積水ハウス(1928)の株価時系列情報
積水ハウス(1928)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 | 1,221 | 1,222 | 1,203 | 1,208 | 1,624,000 |
| 2007/12/27 | 1,245 | 1,252 | 1,229 | 1,236 | 1,751,000 |
| 2007/12/26 | 1,270 | 1,275 | 1,237 | 1,245 | 1,732,000 |
| 2007/12/25 | 1,233 | 1,252 | 1,222 | 1,252 | 2,159,000 |
| 2007/12/21 | 1,205 | 1,211 | 1,181 | 1,199 | 5,749,000 |
| 2007/12/20 | 1,220 | 1,230 | 1,212 | 1,223 | 2,724,000 |
| 2007/12/19 | 1,213 | 1,236 | 1,202 | 1,219 | 4,745,000 |
| 2007/12/18 | 1,210 | 1,243 | 1,204 | 1,233 | 3,885,000 |
| 2007/12/17 | 1,263 | 1,275 | 1,239 | 1,245 | 2,200,000 |
| 2007/12/14 | 1,301 | 1,301 | 1,263 | 1,272 | 7,113,000 |
| 2007/12/13 | 1,352 | 1,359 | 1,293 | 1,301 | 5,061,000 |
| 2007/12/12 | 1,351 | 1,372 | 1,341 | 1,365 | 3,494,000 |
| 2007/12/11 | 1,371 | 1,377 | 1,354 | 1,373 | 5,677,000 |
| 2007/12/10 | 1,355 | 1,358 | 1,338 | 1,351 | 4,615,000 |
| 2007/12/07 | 1,335 | 1,364 | 1,329 | 1,340 | 5,901,000 |
| 2007/12/06 | 1,310 | 1,313 | 1,276 | 1,295 | 4,153,000 |
| 2007/12/05 | 1,291 | 1,298 | 1,273 | 1,282 | 4,922,000 |
| 2007/12/04 | 1,341 | 1,343 | 1,301 | 1,310 | 4,876,000 |
| 2007/12/03 | 1,376 | 1,376 | 1,332 | 1,342 | 10,297,000 |
| 2007/11/30 | 1,340 | 1,424 | 1,339 | 1,416 | 11,867,000 |
| 2007/11/29 | 1,347 | 1,369 | 1,329 | 1,335 | 5,016,000 |
| 2007/11/28 | 1,283 | 1,295 | 1,269 | 1,287 | 4,279,000 |
| 2007/11/27 | 1,217 | 1,261 | 1,195 | 1,260 | 3,226,000 |
| 2007/11/26 | 1,194 | 1,255 | 1,194 | 1,237 | 3,356,000 |
| 2007/11/22 | 1,230 | 1,242 | 1,191 | 1,194 | 4,159,000 |
| 2007/11/21 | 1,250 | 1,281 | 1,231 | 1,246 | 5,681,000 |
| 2007/11/20 | 1,218 | 1,239 | 1,191 | 1,238 | 4,788,000 |
| 2007/11/19 | 1,240 | 1,268 | 1,234 | 1,238 | 5,004,000 |
| 2007/11/16 | 1,230 | 1,230 | 1,206 | 1,217 | 2,716,000 |
| 2007/11/15 | 1,255 | 1,261 | 1,233 | 1,236 | 6,094,000 |
| 2007/11/14 | 1,245 | 1,258 | 1,225 | 1,253 | 3,618,000 |
| 2007/11/13 | 1,209 | 1,250 | 1,205 | 1,225 | 4,029,000 |
| 2007/11/12 | 1,220 | 1,232 | 1,196 | 1,226 | 4,190,000 |
| 2007/11/09 | 1,275 | 1,289 | 1,243 | 1,258 | 3,817,000 |
| 2007/11/08 | 1,286 | 1,295 | 1,255 | 1,282 | 3,723,000 |
| 2007/11/07 | 1,328 | 1,329 | 1,297 | 1,315 | 4,618,000 |
| 2007/11/06 | 1,357 | 1,357 | 1,323 | 1,344 | 4,651,000 |
| 2007/11/05 | 1,360 | 1,361 | 1,333 | 1,358 | 5,995,000 |
| 2007/11/02 | 1,437 | 1,443 | 1,407 | 1,420 | 3,641,000 |
| 2007/11/01 | 1,434 | 1,484 | 1,432 | 1,473 | 2,554,000 |
| 2007/10/31 | 1,481 | 1,481 | 1,440 | 1,467 | 5,569,000 |
| 2007/10/30 | 1,399 | 1,531 | 1,377 | 1,509 | 12,811,000 |
| 2007/10/29 | 1,348 | 1,387 | 1,346 | 1,359 | 3,273,000 |
| 2007/10/26 | 1,340 | 1,347 | 1,329 | 1,347 | 2,664,000 |
| 2007/10/25 | 1,340 | 1,347 | 1,322 | 1,337 | 2,751,000 |
| 2007/10/24 | 1,325 | 1,358 | 1,321 | 1,327 | 3,927,000 |
| 2007/10/23 | 1,337 | 1,356 | 1,326 | 1,351 | 4,265,000 |
| 2007/10/22 | 1,290 | 1,316 | 1,282 | 1,308 | 4,917,000 |
| 2007/10/19 | 1,338 | 1,338 | 1,307 | 1,319 | 5,624,000 |
| 2007/10/18 | 1,346 | 1,382 | 1,346 | 1,355 | 6,075,000 |
| 2007/10/17 | 1,380 | 1,380 | 1,334 | 1,345 | 7,663,000 |
| 2007/10/16 | 1,421 | 1,421 | 1,385 | 1,391 | 4,639,000 |
| 2007/10/15 | 1,424 | 1,443 | 1,421 | 1,433 | 2,962,000 |
| 2007/10/12 | 1,427 | 1,443 | 1,411 | 1,427 | 3,997,000 |
| 2007/10/11 | 1,417 | 1,449 | 1,402 | 1,436 | 5,422,000 |
| 2007/10/10 | 1,420 | 1,435 | 1,406 | 1,416 | 4,064,000 |
| 2007/10/09 | 1,410 | 1,424 | 1,390 | 1,418 | 8,096,000 |
| 2007/10/05 | 1,438 | 1,460 | 1,432 | 1,435 | 2,658,000 |
| 2007/10/04 | 1,449 | 1,449 | 1,423 | 1,437 | 3,320,000 |
| 2007/10/03 | 1,430 | 1,456 | 1,417 | 1,451 | 3,044,000 |
| 2007/10/02 | 1,444 | 1,461 | 1,437 | 1,444 | 2,919,000 |
| 2007/10/01 | 1,446 | 1,462 | 1,411 | 1,438 | 3,818,000 |
| 2007/09/28 | 1,445 | 1,467 | 1,439 | 1,446 | 4,227,000 |
| 2007/09/27 | 1,409 | 1,449 | 1,396 | 1,438 | 4,520,000 |
| 2007/09/26 | 1,391 | 1,436 | 1,389 | 1,419 | 3,483,000 |
| 2007/09/25 | 1,365 | 1,394 | 1,345 | 1,391 | 4,187,000 |
| 2007/09/21 | 1,362 | 1,377 | 1,361 | 1,365 | 3,681,000 |
| 2007/09/20 | 1,363 | 1,393 | 1,362 | 1,370 | 4,184,000 |
| 2007/09/19 | 1,320 | 1,349 | 1,315 | 1,348 | 5,948,000 |
| 2007/09/18 | 1,349 | 1,349 | 1,292 | 1,300 | 4,077,000 |
| 2007/09/14 | 1,349 | 1,362 | 1,333 | 1,348 | 6,912,000 |
| 2007/09/13 | 1,351 | 1,353 | 1,326 | 1,335 | 5,142,000 |
| 2007/09/12 | 1,366 | 1,386 | 1,355 | 1,369 | 4,821,000 |
| 2007/09/11 | 1,363 | 1,378 | 1,348 | 1,364 | 4,068,000 |
| 2007/09/10 | 1,320 | 1,380 | 1,315 | 1,362 | 6,686,000 |
| 2007/09/07 | 1,380 | 1,382 | 1,350 | 1,363 | 4,563,000 |
| 2007/09/06 | 1,401 | 1,410 | 1,382 | 1,397 | 6,888,000 |
| 2007/09/05 | 1,415 | 1,420 | 1,401 | 1,402 | 7,492,000 |
| 2007/09/04 | 1,448 | 1,449 | 1,422 | 1,425 | 5,808,000 |
| 2007/09/03 | 1,482 | 1,522 | 1,469 | 1,479 | 3,525,000 |
| 2007/08/31 | 1,469 | 1,507 | 1,464 | 1,504 | 4,499,000 |
| 2007/08/30 | 1,468 | 1,478 | 1,442 | 1,467 | 3,121,000 |
| 2007/08/29 | 1,462 | 1,463 | 1,426 | 1,451 | 3,044,000 |
| 2007/08/28 | 1,471 | 1,495 | 1,462 | 1,479 | 3,751,000 |
| 2007/08/27 | 1,509 | 1,530 | 1,483 | 1,491 | 2,601,000 |
| 2007/08/24 | 1,540 | 1,542 | 1,492 | 1,501 | 5,139,000 |
| 2007/08/23 | 1,487 | 1,556 | 1,486 | 1,553 | 5,463,000 |
| 2007/08/22 | 1,489 | 1,500 | 1,460 | 1,467 | 5,275,000 |
| 2007/08/21 | 1,500 | 1,530 | 1,485 | 1,516 | 3,316,000 |
| 2007/08/20 | 1,490 | 1,515 | 1,474 | 1,484 | 2,959,000 |
| 2007/08/17 | 1,493 | 1,535 | 1,489 | 1,490 | 6,155,000 |
| 2007/08/16 | 1,501 | 1,536 | 1,498 | 1,523 | 9,654,000 |
| 2007/08/15 | 1,527 | 1,540 | 1,503 | 1,520 | 3,976,000 |
| 2007/08/14 | 1,515 | 1,544 | 1,515 | 1,542 | 2,937,000 |
| 2007/08/13 | 1,595 | 1,600 | 1,541 | 1,545 | 3,418,000 |
| 2007/08/10 | 1,540 | 1,590 | 1,530 | 1,590 | 6,267,000 |
| 2007/08/09 | 1,558 | 1,606 | 1,554 | 1,599 | 6,534,000 |
| 2007/08/08 | 1,531 | 1,560 | 1,529 | 1,560 | 5,294,000 |
| 2007/08/07 | 1,529 | 1,533 | 1,520 | 1,526 | 4,926,000 |
| 2007/08/06 | 1,514 | 1,528 | 1,500 | 1,523 | 6,533,000 |
| 2007/08/03 | 1,500 | 1,516 | 1,495 | 1,516 | 7,397,000 |
| 2007/08/02 | 1,465 | 1,473 | 1,444 | 1,472 | 5,391,000 |
| 2007/08/01 | 1,471 | 1,471 | 1,441 | 1,445 | 3,950,000 |
| 2007/07/31 | 1,485 | 1,491 | 1,472 | 1,485 | 3,298,000 |
| 2007/07/30 | 1,460 | 1,472 | 1,446 | 1,470 | 3,675,000 |
| 2007/07/27 | 1,494 | 1,494 | 1,464 | 1,483 | 5,040,000 |
| 2007/07/26 | 1,512 | 1,515 | 1,493 | 1,501 | 3,681,000 |
| 2007/07/25 | 1,520 | 1,529 | 1,515 | 1,526 | 3,261,000 |
| 2007/07/24 | 1,526 | 1,532 | 1,517 | 1,528 | 2,707,000 |
| 2007/07/23 | 1,507 | 1,519 | 1,498 | 1,519 | 5,511,000 |
| 2007/07/20 | 1,602 | 1,602 | 1,548 | 1,552 | 8,752,000 |
| 2007/07/19 | 1,600 | 1,615 | 1,592 | 1,601 | 3,874,000 |
| 2007/07/18 | 1,644 | 1,644 | 1,616 | 1,621 | 2,703,000 |
| 2007/07/17 | 1,647 | 1,651 | 1,633 | 1,638 | 2,464,000 |
| 2007/07/13 | 1,631 | 1,637 | 1,627 | 1,636 | 2,623,000 |
| 2007/07/12 | 1,625 | 1,638 | 1,613 | 1,619 | 3,207,000 |
| 2007/07/11 | 1,650 | 1,654 | 1,622 | 1,622 | 3,482,000 |
| 2007/07/10 | 1,659 | 1,665 | 1,655 | 1,659 | 2,024,000 |
| 2007/07/09 | 1,663 | 1,675 | 1,651 | 1,667 | 2,280,000 |
| 2007/07/06 | 1,680 | 1,680 | 1,650 | 1,663 | 2,591,000 |
| 2007/07/05 | 1,662 | 1,677 | 1,656 | 1,677 | 2,532,000 |
| 2007/07/04 | 1,664 | 1,664 | 1,645 | 1,661 | 2,651,000 |
| 2007/07/03 | 1,694 | 1,695 | 1,657 | 1,664 | 5,127,000 |
| 2007/07/02 | 1,648 | 1,650 | 1,631 | 1,639 | 3,271,000 |
| 2007/06/29 | 1,632 | 1,646 | 1,620 | 1,645 | 2,954,000 |
| 2007/06/28 | 1,626 | 1,643 | 1,614 | 1,630 | 4,128,000 |
| 2007/06/27 | 1,625 | 1,630 | 1,611 | 1,612 | 3,979,000 |
| 2007/06/26 | 1,627 | 1,642 | 1,616 | 1,633 | 6,595,000 |
| 2007/06/25 | 1,648 | 1,648 | 1,610 | 1,612 | 7,296,000 |
| 2007/06/22 | 1,679 | 1,682 | 1,648 | 1,653 | 7,540,000 |
| 2007/06/21 | 1,691 | 1,706 | 1,686 | 1,699 | 5,044,000 |
| 2007/06/20 | 1,710 | 1,711 | 1,694 | 1,696 | 4,588,000 |
| 2007/06/19 | 1,731 | 1,731 | 1,708 | 1,716 | 2,723,000 |
| 2007/06/18 | 1,730 | 1,739 | 1,722 | 1,731 | 2,620,000 |
| 2007/06/15 | 1,700 | 1,723 | 1,699 | 1,717 | 3,302,000 |
| 2007/06/14 | 1,720 | 1,725 | 1,702 | 1,710 | 2,260,000 |
| 2007/06/13 | 1,710 | 1,716 | 1,698 | 1,708 | 3,075,000 |
| 2007/06/12 | 1,720 | 1,732 | 1,711 | 1,725 | 3,563,000 |
| 2007/06/11 | 1,739 | 1,740 | 1,718 | 1,723 | 2,271,000 |
| 2007/06/08 | 1,767 | 1,769 | 1,724 | 1,729 | 7,765,000 |
| 2007/06/07 | 1,774 | 1,785 | 1,758 | 1,779 | 3,813,000 |
| 2007/06/06 | 1,789 | 1,794 | 1,773 | 1,780 | 3,661,000 |
| 2007/06/05 | 1,830 | 1,846 | 1,803 | 1,811 | 5,489,000 |
| 2007/06/04 | 1,780 | 1,780 | 1,757 | 1,771 | 3,065,000 |
| 2007/06/01 | 1,790 | 1,803 | 1,769 | 1,774 | 3,414,000 |
| 2007/05/31 | 1,788 | 1,811 | 1,780 | 1,792 | 5,151,000 |
| 2007/05/30 | 1,756 | 1,763 | 1,735 | 1,758 | 3,103,000 |
| 2007/05/29 | 1,760 | 1,777 | 1,746 | 1,764 | 2,622,000 |
| 2007/05/28 | 1,769 | 1,791 | 1,764 | 1,774 | 1,714,000 |
| 2007/05/25 | 1,777 | 1,784 | 1,753 | 1,769 | 2,387,000 |
| 2007/05/24 | 1,812 | 1,816 | 1,796 | 1,801 | 2,327,000 |
| 2007/05/23 | 1,804 | 1,817 | 1,794 | 1,801 | 1,746,000 |
| 2007/05/22 | 1,793 | 1,817 | 1,787 | 1,810 | 1,634,000 |
| 2007/05/21 | 1,785 | 1,791 | 1,768 | 1,782 | 1,840,000 |
| 2007/05/18 | 1,792 | 1,802 | 1,762 | 1,767 | 2,371,000 |
| 2007/05/17 | 1,775 | 1,790 | 1,775 | 1,780 | 2,270,000 |
| 2007/05/16 | 1,792 | 1,795 | 1,768 | 1,791 | 3,076,000 |
| 2007/05/15 | 1,814 | 1,815 | 1,791 | 1,799 | 3,310,000 |
| 2007/05/14 | 1,856 | 1,873 | 1,831 | 1,831 | 3,818,000 |
| 2007/05/11 | 1,848 | 1,848 | 1,821 | 1,840 | 2,899,000 |
| 2007/05/10 | 1,848 | 1,871 | 1,836 | 1,847 | 3,620,000 |
| 2007/05/09 | 1,824 | 1,856 | 1,820 | 1,842 | 4,956,000 |
| 2007/05/08 | 1,796 | 1,798 | 1,784 | 1,794 | 1,565,000 |
| 2007/05/07 | 1,791 | 1,819 | 1,788 | 1,794 | 2,926,000 |
| 2007/05/02 | 1,772 | 1,793 | 1,764 | 1,790 | 1,975,000 |
| 2007/05/01 | 1,772 | 1,774 | 1,748 | 1,764 | 2,726,000 |
| 2007/04/27 | 1,783 | 1,790 | 1,756 | 1,776 | 3,196,000 |
| 2007/04/26 | 1,774 | 1,787 | 1,763 | 1,770 | 4,245,000 |
| 2007/04/25 | 1,783 | 1,790 | 1,760 | 1,771 | 2,794,000 |
| 2007/04/24 | 1,770 | 1,805 | 1,765 | 1,802 | 3,102,000 |
| 2007/04/23 | 1,818 | 1,829 | 1,782 | 1,789 | 3,371,000 |
| 2007/04/20 | 1,815 | 1,827 | 1,797 | 1,805 | 2,430,000 |
| 2007/04/19 | 1,830 | 1,839 | 1,803 | 1,821 | 3,014,000 |
| 2007/04/18 | 1,825 | 1,854 | 1,824 | 1,847 | 2,803,000 |
| 2007/04/17 | 1,846 | 1,849 | 1,809 | 1,816 | 2,680,000 |
| 2007/04/16 | 1,815 | 1,838 | 1,812 | 1,827 | 2,301,000 |
| 2007/04/13 | 1,843 | 1,845 | 1,804 | 1,809 | 3,541,000 |
| 2007/04/12 | 1,852 | 1,860 | 1,826 | 1,841 | 3,139,000 |
| 2007/04/11 | 1,845 | 1,880 | 1,841 | 1,867 | 4,567,000 |
| 2007/04/10 | 1,828 | 1,840 | 1,823 | 1,835 | 1,628,000 |
| 2007/04/09 | 1,827 | 1,844 | 1,826 | 1,841 | 2,123,000 |
| 2007/04/06 | 1,841 | 1,849 | 1,814 | 1,823 | 2,456,000 |
| 2007/04/05 | 1,843 | 1,850 | 1,824 | 1,830 | 3,736,000 |
| 2007/04/04 | 1,812 | 1,872 | 1,810 | 1,864 | 5,468,000 |
| 2007/04/03 | 1,795 | 1,815 | 1,786 | 1,809 | 4,881,000 |
| 2007/04/02 | 1,824 | 1,839 | 1,798 | 1,800 | 5,211,000 |
| 2007/03/30 | 1,790 | 1,851 | 1,790 | 1,834 | 8,599,000 |
| 2007/03/29 | 1,737 | 1,763 | 1,724 | 1,749 | 4,806,000 |
| 2007/03/28 | 1,745 | 1,758 | 1,722 | 1,737 | 4,542,000 |
| 2007/03/27 | 1,786 | 1,786 | 1,755 | 1,767 | 3,320,000 |
| 2007/03/26 | 1,775 | 1,793 | 1,767 | 1,788 | 2,708,000 |
| 2007/03/23 | 1,775 | 1,804 | 1,773 | 1,785 | 5,013,000 |
| 2007/03/22 | 1,755 | 1,779 | 1,751 | 1,774 | 2,552,000 |
| 2007/03/20 | 1,725 | 1,752 | 1,725 | 1,745 | 4,999,000 |
| 2007/03/19 | 1,670 | 1,697 | 1,657 | 1,695 | 4,162,000 |
| 2007/03/16 | 1,682 | 1,705 | 1,681 | 1,685 | 4,453,000 |
| 2007/03/15 | 1,720 | 1,729 | 1,708 | 1,712 | 4,197,000 |
| 2007/03/14 | 1,750 | 1,756 | 1,707 | 1,718 | 4,712,000 |
| 2007/03/13 | 1,787 | 1,803 | 1,775 | 1,778 | 4,925,000 |
| 2007/03/12 | 1,754 | 1,774 | 1,751 | 1,757 | 3,243,000 |
| 2007/03/09 | 1,779 | 1,779 | 1,740 | 1,751 | 7,017,000 |
| 2007/03/08 | 1,755 | 1,768 | 1,738 | 1,768 | 2,960,000 |
| 2007/03/07 | 1,741 | 1,766 | 1,733 | 1,752 | 3,867,000 |
| 2007/03/06 | 1,744 | 1,748 | 1,727 | 1,732 | 3,994,000 |
| 2007/03/05 | 1,762 | 1,770 | 1,708 | 1,720 | 4,032,000 |
| 2007/03/02 | 1,765 | 1,806 | 1,757 | 1,798 | 5,604,000 |
| 2007/03/01 | 1,762 | 1,767 | 1,728 | 1,748 | 4,760,000 |
| 2007/02/28 | 1,740 | 1,774 | 1,734 | 1,770 | 6,548,000 |
| 2007/02/27 | 1,882 | 1,889 | 1,843 | 1,844 | 3,551,000 |
| 2007/02/26 | 1,900 | 1,936 | 1,882 | 1,896 | 5,517,000 |
| 2007/02/23 | 1,850 | 1,882 | 1,850 | 1,877 | 3,951,000 |
| 2007/02/22 | 1,804 | 1,840 | 1,798 | 1,840 | 2,953,000 |
| 2007/02/21 | 1,793 | 1,804 | 1,789 | 1,804 | 1,860,000 |
| 2007/02/20 | 1,802 | 1,804 | 1,785 | 1,803 | 1,486,000 |
| 2007/02/19 | 1,825 | 1,826 | 1,806 | 1,816 | 2,774,000 |
| 2007/02/16 | 1,788 | 1,828 | 1,787 | 1,825 | 7,887,000 |
| 2007/02/15 | 1,771 | 1,779 | 1,755 | 1,776 | 5,003,000 |
| 2007/02/14 | 1,736 | 1,751 | 1,716 | 1,748 | 3,867,000 |
| 2007/02/13 | 1,718 | 1,742 | 1,707 | 1,736 | 4,488,000 |
| 2007/02/09 | 1,679 | 1,727 | 1,675 | 1,716 | 5,842,000 |
| 2007/02/08 | 1,688 | 1,691 | 1,671 | 1,680 | 2,893,000 |
| 2007/02/07 | 1,696 | 1,704 | 1,683 | 1,693 | 2,885,000 |
| 2007/02/06 | 1,705 | 1,711 | 1,674 | 1,688 | 3,931,000 |
| 2007/02/05 | 1,722 | 1,723 | 1,697 | 1,718 | 4,997,000 |
| 2007/02/02 | 1,693 | 1,732 | 1,692 | 1,722 | 4,423,000 |
| 2007/02/01 | 1,688 | 1,708 | 1,677 | 1,688 | 6,121,000 |
| 2007/01/31 | 1,729 | 1,729 | 1,682 | 1,692 | 4,068,000 |
| 2007/01/30 | 1,740 | 1,751 | 1,726 | 1,730 | 4,074,000 |
| 2007/01/29 | 1,716 | 1,757 | 1,715 | 1,751 | 4,880,000 |
| 2007/01/26 | 1,734 | 1,743 | 1,720 | 1,735 | 3,562,000 |
| 2007/01/25 | 1,745 | 1,759 | 1,734 | 1,756 | 4,557,000 |
| 2007/01/24 | 1,727 | 1,745 | 1,725 | 1,735 | 3,265,000 |
| 2007/01/23 | 1,715 | 1,723 | 1,710 | 1,718 | 3,915,000 |
| 2007/01/22 | 1,730 | 1,734 | 1,715 | 1,724 | 3,463,000 |
| 2007/01/19 | 1,719 | 1,731 | 1,709 | 1,717 | 4,112,000 |
| 2007/01/18 | 1,696 | 1,722 | 1,696 | 1,713 | 3,631,000 |
| 2007/01/17 | 1,722 | 1,725 | 1,695 | 1,720 | 4,196,000 |
| 2007/01/16 | 1,727 | 1,739 | 1,722 | 1,729 | 5,111,000 |
| 2007/01/15 | 1,726 | 1,745 | 1,724 | 1,744 | 2,448,000 |
| 2007/01/12 | 1,733 | 1,739 | 1,720 | 1,723 | 3,970,000 |
| 2007/01/11 | 1,735 | 1,742 | 1,714 | 1,726 | 3,854,000 |
| 2007/01/10 | 1,736 | 1,736 | 1,701 | 1,719 | 2,902,000 |
| 2007/01/09 | 1,732 | 1,753 | 1,727 | 1,735 | 4,476,000 |
| 2007/01/05 | 1,735 | 1,738 | 1,705 | 1,717 | 2,244,000 |
| 2007/01/04 | 1,744 | 1,744 | 1,725 | 1,735 | 1,394,000 |