日本ハム(2282)の株価時系列情報
日本ハム(2282)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 | 1,147 | 1,148 | 1,121 | 1,127 | 510,000 |
| 2007/12/27 | 1,148 | 1,164 | 1,142 | 1,150 | 528,000 |
| 2007/12/26 | 1,156 | 1,162 | 1,135 | 1,147 | 754,000 |
| 2007/12/25 | 1,138 | 1,143 | 1,130 | 1,133 | 539,000 |
| 2007/12/21 | 1,116 | 1,122 | 1,104 | 1,118 | 989,000 |
| 2007/12/20 | 1,114 | 1,123 | 1,105 | 1,106 | 726,000 |
| 2007/12/19 | 1,112 | 1,128 | 1,106 | 1,110 | 1,821,000 |
| 2007/12/18 | 1,094 | 1,094 | 1,079 | 1,085 | 1,311,000 |
| 2007/12/17 | 1,108 | 1,108 | 1,085 | 1,093 | 893,000 |
| 2007/12/14 | 1,108 | 1,129 | 1,107 | 1,119 | 2,759,000 |
| 2007/12/13 | 1,132 | 1,140 | 1,108 | 1,108 | 1,217,000 |
| 2007/12/12 | 1,126 | 1,135 | 1,114 | 1,132 | 1,140,000 |
| 2007/12/11 | 1,139 | 1,154 | 1,136 | 1,153 | 1,442,000 |
| 2007/12/10 | 1,123 | 1,123 | 1,108 | 1,123 | 1,299,000 |
| 2007/12/07 | 1,140 | 1,140 | 1,120 | 1,122 | 1,045,000 |
| 2007/12/06 | 1,124 | 1,139 | 1,104 | 1,109 | 1,393,000 |
| 2007/12/05 | 1,087 | 1,102 | 1,078 | 1,099 | 2,013,000 |
| 2007/12/04 | 1,045 | 1,083 | 1,042 | 1,067 | 1,563,000 |
| 2007/12/03 | 1,090 | 1,090 | 1,042 | 1,052 | 2,484,000 |
| 2007/11/30 | 1,088 | 1,097 | 1,078 | 1,089 | 1,324,000 |
| 2007/11/29 | 1,081 | 1,096 | 1,081 | 1,084 | 1,132,000 |
| 2007/11/28 | 1,072 | 1,079 | 1,053 | 1,061 | 1,368,000 |
| 2007/11/27 | 1,042 | 1,074 | 1,026 | 1,057 | 1,737,000 |
| 2007/11/26 | 1,031 | 1,055 | 1,031 | 1,036 | 967,000 |
| 2007/11/22 | 1,040 | 1,065 | 1,030 | 1,031 | 1,715,000 |
| 2007/11/21 | 1,050 | 1,050 | 1,023 | 1,030 | 1,713,000 |
| 2007/11/20 | 1,073 | 1,073 | 1,034 | 1,052 | 1,898,000 |
| 2007/11/19 | 1,100 | 1,100 | 1,073 | 1,076 | 1,392,000 |
| 2007/11/16 | 1,093 | 1,106 | 1,082 | 1,100 | 790,000 |
| 2007/11/15 | 1,115 | 1,115 | 1,096 | 1,098 | 897,000 |
| 2007/11/14 | 1,087 | 1,120 | 1,077 | 1,118 | 1,304,000 |
| 2007/11/13 | 1,082 | 1,100 | 1,082 | 1,086 | 1,011,000 |
| 2007/11/12 | 1,090 | 1,100 | 1,080 | 1,091 | 1,035,000 |
| 2007/11/09 | 1,111 | 1,119 | 1,093 | 1,109 | 1,559,000 |
| 2007/11/08 | 1,122 | 1,130 | 1,114 | 1,122 | 1,244,000 |
| 2007/11/07 | 1,165 | 1,170 | 1,122 | 1,126 | 1,108,000 |
| 2007/11/06 | 1,135 | 1,141 | 1,119 | 1,137 | 1,306,000 |
| 2007/11/05 | 1,120 | 1,146 | 1,115 | 1,134 | 1,976,000 |
| 2007/11/02 | 1,151 | 1,163 | 1,146 | 1,160 | 915,000 |
| 2007/11/01 | 1,161 | 1,167 | 1,152 | 1,165 | 808,000 |
| 2007/10/31 | 1,153 | 1,162 | 1,151 | 1,161 | 1,279,000 |
| 2007/10/30 | 1,152 | 1,158 | 1,142 | 1,152 | 1,783,000 |
| 2007/10/29 | 1,160 | 1,166 | 1,151 | 1,152 | 1,390,000 |
| 2007/10/26 | 1,182 | 1,182 | 1,153 | 1,158 | 1,483,000 |
| 2007/10/25 | 1,195 | 1,198 | 1,174 | 1,185 | 948,000 |
| 2007/10/24 | 1,201 | 1,205 | 1,186 | 1,188 | 1,130,000 |
| 2007/10/23 | 1,203 | 1,206 | 1,190 | 1,196 | 914,000 |
| 2007/10/22 | 1,219 | 1,220 | 1,185 | 1,201 | 1,575,000 |
| 2007/10/19 | 1,250 | 1,255 | 1,231 | 1,240 | 1,193,000 |
| 2007/10/18 | 1,270 | 1,271 | 1,255 | 1,267 | 1,189,000 |
| 2007/10/17 | 1,243 | 1,262 | 1,222 | 1,250 | 2,225,000 |
| 2007/10/16 | 1,253 | 1,253 | 1,235 | 1,242 | 1,467,000 |
| 2007/10/15 | 1,240 | 1,251 | 1,237 | 1,249 | 1,352,000 |
| 2007/10/12 | 1,228 | 1,239 | 1,218 | 1,228 | 1,703,000 |
| 2007/10/11 | 1,224 | 1,234 | 1,204 | 1,221 | 1,504,000 |
| 2007/10/10 | 1,248 | 1,248 | 1,219 | 1,223 | 918,000 |
| 2007/10/09 | 1,239 | 1,241 | 1,226 | 1,228 | 855,000 |
| 2007/10/05 | 1,233 | 1,242 | 1,228 | 1,229 | 965,000 |
| 2007/10/04 | 1,237 | 1,243 | 1,226 | 1,234 | 1,126,000 |
| 2007/10/03 | 1,260 | 1,265 | 1,235 | 1,250 | 1,196,000 |
| 2007/10/02 | 1,276 | 1,292 | 1,252 | 1,254 | 1,828,000 |
| 2007/10/01 | 1,277 | 1,292 | 1,270 | 1,291 | 838,000 |
| 2007/09/28 | 1,305 | 1,309 | 1,271 | 1,276 | 1,193,000 |
| 2007/09/27 | 1,276 | 1,306 | 1,276 | 1,298 | 1,024,000 |
| 2007/09/26 | 1,259 | 1,269 | 1,251 | 1,264 | 674,000 |
| 2007/09/25 | 1,289 | 1,296 | 1,252 | 1,257 | 1,233,000 |
| 2007/09/21 | 1,254 | 1,282 | 1,254 | 1,280 | 1,249,000 |
| 2007/09/20 | 1,261 | 1,269 | 1,248 | 1,265 | 661,000 |
| 2007/09/19 | 1,227 | 1,259 | 1,225 | 1,252 | 833,000 |
| 2007/09/18 | 1,260 | 1,262 | 1,221 | 1,225 | 965,000 |
| 2007/09/14 | 1,229 | 1,268 | 1,221 | 1,253 | 3,474,000 |
| 2007/09/13 | 1,221 | 1,234 | 1,221 | 1,228 | 824,000 |
| 2007/09/12 | 1,238 | 1,239 | 1,210 | 1,218 | 1,509,000 |
| 2007/09/11 | 1,229 | 1,252 | 1,224 | 1,244 | 1,429,000 |
| 2007/09/10 | 1,243 | 1,243 | 1,213 | 1,219 | 1,020,000 |
| 2007/09/07 | 1,244 | 1,252 | 1,231 | 1,242 | 793,000 |
| 2007/09/06 | 1,233 | 1,257 | 1,222 | 1,250 | 1,117,000 |
| 2007/09/05 | 1,248 | 1,271 | 1,238 | 1,249 | 1,445,000 |
| 2007/09/04 | 1,259 | 1,279 | 1,250 | 1,268 | 572,000 |
| 2007/09/03 | 1,264 | 1,281 | 1,255 | 1,279 | 977,000 |
| 2007/08/31 | 1,244 | 1,258 | 1,234 | 1,253 | 989,000 |
| 2007/08/30 | 1,243 | 1,244 | 1,219 | 1,234 | 1,527,000 |
| 2007/08/29 | 1,218 | 1,250 | 1,203 | 1,247 | 1,941,000 |
| 2007/08/28 | 1,225 | 1,228 | 1,210 | 1,218 | 829,000 |
| 2007/08/27 | 1,241 | 1,241 | 1,227 | 1,227 | 925,000 |
| 2007/08/24 | 1,238 | 1,254 | 1,225 | 1,233 | 806,000 |
| 2007/08/23 | 1,215 | 1,246 | 1,215 | 1,234 | 1,050,000 |
| 2007/08/22 | 1,231 | 1,231 | 1,201 | 1,209 | 2,106,000 |
| 2007/08/21 | 1,239 | 1,252 | 1,223 | 1,231 | 1,338,000 |
| 2007/08/20 | 1,258 | 1,271 | 1,233 | 1,239 | 1,562,000 |
| 2007/08/17 | 1,275 | 1,295 | 1,254 | 1,257 | 2,184,000 |
| 2007/08/16 | 1,272 | 1,272 | 1,244 | 1,258 | 2,224,000 |
| 2007/08/15 | 1,280 | 1,280 | 1,260 | 1,272 | 1,701,000 |
| 2007/08/14 | 1,302 | 1,306 | 1,262 | 1,279 | 2,244,000 |
| 2007/08/13 | 1,373 | 1,383 | 1,282 | 1,292 | 3,432,000 |
| 2007/08/10 | 1,400 | 1,502 | 1,399 | 1,423 | 4,038,000 |
| 2007/08/09 | 1,406 | 1,448 | 1,392 | 1,421 | 3,593,000 |
| 2007/08/08 | 1,321 | 1,418 | 1,307 | 1,414 | 3,379,000 |
| 2007/08/07 | 1,310 | 1,325 | 1,301 | 1,304 | 1,270,000 |
| 2007/08/06 | 1,293 | 1,326 | 1,293 | 1,320 | 1,810,000 |
| 2007/08/03 | 1,314 | 1,314 | 1,293 | 1,306 | 1,607,000 |
| 2007/08/02 | 1,290 | 1,324 | 1,290 | 1,321 | 2,795,000 |
| 2007/08/01 | 1,281 | 1,284 | 1,262 | 1,278 | 1,839,000 |
| 2007/07/31 | 1,316 | 1,317 | 1,286 | 1,291 | 1,338,000 |
| 2007/07/30 | 1,293 | 1,309 | 1,282 | 1,308 | 1,180,000 |
| 2007/07/27 | 1,304 | 1,318 | 1,294 | 1,315 | 1,708,000 |
| 2007/07/26 | 1,330 | 1,338 | 1,322 | 1,331 | 791,000 |
| 2007/07/25 | 1,333 | 1,344 | 1,328 | 1,329 | 1,619,000 |
| 2007/07/24 | 1,346 | 1,352 | 1,337 | 1,347 | 1,105,000 |
| 2007/07/23 | 1,350 | 1,360 | 1,344 | 1,352 | 1,101,000 |
| 2007/07/20 | 1,373 | 1,378 | 1,363 | 1,366 | 1,254,000 |
| 2007/07/19 | 1,379 | 1,382 | 1,373 | 1,378 | 823,000 |
| 2007/07/18 | 1,374 | 1,383 | 1,354 | 1,371 | 1,239,000 |
| 2007/07/17 | 1,384 | 1,389 | 1,377 | 1,380 | 962,000 |
| 2007/07/13 | 1,385 | 1,407 | 1,383 | 1,395 | 2,145,000 |
| 2007/07/12 | 1,399 | 1,412 | 1,368 | 1,374 | 1,395,000 |
| 2007/07/11 | 1,405 | 1,409 | 1,386 | 1,391 | 1,549,000 |
| 2007/07/10 | 1,441 | 1,441 | 1,409 | 1,417 | 1,864,000 |
| 2007/07/09 | 1,455 | 1,455 | 1,429 | 1,443 | 1,566,000 |
| 2007/07/06 | 1,504 | 1,504 | 1,449 | 1,455 | 2,432,000 |
| 2007/07/05 | 1,506 | 1,517 | 1,493 | 1,503 | 1,205,000 |
| 2007/07/04 | 1,492 | 1,508 | 1,492 | 1,505 | 939,000 |
| 2007/07/03 | 1,500 | 1,503 | 1,483 | 1,486 | 1,251,000 |
| 2007/07/02 | 1,481 | 1,486 | 1,470 | 1,484 | 1,357,000 |
| 2007/06/29 | 1,493 | 1,495 | 1,478 | 1,490 | 1,143,000 |
| 2007/06/28 | 1,462 | 1,487 | 1,460 | 1,487 | 700,000 |
| 2007/06/27 | 1,460 | 1,476 | 1,452 | 1,467 | 1,100,000 |
| 2007/06/26 | 1,463 | 1,476 | 1,452 | 1,459 | 1,422,000 |
| 2007/06/25 | 1,469 | 1,478 | 1,463 | 1,463 | 979,000 |
| 2007/06/22 | 1,499 | 1,500 | 1,460 | 1,480 | 1,432,000 |
| 2007/06/21 | 1,500 | 1,530 | 1,492 | 1,515 | 1,972,000 |
| 2007/06/20 | 1,494 | 1,507 | 1,485 | 1,497 | 1,264,000 |
| 2007/06/19 | 1,469 | 1,493 | 1,455 | 1,493 | 1,529,000 |
| 2007/06/18 | 1,472 | 1,505 | 1,469 | 1,486 | 1,878,000 |
| 2007/06/15 | 1,448 | 1,476 | 1,440 | 1,471 | 1,995,000 |
| 2007/06/14 | 1,447 | 1,459 | 1,439 | 1,455 | 1,019,000 |
| 2007/06/13 | 1,432 | 1,445 | 1,418 | 1,428 | 1,640,000 |
| 2007/06/12 | 1,459 | 1,461 | 1,441 | 1,448 | 865,000 |
| 2007/06/11 | 1,454 | 1,461 | 1,447 | 1,459 | 1,210,000 |
| 2007/06/08 | 1,460 | 1,461 | 1,440 | 1,459 | 4,226,000 |
| 2007/06/07 | 1,455 | 1,463 | 1,444 | 1,461 | 1,799,000 |
| 2007/06/06 | 1,477 | 1,483 | 1,460 | 1,473 | 1,217,000 |
| 2007/06/05 | 1,484 | 1,494 | 1,474 | 1,489 | 1,194,000 |
| 2007/06/04 | 1,480 | 1,492 | 1,476 | 1,482 | 1,000,000 |
| 2007/06/01 | 1,489 | 1,500 | 1,476 | 1,478 | 1,034,000 |
| 2007/05/31 | 1,460 | 1,474 | 1,446 | 1,474 | 1,800,000 |
| 2007/05/30 | 1,483 | 1,483 | 1,448 | 1,459 | 1,808,000 |
| 2007/05/29 | 1,476 | 1,495 | 1,469 | 1,488 | 1,511,000 |
| 2007/05/28 | 1,456 | 1,472 | 1,451 | 1,463 | 1,483,000 |
| 2007/05/25 | 1,467 | 1,475 | 1,440 | 1,454 | 1,689,000 |
| 2007/05/24 | 1,474 | 1,486 | 1,473 | 1,480 | 1,924,000 |
| 2007/05/23 | 1,446 | 1,486 | 1,445 | 1,473 | 1,848,000 |
| 2007/05/22 | 1,440 | 1,453 | 1,426 | 1,446 | 2,221,000 |
| 2007/05/21 | 1,437 | 1,443 | 1,402 | 1,439 | 3,564,000 |
| 2007/05/18 | 1,556 | 1,573 | 1,551 | 1,557 | 1,520,000 |
| 2007/05/17 | 1,569 | 1,580 | 1,547 | 1,556 | 1,704,000 |
| 2007/05/16 | 1,552 | 1,589 | 1,537 | 1,579 | 1,851,000 |
| 2007/05/15 | 1,553 | 1,560 | 1,539 | 1,554 | 1,442,000 |
| 2007/05/14 | 1,540 | 1,584 | 1,520 | 1,568 | 1,977,000 |
| 2007/05/11 | 1,518 | 1,524 | 1,497 | 1,518 | 1,758,000 |
| 2007/05/10 | 1,510 | 1,520 | 1,503 | 1,518 | 1,347,000 |
| 2007/05/09 | 1,497 | 1,512 | 1,495 | 1,510 | 1,509,000 |
| 2007/05/08 | 1,486 | 1,498 | 1,486 | 1,494 | 1,343,000 |
| 2007/05/07 | 1,505 | 1,516 | 1,500 | 1,503 | 1,800,000 |
| 2007/05/02 | 1,491 | 1,506 | 1,488 | 1,504 | 2,177,000 |
| 2007/05/01 | 1,461 | 1,462 | 1,445 | 1,451 | 1,120,000 |
| 2007/04/27 | 1,465 | 1,478 | 1,457 | 1,460 | 1,550,000 |
| 2007/04/26 | 1,476 | 1,489 | 1,466 | 1,476 | 1,017,000 |
| 2007/04/25 | 1,460 | 1,468 | 1,447 | 1,459 | 882,000 |
| 2007/04/24 | 1,455 | 1,466 | 1,443 | 1,460 | 882,000 |
| 2007/04/23 | 1,476 | 1,480 | 1,452 | 1,462 | 1,238,000 |
| 2007/04/20 | 1,451 | 1,469 | 1,450 | 1,460 | 1,305,000 |
| 2007/04/19 | 1,451 | 1,455 | 1,432 | 1,450 | 1,864,000 |
| 2007/04/18 | 1,461 | 1,476 | 1,450 | 1,470 | 1,000,000 |
| 2007/04/17 | 1,477 | 1,479 | 1,442 | 1,449 | 1,907,000 |
| 2007/04/16 | 1,454 | 1,474 | 1,453 | 1,464 | 1,619,000 |
| 2007/04/13 | 1,481 | 1,481 | 1,439 | 1,449 | 4,436,000 |
| 2007/04/12 | 1,485 | 1,490 | 1,470 | 1,482 | 888,000 |
| 2007/04/11 | 1,510 | 1,511 | 1,494 | 1,497 | 1,112,000 |
| 2007/04/10 | 1,490 | 1,511 | 1,489 | 1,509 | 1,181,000 |
| 2007/04/09 | 1,486 | 1,508 | 1,483 | 1,499 | 969,000 |
| 2007/04/06 | 1,488 | 1,489 | 1,466 | 1,481 | 1,235,000 |
| 2007/04/05 | 1,462 | 1,491 | 1,462 | 1,488 | 1,551,000 |
| 2007/04/04 | 1,455 | 1,470 | 1,448 | 1,461 | 1,840,000 |
| 2007/04/03 | 1,445 | 1,451 | 1,436 | 1,448 | 1,862,000 |
| 2007/04/02 | 1,453 | 1,462 | 1,435 | 1,442 | 2,216,000 |
| 2007/03/30 | 1,441 | 1,446 | 1,434 | 1,441 | 1,827,000 |
| 2007/03/29 | 1,444 | 1,466 | 1,436 | 1,442 | 2,654,000 |
| 2007/03/28 | 1,433 | 1,444 | 1,419 | 1,436 | 2,193,000 |
| 2007/03/27 | 1,405 | 1,423 | 1,401 | 1,415 | 1,380,000 |
| 2007/03/26 | 1,422 | 1,432 | 1,419 | 1,429 | 938,000 |
| 2007/03/23 | 1,409 | 1,427 | 1,401 | 1,413 | 1,162,000 |
| 2007/03/22 | 1,395 | 1,405 | 1,383 | 1,399 | 965,000 |
| 2007/03/20 | 1,381 | 1,391 | 1,369 | 1,375 | 1,010,000 |
| 2007/03/19 | 1,381 | 1,388 | 1,371 | 1,386 | 923,000 |
| 2007/03/16 | 1,354 | 1,385 | 1,353 | 1,371 | 1,677,000 |
| 2007/03/15 | 1,369 | 1,375 | 1,351 | 1,365 | 1,290,000 |
| 2007/03/14 | 1,360 | 1,373 | 1,359 | 1,368 | 1,327,000 |
| 2007/03/13 | 1,399 | 1,402 | 1,380 | 1,395 | 1,150,000 |
| 2007/03/12 | 1,378 | 1,399 | 1,374 | 1,396 | 1,681,000 |
| 2007/03/09 | 1,396 | 1,396 | 1,353 | 1,366 | 4,525,000 |
| 2007/03/08 | 1,395 | 1,395 | 1,367 | 1,388 | 1,689,000 |
| 2007/03/07 | 1,381 | 1,400 | 1,366 | 1,386 | 1,389,000 |
| 2007/03/06 | 1,389 | 1,390 | 1,365 | 1,383 | 1,705,000 |
| 2007/03/05 | 1,420 | 1,434 | 1,387 | 1,399 | 1,312,000 |
| 2007/03/02 | 1,451 | 1,477 | 1,430 | 1,434 | 1,427,000 |
| 2007/03/01 | 1,441 | 1,450 | 1,425 | 1,447 | 1,845,000 |
| 2007/02/28 | 1,407 | 1,483 | 1,402 | 1,481 | 3,421,000 |
| 2007/02/27 | 1,425 | 1,435 | 1,422 | 1,427 | 789,000 |
| 2007/02/26 | 1,429 | 1,435 | 1,419 | 1,425 | 874,000 |
| 2007/02/23 | 1,421 | 1,430 | 1,403 | 1,420 | 1,686,000 |
| 2007/02/22 | 1,448 | 1,448 | 1,430 | 1,441 | 797,000 |
| 2007/02/21 | 1,440 | 1,450 | 1,428 | 1,444 | 1,021,000 |
| 2007/02/20 | 1,446 | 1,446 | 1,419 | 1,437 | 1,025,000 |
| 2007/02/19 | 1,430 | 1,450 | 1,416 | 1,446 | 1,229,000 |
| 2007/02/16 | 1,420 | 1,436 | 1,412 | 1,431 | 1,323,000 |
| 2007/02/15 | 1,447 | 1,447 | 1,427 | 1,435 | 1,849,000 |
| 2007/02/14 | 1,438 | 1,450 | 1,429 | 1,448 | 1,263,000 |
| 2007/02/13 | 1,430 | 1,473 | 1,427 | 1,450 | 2,436,000 |
| 2007/02/09 | 1,392 | 1,424 | 1,378 | 1,418 | 1,867,000 |
| 2007/02/08 | 1,403 | 1,412 | 1,393 | 1,401 | 926,000 |
| 2007/02/07 | 1,399 | 1,405 | 1,386 | 1,394 | 1,200,000 |
| 2007/02/06 | 1,418 | 1,423 | 1,399 | 1,419 | 1,010,000 |
| 2007/02/05 | 1,392 | 1,420 | 1,392 | 1,419 | 2,099,000 |
| 2007/02/02 | 1,381 | 1,391 | 1,375 | 1,383 | 789,000 |
| 2007/02/01 | 1,360 | 1,382 | 1,348 | 1,379 | 855,000 |
| 2007/01/31 | 1,375 | 1,375 | 1,343 | 1,353 | 919,000 |
| 2007/01/30 | 1,381 | 1,389 | 1,373 | 1,382 | 744,000 |
| 2007/01/29 | 1,368 | 1,381 | 1,361 | 1,381 | 796,000 |
| 2007/01/26 | 1,369 | 1,369 | 1,353 | 1,367 | 867,000 |
| 2007/01/25 | 1,373 | 1,373 | 1,360 | 1,368 | 652,000 |
| 2007/01/24 | 1,368 | 1,382 | 1,362 | 1,371 | 1,373,000 |
| 2007/01/23 | 1,356 | 1,363 | 1,337 | 1,359 | 788,000 |
| 2007/01/22 | 1,336 | 1,359 | 1,331 | 1,356 | 969,000 |
| 2007/01/19 | 1,320 | 1,344 | 1,317 | 1,335 | 1,000,000 |
| 2007/01/18 | 1,328 | 1,345 | 1,321 | 1,329 | 1,220,000 |
| 2007/01/17 | 1,326 | 1,358 | 1,308 | 1,345 | 1,013,000 |
| 2007/01/16 | 1,348 | 1,350 | 1,337 | 1,343 | 571,000 |
| 2007/01/15 | 1,350 | 1,362 | 1,348 | 1,355 | 625,000 |
| 2007/01/12 | 1,340 | 1,364 | 1,340 | 1,350 | 1,740,000 |
| 2007/01/11 | 1,354 | 1,354 | 1,328 | 1,332 | 1,101,000 |
| 2007/01/10 | 1,358 | 1,358 | 1,327 | 1,354 | 2,052,000 |
| 2007/01/09 | 1,342 | 1,359 | 1,330 | 1,358 | 1,305,000 |
| 2007/01/05 | 1,325 | 1,353 | 1,323 | 1,332 | 1,487,000 |
| 2007/01/04 | 1,307 | 1,323 | 1,303 | 1,323 | 497,000 |