イビデン(4062)の株価時系列情報
イビデン(4062)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 | 7,670 | 7,770 | 7,650 | 7,750 | 666,400 |
| 2007/12/27 | 7,760 | 7,790 | 7,620 | 7,660 | 609,200 |
| 2007/12/26 | 7,690 | 7,820 | 7,650 | 7,760 | 943,900 |
| 2007/12/25 | 7,600 | 7,670 | 7,500 | 7,670 | 1,415,600 |
| 2007/12/21 | 7,030 | 7,300 | 6,910 | 7,290 | 1,732,100 |
| 2007/12/20 | 7,260 | 7,280 | 6,860 | 6,970 | 3,583,000 |
| 2007/12/19 | 7,600 | 7,630 | 7,330 | 7,330 | 1,979,500 |
| 2007/12/18 | 7,850 | 7,880 | 7,640 | 7,700 | 1,381,600 |
| 2007/12/17 | 7,930 | 8,220 | 7,900 | 7,980 | 1,148,400 |
| 2007/12/14 | 8,010 | 8,090 | 7,860 | 7,920 | 1,908,300 |
| 2007/12/13 | 8,500 | 8,500 | 8,050 | 8,110 | 1,368,800 |
| 2007/12/12 | 8,360 | 8,530 | 8,260 | 8,480 | 574,400 |
| 2007/12/11 | 8,800 | 8,820 | 8,520 | 8,560 | 780,300 |
| 2007/12/10 | 8,970 | 8,980 | 8,700 | 8,750 | 572,600 |
| 2007/12/07 | 8,930 | 8,980 | 8,860 | 8,890 | 1,044,200 |
| 2007/12/06 | 8,720 | 8,820 | 8,610 | 8,800 | 905,500 |
| 2007/12/05 | 8,380 | 8,480 | 8,310 | 8,480 | 545,700 |
| 2007/12/04 | 8,640 | 8,650 | 8,410 | 8,430 | 588,800 |
| 2007/12/03 | 8,760 | 8,880 | 8,540 | 8,580 | 519,000 |
| 2007/11/30 | 8,660 | 8,770 | 8,580 | 8,730 | 779,900 |
| 2007/11/29 | 8,410 | 8,650 | 8,320 | 8,650 | 1,096,300 |
| 2007/11/28 | 8,170 | 8,220 | 8,060 | 8,110 | 761,500 |
| 2007/11/27 | 8,010 | 8,210 | 7,730 | 7,910 | 1,690,200 |
| 2007/11/26 | 8,330 | 8,370 | 8,140 | 8,210 | 682,000 |
| 2007/11/22 | 8,200 | 8,300 | 8,010 | 8,280 | 1,236,700 |
| 2007/11/21 | 8,760 | 8,820 | 8,350 | 8,400 | 964,900 |
| 2007/11/20 | 8,330 | 8,910 | 8,130 | 8,910 | 1,058,600 |
| 2007/11/19 | 8,700 | 9,040 | 8,530 | 8,560 | 806,700 |
| 2007/11/16 | 8,720 | 8,750 | 8,650 | 8,720 | 997,200 |
| 2007/11/15 | 9,090 | 9,170 | 9,000 | 9,000 | 794,800 |
| 2007/11/14 | 9,000 | 9,040 | 8,930 | 9,020 | 601,800 |
| 2007/11/13 | 8,780 | 8,830 | 8,560 | 8,760 | 579,000 |
| 2007/11/12 | 8,810 | 8,840 | 8,610 | 8,730 | 949,700 |
| 2007/11/09 | 8,750 | 9,040 | 8,670 | 8,760 | 1,290,700 |
| 2007/11/08 | 8,850 | 8,860 | 8,550 | 8,750 | 1,370,300 |
| 2007/11/07 | 9,410 | 9,420 | 8,940 | 8,980 | 1,469,900 |
| 2007/11/06 | 9,440 | 9,560 | 9,400 | 9,410 | 437,500 |
| 2007/11/05 | 9,730 | 9,770 | 9,420 | 9,450 | 642,000 |
| 2007/11/02 | 9,410 | 9,810 | 9,350 | 9,730 | 1,493,200 |
| 2007/11/01 | 9,900 | 10,000 | 9,390 | 9,430 | 1,431,500 |
| 2007/10/31 | 9,640 | 9,730 | 9,520 | 9,730 | 746,900 |
| 2007/10/30 | 9,790 | 9,810 | 9,590 | 9,610 | 1,410,200 |
| 2007/10/29 | 9,470 | 9,670 | 9,460 | 9,550 | 881,100 |
| 2007/10/26 | 9,450 | 9,470 | 9,230 | 9,370 | 698,900 |
| 2007/10/25 | 9,490 | 9,490 | 9,350 | 9,440 | 425,500 |
| 2007/10/24 | 9,430 | 9,550 | 9,360 | 9,410 | 573,200 |
| 2007/10/23 | 9,390 | 9,490 | 9,340 | 9,400 | 402,500 |
| 2007/10/22 | 9,330 | 9,470 | 9,260 | 9,340 | 909,900 |
| 2007/10/19 | 9,920 | 9,930 | 9,720 | 9,760 | 1,466,300 |
| 2007/10/18 | 9,540 | 9,910 | 9,540 | 9,900 | 2,835,300 |
| 2007/10/17 | 9,260 | 9,390 | 9,200 | 9,350 | 1,625,800 |
| 2007/10/16 | 9,110 | 9,230 | 9,050 | 9,060 | 942,300 |
| 2007/10/15 | 9,310 | 9,320 | 9,210 | 9,280 | 724,000 |
| 2007/10/12 | 9,210 | 9,310 | 9,160 | 9,210 | 705,000 |
| 2007/10/11 | 9,150 | 9,320 | 9,110 | 9,300 | 972,000 |
| 2007/10/10 | 9,070 | 9,180 | 9,010 | 9,140 | 1,370,800 |
| 2007/10/09 | 9,000 | 9,060 | 9,000 | 9,050 | 2,723,300 |
| 2007/10/05 | 8,710 | 8,760 | 8,490 | 8,520 | 2,264,100 |
| 2007/10/04 | 8,800 | 8,830 | 8,510 | 8,760 | 3,921,900 |
| 2007/10/03 | 9,380 | 9,410 | 8,990 | 9,070 | 1,817,600 |
| 2007/10/02 | 9,410 | 9,580 | 9,220 | 9,380 | 1,246,700 |
| 2007/10/01 | 9,580 | 9,620 | 9,300 | 9,360 | 834,400 |
| 2007/09/28 | 9,670 | 9,740 | 9,550 | 9,670 | 520,800 |
| 2007/09/27 | 9,560 | 9,650 | 9,440 | 9,560 | 1,180,700 |
| 2007/09/26 | 9,770 | 9,780 | 9,560 | 9,650 | 615,700 |
| 2007/09/25 | 9,590 | 9,750 | 9,520 | 9,740 | 547,500 |
| 2007/09/21 | 9,780 | 9,790 | 9,670 | 9,710 | 353,300 |
| 2007/09/20 | 9,790 | 9,850 | 9,640 | 9,780 | 690,200 |
| 2007/09/19 | 9,800 | 9,830 | 9,630 | 9,780 | 673,200 |
| 2007/09/18 | 9,510 | 9,660 | 9,470 | 9,510 | 940,400 |
| 2007/09/14 | 9,270 | 9,630 | 9,230 | 9,590 | 1,153,800 |
| 2007/09/13 | 9,240 | 9,310 | 9,070 | 9,100 | 532,200 |
| 2007/09/12 | 9,320 | 9,410 | 9,160 | 9,220 | 621,200 |
| 2007/09/11 | 9,260 | 9,340 | 9,090 | 9,220 | 545,000 |
| 2007/09/10 | 9,100 | 9,290 | 8,960 | 9,250 | 986,400 |
| 2007/09/07 | 9,410 | 9,630 | 9,310 | 9,400 | 726,600 |
| 2007/09/06 | 9,350 | 9,540 | 9,300 | 9,540 | 631,900 |
| 2007/09/05 | 9,750 | 9,770 | 9,370 | 9,430 | 654,000 |
| 2007/09/04 | 9,690 | 9,700 | 9,530 | 9,570 | 477,100 |
| 2007/09/03 | 9,790 | 9,830 | 9,630 | 9,700 | 918,600 |
| 2007/08/31 | 9,570 | 9,850 | 9,550 | 9,850 | 1,551,500 |
| 2007/08/30 | 9,270 | 9,480 | 9,230 | 9,460 | 1,917,300 |
| 2007/08/29 | 8,800 | 8,970 | 8,780 | 8,970 | 647,900 |
| 2007/08/28 | 9,030 | 9,200 | 8,950 | 9,190 | 577,800 |
| 2007/08/27 | 9,200 | 9,200 | 9,010 | 9,040 | 391,900 |
| 2007/08/24 | 9,030 | 9,100 | 8,920 | 9,010 | 828,600 |
| 2007/08/23 | 9,050 | 9,130 | 8,880 | 8,990 | 1,156,200 |
| 2007/08/22 | 8,720 | 8,860 | 8,690 | 8,800 | 799,300 |
| 2007/08/21 | 8,560 | 8,870 | 8,500 | 8,680 | 1,084,600 |
| 2007/08/20 | 8,340 | 8,540 | 8,300 | 8,410 | 1,599,100 |
| 2007/08/17 | 8,340 | 8,380 | 7,530 | 7,640 | 2,027,300 |
| 2007/08/16 | 8,800 | 8,820 | 8,290 | 8,520 | 1,310,900 |
| 2007/08/15 | 8,810 | 9,270 | 8,700 | 8,730 | 2,234,900 |
| 2007/08/14 | 9,080 | 9,250 | 8,970 | 9,010 | 906,000 |
| 2007/08/13 | 9,270 | 9,270 | 8,930 | 9,030 | 1,885,300 |
| 2007/08/10 | 9,940 | 9,940 | 9,530 | 9,670 | 1,605,600 |
| 2007/08/09 | 9,890 | 10,570 | 9,850 | 10,080 | 3,063,300 |
| 2007/08/08 | 9,690 | 10,000 | 9,630 | 9,890 | 2,010,100 |
| 2007/08/07 | 9,700 | 9,800 | 9,410 | 9,500 | 1,555,800 |
| 2007/08/06 | 8,840 | 9,960 | 8,830 | 9,900 | 3,069,400 |
| 2007/08/03 | 9,380 | 9,380 | 8,920 | 9,120 | 2,373,900 |
| 2007/08/02 | 9,380 | 9,490 | 9,160 | 9,440 | 1,763,600 |
| 2007/08/01 | 9,380 | 9,770 | 9,210 | 9,580 | 3,236,000 |
| 2007/07/31 | 8,820 | 8,980 | 8,740 | 8,780 | 1,422,900 |
| 2007/07/30 | 8,190 | 8,800 | 8,080 | 8,660 | 2,273,500 |
| 2007/07/27 | 8,000 | 8,110 | 7,970 | 7,990 | 1,071,700 |
| 2007/07/26 | 8,340 | 8,360 | 8,140 | 8,140 | 471,900 |
| 2007/07/25 | 8,280 | 8,380 | 8,220 | 8,360 | 638,800 |
| 2007/07/24 | 8,430 | 8,440 | 8,250 | 8,280 | 758,600 |
| 2007/07/23 | 8,360 | 8,420 | 8,290 | 8,400 | 1,343,600 |
| 2007/07/20 | 8,160 | 8,260 | 8,160 | 8,210 | 963,700 |
| 2007/07/19 | 8,170 | 8,200 | 8,080 | 8,120 | 594,900 |
| 2007/07/18 | 8,210 | 8,260 | 8,120 | 8,150 | 987,200 |
| 2007/07/17 | 8,320 | 8,380 | 8,270 | 8,290 | 1,041,000 |
| 2007/07/13 | 8,190 | 8,490 | 8,170 | 8,400 | 2,224,300 |
| 2007/07/12 | 7,970 | 7,970 | 7,850 | 7,890 | 464,400 |
| 2007/07/11 | 7,830 | 7,950 | 7,820 | 7,900 | 654,100 |
| 2007/07/10 | 7,980 | 7,990 | 7,850 | 7,930 | 632,700 |
| 2007/07/09 | 7,980 | 8,050 | 7,920 | 7,970 | 959,900 |
| 2007/07/06 | 7,980 | 8,010 | 7,930 | 7,950 | 944,500 |
| 2007/07/05 | 8,100 | 8,200 | 8,050 | 8,100 | 651,600 |
| 2007/07/04 | 8,050 | 8,180 | 8,030 | 8,110 | 852,800 |
| 2007/07/03 | 8,060 | 8,100 | 7,980 | 8,020 | 653,000 |
| 2007/07/02 | 7,950 | 8,080 | 7,900 | 8,020 | 855,900 |
| 2007/06/29 | 7,770 | 8,180 | 7,730 | 7,960 | 2,072,000 |
| 2007/06/28 | 7,520 | 7,540 | 7,470 | 7,510 | 777,000 |
| 2007/06/27 | 7,600 | 7,620 | 7,350 | 7,420 | 1,944,500 |
| 2007/06/26 | 7,740 | 7,760 | 7,610 | 7,690 | 915,300 |
| 2007/06/25 | 7,600 | 7,760 | 7,590 | 7,690 | 870,400 |
| 2007/06/22 | 7,710 | 7,740 | 7,600 | 7,670 | 843,100 |
| 2007/06/21 | 7,700 | 7,840 | 7,660 | 7,780 | 1,184,900 |
| 2007/06/20 | 7,600 | 7,790 | 7,570 | 7,720 | 934,300 |
| 2007/06/19 | 7,630 | 7,650 | 7,560 | 7,580 | 985,700 |
| 2007/06/18 | 7,580 | 7,680 | 7,530 | 7,660 | 1,400,400 |
| 2007/06/15 | 7,500 | 7,580 | 7,370 | 7,490 | 2,201,900 |
| 2007/06/14 | 7,080 | 7,240 | 7,060 | 7,200 | 2,121,100 |
| 2007/06/13 | 6,930 | 7,020 | 6,860 | 6,980 | 1,867,000 |
| 2007/06/12 | 6,880 | 7,000 | 6,840 | 7,000 | 1,498,700 |
| 2007/06/11 | 6,810 | 6,870 | 6,780 | 6,780 | 475,300 |
| 2007/06/08 | 6,750 | 6,820 | 6,740 | 6,760 | 1,131,600 |
| 2007/06/07 | 6,690 | 6,800 | 6,680 | 6,750 | 565,100 |
| 2007/06/06 | 6,750 | 6,760 | 6,680 | 6,710 | 574,300 |
| 2007/06/05 | 6,850 | 6,860 | 6,780 | 6,800 | 1,049,700 |
| 2007/06/04 | 6,890 | 6,890 | 6,760 | 6,840 | 1,129,100 |
| 2007/06/01 | 6,600 | 6,710 | 6,600 | 6,680 | 1,039,100 |
| 2007/05/31 | 6,600 | 6,630 | 6,550 | 6,570 | 1,237,700 |
| 2007/05/30 | 6,420 | 6,480 | 6,350 | 6,410 | 1,109,500 |
| 2007/05/29 | 6,290 | 6,410 | 6,270 | 6,380 | 894,400 |
| 2007/05/28 | 6,210 | 6,320 | 6,200 | 6,280 | 702,000 |
| 2007/05/25 | 6,220 | 6,230 | 6,140 | 6,200 | 1,407,600 |
| 2007/05/24 | 6,430 | 6,430 | 6,310 | 6,320 | 723,100 |
| 2007/05/23 | 6,600 | 6,600 | 6,370 | 6,410 | 1,310,400 |
| 2007/05/22 | 6,530 | 6,650 | 6,520 | 6,630 | 1,110,100 |
| 2007/05/21 | 6,390 | 6,540 | 6,350 | 6,510 | 1,451,900 |
| 2007/05/18 | 6,330 | 6,350 | 6,240 | 6,290 | 666,400 |
| 2007/05/17 | 6,250 | 6,330 | 6,240 | 6,300 | 1,226,800 |
| 2007/05/16 | 6,190 | 6,210 | 6,120 | 6,180 | 1,164,400 |
| 2007/05/15 | 6,310 | 6,350 | 6,130 | 6,180 | 1,631,900 |
| 2007/05/14 | 6,550 | 6,650 | 6,330 | 6,390 | 2,276,400 |
| 2007/05/11 | 6,740 | 6,750 | 6,470 | 6,520 | 1,775,200 |
| 2007/05/10 | 6,760 | 6,810 | 6,720 | 6,780 | 848,300 |
| 2007/05/09 | 6,690 | 6,760 | 6,690 | 6,730 | 746,000 |
| 2007/05/08 | 6,750 | 6,770 | 6,660 | 6,670 | 540,200 |
| 2007/05/07 | 6,730 | 6,760 | 6,700 | 6,730 | 746,500 |
| 2007/05/02 | 6,530 | 6,720 | 6,530 | 6,670 | 1,300,500 |
| 2007/05/01 | 6,550 | 6,590 | 6,420 | 6,560 | 2,801,600 |
| 2007/04/27 | 6,800 | 6,940 | 6,800 | 6,850 | 688,400 |
| 2007/04/26 | 6,790 | 6,900 | 6,790 | 6,860 | 952,200 |
| 2007/04/25 | 6,880 | 6,880 | 6,710 | 6,800 | 1,766,700 |
| 2007/04/24 | 7,100 | 7,110 | 6,940 | 7,000 | 2,262,600 |
| 2007/04/23 | 7,130 | 7,230 | 7,060 | 7,210 | 4,127,200 |
| 2007/04/20 | 6,680 | 6,960 | 6,680 | 6,930 | 4,281,900 |
| 2007/04/19 | 6,510 | 6,690 | 6,510 | 6,650 | 2,915,900 |
| 2007/04/18 | 6,300 | 6,470 | 6,290 | 6,460 | 995,900 |
| 2007/04/17 | 6,400 | 6,420 | 6,280 | 6,330 | 797,600 |
| 2007/04/16 | 6,190 | 6,330 | 6,180 | 6,280 | 548,100 |
| 2007/04/13 | 6,300 | 6,320 | 6,140 | 6,170 | 687,800 |
| 2007/04/12 | 6,400 | 6,400 | 6,260 | 6,290 | 850,000 |
| 2007/04/11 | 6,420 | 6,500 | 6,400 | 6,490 | 934,200 |
| 2007/04/10 | 6,350 | 6,400 | 6,270 | 6,400 | 563,900 |
| 2007/04/09 | 6,320 | 6,400 | 6,300 | 6,400 | 755,400 |
| 2007/04/06 | 6,290 | 6,320 | 6,220 | 6,240 | 569,600 |
| 2007/04/05 | 6,300 | 6,330 | 6,230 | 6,270 | 778,400 |
| 2007/04/04 | 6,150 | 6,280 | 6,120 | 6,260 | 1,055,300 |
| 2007/04/03 | 6,020 | 6,110 | 6,020 | 6,110 | 366,300 |
| 2007/04/02 | 6,110 | 6,150 | 5,980 | 5,990 | 493,300 |
| 2007/03/30 | 6,050 | 6,140 | 6,040 | 6,110 | 604,200 |
| 2007/03/29 | 6,000 | 6,100 | 5,950 | 6,040 | 585,500 |
| 2007/03/28 | 6,030 | 6,060 | 6,000 | 6,010 | 522,800 |
| 2007/03/27 | 6,010 | 6,090 | 5,970 | 6,000 | 427,100 |
| 2007/03/26 | 6,050 | 6,090 | 6,020 | 6,070 | 457,500 |
| 2007/03/23 | 6,150 | 6,150 | 6,050 | 6,110 | 442,500 |
| 2007/03/22 | 6,100 | 6,150 | 6,090 | 6,110 | 839,100 |
| 2007/03/20 | 6,090 | 6,090 | 6,030 | 6,050 | 387,300 |
| 2007/03/19 | 5,990 | 6,100 | 5,970 | 6,080 | 557,900 |
| 2007/03/16 | 5,980 | 6,030 | 5,900 | 5,970 | 621,100 |
| 2007/03/15 | 5,990 | 6,010 | 5,930 | 5,970 | 993,800 |
| 2007/03/14 | 5,900 | 5,980 | 5,830 | 5,940 | 1,220,600 |
| 2007/03/13 | 6,000 | 6,080 | 5,930 | 5,960 | 1,605,600 |
| 2007/03/12 | 5,840 | 5,900 | 5,800 | 5,820 | 528,700 |
| 2007/03/09 | 5,800 | 5,830 | 5,780 | 5,800 | 979,700 |
| 2007/03/08 | 5,620 | 5,750 | 5,610 | 5,750 | 704,300 |
| 2007/03/07 | 5,770 | 5,780 | 5,550 | 5,590 | 851,800 |
| 2007/03/06 | 5,510 | 5,700 | 5,510 | 5,670 | 873,100 |
| 2007/03/05 | 5,690 | 5,700 | 5,530 | 5,540 | 760,200 |
| 2007/03/02 | 5,880 | 5,880 | 5,770 | 5,790 | 486,300 |
| 2007/03/01 | 5,950 | 5,960 | 5,820 | 5,870 | 678,200 |
| 2007/02/28 | 5,790 | 5,940 | 5,760 | 5,930 | 1,060,200 |
| 2007/02/27 | 6,090 | 6,120 | 6,050 | 6,090 | 546,000 |
| 2007/02/26 | 6,140 | 6,150 | 6,110 | 6,130 | 675,700 |
| 2007/02/23 | 6,100 | 6,170 | 6,090 | 6,140 | 719,400 |
| 2007/02/22 | 6,040 | 6,110 | 6,020 | 6,100 | 408,600 |
| 2007/02/21 | 6,010 | 6,040 | 5,980 | 6,000 | 429,400 |
| 2007/02/20 | 6,070 | 6,070 | 5,990 | 6,010 | 546,600 |
| 2007/02/19 | 6,010 | 6,090 | 6,000 | 6,060 | 600,700 |
| 2007/02/16 | 6,100 | 6,100 | 5,980 | 6,000 | 747,500 |
| 2007/02/15 | 6,080 | 6,130 | 6,010 | 6,120 | 1,345,700 |
| 2007/02/14 | 5,960 | 6,010 | 5,920 | 5,950 | 1,259,800 |
| 2007/02/13 | 5,910 | 5,920 | 5,810 | 5,880 | 1,317,000 |
| 2007/02/09 | 5,900 | 6,030 | 5,890 | 6,010 | 1,028,900 |
| 2007/02/08 | 6,000 | 6,020 | 5,810 | 5,870 | 2,339,000 |
| 2007/02/07 | 6,010 | 6,100 | 5,900 | 5,970 | 2,755,900 |
| 2007/02/06 | 6,310 | 6,390 | 6,230 | 6,270 | 1,297,700 |
| 2007/02/05 | 6,500 | 6,520 | 6,380 | 6,400 | 1,379,300 |
| 2007/02/02 | 6,400 | 6,630 | 6,340 | 6,530 | 4,757,700 |
| 2007/02/01 | 6,080 | 6,240 | 6,050 | 6,180 | 2,017,300 |
| 2007/01/31 | 6,050 | 6,050 | 5,920 | 5,990 | 382,600 |
| 2007/01/30 | 5,990 | 6,070 | 5,980 | 6,010 | 476,700 |
| 2007/01/29 | 6,000 | 6,020 | 5,950 | 5,980 | 432,000 |
| 2007/01/26 | 6,010 | 6,040 | 5,940 | 5,980 | 545,000 |
| 2007/01/25 | 6,020 | 6,120 | 5,970 | 6,090 | 1,573,400 |
| 2007/01/24 | 5,960 | 5,990 | 5,840 | 5,870 | 1,105,500 |
| 2007/01/23 | 5,950 | 6,000 | 5,930 | 5,960 | 681,200 |
| 2007/01/22 | 6,110 | 6,110 | 5,970 | 5,990 | 927,000 |
| 2007/01/19 | 6,080 | 6,090 | 6,000 | 6,020 | 671,600 |
| 2007/01/18 | 6,190 | 6,190 | 6,100 | 6,130 | 403,500 |
| 2007/01/17 | 6,110 | 6,200 | 6,030 | 6,200 | 811,600 |
| 2007/01/16 | 5,950 | 6,200 | 5,950 | 6,160 | 2,015,100 |
| 2007/01/15 | 5,940 | 6,020 | 5,930 | 5,950 | 601,700 |
| 2007/01/12 | 5,800 | 5,970 | 5,760 | 5,940 | 915,100 |
| 2007/01/11 | 5,760 | 5,800 | 5,720 | 5,750 | 441,200 |
| 2007/01/10 | 5,810 | 5,850 | 5,670 | 5,700 | 678,500 |
| 2007/01/09 | 5,860 | 5,870 | 5,800 | 5,810 | 566,600 |
| 2007/01/05 | 6,030 | 6,060 | 5,820 | 5,850 | 736,800 |
| 2007/01/04 | 6,040 | 6,080 | 6,010 | 6,060 | 347,200 |