塩野義製薬(4507)の株価時系列情報
塩野義製薬(4507)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 | 1,985 | 1,992 | 1,961 | 1,975 | 719,000 |
| 2007/12/27 | 2,020 | 2,020 | 1,994 | 2,015 | 611,000 |
| 2007/12/26 | 2,005 | 2,035 | 2,000 | 2,020 | 517,000 |
| 2007/12/25 | 1,990 | 2,010 | 1,987 | 2,000 | 878,000 |
| 2007/12/21 | 2,000 | 2,000 | 1,925 | 1,953 | 2,615,000 |
| 2007/12/20 | 2,005 | 2,030 | 1,962 | 2,000 | 2,043,000 |
| 2007/12/19 | 2,010 | 2,010 | 1,959 | 1,959 | 1,578,000 |
| 2007/12/18 | 1,990 | 2,010 | 1,967 | 2,000 | 1,656,000 |
| 2007/12/17 | 2,015 | 2,040 | 2,000 | 2,030 | 819,000 |
| 2007/12/14 | 2,005 | 2,065 | 2,005 | 2,055 | 3,353,000 |
| 2007/12/13 | 2,010 | 2,040 | 2,000 | 2,005 | 1,046,000 |
| 2007/12/12 | 2,020 | 2,060 | 2,010 | 2,050 | 959,000 |
| 2007/12/11 | 2,080 | 2,090 | 2,050 | 2,060 | 753,000 |
| 2007/12/10 | 2,065 | 2,075 | 2,025 | 2,060 | 1,123,000 |
| 2007/12/07 | 2,105 | 2,125 | 2,055 | 2,065 | 1,420,000 |
| 2007/12/06 | 2,130 | 2,130 | 2,095 | 2,100 | 874,000 |
| 2007/12/05 | 2,110 | 2,120 | 2,065 | 2,105 | 1,221,000 |
| 2007/12/04 | 2,090 | 2,140 | 2,090 | 2,110 | 1,029,000 |
| 2007/12/03 | 2,100 | 2,125 | 2,085 | 2,085 | 1,229,000 |
| 2007/11/30 | 2,115 | 2,140 | 2,100 | 2,130 | 1,844,000 |
| 2007/11/29 | 2,070 | 2,095 | 2,065 | 2,070 | 1,487,000 |
| 2007/11/28 | 2,045 | 2,095 | 2,040 | 2,090 | 1,005,000 |
| 2007/11/27 | 2,055 | 2,085 | 2,030 | 2,075 | 1,979,000 |
| 2007/11/26 | 2,100 | 2,120 | 2,080 | 2,100 | 2,200,000 |
| 2007/11/22 | 1,970 | 2,085 | 1,969 | 2,065 | 2,159,000 |
| 2007/11/21 | 2,055 | 2,075 | 1,993 | 1,999 | 2,349,000 |
| 2007/11/20 | 2,050 | 2,060 | 2,020 | 2,060 | 1,633,000 |
| 2007/11/19 | 2,000 | 2,060 | 2,000 | 2,045 | 1,657,000 |
| 2007/11/16 | 1,980 | 2,000 | 1,958 | 1,991 | 1,563,000 |
| 2007/11/15 | 2,015 | 2,025 | 1,991 | 2,000 | 1,595,000 |
| 2007/11/14 | 1,919 | 1,991 | 1,912 | 1,983 | 2,816,000 |
| 2007/11/13 | 1,918 | 1,944 | 1,900 | 1,918 | 2,633,000 |
| 2007/11/12 | 1,975 | 1,996 | 1,939 | 1,948 | 2,968,000 |
| 2007/11/09 | 1,932 | 2,130 | 1,905 | 2,000 | 4,692,000 |
| 2007/11/08 | 1,966 | 1,968 | 1,935 | 1,956 | 2,093,000 |
| 2007/11/07 | 1,992 | 1,993 | 1,956 | 1,965 | 1,954,000 |
| 2007/11/06 | 2,015 | 2,015 | 1,932 | 1,991 | 4,388,000 |
| 2007/11/05 | 1,974 | 2,040 | 1,972 | 2,020 | 2,196,000 |
| 2007/11/02 | 1,954 | 2,010 | 1,941 | 1,999 | 3,285,000 |
| 2007/11/01 | 1,937 | 2,010 | 1,937 | 2,000 | 1,999,000 |
| 2007/10/31 | 1,900 | 1,981 | 1,900 | 1,957 | 2,045,000 |
| 2007/10/30 | 1,967 | 1,967 | 1,869 | 1,875 | 4,222,000 |
| 2007/10/29 | 1,939 | 1,981 | 1,939 | 1,966 | 1,666,000 |
| 2007/10/26 | 1,942 | 1,958 | 1,918 | 1,938 | 2,570,000 |
| 2007/10/25 | 1,988 | 1,988 | 1,916 | 1,941 | 2,424,000 |
| 2007/10/24 | 2,000 | 2,020 | 1,983 | 1,988 | 2,056,000 |
| 2007/10/23 | 1,950 | 1,991 | 1,950 | 1,986 | 1,514,000 |
| 2007/10/22 | 1,903 | 1,958 | 1,880 | 1,947 | 2,098,000 |
| 2007/10/19 | 2,010 | 2,010 | 1,945 | 1,963 | 2,133,000 |
| 2007/10/18 | 1,961 | 2,015 | 1,948 | 2,010 | 1,885,000 |
| 2007/10/17 | 1,930 | 1,982 | 1,918 | 1,960 | 3,004,000 |
| 2007/10/16 | 1,957 | 1,973 | 1,937 | 1,937 | 1,983,000 |
| 2007/10/15 | 1,942 | 1,948 | 1,921 | 1,942 | 1,900,000 |
| 2007/10/12 | 1,939 | 1,947 | 1,932 | 1,942 | 2,940,000 |
| 2007/10/11 | 1,933 | 1,948 | 1,907 | 1,938 | 2,158,000 |
| 2007/10/10 | 1,896 | 1,935 | 1,875 | 1,933 | 2,036,000 |
| 2007/10/09 | 1,885 | 1,899 | 1,866 | 1,896 | 2,000,000 |
| 2007/10/05 | 1,911 | 1,912 | 1,881 | 1,882 | 2,231,000 |
| 2007/10/04 | 1,910 | 1,915 | 1,898 | 1,900 | 2,634,000 |
| 2007/10/03 | 1,884 | 1,914 | 1,883 | 1,910 | 2,737,000 |
| 2007/10/02 | 1,858 | 1,891 | 1,838 | 1,883 | 2,602,000 |
| 2007/10/01 | 1,799 | 1,820 | 1,785 | 1,819 | 2,505,000 |
| 2007/09/28 | 1,758 | 1,775 | 1,751 | 1,771 | 1,528,000 |
| 2007/09/27 | 1,715 | 1,749 | 1,715 | 1,742 | 2,037,000 |
| 2007/09/26 | 1,755 | 1,755 | 1,704 | 1,720 | 1,822,000 |
| 2007/09/25 | 1,778 | 1,778 | 1,739 | 1,752 | 1,421,000 |
| 2007/09/21 | 1,751 | 1,767 | 1,744 | 1,758 | 1,861,000 |
| 2007/09/20 | 1,768 | 1,772 | 1,744 | 1,751 | 2,140,000 |
| 2007/09/19 | 1,748 | 1,760 | 1,721 | 1,745 | 3,729,000 |
| 2007/09/18 | 1,690 | 1,700 | 1,681 | 1,688 | 2,965,000 |
| 2007/09/14 | 1,680 | 1,686 | 1,665 | 1,674 | 4,305,000 |
| 2007/09/13 | 1,680 | 1,699 | 1,676 | 1,684 | 1,088,000 |
| 2007/09/12 | 1,682 | 1,690 | 1,659 | 1,663 | 1,056,000 |
| 2007/09/11 | 1,684 | 1,686 | 1,660 | 1,676 | 1,359,000 |
| 2007/09/10 | 1,700 | 1,700 | 1,663 | 1,685 | 1,476,000 |
| 2007/09/07 | 1,661 | 1,712 | 1,660 | 1,707 | 2,748,000 |
| 2007/09/06 | 1,650 | 1,668 | 1,641 | 1,652 | 2,662,000 |
| 2007/09/05 | 1,718 | 1,721 | 1,678 | 1,678 | 1,967,000 |
| 2007/09/04 | 1,726 | 1,740 | 1,720 | 1,725 | 1,181,000 |
| 2007/09/03 | 1,719 | 1,734 | 1,706 | 1,726 | 1,881,000 |
| 2007/08/31 | 1,700 | 1,707 | 1,667 | 1,686 | 2,890,000 |
| 2007/08/30 | 1,711 | 1,722 | 1,694 | 1,709 | 1,781,000 |
| 2007/08/29 | 1,702 | 1,709 | 1,677 | 1,707 | 1,593,000 |
| 2007/08/28 | 1,720 | 1,731 | 1,717 | 1,718 | 1,163,000 |
| 2007/08/27 | 1,734 | 1,746 | 1,724 | 1,726 | 1,163,000 |
| 2007/08/24 | 1,748 | 1,757 | 1,730 | 1,733 | 2,335,000 |
| 2007/08/23 | 1,748 | 1,768 | 1,741 | 1,747 | 2,360,000 |
| 2007/08/22 | 1,796 | 1,796 | 1,738 | 1,743 | 1,611,000 |
| 2007/08/21 | 1,777 | 1,787 | 1,756 | 1,766 | 1,158,000 |
| 2007/08/20 | 1,807 | 1,808 | 1,727 | 1,776 | 3,692,000 |
| 2007/08/17 | 1,763 | 1,773 | 1,711 | 1,717 | 3,159,000 |
| 2007/08/16 | 1,790 | 1,800 | 1,761 | 1,777 | 2,660,000 |
| 2007/08/15 | 1,811 | 1,818 | 1,789 | 1,801 | 2,534,000 |
| 2007/08/14 | 1,800 | 1,821 | 1,760 | 1,804 | 2,330,000 |
| 2007/08/13 | 1,780 | 1,783 | 1,751 | 1,772 | 2,363,000 |
| 2007/08/10 | 1,751 | 1,835 | 1,751 | 1,810 | 4,544,000 |
| 2007/08/09 | 1,819 | 1,905 | 1,810 | 1,811 | 7,407,000 |
| 2007/08/08 | 1,818 | 1,821 | 1,786 | 1,789 | 4,622,000 |
| 2007/08/07 | 1,817 | 1,824 | 1,809 | 1,817 | 1,768,000 |
| 2007/08/06 | 1,801 | 1,834 | 1,777 | 1,829 | 1,744,000 |
| 2007/08/03 | 1,846 | 1,850 | 1,815 | 1,829 | 2,224,000 |
| 2007/08/02 | 1,846 | 1,857 | 1,819 | 1,846 | 3,404,000 |
| 2007/08/01 | 1,899 | 1,900 | 1,845 | 1,867 | 4,274,000 |
| 2007/07/31 | 1,877 | 1,924 | 1,866 | 1,904 | 3,186,000 |
| 2007/07/30 | 1,871 | 1,890 | 1,854 | 1,863 | 1,596,000 |
| 2007/07/27 | 1,882 | 1,902 | 1,861 | 1,901 | 2,537,000 |
| 2007/07/26 | 1,957 | 1,960 | 1,913 | 1,915 | 2,132,000 |
| 2007/07/25 | 1,965 | 1,977 | 1,945 | 1,956 | 1,584,000 |
| 2007/07/24 | 1,979 | 1,998 | 1,972 | 1,989 | 800,000 |
| 2007/07/23 | 2,005 | 2,005 | 1,978 | 1,985 | 1,145,000 |
| 2007/07/20 | 2,010 | 2,030 | 1,996 | 2,000 | 1,206,000 |
| 2007/07/19 | 2,025 | 2,035 | 2,005 | 2,015 | 1,013,000 |
| 2007/07/18 | 2,035 | 2,035 | 1,997 | 2,005 | 1,268,000 |
| 2007/07/17 | 2,035 | 2,055 | 2,030 | 2,030 | 2,659,000 |
| 2007/07/13 | 2,015 | 2,020 | 2,010 | 2,020 | 2,873,000 |
| 2007/07/12 | 2,015 | 2,015 | 1,996 | 2,005 | 1,177,000 |
| 2007/07/11 | 2,010 | 2,015 | 1,992 | 1,999 | 1,509,000 |
| 2007/07/10 | 2,035 | 2,035 | 2,015 | 2,025 | 817,000 |
| 2007/07/09 | 2,020 | 2,040 | 2,005 | 2,035 | 1,309,000 |
| 2007/07/06 | 1,991 | 1,993 | 1,976 | 1,988 | 1,500,000 |
| 2007/07/05 | 1,955 | 1,981 | 1,955 | 1,974 | 1,203,000 |
| 2007/07/04 | 1,949 | 1,968 | 1,949 | 1,955 | 1,532,000 |
| 2007/07/03 | 1,970 | 1,975 | 1,931 | 1,946 | 2,805,000 |
| 2007/07/02 | 2,005 | 2,010 | 1,957 | 1,966 | 2,400,000 |
| 2007/06/29 | 1,975 | 2,025 | 1,966 | 2,010 | 3,203,000 |
| 2007/06/28 | 1,943 | 1,957 | 1,933 | 1,953 | 1,847,000 |
| 2007/06/27 | 1,945 | 1,946 | 1,915 | 1,921 | 2,159,000 |
| 2007/06/26 | 1,957 | 1,967 | 1,950 | 1,950 | 1,436,000 |
| 2007/06/25 | 1,966 | 1,984 | 1,956 | 1,957 | 1,914,000 |
| 2007/06/22 | 2,000 | 2,005 | 1,982 | 1,989 | 1,925,000 |
| 2007/06/21 | 2,025 | 2,025 | 2,000 | 2,000 | 1,315,000 |
| 2007/06/20 | 2,035 | 2,035 | 2,015 | 2,020 | 1,640,000 |
| 2007/06/19 | 2,025 | 2,035 | 2,020 | 2,030 | 1,247,000 |
| 2007/06/18 | 2,040 | 2,040 | 2,015 | 2,025 | 1,296,000 |
| 2007/06/15 | 2,030 | 2,045 | 2,015 | 2,015 | 1,096,000 |
| 2007/06/14 | 2,030 | 2,050 | 2,030 | 2,035 | 1,126,000 |
| 2007/06/13 | 2,045 | 2,045 | 2,025 | 2,030 | 1,071,000 |
| 2007/06/12 | 2,050 | 2,055 | 2,035 | 2,045 | 765,000 |
| 2007/06/11 | 2,050 | 2,065 | 2,040 | 2,050 | 1,488,000 |
| 2007/06/08 | 2,055 | 2,055 | 2,000 | 2,020 | 5,258,000 |
| 2007/06/07 | 2,030 | 2,065 | 2,020 | 2,065 | 2,193,000 |
| 2007/06/06 | 2,050 | 2,060 | 2,020 | 2,025 | 1,169,000 |
| 2007/06/05 | 2,040 | 2,070 | 2,035 | 2,060 | 2,617,000 |
| 2007/06/04 | 2,055 | 2,060 | 2,010 | 2,020 | 2,077,000 |
| 2007/06/01 | 2,070 | 2,075 | 2,050 | 2,050 | 1,658,000 |
| 2007/05/31 | 2,085 | 2,090 | 2,065 | 2,090 | 1,431,000 |
| 2007/05/30 | 2,105 | 2,115 | 2,060 | 2,075 | 2,166,000 |
| 2007/05/29 | 2,105 | 2,115 | 2,085 | 2,105 | 1,295,000 |
| 2007/05/28 | 2,110 | 2,130 | 2,110 | 2,120 | 892,000 |
| 2007/05/25 | 2,165 | 2,170 | 2,115 | 2,130 | 1,353,000 |
| 2007/05/24 | 2,190 | 2,195 | 2,145 | 2,165 | 1,039,000 |
| 2007/05/23 | 2,200 | 2,200 | 2,165 | 2,175 | 1,142,000 |
| 2007/05/22 | 2,175 | 2,185 | 2,155 | 2,175 | 1,046,000 |
| 2007/05/21 | 2,175 | 2,175 | 2,130 | 2,155 | 634,000 |
| 2007/05/18 | 2,160 | 2,180 | 2,145 | 2,170 | 1,961,000 |
| 2007/05/17 | 2,130 | 2,145 | 2,115 | 2,120 | 1,134,000 |
| 2007/05/16 | 2,130 | 2,140 | 2,110 | 2,120 | 1,128,000 |
| 2007/05/15 | 2,170 | 2,170 | 2,135 | 2,150 | 1,533,000 |
| 2007/05/14 | 2,130 | 2,215 | 2,125 | 2,185 | 3,590,000 |
| 2007/05/11 | 2,170 | 2,170 | 2,100 | 2,110 | 3,328,000 |
| 2007/05/10 | 2,245 | 2,245 | 2,165 | 2,175 | 3,713,000 |
| 2007/05/09 | 2,250 | 2,270 | 2,245 | 2,255 | 1,072,000 |
| 2007/05/08 | 2,235 | 2,260 | 2,230 | 2,255 | 2,083,000 |
| 2007/05/07 | 2,300 | 2,305 | 2,215 | 2,220 | 3,351,000 |
| 2007/05/02 | 2,300 | 2,310 | 2,275 | 2,295 | 1,113,000 |
| 2007/05/01 | 2,345 | 2,380 | 2,290 | 2,315 | 1,471,000 |
| 2007/04/27 | 2,350 | 2,385 | 2,315 | 2,340 | 2,545,000 |
| 2007/04/26 | 2,305 | 2,350 | 2,280 | 2,330 | 2,033,000 |
| 2007/04/25 | 2,275 | 2,295 | 2,255 | 2,285 | 1,594,000 |
| 2007/04/24 | 2,285 | 2,315 | 2,260 | 2,300 | 957,000 |
| 2007/04/23 | 2,340 | 2,345 | 2,295 | 2,305 | 1,278,000 |
| 2007/04/20 | 2,270 | 2,300 | 2,250 | 2,300 | 953,000 |
| 2007/04/19 | 2,290 | 2,290 | 2,225 | 2,260 | 1,364,000 |
| 2007/04/18 | 2,285 | 2,295 | 2,265 | 2,285 | 1,192,000 |
| 2007/04/17 | 2,340 | 2,340 | 2,240 | 2,265 | 2,132,000 |
| 2007/04/16 | 2,290 | 2,345 | 2,285 | 2,320 | 2,295,000 |
| 2007/04/13 | 2,260 | 2,270 | 2,220 | 2,250 | 1,533,000 |
| 2007/04/12 | 2,275 | 2,275 | 2,210 | 2,235 | 1,336,000 |
| 2007/04/11 | 2,225 | 2,280 | 2,210 | 2,270 | 2,844,000 |
| 2007/04/10 | 2,195 | 2,200 | 2,175 | 2,190 | 1,541,000 |
| 2007/04/09 | 2,200 | 2,230 | 2,185 | 2,210 | 2,613,000 |
| 2007/04/06 | 2,170 | 2,175 | 2,160 | 2,165 | 1,839,000 |
| 2007/04/05 | 2,125 | 2,210 | 2,120 | 2,180 | 3,791,000 |
| 2007/04/04 | 2,100 | 2,135 | 2,095 | 2,120 | 1,288,000 |
| 2007/04/03 | 2,100 | 2,115 | 2,090 | 2,095 | 1,680,000 |
| 2007/04/02 | 2,125 | 2,165 | 2,105 | 2,110 | 2,269,000 |
| 2007/03/30 | 2,120 | 2,160 | 2,110 | 2,120 | 2,167,000 |
| 2007/03/29 | 2,060 | 2,075 | 2,035 | 2,055 | 1,032,000 |
| 2007/03/28 | 2,080 | 2,105 | 2,060 | 2,075 | 1,857,000 |
| 2007/03/27 | 2,085 | 2,110 | 2,075 | 2,075 | 1,270,000 |
| 2007/03/26 | 2,120 | 2,135 | 2,105 | 2,115 | 1,307,000 |
| 2007/03/23 | 2,125 | 2,130 | 2,095 | 2,105 | 2,208,000 |
| 2007/03/22 | 2,110 | 2,140 | 2,075 | 2,135 | 2,774,000 |
| 2007/03/20 | 2,130 | 2,140 | 2,100 | 2,105 | 1,904,000 |
| 2007/03/19 | 2,135 | 2,160 | 2,130 | 2,135 | 2,091,000 |
| 2007/03/16 | 2,085 | 2,135 | 2,070 | 2,105 | 2,620,000 |
| 2007/03/15 | 2,185 | 2,190 | 2,150 | 2,165 | 1,576,000 |
| 2007/03/14 | 2,185 | 2,195 | 2,150 | 2,165 | 1,784,000 |
| 2007/03/13 | 2,220 | 2,230 | 2,190 | 2,195 | 1,558,000 |
| 2007/03/12 | 2,230 | 2,250 | 2,220 | 2,235 | 1,458,000 |
| 2007/03/09 | 2,270 | 2,270 | 2,210 | 2,235 | 4,686,000 |
| 2007/03/08 | 2,245 | 2,250 | 2,210 | 2,250 | 2,784,000 |
| 2007/03/07 | 2,250 | 2,340 | 2,210 | 2,275 | 3,475,000 |
| 2007/03/06 | 2,185 | 2,210 | 2,160 | 2,200 | 2,994,000 |
| 2007/03/05 | 2,235 | 2,240 | 2,170 | 2,175 | 1,585,000 |
| 2007/03/02 | 2,265 | 2,290 | 2,225 | 2,245 | 1,506,000 |
| 2007/03/01 | 2,280 | 2,285 | 2,235 | 2,270 | 2,001,000 |
| 2007/02/28 | 2,300 | 2,365 | 2,240 | 2,290 | 2,992,000 |
| 2007/02/27 | 2,300 | 2,370 | 2,295 | 2,365 | 4,273,000 |
| 2007/02/26 | 2,260 | 2,285 | 2,250 | 2,265 | 1,073,000 |
| 2007/02/23 | 2,285 | 2,285 | 2,270 | 2,270 | 1,197,000 |
| 2007/02/22 | 2,285 | 2,310 | 2,280 | 2,305 | 951,000 |
| 2007/02/21 | 2,325 | 2,325 | 2,270 | 2,280 | 1,556,000 |
| 2007/02/20 | 2,350 | 2,350 | 2,290 | 2,320 | 1,484,000 |
| 2007/02/19 | 2,250 | 2,345 | 2,235 | 2,345 | 3,289,000 |
| 2007/02/16 | 2,200 | 2,245 | 2,195 | 2,235 | 1,262,000 |
| 2007/02/15 | 2,190 | 2,210 | 2,180 | 2,200 | 1,473,000 |
| 2007/02/14 | 2,175 | 2,195 | 2,170 | 2,170 | 1,222,000 |
| 2007/02/13 | 2,195 | 2,220 | 2,180 | 2,190 | 1,407,000 |
| 2007/02/09 | 2,200 | 2,210 | 2,175 | 2,190 | 1,506,000 |
| 2007/02/08 | 2,155 | 2,205 | 2,155 | 2,205 | 2,918,000 |
| 2007/02/07 | 2,180 | 2,200 | 2,155 | 2,165 | 1,674,000 |
| 2007/02/06 | 2,150 | 2,180 | 2,150 | 2,170 | 1,216,000 |
| 2007/02/05 | 2,220 | 2,220 | 2,150 | 2,160 | 1,496,000 |
| 2007/02/02 | 2,195 | 2,235 | 2,175 | 2,225 | 2,408,000 |
| 2007/02/01 | 2,150 | 2,195 | 2,130 | 2,190 | 1,626,000 |
| 2007/01/31 | 2,185 | 2,185 | 2,120 | 2,140 | 2,278,000 |
| 2007/01/30 | 2,205 | 2,210 | 2,165 | 2,190 | 2,603,000 |
| 2007/01/29 | 2,230 | 2,245 | 2,215 | 2,245 | 1,959,000 |
| 2007/01/26 | 2,190 | 2,235 | 2,175 | 2,230 | 1,162,000 |
| 2007/01/25 | 2,210 | 2,215 | 2,185 | 2,200 | 1,361,000 |
| 2007/01/24 | 2,235 | 2,250 | 2,210 | 2,210 | 1,752,000 |
| 2007/01/23 | 2,260 | 2,280 | 2,225 | 2,230 | 1,698,000 |
| 2007/01/22 | 2,250 | 2,300 | 2,235 | 2,290 | 2,253,000 |
| 2007/01/19 | 2,270 | 2,275 | 2,210 | 2,210 | 2,068,000 |
| 2007/01/18 | 2,250 | 2,310 | 2,240 | 2,290 | 3,011,000 |
| 2007/01/17 | 2,215 | 2,215 | 2,165 | 2,185 | 2,683,000 |
| 2007/01/16 | 2,225 | 2,230 | 2,200 | 2,215 | 1,798,000 |
| 2007/01/15 | 2,280 | 2,285 | 2,240 | 2,245 | 1,478,000 |
| 2007/01/12 | 2,235 | 2,295 | 2,220 | 2,275 | 2,321,000 |
| 2007/01/11 | 2,245 | 2,275 | 2,215 | 2,230 | 2,234,000 |
| 2007/01/10 | 2,335 | 2,335 | 2,275 | 2,285 | 1,383,000 |
| 2007/01/09 | 2,305 | 2,345 | 2,290 | 2,345 | 1,112,000 |
| 2007/01/05 | 2,335 | 2,335 | 2,280 | 2,300 | 1,116,000 |
| 2007/01/04 | 2,345 | 2,345 | 2,325 | 2,335 | 748,000 |