第一三共(4568)の株価時系列情報
第一三共(4568)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 | 3,440 | 3,450 | 3,400 | 3,440 | 1,061,400 |
| 2007/12/27 | 3,430 | 3,480 | 3,420 | 3,450 | 1,199,100 |
| 2007/12/26 | 3,410 | 3,440 | 3,400 | 3,420 | 1,076,100 |
| 2007/12/25 | 3,440 | 3,440 | 3,370 | 3,400 | 1,333,600 |
| 2007/12/21 | 3,410 | 3,410 | 3,320 | 3,340 | 1,948,800 |
| 2007/12/20 | 3,390 | 3,440 | 3,380 | 3,400 | 1,802,900 |
| 2007/12/19 | 3,440 | 3,460 | 3,350 | 3,350 | 2,114,700 |
| 2007/12/18 | 3,440 | 3,470 | 3,430 | 3,470 | 1,883,900 |
| 2007/12/17 | 3,460 | 3,500 | 3,430 | 3,480 | 1,886,300 |
| 2007/12/14 | 3,430 | 3,530 | 3,430 | 3,530 | 4,092,300 |
| 2007/12/13 | 3,470 | 3,510 | 3,440 | 3,440 | 2,159,400 |
| 2007/12/12 | 3,440 | 3,540 | 3,430 | 3,500 | 3,351,000 |
| 2007/12/11 | 3,490 | 3,510 | 3,460 | 3,470 | 1,177,900 |
| 2007/12/10 | 3,500 | 3,520 | 3,440 | 3,480 | 1,928,000 |
| 2007/12/07 | 3,570 | 3,570 | 3,470 | 3,470 | 3,691,900 |
| 2007/12/06 | 3,600 | 3,610 | 3,530 | 3,560 | 2,867,900 |
| 2007/12/05 | 3,560 | 3,570 | 3,530 | 3,550 | 3,240,200 |
| 2007/12/04 | 3,560 | 3,580 | 3,530 | 3,550 | 3,468,400 |
| 2007/12/03 | 3,520 | 3,530 | 3,480 | 3,510 | 2,781,300 |
| 2007/11/30 | 3,550 | 3,580 | 3,470 | 3,470 | 4,170,800 |
| 2007/11/29 | 3,630 | 3,630 | 3,580 | 3,600 | 2,560,200 |
| 2007/11/28 | 3,540 | 3,600 | 3,540 | 3,600 | 1,929,200 |
| 2007/11/27 | 3,550 | 3,600 | 3,510 | 3,570 | 3,592,200 |
| 2007/11/26 | 3,560 | 3,670 | 3,540 | 3,630 | 2,741,000 |
| 2007/11/22 | 3,450 | 3,570 | 3,440 | 3,560 | 3,153,400 |
| 2007/11/21 | 3,550 | 3,580 | 3,480 | 3,500 | 2,901,200 |
| 2007/11/20 | 3,430 | 3,530 | 3,410 | 3,520 | 2,211,100 |
| 2007/11/19 | 3,480 | 3,520 | 3,460 | 3,480 | 2,183,700 |
| 2007/11/16 | 3,410 | 3,480 | 3,400 | 3,450 | 2,086,900 |
| 2007/11/15 | 3,410 | 3,500 | 3,390 | 3,430 | 2,964,700 |
| 2007/11/14 | 3,380 | 3,390 | 3,320 | 3,370 | 2,361,000 |
| 2007/11/13 | 3,420 | 3,430 | 3,370 | 3,380 | 3,474,800 |
| 2007/11/12 | 3,330 | 3,380 | 3,280 | 3,280 | 4,356,500 |
| 2007/11/09 | 3,450 | 3,480 | 3,400 | 3,400 | 4,724,600 |
| 2007/11/08 | 3,400 | 3,470 | 3,390 | 3,440 | 3,720,200 |
| 2007/11/07 | 3,520 | 3,520 | 3,440 | 3,490 | 3,314,800 |
| 2007/11/06 | 3,520 | 3,530 | 3,450 | 3,470 | 5,714,100 |
| 2007/11/05 | 3,720 | 3,740 | 3,510 | 3,620 | 11,706,100 |
| 2007/11/02 | 3,280 | 3,370 | 3,210 | 3,370 | 5,937,300 |
| 2007/11/01 | 3,240 | 3,340 | 3,220 | 3,320 | 5,394,200 |
| 2007/10/31 | 3,100 | 3,270 | 3,080 | 3,270 | 4,976,100 |
| 2007/10/30 | 3,170 | 3,210 | 3,080 | 3,090 | 5,143,200 |
| 2007/10/29 | 3,200 | 3,260 | 3,130 | 3,150 | 5,928,800 |
| 2007/10/26 | 3,070 | 3,200 | 3,020 | 3,150 | 9,701,700 |
| 2007/10/25 | 3,280 | 3,310 | 3,040 | 3,140 | 13,248,300 |
| 2007/10/24 | 3,610 | 3,620 | 3,500 | 3,500 | 3,469,600 |
| 2007/10/23 | 3,650 | 3,710 | 3,620 | 3,690 | 2,480,500 |
| 2007/10/22 | 3,510 | 3,680 | 3,500 | 3,680 | 2,911,300 |
| 2007/10/19 | 3,580 | 3,590 | 3,540 | 3,560 | 1,626,900 |
| 2007/10/18 | 3,570 | 3,620 | 3,570 | 3,590 | 2,502,800 |
| 2007/10/17 | 3,590 | 3,630 | 3,580 | 3,610 | 2,501,500 |
| 2007/10/16 | 3,580 | 3,630 | 3,550 | 3,580 | 2,471,000 |
| 2007/10/15 | 3,560 | 3,620 | 3,530 | 3,620 | 2,423,200 |
| 2007/10/12 | 3,600 | 3,610 | 3,560 | 3,580 | 2,110,100 |
| 2007/10/11 | 3,500 | 3,590 | 3,490 | 3,570 | 1,770,300 |
| 2007/10/10 | 3,480 | 3,520 | 3,470 | 3,490 | 1,802,400 |
| 2007/10/09 | 3,540 | 3,570 | 3,500 | 3,520 | 1,974,700 |
| 2007/10/05 | 3,530 | 3,610 | 3,510 | 3,580 | 1,932,800 |
| 2007/10/04 | 3,570 | 3,600 | 3,540 | 3,570 | 1,999,300 |
| 2007/10/03 | 3,530 | 3,580 | 3,520 | 3,560 | 2,446,200 |
| 2007/10/02 | 3,470 | 3,530 | 3,460 | 3,520 | 2,157,500 |
| 2007/10/01 | 3,400 | 3,460 | 3,400 | 3,460 | 2,355,400 |
| 2007/09/28 | 3,350 | 3,470 | 3,340 | 3,450 | 3,528,600 |
| 2007/09/27 | 3,280 | 3,310 | 3,280 | 3,300 | 1,601,100 |
| 2007/09/26 | 3,330 | 3,340 | 3,270 | 3,280 | 1,368,100 |
| 2007/09/25 | 3,340 | 3,350 | 3,300 | 3,330 | 2,379,500 |
| 2007/09/21 | 3,240 | 3,270 | 3,220 | 3,270 | 1,800,600 |
| 2007/09/20 | 3,280 | 3,290 | 3,240 | 3,260 | 1,728,700 |
| 2007/09/19 | 3,230 | 3,280 | 3,220 | 3,280 | 1,869,700 |
| 2007/09/18 | 3,210 | 3,220 | 3,130 | 3,160 | 1,902,800 |
| 2007/09/14 | 3,200 | 3,260 | 3,190 | 3,230 | 5,046,600 |
| 2007/09/13 | 3,150 | 3,190 | 3,120 | 3,190 | 2,374,700 |
| 2007/09/12 | 3,060 | 3,150 | 3,010 | 3,140 | 2,756,600 |
| 2007/09/11 | 3,110 | 3,110 | 3,040 | 3,050 | 2,066,400 |
| 2007/09/10 | 3,100 | 3,140 | 3,030 | 3,110 | 2,650,600 |
| 2007/09/07 | 3,060 | 3,140 | 3,050 | 3,120 | 2,620,700 |
| 2007/09/06 | 2,980 | 3,050 | 2,960 | 3,050 | 2,960,000 |
| 2007/09/05 | 3,090 | 3,100 | 3,000 | 3,000 | 2,698,300 |
| 2007/09/04 | 3,110 | 3,120 | 3,060 | 3,100 | 1,909,200 |
| 2007/09/03 | 3,160 | 3,160 | 3,120 | 3,140 | 1,117,400 |
| 2007/08/31 | 3,180 | 3,190 | 3,130 | 3,160 | 1,911,900 |
| 2007/08/30 | 3,150 | 3,180 | 3,120 | 3,140 | 1,601,700 |
| 2007/08/29 | 3,170 | 3,170 | 3,080 | 3,130 | 2,794,200 |
| 2007/08/28 | 3,150 | 3,210 | 3,130 | 3,180 | 2,334,000 |
| 2007/08/27 | 3,150 | 3,180 | 3,120 | 3,130 | 2,583,300 |
| 2007/08/24 | 3,190 | 3,190 | 3,090 | 3,170 | 4,670,900 |
| 2007/08/23 | 3,200 | 3,260 | 3,190 | 3,210 | 4,383,700 |
| 2007/08/22 | 3,270 | 3,290 | 3,230 | 3,250 | 1,296,500 |
| 2007/08/21 | 3,250 | 3,340 | 3,230 | 3,300 | 2,111,500 |
| 2007/08/20 | 3,260 | 3,290 | 3,220 | 3,260 | 2,223,300 |
| 2007/08/17 | 3,360 | 3,400 | 3,240 | 3,250 | 2,856,800 |
| 2007/08/16 | 3,340 | 3,380 | 3,300 | 3,360 | 3,224,200 |
| 2007/08/15 | 3,410 | 3,460 | 3,370 | 3,390 | 2,234,200 |
| 2007/08/14 | 3,420 | 3,420 | 3,370 | 3,400 | 1,568,400 |
| 2007/08/13 | 3,440 | 3,500 | 3,410 | 3,430 | 2,164,900 |
| 2007/08/10 | 3,500 | 3,560 | 3,450 | 3,480 | 3,932,200 |
| 2007/08/09 | 3,460 | 3,580 | 3,450 | 3,570 | 4,044,100 |
| 2007/08/08 | 3,400 | 3,450 | 3,390 | 3,430 | 2,138,100 |
| 2007/08/07 | 3,400 | 3,440 | 3,370 | 3,400 | 1,856,100 |
| 2007/08/06 | 3,360 | 3,380 | 3,310 | 3,380 | 2,445,300 |
| 2007/08/03 | 3,380 | 3,410 | 3,350 | 3,400 | 2,242,100 |
| 2007/08/02 | 3,340 | 3,440 | 3,290 | 3,410 | 5,751,300 |
| 2007/08/01 | 3,260 | 3,280 | 3,220 | 3,240 | 2,878,400 |
| 2007/07/31 | 3,310 | 3,360 | 3,250 | 3,290 | 3,684,900 |
| 2007/07/30 | 3,250 | 3,320 | 3,220 | 3,300 | 3,112,800 |
| 2007/07/27 | 3,220 | 3,270 | 3,210 | 3,270 | 2,266,100 |
| 2007/07/26 | 3,310 | 3,330 | 3,260 | 3,280 | 1,782,800 |
| 2007/07/25 | 3,340 | 3,360 | 3,310 | 3,320 | 1,827,100 |
| 2007/07/24 | 3,320 | 3,370 | 3,320 | 3,360 | 1,616,900 |
| 2007/07/23 | 3,370 | 3,380 | 3,300 | 3,310 | 2,631,200 |
| 2007/07/20 | 3,360 | 3,400 | 3,350 | 3,390 | 2,522,800 |
| 2007/07/19 | 3,360 | 3,370 | 3,330 | 3,350 | 2,169,900 |
| 2007/07/18 | 3,360 | 3,370 | 3,300 | 3,320 | 3,026,900 |
| 2007/07/17 | 3,360 | 3,400 | 3,350 | 3,380 | 2,577,500 |
| 2007/07/13 | 3,340 | 3,350 | 3,320 | 3,330 | 3,276,900 |
| 2007/07/12 | 3,270 | 3,300 | 3,260 | 3,290 | 1,628,700 |
| 2007/07/11 | 3,340 | 3,350 | 3,280 | 3,310 | 2,265,800 |
| 2007/07/10 | 3,390 | 3,420 | 3,370 | 3,380 | 2,462,900 |
| 2007/07/09 | 3,310 | 3,370 | 3,300 | 3,360 | 2,981,700 |
| 2007/07/06 | 3,270 | 3,290 | 3,260 | 3,280 | 1,957,100 |
| 2007/07/05 | 3,300 | 3,310 | 3,260 | 3,270 | 1,960,000 |
| 2007/07/04 | 3,280 | 3,310 | 3,280 | 3,280 | 1,244,900 |
| 2007/07/03 | 3,310 | 3,310 | 3,280 | 3,290 | 1,877,700 |
| 2007/07/02 | 3,300 | 3,310 | 3,280 | 3,300 | 1,383,500 |
| 2007/06/29 | 3,230 | 3,290 | 3,230 | 3,270 | 1,728,700 |
| 2007/06/28 | 3,240 | 3,250 | 3,210 | 3,230 | 1,792,100 |
| 2007/06/27 | 3,250 | 3,260 | 3,210 | 3,240 | 2,412,300 |
| 2007/06/26 | 3,270 | 3,300 | 3,240 | 3,280 | 2,393,700 |
| 2007/06/25 | 3,300 | 3,320 | 3,260 | 3,280 | 2,329,200 |
| 2007/06/22 | 3,310 | 3,320 | 3,290 | 3,310 | 1,326,900 |
| 2007/06/21 | 3,360 | 3,360 | 3,310 | 3,320 | 2,101,700 |
| 2007/06/20 | 3,380 | 3,400 | 3,330 | 3,340 | 3,449,100 |
| 2007/06/19 | 3,320 | 3,370 | 3,320 | 3,360 | 5,403,500 |
| 2007/06/18 | 3,250 | 3,250 | 3,210 | 3,220 | 1,898,400 |
| 2007/06/15 | 3,250 | 3,250 | 3,200 | 3,220 | 2,816,800 |
| 2007/06/14 | 3,300 | 3,320 | 3,200 | 3,200 | 4,071,800 |
| 2007/06/13 | 3,310 | 3,330 | 3,300 | 3,300 | 1,651,100 |
| 2007/06/12 | 3,320 | 3,330 | 3,300 | 3,300 | 1,492,200 |
| 2007/06/11 | 3,320 | 3,340 | 3,300 | 3,310 | 2,032,100 |
| 2007/06/08 | 3,350 | 3,360 | 3,290 | 3,310 | 6,028,400 |
| 2007/06/07 | 3,350 | 3,380 | 3,340 | 3,370 | 3,414,900 |
| 2007/06/06 | 3,370 | 3,380 | 3,330 | 3,340 | 2,980,600 |
| 2007/06/05 | 3,310 | 3,370 | 3,300 | 3,370 | 3,054,300 |
| 2007/06/04 | 3,310 | 3,330 | 3,290 | 3,310 | 4,263,200 |
| 2007/06/01 | 3,290 | 3,330 | 3,250 | 3,270 | 3,998,800 |
| 2007/05/31 | 3,370 | 3,390 | 3,320 | 3,340 | 2,888,400 |
| 2007/05/30 | 3,400 | 3,430 | 3,360 | 3,380 | 5,673,800 |
| 2007/05/29 | 3,290 | 3,360 | 3,260 | 3,350 | 2,062,800 |
| 2007/05/28 | 3,290 | 3,300 | 3,260 | 3,290 | 1,484,600 |
| 2007/05/25 | 3,310 | 3,350 | 3,240 | 3,260 | 3,353,800 |
| 2007/05/24 | 3,350 | 3,390 | 3,310 | 3,320 | 2,979,900 |
| 2007/05/23 | 3,380 | 3,390 | 3,330 | 3,340 | 3,565,600 |
| 2007/05/22 | 3,390 | 3,420 | 3,360 | 3,390 | 3,936,200 |
| 2007/05/21 | 3,500 | 3,510 | 3,420 | 3,440 | 2,540,500 |
| 2007/05/18 | 3,560 | 3,560 | 3,510 | 3,520 | 1,685,100 |
| 2007/05/17 | 3,600 | 3,620 | 3,540 | 3,550 | 2,885,000 |
| 2007/05/16 | 3,490 | 3,580 | 3,480 | 3,540 | 3,866,200 |
| 2007/05/15 | 3,510 | 3,570 | 3,450 | 3,480 | 2,026,000 |
| 2007/05/14 | 3,470 | 3,560 | 3,460 | 3,530 | 1,914,700 |
| 2007/05/11 | 3,460 | 3,480 | 3,430 | 3,460 | 2,162,000 |
| 2007/05/10 | 3,550 | 3,560 | 3,470 | 3,470 | 3,243,800 |
| 2007/05/09 | 3,550 | 3,600 | 3,550 | 3,580 | 2,131,600 |
| 2007/05/08 | 3,570 | 3,580 | 3,520 | 3,540 | 2,308,800 |
| 2007/05/07 | 3,600 | 3,650 | 3,590 | 3,590 | 1,640,800 |
| 2007/05/02 | 3,630 | 3,660 | 3,600 | 3,610 | 1,483,000 |
| 2007/05/01 | 3,620 | 3,630 | 3,590 | 3,620 | 1,777,900 |
| 2007/04/27 | 3,570 | 3,630 | 3,560 | 3,580 | 1,874,600 |
| 2007/04/26 | 3,610 | 3,640 | 3,600 | 3,600 | 1,501,600 |
| 2007/04/25 | 3,640 | 3,660 | 3,600 | 3,600 | 1,638,400 |
| 2007/04/24 | 3,670 | 3,710 | 3,630 | 3,670 | 1,128,900 |
| 2007/04/23 | 3,720 | 3,740 | 3,660 | 3,680 | 1,439,400 |
| 2007/04/20 | 3,700 | 3,710 | 3,670 | 3,710 | 1,278,900 |
| 2007/04/19 | 3,730 | 3,750 | 3,650 | 3,680 | 2,571,200 |
| 2007/04/18 | 3,750 | 3,790 | 3,710 | 3,780 | 1,753,200 |
| 2007/04/17 | 3,760 | 3,770 | 3,690 | 3,730 | 1,943,900 |
| 2007/04/16 | 3,700 | 3,790 | 3,690 | 3,760 | 2,363,800 |
| 2007/04/13 | 3,720 | 3,750 | 3,660 | 3,660 | 2,170,700 |
| 2007/04/12 | 3,720 | 3,730 | 3,660 | 3,680 | 1,427,600 |
| 2007/04/11 | 3,700 | 3,710 | 3,650 | 3,710 | 2,637,100 |
| 2007/04/10 | 3,660 | 3,680 | 3,620 | 3,680 | 1,956,600 |
| 2007/04/09 | 3,580 | 3,670 | 3,580 | 3,640 | 1,363,600 |
| 2007/04/06 | 3,570 | 3,600 | 3,550 | 3,590 | 1,455,000 |
| 2007/04/05 | 3,600 | 3,610 | 3,550 | 3,570 | 2,229,800 |
| 2007/04/04 | 3,550 | 3,620 | 3,540 | 3,610 | 1,654,700 |
| 2007/04/03 | 3,580 | 3,590 | 3,530 | 3,540 | 2,718,900 |
| 2007/04/02 | 3,590 | 3,640 | 3,530 | 3,540 | 1,724,200 |
| 2007/03/30 | 3,590 | 3,640 | 3,570 | 3,610 | 1,776,900 |
| 2007/03/29 | 3,530 | 3,570 | 3,500 | 3,540 | 1,199,800 |
| 2007/03/28 | 3,520 | 3,640 | 3,520 | 3,560 | 2,188,800 |
| 2007/03/27 | 3,600 | 3,610 | 3,540 | 3,540 | 2,146,100 |
| 2007/03/26 | 3,700 | 3,720 | 3,610 | 3,660 | 2,540,300 |
| 2007/03/23 | 3,700 | 3,750 | 3,650 | 3,720 | 2,412,300 |
| 2007/03/22 | 3,680 | 3,690 | 3,590 | 3,660 | 2,937,600 |
| 2007/03/20 | 3,680 | 3,690 | 3,630 | 3,630 | 2,976,700 |
| 2007/03/19 | 3,570 | 3,700 | 3,550 | 3,700 | 2,749,800 |
| 2007/03/16 | 3,540 | 3,580 | 3,510 | 3,530 | 1,577,000 |
| 2007/03/15 | 3,550 | 3,610 | 3,520 | 3,590 | 2,291,200 |
| 2007/03/14 | 3,630 | 3,650 | 3,530 | 3,550 | 2,564,300 |
| 2007/03/13 | 3,760 | 3,770 | 3,660 | 3,680 | 2,005,400 |
| 2007/03/12 | 3,720 | 3,730 | 3,680 | 3,720 | 1,708,900 |
| 2007/03/09 | 3,750 | 3,750 | 3,660 | 3,660 | 4,701,400 |
| 2007/03/08 | 3,640 | 3,710 | 3,620 | 3,700 | 2,376,400 |
| 2007/03/07 | 3,640 | 3,720 | 3,610 | 3,630 | 3,488,400 |
| 2007/03/06 | 3,710 | 3,730 | 3,600 | 3,620 | 3,284,100 |
| 2007/03/05 | 3,650 | 3,720 | 3,640 | 3,680 | 2,679,100 |
| 2007/03/02 | 3,760 | 3,780 | 3,690 | 3,730 | 2,506,400 |
| 2007/03/01 | 3,790 | 3,800 | 3,740 | 3,790 | 2,594,400 |
| 2007/02/28 | 3,780 | 3,860 | 3,750 | 3,810 | 4,032,500 |
| 2007/02/27 | 3,870 | 3,960 | 3,840 | 3,930 | 1,728,600 |
| 2007/02/26 | 3,870 | 3,910 | 3,840 | 3,860 | 1,662,000 |
| 2007/02/23 | 3,930 | 3,940 | 3,870 | 3,890 | 2,017,100 |
| 2007/02/22 | 3,900 | 3,940 | 3,850 | 3,900 | 2,337,900 |
| 2007/02/21 | 3,870 | 3,890 | 3,830 | 3,860 | 2,333,700 |
| 2007/02/20 | 3,910 | 3,930 | 3,850 | 3,930 | 1,659,100 |
| 2007/02/19 | 3,930 | 3,990 | 3,910 | 3,960 | 1,749,200 |
| 2007/02/16 | 3,930 | 3,950 | 3,870 | 3,920 | 2,545,700 |
| 2007/02/15 | 3,800 | 3,960 | 3,770 | 3,950 | 6,417,000 |
| 2007/02/14 | 3,720 | 3,750 | 3,680 | 3,730 | 2,284,800 |
| 2007/02/13 | 3,670 | 3,710 | 3,630 | 3,710 | 2,236,500 |
| 2007/02/09 | 3,630 | 3,680 | 3,600 | 3,650 | 3,491,900 |
| 2007/02/08 | 3,500 | 3,620 | 3,500 | 3,610 | 3,814,100 |
| 2007/02/07 | 3,530 | 3,530 | 3,480 | 3,520 | 1,648,500 |
| 2007/02/06 | 3,530 | 3,540 | 3,500 | 3,500 | 1,866,000 |
| 2007/02/05 | 3,510 | 3,530 | 3,470 | 3,490 | 3,154,400 |
| 2007/02/02 | 3,620 | 3,620 | 3,490 | 3,510 | 4,297,500 |
| 2007/02/01 | 3,510 | 3,580 | 3,500 | 3,530 | 4,645,400 |
| 2007/01/31 | 3,400 | 3,410 | 3,310 | 3,360 | 2,328,100 |
| 2007/01/30 | 3,430 | 3,440 | 3,400 | 3,400 | 2,370,800 |
| 2007/01/29 | 3,430 | 3,450 | 3,400 | 3,430 | 2,398,600 |
| 2007/01/26 | 3,420 | 3,450 | 3,390 | 3,430 | 4,252,600 |
| 2007/01/25 | 3,510 | 3,520 | 3,420 | 3,450 | 4,384,800 |
| 2007/01/24 | 3,660 | 3,670 | 3,550 | 3,560 | 2,208,500 |
| 2007/01/23 | 3,700 | 3,720 | 3,620 | 3,660 | 2,235,500 |
| 2007/01/22 | 3,640 | 3,680 | 3,640 | 3,670 | 1,485,200 |
| 2007/01/19 | 3,630 | 3,640 | 3,550 | 3,590 | 1,722,500 |
| 2007/01/18 | 3,530 | 3,630 | 3,490 | 3,610 | 2,689,500 |
| 2007/01/17 | 3,510 | 3,540 | 3,440 | 3,500 | 2,783,000 |
| 2007/01/16 | 3,580 | 3,620 | 3,530 | 3,550 | 1,521,900 |
| 2007/01/15 | 3,620 | 3,650 | 3,580 | 3,590 | 1,340,400 |
| 2007/01/12 | 3,570 | 3,640 | 3,550 | 3,620 | 2,882,600 |
| 2007/01/11 | 3,620 | 3,650 | 3,530 | 3,550 | 1,940,700 |
| 2007/01/10 | 3,710 | 3,710 | 3,560 | 3,570 | 2,376,800 |
| 2007/01/09 | 3,730 | 3,740 | 3,690 | 3,710 | 1,977,900 |
| 2007/01/05 | 3,850 | 3,870 | 3,690 | 3,720 | 2,669,900 |
| 2007/01/04 | 3,770 | 3,830 | 3,740 | 3,820 | 815,900 |