協和キリン(4151)の株価時系列情報
協和キリン(4151)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 | 1,217 | 1,217 | 1,180 | 1,194 | 1,287,000 |
| 2007/12/27 | 1,234 | 1,237 | 1,213 | 1,232 | 838,000 |
| 2007/12/26 | 1,221 | 1,249 | 1,221 | 1,238 | 444,000 |
| 2007/12/25 | 1,265 | 1,274 | 1,227 | 1,231 | 911,000 |
| 2007/12/21 | 1,244 | 1,260 | 1,231 | 1,260 | 1,605,000 |
| 2007/12/20 | 1,244 | 1,244 | 1,225 | 1,234 | 952,000 |
| 2007/12/19 | 1,241 | 1,248 | 1,230 | 1,243 | 1,656,000 |
| 2007/12/18 | 1,270 | 1,270 | 1,236 | 1,247 | 1,390,000 |
| 2007/12/17 | 1,237 | 1,250 | 1,214 | 1,250 | 1,157,000 |
| 2007/12/14 | 1,230 | 1,280 | 1,210 | 1,235 | 4,247,000 |
| 2007/12/13 | 1,224 | 1,249 | 1,211 | 1,213 | 2,024,000 |
| 2007/12/12 | 1,220 | 1,255 | 1,209 | 1,244 | 2,937,000 |
| 2007/12/11 | 1,203 | 1,238 | 1,203 | 1,225 | 3,369,000 |
| 2007/12/10 | 1,182 | 1,227 | 1,177 | 1,225 | 6,769,000 |
| 2007/12/07 | 1,300 | 1,304 | 1,236 | 1,242 | 3,034,000 |
| 2007/12/06 | 1,332 | 1,336 | 1,280 | 1,280 | 2,739,000 |
| 2007/12/05 | 1,251 | 1,333 | 1,250 | 1,330 | 2,461,000 |
| 2007/12/04 | 1,215 | 1,256 | 1,205 | 1,256 | 1,716,000 |
| 2007/12/03 | 1,235 | 1,245 | 1,229 | 1,235 | 1,584,000 |
| 2007/11/30 | 1,252 | 1,263 | 1,247 | 1,255 | 2,675,000 |
| 2007/11/29 | 1,265 | 1,268 | 1,249 | 1,252 | 1,442,000 |
| 2007/11/28 | 1,256 | 1,265 | 1,256 | 1,261 | 1,419,000 |
| 2007/11/27 | 1,250 | 1,280 | 1,250 | 1,259 | 2,228,000 |
| 2007/11/26 | 1,253 | 1,268 | 1,253 | 1,260 | 2,664,000 |
| 2007/11/22 | 1,245 | 1,263 | 1,245 | 1,260 | 3,124,000 |
| 2007/11/21 | 1,250 | 1,263 | 1,250 | 1,256 | 3,801,000 |
| 2007/11/20 | 1,250 | 1,269 | 1,248 | 1,268 | 3,175,000 |
| 2007/11/19 | 1,257 | 1,265 | 1,255 | 1,262 | 1,704,000 |
| 2007/11/16 | 1,253 | 1,264 | 1,252 | 1,264 | 1,370,000 |
| 2007/11/15 | 1,245 | 1,266 | 1,241 | 1,261 | 1,476,000 |
| 2007/11/14 | 1,241 | 1,248 | 1,239 | 1,245 | 1,489,000 |
| 2007/11/13 | 1,229 | 1,240 | 1,229 | 1,238 | 2,401,000 |
| 2007/11/12 | 1,223 | 1,239 | 1,221 | 1,237 | 3,440,000 |
| 2007/11/09 | 1,210 | 1,240 | 1,210 | 1,233 | 2,590,000 |
| 2007/11/08 | 1,223 | 1,237 | 1,219 | 1,224 | 2,562,000 |
| 2007/11/07 | 1,250 | 1,255 | 1,237 | 1,247 | 2,392,000 |
| 2007/11/06 | 1,257 | 1,265 | 1,250 | 1,251 | 1,435,000 |
| 2007/11/05 | 1,251 | 1,261 | 1,243 | 1,260 | 1,573,000 |
| 2007/11/02 | 1,245 | 1,264 | 1,245 | 1,262 | 1,717,000 |
| 2007/11/01 | 1,262 | 1,266 | 1,241 | 1,257 | 1,420,000 |
| 2007/10/31 | 1,223 | 1,257 | 1,223 | 1,255 | 1,527,000 |
| 2007/10/30 | 1,231 | 1,241 | 1,222 | 1,237 | 2,830,000 |
| 2007/10/29 | 1,246 | 1,248 | 1,234 | 1,237 | 2,602,000 |
| 2007/10/26 | 1,257 | 1,263 | 1,247 | 1,247 | 1,487,000 |
| 2007/10/25 | 1,238 | 1,275 | 1,238 | 1,252 | 4,143,000 |
| 2007/10/24 | 1,280 | 1,310 | 1,251 | 1,254 | 5,866,000 |
| 2007/10/23 | 1,348 | 1,356 | 1,312 | 1,320 | 6,936,000 |
| 2007/10/22 | 1,362 | 1,430 | 1,351 | 1,378 | 10,674,000 |
| 2007/10/19 | 1,402 | 1,402 | 1,359 | 1,402 | 9,325,000 |
| 2007/10/18 | 1,198 | 1,207 | 1,189 | 1,202 | 1,769,000 |
| 2007/10/17 | 1,200 | 1,201 | 1,179 | 1,197 | 2,542,000 |
| 2007/10/16 | 1,205 | 1,236 | 1,189 | 1,217 | 2,948,000 |
| 2007/10/15 | 1,200 | 1,206 | 1,194 | 1,204 | 888,000 |
| 2007/10/12 | 1,211 | 1,211 | 1,192 | 1,195 | 1,481,000 |
| 2007/10/11 | 1,196 | 1,211 | 1,188 | 1,210 | 1,505,000 |
| 2007/10/10 | 1,200 | 1,200 | 1,189 | 1,195 | 888,000 |
| 2007/10/09 | 1,200 | 1,213 | 1,189 | 1,200 | 1,286,000 |
| 2007/10/05 | 1,178 | 1,194 | 1,177 | 1,190 | 1,082,000 |
| 2007/10/04 | 1,196 | 1,197 | 1,182 | 1,184 | 1,286,000 |
| 2007/10/03 | 1,206 | 1,213 | 1,188 | 1,197 | 1,839,000 |
| 2007/10/02 | 1,220 | 1,227 | 1,206 | 1,219 | 2,112,000 |
| 2007/10/01 | 1,193 | 1,208 | 1,191 | 1,208 | 2,061,000 |
| 2007/09/28 | 1,183 | 1,194 | 1,179 | 1,183 | 1,491,000 |
| 2007/09/27 | 1,175 | 1,195 | 1,172 | 1,182 | 1,339,000 |
| 2007/09/26 | 1,160 | 1,177 | 1,160 | 1,175 | 999,000 |
| 2007/09/25 | 1,200 | 1,201 | 1,171 | 1,180 | 2,024,000 |
| 2007/09/21 | 1,153 | 1,172 | 1,153 | 1,168 | 1,230,000 |
| 2007/09/20 | 1,154 | 1,162 | 1,147 | 1,161 | 1,364,000 |
| 2007/09/19 | 1,164 | 1,167 | 1,144 | 1,145 | 1,672,000 |
| 2007/09/18 | 1,143 | 1,153 | 1,134 | 1,139 | 1,519,000 |
| 2007/09/14 | 1,136 | 1,143 | 1,128 | 1,139 | 4,238,000 |
| 2007/09/13 | 1,114 | 1,138 | 1,111 | 1,134 | 2,301,000 |
| 2007/09/12 | 1,118 | 1,119 | 1,090 | 1,094 | 1,944,000 |
| 2007/09/11 | 1,106 | 1,123 | 1,092 | 1,118 | 2,037,000 |
| 2007/09/10 | 1,090 | 1,123 | 1,074 | 1,117 | 3,766,000 |
| 2007/09/07 | 1,070 | 1,095 | 1,066 | 1,091 | 1,471,000 |
| 2007/09/06 | 1,058 | 1,082 | 1,055 | 1,079 | 1,457,000 |
| 2007/09/05 | 1,088 | 1,105 | 1,069 | 1,069 | 1,802,000 |
| 2007/09/04 | 1,085 | 1,095 | 1,080 | 1,091 | 995,000 |
| 2007/09/03 | 1,108 | 1,110 | 1,096 | 1,103 | 1,065,000 |
| 2007/08/31 | 1,112 | 1,127 | 1,103 | 1,124 | 1,633,000 |
| 2007/08/30 | 1,081 | 1,098 | 1,081 | 1,092 | 1,432,000 |
| 2007/08/29 | 1,064 | 1,086 | 1,057 | 1,072 | 1,695,000 |
| 2007/08/28 | 1,078 | 1,101 | 1,074 | 1,097 | 1,828,000 |
| 2007/08/27 | 1,074 | 1,074 | 1,063 | 1,064 | 837,000 |
| 2007/08/24 | 1,082 | 1,082 | 1,051 | 1,060 | 1,489,000 |
| 2007/08/23 | 1,080 | 1,093 | 1,075 | 1,079 | 1,680,000 |
| 2007/08/22 | 1,038 | 1,079 | 1,034 | 1,068 | 2,925,000 |
| 2007/08/21 | 1,023 | 1,049 | 1,012 | 1,043 | 2,037,000 |
| 2007/08/20 | 1,047 | 1,047 | 1,014 | 1,020 | 1,454,000 |
| 2007/08/17 | 1,056 | 1,064 | 1,006 | 1,007 | 3,088,000 |
| 2007/08/16 | 1,061 | 1,077 | 1,050 | 1,055 | 2,965,000 |
| 2007/08/15 | 1,077 | 1,097 | 1,077 | 1,088 | 1,942,000 |
| 2007/08/14 | 1,086 | 1,118 | 1,061 | 1,117 | 2,502,000 |
| 2007/08/13 | 1,094 | 1,145 | 1,085 | 1,106 | 5,021,000 |
| 2007/08/10 | 1,034 | 1,047 | 1,006 | 1,034 | 5,503,000 |
| 2007/08/09 | 1,136 | 1,146 | 1,072 | 1,079 | 6,947,000 |
| 2007/08/08 | 1,175 | 1,179 | 1,143 | 1,151 | 2,862,000 |
| 2007/08/07 | 1,165 | 1,203 | 1,165 | 1,194 | 3,876,000 |
| 2007/08/06 | 1,143 | 1,168 | 1,135 | 1,163 | 1,704,000 |
| 2007/08/03 | 1,158 | 1,183 | 1,153 | 1,163 | 2,348,000 |
| 2007/08/02 | 1,138 | 1,157 | 1,125 | 1,156 | 3,876,000 |
| 2007/08/01 | 1,175 | 1,184 | 1,154 | 1,158 | 2,965,000 |
| 2007/07/31 | 1,192 | 1,209 | 1,192 | 1,200 | 3,545,000 |
| 2007/07/30 | 1,121 | 1,196 | 1,121 | 1,190 | 5,915,000 |
| 2007/07/27 | 1,100 | 1,133 | 1,093 | 1,101 | 2,404,000 |
| 2007/07/26 | 1,136 | 1,138 | 1,119 | 1,119 | 2,177,000 |
| 2007/07/25 | 1,151 | 1,151 | 1,133 | 1,145 | 1,644,000 |
| 2007/07/24 | 1,148 | 1,162 | 1,145 | 1,159 | 2,047,000 |
| 2007/07/23 | 1,135 | 1,138 | 1,128 | 1,133 | 1,505,000 |
| 2007/07/20 | 1,159 | 1,166 | 1,137 | 1,155 | 1,639,000 |
| 2007/07/19 | 1,156 | 1,166 | 1,146 | 1,155 | 1,722,000 |
| 2007/07/18 | 1,161 | 1,165 | 1,134 | 1,146 | 2,693,000 |
| 2007/07/17 | 1,159 | 1,174 | 1,157 | 1,171 | 1,794,000 |
| 2007/07/13 | 1,167 | 1,170 | 1,147 | 1,154 | 2,839,000 |
| 2007/07/12 | 1,155 | 1,167 | 1,145 | 1,149 | 1,519,000 |
| 2007/07/11 | 1,162 | 1,168 | 1,153 | 1,155 | 1,501,000 |
| 2007/07/10 | 1,160 | 1,165 | 1,156 | 1,161 | 1,091,000 |
| 2007/07/09 | 1,163 | 1,170 | 1,156 | 1,163 | 1,881,000 |
| 2007/07/06 | 1,191 | 1,192 | 1,155 | 1,162 | 2,514,000 |
| 2007/07/05 | 1,188 | 1,196 | 1,183 | 1,192 | 1,251,000 |
| 2007/07/04 | 1,194 | 1,195 | 1,174 | 1,180 | 1,182,000 |
| 2007/07/03 | 1,185 | 1,198 | 1,183 | 1,196 | 2,983,000 |
| 2007/07/02 | 1,180 | 1,196 | 1,167 | 1,173 | 1,929,000 |
| 2007/06/29 | 1,163 | 1,168 | 1,155 | 1,163 | 1,696,000 |
| 2007/06/28 | 1,140 | 1,157 | 1,135 | 1,155 | 1,428,000 |
| 2007/06/27 | 1,166 | 1,169 | 1,156 | 1,159 | 1,990,000 |
| 2007/06/26 | 1,153 | 1,173 | 1,153 | 1,172 | 2,148,000 |
| 2007/06/25 | 1,162 | 1,167 | 1,148 | 1,149 | 1,057,000 |
| 2007/06/22 | 1,158 | 1,163 | 1,151 | 1,160 | 1,196,000 |
| 2007/06/21 | 1,161 | 1,169 | 1,155 | 1,167 | 1,784,000 |
| 2007/06/20 | 1,161 | 1,168 | 1,149 | 1,162 | 2,350,000 |
| 2007/06/19 | 1,165 | 1,170 | 1,151 | 1,159 | 2,230,000 |
| 2007/06/18 | 1,174 | 1,175 | 1,158 | 1,166 | 2,521,000 |
| 2007/06/15 | 1,166 | 1,179 | 1,157 | 1,173 | 1,675,000 |
| 2007/06/14 | 1,156 | 1,174 | 1,153 | 1,166 | 1,472,000 |
| 2007/06/13 | 1,162 | 1,165 | 1,147 | 1,151 | 2,136,000 |
| 2007/06/12 | 1,183 | 1,183 | 1,164 | 1,174 | 1,892,000 |
| 2007/06/11 | 1,194 | 1,196 | 1,182 | 1,190 | 2,995,000 |
| 2007/06/08 | 1,195 | 1,195 | 1,172 | 1,179 | 4,903,000 |
| 2007/06/07 | 1,197 | 1,205 | 1,186 | 1,199 | 2,084,000 |
| 2007/06/06 | 1,196 | 1,201 | 1,194 | 1,198 | 1,309,000 |
| 2007/06/05 | 1,190 | 1,203 | 1,190 | 1,196 | 1,518,000 |
| 2007/06/04 | 1,202 | 1,205 | 1,192 | 1,195 | 1,548,000 |
| 2007/06/01 | 1,218 | 1,218 | 1,197 | 1,201 | 1,825,000 |
| 2007/05/31 | 1,199 | 1,219 | 1,192 | 1,219 | 2,717,000 |
| 2007/05/30 | 1,198 | 1,205 | 1,178 | 1,190 | 1,987,000 |
| 2007/05/29 | 1,176 | 1,203 | 1,176 | 1,198 | 2,800,000 |
| 2007/05/28 | 1,163 | 1,181 | 1,158 | 1,165 | 977,000 |
| 2007/05/25 | 1,176 | 1,176 | 1,151 | 1,168 | 1,969,000 |
| 2007/05/24 | 1,199 | 1,199 | 1,166 | 1,177 | 2,323,000 |
| 2007/05/23 | 1,198 | 1,205 | 1,184 | 1,188 | 1,796,000 |
| 2007/05/22 | 1,186 | 1,196 | 1,182 | 1,191 | 1,482,000 |
| 2007/05/21 | 1,174 | 1,197 | 1,174 | 1,193 | 2,259,000 |
| 2007/05/18 | 1,204 | 1,207 | 1,177 | 1,186 | 2,104,000 |
| 2007/05/17 | 1,203 | 1,224 | 1,199 | 1,209 | 2,303,000 |
| 2007/05/16 | 1,208 | 1,215 | 1,186 | 1,190 | 3,425,000 |
| 2007/05/15 | 1,223 | 1,227 | 1,210 | 1,216 | 2,837,000 |
| 2007/05/14 | 1,217 | 1,232 | 1,212 | 1,222 | 2,946,000 |
| 2007/05/11 | 1,179 | 1,218 | 1,179 | 1,197 | 5,299,000 |
| 2007/05/10 | 1,188 | 1,188 | 1,165 | 1,178 | 3,055,000 |
| 2007/05/09 | 1,167 | 1,198 | 1,166 | 1,189 | 4,674,000 |
| 2007/05/08 | 1,184 | 1,188 | 1,154 | 1,161 | 4,035,000 |
| 2007/05/07 | 1,198 | 1,210 | 1,192 | 1,201 | 3,128,000 |
| 2007/05/02 | 1,180 | 1,196 | 1,177 | 1,193 | 3,752,000 |
| 2007/05/01 | 1,140 | 1,176 | 1,134 | 1,170 | 4,880,000 |
| 2007/04/27 | 1,101 | 1,140 | 1,094 | 1,123 | 3,024,000 |
| 2007/04/26 | 1,112 | 1,124 | 1,106 | 1,109 | 2,984,000 |
| 2007/04/25 | 1,119 | 1,119 | 1,103 | 1,104 | 1,685,000 |
| 2007/04/24 | 1,125 | 1,133 | 1,109 | 1,126 | 1,234,000 |
| 2007/04/23 | 1,137 | 1,142 | 1,119 | 1,126 | 2,074,000 |
| 2007/04/20 | 1,119 | 1,124 | 1,115 | 1,120 | 1,585,000 |
| 2007/04/19 | 1,122 | 1,124 | 1,095 | 1,107 | 2,482,000 |
| 2007/04/18 | 1,112 | 1,136 | 1,110 | 1,134 | 2,672,000 |
| 2007/04/17 | 1,119 | 1,120 | 1,094 | 1,099 | 1,931,000 |
| 2007/04/16 | 1,111 | 1,126 | 1,105 | 1,115 | 2,136,000 |
| 2007/04/13 | 1,122 | 1,122 | 1,095 | 1,097 | 1,765,000 |
| 2007/04/12 | 1,114 | 1,121 | 1,097 | 1,113 | 1,565,000 |
| 2007/04/11 | 1,110 | 1,122 | 1,109 | 1,118 | 2,535,000 |
| 2007/04/10 | 1,107 | 1,113 | 1,095 | 1,111 | 1,222,000 |
| 2007/04/09 | 1,102 | 1,120 | 1,100 | 1,116 | 1,683,000 |
| 2007/04/06 | 1,095 | 1,099 | 1,086 | 1,092 | 1,260,000 |
| 2007/04/05 | 1,101 | 1,102 | 1,091 | 1,098 | 1,405,000 |
| 2007/04/04 | 1,094 | 1,108 | 1,093 | 1,101 | 2,325,000 |
| 2007/04/03 | 1,082 | 1,094 | 1,082 | 1,088 | 2,192,000 |
| 2007/04/02 | 1,099 | 1,108 | 1,081 | 1,081 | 1,979,000 |
| 2007/03/30 | 1,090 | 1,093 | 1,084 | 1,090 | 1,082,000 |
| 2007/03/29 | 1,087 | 1,092 | 1,073 | 1,089 | 2,272,000 |
| 2007/03/28 | 1,069 | 1,094 | 1,068 | 1,085 | 2,735,000 |
| 2007/03/27 | 1,067 | 1,073 | 1,060 | 1,063 | 1,672,000 |
| 2007/03/26 | 1,076 | 1,076 | 1,060 | 1,068 | 1,565,000 |
| 2007/03/23 | 1,077 | 1,077 | 1,056 | 1,061 | 1,657,000 |
| 2007/03/22 | 1,070 | 1,073 | 1,048 | 1,056 | 1,999,000 |
| 2007/03/20 | 1,035 | 1,042 | 1,030 | 1,034 | 1,678,000 |
| 2007/03/19 | 1,013 | 1,035 | 1,012 | 1,030 | 2,296,000 |
| 2007/03/16 | 1,039 | 1,040 | 1,021 | 1,024 | 1,765,000 |
| 2007/03/15 | 1,034 | 1,045 | 1,028 | 1,040 | 1,650,000 |
| 2007/03/14 | 1,055 | 1,058 | 1,033 | 1,037 | 1,984,000 |
| 2007/03/13 | 1,065 | 1,075 | 1,059 | 1,067 | 1,980,000 |
| 2007/03/12 | 1,079 | 1,083 | 1,071 | 1,081 | 1,374,000 |
| 2007/03/09 | 1,082 | 1,082 | 1,058 | 1,065 | 5,039,000 |
| 2007/03/08 | 1,057 | 1,075 | 1,055 | 1,073 | 2,051,000 |
| 2007/03/07 | 1,070 | 1,086 | 1,062 | 1,076 | 3,962,000 |
| 2007/03/06 | 1,026 | 1,059 | 1,024 | 1,050 | 2,942,000 |
| 2007/03/05 | 1,050 | 1,063 | 1,039 | 1,045 | 2,403,000 |
| 2007/03/02 | 1,070 | 1,086 | 1,066 | 1,070 | 1,964,000 |
| 2007/03/01 | 1,079 | 1,085 | 1,071 | 1,081 | 2,009,000 |
| 2007/02/28 | 1,048 | 1,089 | 1,045 | 1,081 | 3,036,000 |
| 2007/02/27 | 1,105 | 1,122 | 1,101 | 1,111 | 1,827,000 |
| 2007/02/26 | 1,108 | 1,115 | 1,104 | 1,110 | 1,649,000 |
| 2007/02/23 | 1,132 | 1,132 | 1,108 | 1,112 | 2,525,000 |
| 2007/02/22 | 1,135 | 1,144 | 1,127 | 1,134 | 2,239,000 |
| 2007/02/21 | 1,138 | 1,143 | 1,126 | 1,135 | 2,388,000 |
| 2007/02/20 | 1,154 | 1,154 | 1,123 | 1,128 | 4,140,000 |
| 2007/02/19 | 1,087 | 1,120 | 1,084 | 1,114 | 1,969,000 |
| 2007/02/16 | 1,097 | 1,102 | 1,092 | 1,095 | 1,674,000 |
| 2007/02/15 | 1,101 | 1,107 | 1,095 | 1,104 | 2,034,000 |
| 2007/02/14 | 1,093 | 1,105 | 1,090 | 1,100 | 1,678,000 |
| 2007/02/13 | 1,098 | 1,108 | 1,092 | 1,099 | 1,986,000 |
| 2007/02/09 | 1,097 | 1,107 | 1,091 | 1,102 | 3,558,000 |
| 2007/02/08 | 1,089 | 1,095 | 1,079 | 1,090 | 2,245,000 |
| 2007/02/07 | 1,090 | 1,090 | 1,068 | 1,086 | 2,399,000 |
| 2007/02/06 | 1,080 | 1,093 | 1,074 | 1,089 | 2,515,000 |
| 2007/02/05 | 1,080 | 1,081 | 1,057 | 1,069 | 3,092,000 |
| 2007/02/02 | 1,080 | 1,098 | 1,079 | 1,094 | 2,432,000 |
| 2007/02/01 | 1,068 | 1,080 | 1,064 | 1,078 | 2,390,000 |
| 2007/01/31 | 1,047 | 1,061 | 1,046 | 1,055 | 2,018,000 |
| 2007/01/30 | 1,074 | 1,077 | 1,038 | 1,050 | 3,300,000 |
| 2007/01/29 | 1,074 | 1,080 | 1,054 | 1,076 | 2,731,000 |
| 2007/01/26 | 1,055 | 1,075 | 1,045 | 1,075 | 4,084,000 |
| 2007/01/25 | 1,061 | 1,062 | 1,042 | 1,052 | 2,061,000 |
| 2007/01/24 | 1,055 | 1,065 | 1,052 | 1,058 | 2,932,000 |
| 2007/01/23 | 1,034 | 1,052 | 1,032 | 1,044 | 3,213,000 |
| 2007/01/22 | 1,032 | 1,032 | 1,023 | 1,025 | 1,309,000 |
| 2007/01/19 | 1,018 | 1,025 | 1,005 | 1,017 | 1,723,000 |
| 2007/01/18 | 990 | 1,042 | 990 | 1,030 | 3,490,000 |
| 2007/01/17 | 990 | 1,003 | 977 | 992 | 1,869,000 |
| 2007/01/16 | 1,000 | 1,005 | 990 | 994 | 1,487,000 |
| 2007/01/15 | 1,004 | 1,014 | 997 | 1,003 | 1,277,000 |
| 2007/01/12 | 990 | 1,010 | 986 | 996 | 2,869,000 |
| 2007/01/11 | 1,002 | 1,012 | 985 | 988 | 1,816,000 |
| 2007/01/10 | 1,016 | 1,016 | 992 | 1,001 | 1,633,000 |
| 2007/01/09 | 987 | 1,018 | 984 | 1,009 | 1,747,000 |
| 2007/01/05 | 1,022 | 1,023 | 999 | 1,004 | 1,761,000 |
| 2007/01/04 | 1,027 | 1,029 | 1,022 | 1,026 | 912,000 |