 | 1,895 | 2,231,000 |
| 2007/04/04 | 1,926 | 1,942 | 1,923 | 1,928 | 2,685,000 |
| 2007/04/03 | 1,888 | 1,895 | 1,868 | 1,886 | 2,967,000 |
| 2007/04/02 | 1,940 | 1,945 | 1,877 | 1,883 | 2,516,000 |
| 2007/03/30 | 1,923 | 1,942 | 1,920 | 1,933 | 3,666,000 |
| 2007/03/29 | 1,919 | 1,920 | 1,867 | 1,899 | 3,838,000 |
| 2007/03/28 | 1,922 | 1,955 | 1,914 | 1,930 | 3,904,000 |
| 2007/03/27 | 1,925 | 1,933 | 1,903 | 1,910 | 2,606,000 |
| 2007/03/26 | 1,963 | 1,968 | 1,928 | 1,950 | 2,045,000 |
| 2007/03/23 | 1,948 | 1,955 | 1,935 | 1,944 | 2,158,000 |
| 2007/03/22 | 1,930 | 1,954 | 1,926 | 1,932 | 3,034,000 |
| 2007/03/20 | 1,914 | 1,953 | 1,906 | 1,922 | 3,129,000 |
| 2007/03/19 | 1,869 | 1,913 | 1,844 | 1,902 | 5,106,000 |
| 2007/03/16 | 1,851 | 1,860 | 1,823 | 1,850 | 7,984,000 |
| 2007/03/15 | 1,888 | 1,907 | 1,880 | 1,888 | 6,158,000 |
| 2007/03/14 | 1,950 | 1,950 | 1,905 | 1,918 | 4,288,000 |
| 2007/03/13 | 2,000 | 2,025 | 1,986 | 1,992 | 4,082,000 |
| 2007/03/12 | 2,020 | 2,020 | 1,998 | 2,005 | 1,819,000 |
| 2007/03/09 | 2,050 | 2,050 | 1,993 | 1,997 | 6,601,000 |
| 2007/03/08 | 2,020 | 2,030 | 1,986 | 2,030 | 2,504,000 |
| 2007/03/07 | 2,020 | 2,035 | 1,994 | 2,015 | 2,392,000 |
| 2007/03/06 | 1,986 | 2,025 | 1,974 | 1,996 | 3,466,000 |
| 2007/03/05 | 2,040 | 2,045 | 1,970 | 1,988 | 2,422,000 |
| 2007/03/02 | 2,085 | 2,115 | 2,060 | 2,065 | 1,420,000 |
| 2007/03/01 | 2,090 | 2,090 | 2,045 | 2,075 | 1,965,000 |
| 2007/02/28 | 2,050 | 2,135 | 2,050 | 2,115 | 3,233,000 |
| 2007/02/27 | 2,250 | 2,250 | 2,190 | 2,200 | 1,271,000 |
| 2007/02/26 | 2,245 | 2,260 | 2,230 | 2,245 | 2,250,000 |
| 2007/02/23 | 2,165 | 2,255 | 2,155 | 2,240 | 5,432,000 |
| 2007/02/22 | 2,055 | 2,135 | 2,040 | 2,130 | 2,563,000 |
| 2007/02/21 | 2,055 | 2,065 | 2,040 | 2,050 | 1,162,000 |
| 2007/02/20 | 2,080 | 2,080 | 2,050 | 2,070 | 982,000 |
| 2007/02/19 | 2,090 | 2,095 | 2,070 | 2,070 | 1,429,000 |
| 2007/02/16 | 2,075 | 2,080 | 2,060 | 2,070 | 1,468,000 |
| 2007/02/15 | 2,100 | 2,105 | 2,055 | 2,070 | 1,606,000 |
| 2007/02/14 | 2,020 | 2,075 | 2,015 | 2,065 | 2,829,000 |
| 2007/02/13 | 2,005 | 2,030 | 1,994 | 1,998 | 2,717,000 |
| 2007/02/09 | 1,982 | 2,065 | 1,974 | 2,045 | 3,193,000 |
| 2007/02/08 | 1,990 | 1,998 | 1,963 | 1,982 | 1,644,000 |
| 2007/02/07 | 2,010 | 2,015 | 1,966 | 1,990 | 2,462,000 |
| 2007/02/06 | 2,045 | 2,045 | 2,010 | 2,030 | 1,736,000 |
| 2007/02/05 | 2,060 | 2,065 | 2,030 | 2,040 | 1,390,000 |
| 2007/02/02 | 2,055 | 2,085 | 2,055 | 2,075 | 1,992,000 |
| 2007/02/01 | 2,080 | 2,085 | 2,050 | 2,060 | 2,261,000 |
| 2007/01/31 | 2,080 | 2,085 | 2,040 | 2,040 | 1,822,000 |
| 2007/01/30 | 2,100 | 2,125 | 2,090 | 2,100 | 2,601,000 |
| 2007/01/29 | 2,060 | 2,090 | 2,050 | 2,085 | 1,480,000 |
| 2007/01/26 | 2,050 | 2,060 | 2,035 | 2,050 | 1,446,000 |
| 2007/01/25 | 2,075 | 2,085 | 2,055 | 2,065 | 1,563,000 |
| 2007/01/24 | 2,065 | 2,075 | 2,055 | 2,060 | 1,006,000 |
| 2007/01/23 | 2,055 | 2,070 | 2,050 | 2,070 | 1,625,000 |
| 2007/01/22 | 2,065 | 2,075 | 2,050 | 2,070 | 960,000 |
| 2007/01/19 | 2,075 | 2,080 | 2,055 | 2,060 | 1,633,000 |
| 2007/01/18 | 2,060 | 2,075 | 2,050 | 2,060 | 1,905,000 |
| 2007/01/17 | 2,065 | 2,095 | 2,050 | 2,090 | 1,477,000 |
| 2007/01/16 | 2,080 | 2,085 | 2,060 | 2,075 | 1,375,000 |
| 2007/01/15 | 2,105 | 2,120 | 2,080 | 2,095 | 1,645,000 |
| 2007/01/12 | 2,060 | 2,095 | 2,055 | 2,075 | 2,776,000 |
| 2007/01/11 | 2,095 | 2,095 | 2,035 | 2,050 | 2,055,000 |
| 2007/01/10 | 2,110 | 2,110 | 2,080 | 2,090 | 1,391,000 |
| 2007/01/09 | 2,070 | 2,120 | 2,055 | 2,115 | 1,930,000 |
| 2007/01/05 | 2,080 | 2,090 | 2,050 | 2,065 | 1,358,000 |
| 2007/01/04 | 2,090 | 2,090 | 2,065 | 2,085 | 471,000 |