アステラス製薬(4503)の株価時系列情報
アステラス製薬(4503)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 | 4,850 | 4,870 | 4,790 | 4,870 | 1,183,000 |
| 2007/12/27 | 4,870 | 4,960 | 4,870 | 4,900 | 992,300 |
| 2007/12/26 | 4,860 | 4,920 | 4,840 | 4,900 | 906,300 |
| 2007/12/25 | 4,850 | 4,910 | 4,810 | 4,810 | 1,432,300 |
| 2007/12/21 | 4,760 | 4,800 | 4,730 | 4,780 | 1,947,300 |
| 2007/12/20 | 4,780 | 4,860 | 4,740 | 4,800 | 1,751,500 |
| 2007/12/19 | 4,850 | 4,880 | 4,810 | 4,810 | 1,563,100 |
| 2007/12/18 | 4,840 | 4,900 | 4,810 | 4,900 | 2,586,500 |
| 2007/12/17 | 4,900 | 4,940 | 4,870 | 4,890 | 2,032,500 |
| 2007/12/14 | 4,880 | 5,010 | 4,880 | 4,980 | 5,899,800 |
| 2007/12/13 | 4,960 | 4,960 | 4,910 | 4,930 | 2,783,600 |
| 2007/12/12 | 4,970 | 4,980 | 4,910 | 4,940 | 2,509,300 |
| 2007/12/11 | 5,010 | 5,080 | 5,000 | 5,060 | 1,839,100 |
| 2007/12/10 | 5,060 | 5,060 | 4,980 | 5,030 | 2,649,500 |
| 2007/12/07 | 5,060 | 5,080 | 4,970 | 4,970 | 2,628,300 |
| 2007/12/06 | 5,020 | 5,030 | 4,980 | 4,980 | 2,726,700 |
| 2007/12/05 | 4,890 | 4,980 | 4,880 | 4,970 | 2,963,900 |
| 2007/12/04 | 4,940 | 4,980 | 4,930 | 4,970 | 3,616,500 |
| 2007/12/03 | 4,940 | 4,950 | 4,870 | 4,920 | 3,572,300 |
| 2007/11/30 | 5,100 | 5,110 | 4,940 | 4,940 | 3,544,800 |
| 2007/11/29 | 4,850 | 4,940 | 4,820 | 4,940 | 3,660,300 |
| 2007/11/28 | 4,930 | 5,000 | 4,880 | 4,930 | 2,443,800 |
| 2007/11/27 | 4,830 | 4,890 | 4,780 | 4,860 | 3,215,400 |
| 2007/11/26 | 4,950 | 4,990 | 4,860 | 4,940 | 4,583,600 |
| 2007/11/22 | 4,730 | 4,820 | 4,710 | 4,730 | 2,856,100 |
| 2007/11/21 | 4,810 | 4,850 | 4,730 | 4,780 | 2,812,300 |
| 2007/11/20 | 4,730 | 4,890 | 4,730 | 4,860 | 2,808,500 |
| 2007/11/19 | 4,800 | 4,900 | 4,770 | 4,830 | 2,139,800 |
| 2007/11/16 | 4,750 | 4,810 | 4,720 | 4,720 | 2,198,000 |
| 2007/11/15 | 4,850 | 4,900 | 4,840 | 4,850 | 2,696,700 |
| 2007/11/14 | 4,790 | 4,790 | 4,720 | 4,770 | 2,239,700 |
| 2007/11/13 | 4,760 | 4,810 | 4,740 | 4,740 | 2,145,600 |
| 2007/11/12 | 4,850 | 4,870 | 4,800 | 4,860 | 2,466,800 |
| 2007/11/09 | 5,000 | 5,080 | 4,890 | 4,890 | 4,116,700 |
| 2007/11/08 | 5,060 | 5,150 | 5,030 | 5,080 | 2,690,700 |
| 2007/11/07 | 5,110 | 5,110 | 5,040 | 5,050 | 1,959,200 |
| 2007/11/06 | 5,030 | 5,070 | 5,000 | 5,030 | 1,771,900 |
| 2007/11/05 | 5,090 | 5,120 | 5,050 | 5,090 | 2,287,400 |
| 2007/11/02 | 5,100 | 5,270 | 5,100 | 5,190 | 2,805,000 |
| 2007/11/01 | 5,170 | 5,250 | 5,140 | 5,240 | 1,878,800 |
| 2007/10/31 | 5,120 | 5,170 | 5,070 | 5,090 | 2,602,500 |
| 2007/10/30 | 5,100 | 5,150 | 5,020 | 5,080 | 5,073,700 |
| 2007/10/29 | 5,100 | 5,190 | 5,090 | 5,180 | 2,751,700 |
| 2007/10/26 | 5,090 | 5,090 | 5,000 | 5,030 | 1,973,800 |
| 2007/10/25 | 5,080 | 5,110 | 4,990 | 5,030 | 3,057,600 |
| 2007/10/24 | 5,170 | 5,180 | 5,100 | 5,130 | 1,757,200 |
| 2007/10/23 | 5,070 | 5,110 | 5,040 | 5,080 | 1,466,700 |
| 2007/10/22 | 5,030 | 5,130 | 5,020 | 5,120 | 2,076,500 |
| 2007/10/19 | 5,200 | 5,260 | 5,160 | 5,230 | 2,505,800 |
| 2007/10/18 | 5,230 | 5,300 | 5,210 | 5,290 | 2,081,100 |
| 2007/10/17 | 5,290 | 5,310 | 5,200 | 5,260 | 2,112,100 |
| 2007/10/16 | 5,360 | 5,360 | 5,310 | 5,320 | 1,113,000 |
| 2007/10/15 | 5,440 | 5,450 | 5,340 | 5,360 | 1,576,400 |
| 2007/10/12 | 5,440 | 5,470 | 5,400 | 5,460 | 2,141,600 |
| 2007/10/11 | 5,390 | 5,470 | 5,390 | 5,420 | 1,545,300 |
| 2007/10/10 | 5,410 | 5,430 | 5,360 | 5,380 | 1,028,900 |
| 2007/10/09 | 5,370 | 5,430 | 5,350 | 5,430 | 1,709,300 |
| 2007/10/05 | 5,380 | 5,420 | 5,340 | 5,350 | 1,607,100 |
| 2007/10/04 | 5,430 | 5,440 | 5,370 | 5,410 | 1,719,800 |
| 2007/10/03 | 5,500 | 5,510 | 5,430 | 5,480 | 1,561,000 |
| 2007/10/02 | 5,530 | 5,530 | 5,470 | 5,490 | 1,582,000 |
| 2007/10/01 | 5,500 | 5,520 | 5,440 | 5,520 | 1,333,400 |
| 2007/09/28 | 5,480 | 5,510 | 5,450 | 5,510 | 1,628,400 |
| 2007/09/27 | 5,440 | 5,470 | 5,390 | 5,430 | 1,346,100 |
| 2007/09/26 | 5,410 | 5,450 | 5,370 | 5,400 | 1,470,500 |
| 2007/09/25 | 5,480 | 5,510 | 5,440 | 5,460 | 2,151,000 |
| 2007/09/21 | 5,350 | 5,430 | 5,340 | 5,390 | 2,156,200 |
| 2007/09/20 | 5,470 | 5,490 | 5,420 | 5,490 | 2,523,800 |
| 2007/09/19 | 5,370 | 5,410 | 5,320 | 5,320 | 2,234,400 |
| 2007/09/18 | 5,180 | 5,360 | 5,180 | 5,330 | 2,309,500 |
| 2007/09/14 | 5,330 | 5,390 | 5,310 | 5,360 | 5,350,800 |
| 2007/09/13 | 5,290 | 5,340 | 5,220 | 5,340 | 3,037,000 |
| 2007/09/12 | 5,270 | 5,280 | 5,190 | 5,200 | 2,058,300 |
| 2007/09/11 | 5,180 | 5,210 | 5,100 | 5,170 | 2,447,600 |
| 2007/09/10 | 5,210 | 5,330 | 5,180 | 5,250 | 2,908,600 |
| 2007/09/07 | 5,160 | 5,290 | 5,140 | 5,270 | 3,255,400 |
| 2007/09/06 | 5,150 | 5,150 | 5,050 | 5,110 | 3,197,100 |
| 2007/09/05 | 5,270 | 5,300 | 5,160 | 5,170 | 2,416,200 |
| 2007/09/04 | 5,280 | 5,350 | 5,270 | 5,310 | 1,504,500 |
| 2007/09/03 | 5,320 | 5,340 | 5,240 | 5,270 | 2,267,400 |
| 2007/08/31 | 5,250 | 5,370 | 5,250 | 5,370 | 2,592,000 |
| 2007/08/30 | 5,160 | 5,240 | 5,150 | 5,190 | 2,434,500 |
| 2007/08/29 | 5,110 | 5,160 | 5,070 | 5,120 | 2,393,500 |
| 2007/08/28 | 5,130 | 5,190 | 5,110 | 5,160 | 1,543,000 |
| 2007/08/27 | 5,160 | 5,180 | 5,110 | 5,120 | 1,205,400 |
| 2007/08/24 | 5,070 | 5,140 | 5,070 | 5,090 | 2,127,900 |
| 2007/08/23 | 5,080 | 5,130 | 5,030 | 5,080 | 2,482,200 |
| 2007/08/22 | 4,970 | 4,990 | 4,900 | 4,930 | 2,179,800 |
| 2007/08/21 | 4,930 | 5,010 | 4,890 | 4,950 | 2,242,300 |
| 2007/08/20 | 4,880 | 4,900 | 4,790 | 4,830 | 2,996,800 |
| 2007/08/17 | 4,940 | 4,960 | 4,730 | 4,730 | 4,114,200 |
| 2007/08/16 | 5,090 | 5,130 | 5,000 | 5,070 | 3,233,600 |
| 2007/08/15 | 5,060 | 5,150 | 5,060 | 5,080 | 2,566,100 |
| 2007/08/14 | 5,080 | 5,160 | 5,020 | 5,160 | 2,326,800 |
| 2007/08/13 | 4,950 | 5,110 | 4,950 | 5,010 | 3,153,300 |
| 2007/08/10 | 5,040 | 5,110 | 4,880 | 4,950 | 4,575,400 |
| 2007/08/09 | 5,260 | 5,280 | 5,050 | 5,140 | 5,256,400 |
| 2007/08/08 | 5,190 | 5,240 | 5,150 | 5,210 | 2,743,200 |
| 2007/08/07 | 5,210 | 5,260 | 5,150 | 5,220 | 2,990,000 |
| 2007/08/06 | 5,040 | 5,190 | 5,030 | 5,140 | 3,441,500 |
| 2007/08/03 | 5,180 | 5,190 | 5,080 | 5,140 | 3,341,900 |
| 2007/08/02 | 5,050 | 5,080 | 4,970 | 5,050 | 5,363,600 |
| 2007/08/01 | 4,950 | 4,970 | 4,880 | 4,900 | 3,337,000 |
| 2007/07/31 | 4,920 | 4,930 | 4,850 | 4,900 | 4,173,400 |
| 2007/07/30 | 5,020 | 5,030 | 4,910 | 4,940 | 5,066,000 |
| 2007/07/27 | 5,030 | 5,150 | 5,030 | 5,070 | 2,912,500 |
| 2007/07/26 | 5,270 | 5,270 | 5,190 | 5,230 | 1,143,600 |
| 2007/07/25 | 5,280 | 5,300 | 5,250 | 5,270 | 1,365,800 |
| 2007/07/24 | 5,350 | 5,370 | 5,320 | 5,340 | 1,575,400 |
| 2007/07/23 | 5,320 | 5,360 | 5,300 | 5,340 | 1,793,200 |
| 2007/07/20 | 5,400 | 5,410 | 5,330 | 5,370 | 2,889,700 |
| 2007/07/19 | 5,410 | 5,460 | 5,380 | 5,390 | 2,256,200 |
| 2007/07/18 | 5,550 | 5,550 | 5,400 | 5,470 | 2,218,400 |
| 2007/07/17 | 5,640 | 5,650 | 5,370 | 5,450 | 4,143,500 |
| 2007/07/13 | 5,580 | 5,590 | 5,450 | 5,490 | 3,150,100 |
| 2007/07/12 | 5,490 | 5,580 | 5,480 | 5,500 | 2,913,700 |
| 2007/07/11 | 5,440 | 5,470 | 5,420 | 5,430 | 1,574,000 |
| 2007/07/10 | 5,480 | 5,500 | 5,460 | 5,480 | 1,643,600 |
| 2007/07/09 | 5,400 | 5,470 | 5,390 | 5,440 | 1,852,900 |
| 2007/07/06 | 5,460 | 5,460 | 5,380 | 5,410 | 1,522,900 |
| 2007/07/05 | 5,370 | 5,470 | 5,360 | 5,430 | 2,426,900 |
| 2007/07/04 | 5,400 | 5,420 | 5,320 | 5,340 | 1,632,600 |
| 2007/07/03 | 5,380 | 5,390 | 5,340 | 5,370 | 1,956,600 |
| 2007/07/02 | 5,300 | 5,350 | 5,290 | 5,340 | 1,925,300 |
| 2007/06/29 | 5,320 | 5,360 | 5,300 | 5,360 | 1,477,900 |
| 2007/06/28 | 5,280 | 5,330 | 5,280 | 5,280 | 1,607,200 |
| 2007/06/27 | 5,310 | 5,350 | 5,280 | 5,310 | 1,705,800 |
| 2007/06/26 | 5,360 | 5,360 | 5,280 | 5,340 | 1,632,600 |
| 2007/06/25 | 5,330 | 5,350 | 5,300 | 5,300 | 1,680,600 |
| 2007/06/22 | 5,310 | 5,370 | 5,310 | 5,370 | 1,339,400 |
| 2007/06/21 | 5,390 | 5,430 | 5,350 | 5,400 | 1,828,900 |
| 2007/06/20 | 5,430 | 5,490 | 5,380 | 5,440 | 2,249,800 |
| 2007/06/19 | 5,440 | 5,440 | 5,380 | 5,420 | 1,073,100 |
| 2007/06/18 | 5,370 | 5,400 | 5,350 | 5,400 | 1,597,100 |
| 2007/06/15 | 5,400 | 5,440 | 5,360 | 5,440 | 2,321,300 |
| 2007/06/14 | 5,380 | 5,390 | 5,290 | 5,300 | 1,895,100 |
| 2007/06/13 | 5,270 | 5,320 | 5,270 | 5,300 | 1,794,500 |
| 2007/06/12 | 5,340 | 5,390 | 5,340 | 5,390 | 1,474,300 |
| 2007/06/11 | 5,390 | 5,420 | 5,350 | 5,380 | 2,084,700 |
| 2007/06/08 | 5,350 | 5,360 | 5,290 | 5,300 | 5,032,200 |
| 2007/06/07 | 5,350 | 5,380 | 5,310 | 5,360 | 2,035,600 |
| 2007/06/06 | 5,380 | 5,430 | 5,350 | 5,430 | 2,056,800 |
| 2007/06/05 | 5,410 | 5,460 | 5,410 | 5,430 | 1,350,100 |
| 2007/06/04 | 5,440 | 5,450 | 5,390 | 5,410 | 1,392,600 |
| 2007/06/01 | 5,470 | 5,490 | 5,370 | 5,390 | 1,545,400 |
| 2007/05/31 | 5,330 | 5,410 | 5,330 | 5,390 | 2,000,400 |
| 2007/05/30 | 5,350 | 5,400 | 5,340 | 5,380 | 1,838,400 |
| 2007/05/29 | 5,300 | 5,360 | 5,260 | 5,320 | 1,703,500 |
| 2007/05/28 | 5,240 | 5,300 | 5,230 | 5,270 | 1,206,800 |
| 2007/05/25 | 5,290 | 5,330 | 5,230 | 5,280 | 2,079,800 |
| 2007/05/24 | 5,340 | 5,380 | 5,250 | 5,320 | 1,834,500 |
| 2007/05/23 | 5,380 | 5,410 | 5,350 | 5,360 | 2,080,300 |
| 2007/05/22 | 5,320 | 5,360 | 5,290 | 5,340 | 2,100,700 |
| 2007/05/21 | 5,360 | 5,360 | 5,270 | 5,290 | 1,610,400 |
| 2007/05/18 | 5,300 | 5,330 | 5,280 | 5,320 | 1,446,500 |
| 2007/05/17 | 5,280 | 5,370 | 5,280 | 5,280 | 2,345,900 |
| 2007/05/16 | 5,320 | 5,400 | 5,310 | 5,310 | 3,322,300 |
| 2007/05/15 | 5,180 | 5,250 | 5,180 | 5,230 | 1,788,500 |
| 2007/05/14 | 5,140 | 5,280 | 5,140 | 5,240 | 1,720,100 |
| 2007/05/11 | 5,220 | 5,220 | 5,120 | 5,180 | 2,646,500 |
| 2007/05/10 | 5,240 | 5,240 | 5,180 | 5,220 | 2,053,500 |
| 2007/05/09 | 5,230 | 5,250 | 5,170 | 5,180 | 2,578,800 |
| 2007/05/08 | 5,220 | 5,220 | 5,140 | 5,180 | 2,268,800 |
| 2007/05/07 | 5,340 | 5,350 | 5,200 | 5,230 | 2,553,400 |
| 2007/05/02 | 5,230 | 5,260 | 5,200 | 5,220 | 1,043,300 |
| 2007/05/01 | 5,240 | 5,260 | 5,180 | 5,230 | 1,316,000 |
| 2007/04/27 | 5,240 | 5,290 | 5,190 | 5,250 | 2,353,500 |
| 2007/04/26 | 5,260 | 5,310 | 5,230 | 5,230 | 1,461,600 |
| 2007/04/25 | 5,250 | 5,260 | 5,190 | 5,220 | 1,390,800 |
| 2007/04/24 | 5,210 | 5,260 | 5,160 | 5,230 | 2,117,400 |
| 2007/04/23 | 5,290 | 5,350 | 5,260 | 5,290 | 1,417,400 |
| 2007/04/20 | 5,240 | 5,270 | 5,230 | 5,250 | 1,350,100 |
| 2007/04/19 | 5,230 | 5,270 | 5,190 | 5,230 | 2,693,800 |
| 2007/04/18 | 5,310 | 5,360 | 5,270 | 5,330 | 1,440,100 |
| 2007/04/17 | 5,390 | 5,420 | 5,270 | 5,300 | 2,066,400 |
| 2007/04/16 | 5,300 | 5,370 | 5,290 | 5,320 | 1,857,400 |
| 2007/04/13 | 5,310 | 5,320 | 5,220 | 5,220 | 2,268,700 |
| 2007/04/12 | 5,310 | 5,320 | 5,260 | 5,300 | 1,861,200 |
| 2007/04/11 | 5,310 | 5,330 | 5,290 | 5,330 | 2,243,100 |
| 2007/04/10 | 5,300 | 5,330 | 5,280 | 5,300 | 1,046,200 |
| 2007/04/09 | 5,300 | 5,360 | 5,300 | 5,320 | 1,184,700 |
| 2007/04/06 | 5,320 | 5,320 | 5,250 | 5,260 | 912,800 |
| 2007/04/05 | 5,260 | 5,300 | 5,230 | 5,300 | 2,892,000 |
| 2007/04/04 | 5,260 | 5,290 | 5,210 | 5,260 | 3,009,700 |
| 2007/04/03 | 5,180 | 5,230 | 5,160 | 5,180 | 3,817,600 |
| 2007/04/02 | 5,040 | 5,150 | 5,030 | 5,080 | 2,463,000 |
| 2007/03/30 | 5,020 | 5,120 | 5,020 | 5,080 | 2,580,000 |
| 2007/03/29 | 4,930 | 5,030 | 4,910 | 4,970 | 2,074,500 |
| 2007/03/28 | 5,020 | 5,050 | 4,980 | 4,980 | 1,945,500 |
| 2007/03/27 | 5,020 | 5,070 | 5,000 | 5,020 | 2,035,900 |
| 2007/03/26 | 5,130 | 5,150 | 5,070 | 5,120 | 1,568,800 |
| 2007/03/23 | 5,110 | 5,170 | 5,080 | 5,160 | 4,337,000 |
| 2007/03/22 | 5,050 | 5,060 | 4,990 | 5,010 | 2,043,900 |
| 2007/03/20 | 5,080 | 5,090 | 5,000 | 5,010 | 1,807,800 |
| 2007/03/19 | 4,930 | 5,030 | 4,920 | 5,000 | 2,758,600 |
| 2007/03/16 | 4,920 | 4,940 | 4,890 | 4,910 | 2,669,400 |
| 2007/03/15 | 4,940 | 5,000 | 4,910 | 4,960 | 2,111,000 |
| 2007/03/14 | 4,940 | 4,970 | 4,900 | 4,940 | 2,685,200 |
| 2007/03/13 | 5,070 | 5,080 | 5,010 | 5,020 | 1,574,700 |
| 2007/03/12 | 5,100 | 5,110 | 4,990 | 5,030 | 2,638,700 |
| 2007/03/09 | 5,130 | 5,130 | 5,040 | 5,100 | 5,195,300 |
| 2007/03/08 | 5,070 | 5,070 | 5,010 | 5,070 | 2,307,700 |
| 2007/03/07 | 4,980 | 5,060 | 4,970 | 4,980 | 3,151,700 |
| 2007/03/06 | 4,980 | 5,050 | 4,970 | 5,000 | 3,472,600 |
| 2007/03/05 | 5,040 | 5,120 | 5,030 | 5,070 | 2,917,600 |
| 2007/03/02 | 5,070 | 5,130 | 5,070 | 5,090 | 1,846,300 |
| 2007/03/01 | 5,130 | 5,140 | 5,080 | 5,140 | 2,530,700 |
| 2007/02/28 | 5,110 | 5,280 | 5,100 | 5,190 | 3,554,300 |
| 2007/02/27 | 5,290 | 5,360 | 5,290 | 5,310 | 2,050,800 |
| 2007/02/26 | 5,290 | 5,310 | 5,230 | 5,240 | 1,869,200 |
| 2007/02/23 | 5,300 | 5,310 | 5,240 | 5,270 | 2,276,700 |
| 2007/02/22 | 5,310 | 5,370 | 5,300 | 5,340 | 1,176,300 |
| 2007/02/21 | 5,300 | 5,320 | 5,270 | 5,280 | 1,602,100 |
| 2007/02/20 | 5,370 | 5,380 | 5,300 | 5,350 | 1,877,900 |
| 2007/02/19 | 5,350 | 5,400 | 5,350 | 5,380 | 1,174,400 |
| 2007/02/16 | 5,310 | 5,390 | 5,300 | 5,390 | 2,266,500 |
| 2007/02/15 | 5,370 | 5,400 | 5,340 | 5,370 | 2,379,400 |
| 2007/02/14 | 5,330 | 5,360 | 5,310 | 5,350 | 1,485,000 |
| 2007/02/13 | 5,260 | 5,340 | 5,260 | 5,320 | 1,852,100 |
| 2007/02/09 | 5,220 | 5,320 | 5,210 | 5,270 | 3,368,400 |
| 2007/02/08 | 5,200 | 5,330 | 5,190 | 5,250 | 3,449,300 |
| 2007/02/07 | 5,170 | 5,210 | 5,130 | 5,200 | 2,038,900 |
| 2007/02/06 | 5,130 | 5,200 | 5,100 | 5,190 | 2,155,500 |
| 2007/02/05 | 5,170 | 5,180 | 5,060 | 5,090 | 1,824,700 |
| 2007/02/02 | 5,140 | 5,200 | 5,120 | 5,140 | 1,881,200 |
| 2007/02/01 | 5,080 | 5,180 | 5,060 | 5,140 | 2,467,400 |
| 2007/01/31 | 5,130 | 5,160 | 5,070 | 5,130 | 2,495,000 |
| 2007/01/30 | 5,140 | 5,170 | 5,090 | 5,120 | 2,165,000 |
| 2007/01/29 | 5,070 | 5,120 | 5,050 | 5,090 | 2,065,500 |
| 2007/01/26 | 5,080 | 5,130 | 5,040 | 5,120 | 3,328,100 |
| 2007/01/25 | 5,090 | 5,120 | 5,030 | 5,050 | 5,740,300 |
| 2007/01/24 | 5,030 | 5,140 | 4,980 | 5,050 | 10,173,700 |
| 2007/01/23 | 5,340 | 5,390 | 5,310 | 5,330 | 1,595,500 |
| 2007/01/22 | 5,390 | 5,470 | 5,380 | 5,380 | 2,262,900 |
| 2007/01/19 | 5,330 | 5,340 | 5,270 | 5,310 | 1,658,600 |
| 2007/01/18 | 5,330 | 5,410 | 5,320 | 5,350 | 1,631,400 |
| 2007/01/17 | 5,300 | 5,380 | 5,250 | 5,330 | 2,210,400 |
| 2007/01/16 | 5,340 | 5,390 | 5,310 | 5,380 | 1,376,800 |
| 2007/01/15 | 5,400 | 5,430 | 5,340 | 5,370 | 1,280,200 |
| 2007/01/12 | 5,240 | 5,390 | 5,240 | 5,320 | 2,946,500 |
| 2007/01/11 | 5,230 | 5,270 | 5,140 | 5,190 | 1,376,600 |
| 2007/01/10 | 5,350 | 5,360 | 5,180 | 5,230 | 2,033,800 |
| 2007/01/09 | 5,300 | 5,350 | 5,260 | 5,290 | 1,783,600 |
| 2007/01/05 | 5,420 | 5,430 | 5,230 | 5,270 | 2,859,500 |
| 2007/01/04 | 5,440 | 5,440 | 5,380 | 5,420 | 906,200 |