セブン＆アイ・ホールディングス(3382)の株価時系列情報
セブン＆アイ・ホールディングス(3382)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 | 3,270 | 3,270 | 3,240 | 3,260 | 1,931,600 |
| 2007/12/27 | 3,240 | 3,280 | 3,230 | 3,260 | 2,858,900 |
| 2007/12/26 | 3,230 | 3,230 | 3,160 | 3,230 | 2,589,100 |
| 2007/12/25 | 3,200 | 3,240 | 3,200 | 3,220 | 3,030,000 |
| 2007/12/21 | 3,120 | 3,170 | 3,110 | 3,160 | 5,724,400 |
| 2007/12/20 | 3,060 | 3,150 | 3,050 | 3,100 | 5,101,500 |
| 2007/12/19 | 3,010 | 3,080 | 3,000 | 3,030 | 5,166,300 |
| 2007/12/18 | 2,950 | 3,030 | 2,930 | 3,000 | 5,670,400 |
| 2007/12/17 | 3,010 | 3,020 | 2,945 | 2,955 | 6,914,500 |
| 2007/12/14 | 3,050 | 3,070 | 3,010 | 3,050 | 7,831,800 |
| 2007/12/13 | 3,120 | 3,140 | 3,070 | 3,070 | 3,550,700 |
| 2007/12/12 | 3,030 | 3,110 | 3,030 | 3,090 | 3,798,000 |
| 2007/12/11 | 3,120 | 3,150 | 3,060 | 3,080 | 4,828,700 |
| 2007/12/10 | 3,070 | 3,070 | 3,030 | 3,070 | 4,173,800 |
| 2007/12/07 | 3,030 | 3,080 | 3,010 | 3,030 | 4,785,700 |
| 2007/12/06 | 3,020 | 3,070 | 2,995 | 3,030 | 7,896,600 |
| 2007/12/05 | 2,890 | 2,960 | 2,880 | 2,950 | 8,946,300 |
| 2007/12/04 | 2,865 | 2,875 | 2,800 | 2,845 | 4,021,700 |
| 2007/12/03 | 2,795 | 2,870 | 2,780 | 2,835 | 5,755,300 |
| 2007/11/30 | 2,750 | 2,775 | 2,730 | 2,775 | 5,002,700 |
| 2007/11/29 | 2,790 | 2,800 | 2,735 | 2,750 | 6,316,000 |
| 2007/11/28 | 2,730 | 2,755 | 2,685 | 2,720 | 3,875,500 |
| 2007/11/27 | 2,665 | 2,765 | 2,660 | 2,750 | 4,652,100 |
| 2007/11/26 | 2,720 | 2,765 | 2,715 | 2,745 | 5,764,800 |
| 2007/11/22 | 2,710 | 2,755 | 2,705 | 2,730 | 3,543,400 |
| 2007/11/21 | 2,735 | 2,760 | 2,735 | 2,750 | 4,139,400 |
| 2007/11/20 | 2,785 | 2,815 | 2,750 | 2,770 | 5,030,300 |
| 2007/11/19 | 2,805 | 2,855 | 2,790 | 2,820 | 3,461,800 |
| 2007/11/16 | 2,845 | 2,845 | 2,795 | 2,815 | 2,909,600 |
| 2007/11/15 | 2,890 | 2,905 | 2,855 | 2,885 | 4,341,400 |
| 2007/11/14 | 2,840 | 2,850 | 2,810 | 2,830 | 3,104,100 |
| 2007/11/13 | 2,715 | 2,815 | 2,705 | 2,800 | 5,101,100 |
| 2007/11/12 | 2,800 | 2,810 | 2,730 | 2,755 | 4,979,000 |
| 2007/11/09 | 2,845 | 2,885 | 2,830 | 2,840 | 5,356,800 |
| 2007/11/08 | 2,915 | 2,925 | 2,885 | 2,925 | 4,850,700 |
| 2007/11/07 | 2,955 | 2,965 | 2,945 | 2,955 | 3,317,800 |
| 2007/11/06 | 2,925 | 2,975 | 2,925 | 2,945 | 2,182,600 |
| 2007/11/05 | 2,920 | 2,970 | 2,900 | 2,940 | 4,069,000 |
| 2007/11/02 | 2,915 | 2,965 | 2,915 | 2,930 | 4,941,000 |
| 2007/11/01 | 2,950 | 3,000 | 2,950 | 2,995 | 4,023,600 |
| 2007/10/31 | 2,900 | 2,975 | 2,895 | 2,960 | 4,793,500 |
| 2007/10/30 | 2,850 | 2,895 | 2,850 | 2,895 | 3,201,400 |
| 2007/10/29 | 2,865 | 2,885 | 2,840 | 2,880 | 4,530,100 |
| 2007/10/26 | 2,850 | 2,880 | 2,830 | 2,855 | 3,631,600 |
| 2007/10/25 | 2,810 | 2,860 | 2,780 | 2,810 | 5,287,600 |
| 2007/10/24 | 2,790 | 2,810 | 2,770 | 2,795 | 4,777,600 |
| 2007/10/23 | 2,830 | 2,830 | 2,790 | 2,800 | 4,371,700 |
| 2007/10/22 | 2,765 | 2,820 | 2,750 | 2,790 | 6,716,500 |
| 2007/10/19 | 2,850 | 2,910 | 2,830 | 2,875 | 4,313,900 |
| 2007/10/18 | 2,895 | 2,900 | 2,835 | 2,870 | 8,369,200 |
| 2007/10/17 | 2,995 | 2,995 | 2,920 | 2,935 | 5,698,100 |
| 2007/10/16 | 3,030 | 3,040 | 2,965 | 2,980 | 3,831,700 |
| 2007/10/15 | 3,130 | 3,140 | 3,050 | 3,070 | 3,203,200 |
| 2007/10/12 | 3,100 | 3,110 | 3,050 | 3,060 | 3,404,100 |
| 2007/10/11 | 3,050 | 3,160 | 3,050 | 3,090 | 5,255,400 |
| 2007/10/10 | 3,010 | 3,130 | 3,010 | 3,090 | 9,875,000 |
| 2007/10/09 | 2,965 | 3,000 | 2,965 | 2,980 | 4,933,800 |
| 2007/10/05 | 2,900 | 2,975 | 2,900 | 2,965 | 5,118,500 |
| 2007/10/04 | 2,930 | 2,935 | 2,865 | 2,920 | 10,857,400 |
| 2007/10/03 | 2,995 | 3,030 | 2,995 | 3,020 | 4,754,000 |
| 2007/10/02 | 2,990 | 3,000 | 2,970 | 2,990 | 3,379,200 |
| 2007/10/01 | 2,930 | 2,970 | 2,925 | 2,950 | 2,666,500 |
| 2007/09/28 | 2,960 | 2,970 | 2,905 | 2,955 | 3,941,700 |
| 2007/09/27 | 2,905 | 2,995 | 2,890 | 2,990 | 5,707,900 |
| 2007/09/26 | 2,895 | 2,910 | 2,870 | 2,870 | 3,117,800 |
| 2007/09/25 | 2,805 | 2,825 | 2,795 | 2,825 | 8,349,400 |
| 2007/09/21 | 2,935 | 2,940 | 2,855 | 2,885 | 5,960,600 |
| 2007/09/20 | 2,945 | 2,945 | 2,875 | 2,895 | 6,301,400 |
| 2007/09/19 | 2,970 | 2,980 | 2,935 | 2,950 | 4,419,000 |
| 2007/09/18 | 2,930 | 2,935 | 2,885 | 2,895 | 3,527,600 |
| 2007/09/14 | 2,960 | 2,965 | 2,935 | 2,945 | 6,568,000 |
| 2007/09/13 | 2,985 | 2,985 | 2,925 | 2,960 | 3,891,100 |
| 2007/09/12 | 2,965 | 2,985 | 2,910 | 2,945 | 3,073,300 |
| 2007/09/11 | 2,955 | 2,985 | 2,930 | 2,955 | 3,169,800 |
| 2007/09/10 | 2,930 | 2,980 | 2,930 | 2,940 | 4,151,000 |
| 2007/09/07 | 3,010 | 3,030 | 3,000 | 3,020 | 2,718,600 |
| 2007/09/06 | 3,030 | 3,070 | 3,010 | 3,060 | 3,271,400 |
| 2007/09/05 | 3,110 | 3,120 | 3,050 | 3,050 | 2,763,400 |
| 2007/09/04 | 3,120 | 3,140 | 3,090 | 3,120 | 1,964,800 |
| 2007/09/03 | 3,100 | 3,100 | 3,070 | 3,100 | 2,679,700 |
| 2007/08/31 | 3,100 | 3,100 | 3,050 | 3,090 | 3,069,800 |
| 2007/08/30 | 3,120 | 3,130 | 3,090 | 3,090 | 2,695,300 |
| 2007/08/29 | 3,060 | 3,080 | 3,040 | 3,070 | 2,651,000 |
| 2007/08/28 | 3,170 | 3,170 | 3,130 | 3,150 | 2,519,800 |
| 2007/08/27 | 3,200 | 3,220 | 3,170 | 3,190 | 2,604,400 |
| 2007/08/24 | 3,140 | 3,190 | 3,140 | 3,180 | 2,680,400 |
| 2007/08/23 | 3,180 | 3,230 | 3,160 | 3,220 | 3,407,200 |
| 2007/08/22 | 3,110 | 3,140 | 3,070 | 3,110 | 2,691,600 |
| 2007/08/21 | 3,090 | 3,130 | 3,070 | 3,130 | 2,624,000 |
| 2007/08/20 | 3,120 | 3,150 | 3,060 | 3,110 | 5,676,500 |
| 2007/08/17 | 3,060 | 3,090 | 2,980 | 2,990 | 4,580,200 |
| 2007/08/16 | 3,150 | 3,160 | 3,000 | 3,110 | 6,090,800 |
| 2007/08/15 | 3,210 | 3,230 | 3,180 | 3,190 | 3,822,400 |
| 2007/08/14 | 3,230 | 3,250 | 3,210 | 3,230 | 2,212,600 |
| 2007/08/13 | 3,240 | 3,260 | 3,200 | 3,220 | 4,164,000 |
| 2007/08/10 | 3,270 | 3,310 | 3,250 | 3,280 | 4,703,600 |
| 2007/08/09 | 3,350 | 3,370 | 3,310 | 3,320 | 5,061,700 |
| 2007/08/08 | 3,260 | 3,310 | 3,240 | 3,280 | 4,085,600 |
| 2007/08/07 | 3,270 | 3,280 | 3,230 | 3,250 | 3,033,900 |
| 2007/08/06 | 3,240 | 3,290 | 3,240 | 3,260 | 3,209,800 |
| 2007/08/03 | 3,330 | 3,330 | 3,270 | 3,290 | 2,897,300 |
| 2007/08/02 | 3,300 | 3,340 | 3,280 | 3,290 | 3,764,900 |
| 2007/08/01 | 3,360 | 3,360 | 3,280 | 3,290 | 4,125,600 |
| 2007/07/31 | 3,330 | 3,380 | 3,310 | 3,340 | 3,361,700 |
| 2007/07/30 | 3,380 | 3,390 | 3,330 | 3,350 | 3,530,200 |
| 2007/07/27 | 3,380 | 3,410 | 3,370 | 3,390 | 4,039,700 |
| 2007/07/26 | 3,460 | 3,480 | 3,420 | 3,430 | 2,894,500 |
| 2007/07/25 | 3,480 | 3,500 | 3,460 | 3,490 | 2,562,500 |
| 2007/07/24 | 3,470 | 3,520 | 3,450 | 3,500 | 2,750,500 |
| 2007/07/23 | 3,520 | 3,530 | 3,480 | 3,500 | 2,670,200 |
| 2007/07/20 | 3,550 | 3,560 | 3,520 | 3,520 | 2,288,100 |
| 2007/07/19 | 3,570 | 3,590 | 3,560 | 3,560 | 2,263,800 |
| 2007/07/18 | 3,570 | 3,590 | 3,520 | 3,550 | 4,262,400 |
| 2007/07/17 | 3,620 | 3,630 | 3,580 | 3,600 | 3,859,000 |
| 2007/07/13 | 3,680 | 3,700 | 3,650 | 3,670 | 4,726,800 |
| 2007/07/12 | 3,610 | 3,680 | 3,610 | 3,630 | 6,420,000 |
| 2007/07/11 | 3,560 | 3,580 | 3,550 | 3,570 | 3,051,100 |
| 2007/07/10 | 3,620 | 3,630 | 3,600 | 3,610 | 3,408,300 |
| 2007/07/09 | 3,620 | 3,640 | 3,570 | 3,570 | 2,749,700 |
| 2007/07/06 | 3,560 | 3,580 | 3,540 | 3,570 | 3,864,400 |
| 2007/07/05 | 3,620 | 3,640 | 3,600 | 3,600 | 7,159,800 |
| 2007/07/04 | 3,520 | 3,560 | 3,510 | 3,510 | 2,102,200 |
| 2007/07/03 | 3,520 | 3,530 | 3,500 | 3,500 | 2,070,200 |
| 2007/07/02 | 3,490 | 3,510 | 3,470 | 3,500 | 3,799,800 |
| 2007/06/29 | 3,470 | 3,540 | 3,460 | 3,520 | 5,897,600 |
| 2007/06/28 | 3,400 | 3,430 | 3,390 | 3,420 | 2,029,000 |
| 2007/06/27 | 3,420 | 3,430 | 3,400 | 3,400 | 2,928,100 |
| 2007/06/26 | 3,420 | 3,430 | 3,400 | 3,410 | 2,527,600 |
| 2007/06/25 | 3,450 | 3,490 | 3,430 | 3,440 | 4,706,600 |
| 2007/06/22 | 3,430 | 3,480 | 3,430 | 3,450 | 2,762,700 |
| 2007/06/21 | 3,480 | 3,500 | 3,470 | 3,480 | 2,678,200 |
| 2007/06/20 | 3,460 | 3,490 | 3,460 | 3,480 | 2,331,200 |
| 2007/06/19 | 3,490 | 3,510 | 3,470 | 3,470 | 3,031,400 |
| 2007/06/18 | 3,490 | 3,500 | 3,460 | 3,470 | 3,552,300 |
| 2007/06/15 | 3,440 | 3,490 | 3,410 | 3,450 | 3,910,200 |
| 2007/06/14 | 3,380 | 3,400 | 3,380 | 3,400 | 2,904,400 |
| 2007/06/13 | 3,390 | 3,410 | 3,370 | 3,400 | 4,556,100 |
| 2007/06/12 | 3,450 | 3,460 | 3,410 | 3,410 | 3,014,000 |
| 2007/06/11 | 3,440 | 3,450 | 3,420 | 3,450 | 3,174,200 |
| 2007/06/08 | 3,450 | 3,500 | 3,420 | 3,450 | 8,088,800 |
| 2007/06/07 | 3,420 | 3,480 | 3,420 | 3,480 | 3,525,100 |
| 2007/06/06 | 3,470 | 3,510 | 3,440 | 3,450 | 3,643,200 |
| 2007/06/05 | 3,460 | 3,470 | 3,430 | 3,460 | 4,529,100 |
| 2007/06/04 | 3,550 | 3,550 | 3,440 | 3,480 | 4,880,500 |
| 2007/06/01 | 3,500 | 3,520 | 3,480 | 3,500 | 3,623,400 |
| 2007/05/31 | 3,540 | 3,570 | 3,510 | 3,520 | 3,390,400 |
| 2007/05/30 | 3,510 | 3,520 | 3,490 | 3,520 | 2,379,400 |
| 2007/05/29 | 3,510 | 3,530 | 3,500 | 3,520 | 3,207,100 |
| 2007/05/28 | 3,550 | 3,550 | 3,530 | 3,530 | 1,369,200 |
| 2007/05/25 | 3,520 | 3,550 | 3,510 | 3,550 | 3,102,900 |
| 2007/05/24 | 3,540 | 3,590 | 3,520 | 3,570 | 2,310,600 |
| 2007/05/23 | 3,570 | 3,590 | 3,560 | 3,570 | 2,346,400 |
| 2007/05/22 | 3,500 | 3,570 | 3,500 | 3,560 | 2,852,300 |
| 2007/05/21 | 3,510 | 3,530 | 3,500 | 3,520 | 1,451,100 |
| 2007/05/18 | 3,530 | 3,540 | 3,490 | 3,500 | 2,430,600 |
| 2007/05/17 | 3,500 | 3,520 | 3,490 | 3,490 | 2,420,800 |
| 2007/05/16 | 3,480 | 3,520 | 3,480 | 3,500 | 4,128,800 |
| 2007/05/15 | 3,460 | 3,500 | 3,450 | 3,460 | 5,920,000 |
| 2007/05/14 | 3,480 | 3,490 | 3,450 | 3,470 | 3,411,000 |
| 2007/05/11 | 3,500 | 3,500 | 3,460 | 3,480 | 3,566,200 |
| 2007/05/10 | 3,530 | 3,530 | 3,480 | 3,500 | 4,109,900 |
| 2007/05/09 | 3,510 | 3,560 | 3,500 | 3,540 | 2,889,400 |
| 2007/05/08 | 3,520 | 3,570 | 3,520 | 3,550 | 3,454,700 |
| 2007/05/07 | 3,500 | 3,520 | 3,490 | 3,510 | 3,444,000 |
| 2007/05/02 | 3,430 | 3,470 | 3,410 | 3,450 | 2,064,900 |
| 2007/05/01 | 3,430 | 3,440 | 3,400 | 3,440 | 3,197,900 |
| 2007/04/27 | 3,490 | 3,510 | 3,430 | 3,460 | 2,740,000 |
| 2007/04/26 | 3,470 | 3,520 | 3,470 | 3,490 | 4,233,000 |
| 2007/04/25 | 3,440 | 3,470 | 3,410 | 3,440 | 4,849,700 |
| 2007/04/24 | 3,420 | 3,440 | 3,410 | 3,430 | 3,251,000 |
| 2007/04/23 | 3,470 | 3,480 | 3,410 | 3,440 | 2,976,100 |
| 2007/04/20 | 3,430 | 3,470 | 3,410 | 3,460 | 3,377,600 |
| 2007/04/19 | 3,490 | 3,490 | 3,420 | 3,460 | 4,089,900 |
| 2007/04/18 | 3,520 | 3,520 | 3,480 | 3,490 | 2,399,500 |
| 2007/04/17 | 3,560 | 3,560 | 3,460 | 3,510 | 3,602,400 |
| 2007/04/16 | 3,550 | 3,560 | 3,510 | 3,520 | 4,518,400 |
| 2007/04/13 | 3,550 | 3,560 | 3,440 | 3,460 | 6,738,800 |
| 2007/04/12 | 3,580 | 3,590 | 3,530 | 3,550 | 3,092,300 |
| 2007/04/11 | 3,610 | 3,640 | 3,570 | 3,600 | 3,524,200 |
| 2007/04/10 | 3,610 | 3,610 | 3,560 | 3,590 | 2,994,800 |
| 2007/04/09 | 3,600 | 3,630 | 3,590 | 3,610 | 2,527,300 |
| 2007/04/06 | 3,650 | 3,660 | 3,590 | 3,600 | 3,402,000 |
| 2007/04/05 | 3,690 | 3,710 | 3,670 | 3,690 | 3,423,500 |
| 2007/04/04 | 3,630 | 3,690 | 3,630 | 3,680 | 4,822,100 |
| 2007/04/03 | 3,590 | 3,600 | 3,530 | 3,580 | 3,233,100 |
| 2007/04/02 | 3,610 | 3,640 | 3,550 | 3,570 | 2,843,700 |
| 2007/03/30 | 3,620 | 3,620 | 3,590 | 3,590 | 1,508,700 |
| 2007/03/29 | 3,530 | 3,580 | 3,520 | 3,560 | 3,371,200 |
| 2007/03/28 | 3,580 | 3,600 | 3,520 | 3,530 | 6,145,800 |
| 2007/03/27 | 3,610 | 3,640 | 3,610 | 3,630 | 3,938,100 |
| 2007/03/26 | 3,630 | 3,670 | 3,620 | 3,650 | 2,470,200 |
| 2007/03/23 | 3,620 | 3,650 | 3,610 | 3,610 | 4,406,500 |
| 2007/03/22 | 3,560 | 3,590 | 3,530 | 3,580 | 3,691,200 |
| 2007/03/20 | 3,510 | 3,540 | 3,480 | 3,510 | 3,326,700 |
| 2007/03/19 | 3,480 | 3,510 | 3,460 | 3,490 | 4,035,500 |
| 2007/03/16 | 3,510 | 3,550 | 3,490 | 3,490 | 3,797,400 |
| 2007/03/15 | 3,540 | 3,540 | 3,500 | 3,510 | 3,920,800 |
| 2007/03/14 | 3,570 | 3,580 | 3,510 | 3,530 | 3,580,300 |
| 2007/03/13 | 3,630 | 3,630 | 3,600 | 3,610 | 2,482,100 |
| 2007/03/12 | 3,640 | 3,650 | 3,610 | 3,620 | 2,822,300 |
| 2007/03/09 | 3,660 | 3,680 | 3,610 | 3,670 | 7,543,100 |
| 2007/03/08 | 3,580 | 3,640 | 3,550 | 3,630 | 5,277,200 |
| 2007/03/07 | 3,670 | 3,670 | 3,600 | 3,610 | 3,810,300 |
| 2007/03/06 | 3,610 | 3,630 | 3,580 | 3,620 | 3,670,100 |
| 2007/03/05 | 3,630 | 3,660 | 3,600 | 3,620 | 4,285,400 |
| 2007/03/02 | 3,700 | 3,740 | 3,680 | 3,680 | 3,862,300 |
| 2007/03/01 | 3,740 | 3,760 | 3,700 | 3,730 | 5,220,500 |
| 2007/02/28 | 3,710 | 3,800 | 3,660 | 3,800 | 7,298,300 |
| 2007/02/27 | 3,860 | 3,880 | 3,800 | 3,860 | 4,525,600 |
| 2007/02/26 | 3,900 | 4,000 | 3,830 | 3,860 | 5,101,300 |
| 2007/02/23 | 3,900 | 3,910 | 3,860 | 3,890 | 4,422,800 |
| 2007/02/22 | 3,870 | 3,970 | 3,860 | 3,900 | 7,664,900 |
| 2007/02/21 | 3,780 | 3,880 | 3,770 | 3,850 | 7,993,200 |
| 2007/02/20 | 3,790 | 3,820 | 3,740 | 3,770 | 4,226,800 |
| 2007/02/19 | 3,760 | 3,860 | 3,750 | 3,750 | 6,162,100 |
| 2007/02/16 | 3,740 | 3,760 | 3,690 | 3,750 | 6,777,200 |
| 2007/02/15 | 3,630 | 3,790 | 3,630 | 3,750 | 12,675,100 |
| 2007/02/14 | 3,570 | 3,590 | 3,560 | 3,580 | 2,915,500 |
| 2007/02/13 | 3,580 | 3,590 | 3,530 | 3,580 | 6,311,100 |
| 2007/02/09 | 3,620 | 3,630 | 3,580 | 3,620 | 3,993,400 |
| 2007/02/08 | 3,620 | 3,740 | 3,610 | 3,620 | 5,675,300 |
| 2007/02/07 | 3,610 | 3,610 | 3,570 | 3,590 | 3,434,400 |
| 2007/02/06 | 3,630 | 3,640 | 3,600 | 3,600 | 3,297,400 |
| 2007/02/05 | 3,640 | 3,650 | 3,600 | 3,600 | 1,797,300 |
| 2007/02/02 | 3,640 | 3,650 | 3,620 | 3,630 | 2,051,400 |
| 2007/02/01 | 3,620 | 3,660 | 3,610 | 3,630 | 2,491,900 |
| 2007/01/31 | 3,660 | 3,660 | 3,600 | 3,630 | 3,329,500 |
| 2007/01/30 | 3,680 | 3,700 | 3,630 | 3,650 | 4,023,900 |
| 2007/01/29 | 3,640 | 3,670 | 3,620 | 3,650 | 3,466,600 |
| 2007/01/26 | 3,720 | 3,720 | 3,650 | 3,700 | 3,481,400 |
| 2007/01/25 | 3,760 | 3,770 | 3,700 | 3,710 | 3,320,300 |
| 2007/01/24 | 3,740 | 3,760 | 3,720 | 3,750 | 2,230,100 |
| 2007/01/23 | 3,740 | 3,770 | 3,730 | 3,740 | 2,554,500 |
| 2007/01/22 | 3,780 | 3,780 | 3,750 | 3,770 | 2,232,000 |
| 2007/01/19 | 3,760 | 3,790 | 3,730 | 3,790 | 2,470,600 |
| 2007/01/18 | 3,760 | 3,800 | 3,750 | 3,770 | 2,888,500 |
| 2007/01/17 | 3,750 | 3,770 | 3,690 | 3,750 | 3,360,500 |
| 2007/01/16 | 3,760 | 3,760 | 3,720 | 3,740 | 2,666,000 |
| 2007/01/15 | 3,810 | 3,810 | 3,760 | 3,770 | 2,531,300 |
| 2007/01/12 | 3,740 | 3,780 | 3,720 | 3,760 | 3,524,300 |
| 2007/01/11 | 3,790 | 3,800 | 3,680 | 3,720 | 4,686,600 |
| 2007/01/10 | 3,860 | 3,870 | 3,750 | 3,780 | 4,332,000 |
| 2007/01/09 | 3,800 | 3,870 | 3,790 | 3,850 | 4,695,700 |
| 2007/01/05 | 3,820 | 3,850 | 3,810 | 3,830 | 5,084,800 |
| 2007/01/04 | 3,850 | 3,870 | 3,810 | 3,830 | 4,598,200 |