トレンドマイクロ(4704)の株価時系列情報
トレンドマイクロ(4704)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 | 4,030 | 4,030 | 3,960 | 4,000 | 248,500 |
| 2007/12/27 | 4,140 | 4,140 | 4,040 | 4,070 | 401,500 |
| 2007/12/26 | 4,180 | 4,180 | 4,110 | 4,130 | 303,000 |
| 2007/12/25 | 4,090 | 4,170 | 4,060 | 4,150 | 604,000 |
| 2007/12/21 | 4,030 | 4,060 | 3,790 | 4,040 | 1,415,500 |
| 2007/12/20 | 4,150 | 4,160 | 4,080 | 4,090 | 439,500 |
| 2007/12/19 | 4,140 | 4,160 | 4,100 | 4,100 | 610,500 |
| 2007/12/18 | 4,150 | 4,300 | 4,140 | 4,240 | 656,500 |
| 2007/12/17 | 4,170 | 4,200 | 4,090 | 4,140 | 659,500 |
| 2007/12/14 | 4,170 | 4,310 | 4,160 | 4,230 | 2,644,000 |
| 2007/12/13 | 4,270 | 4,300 | 4,200 | 4,200 | 545,000 |
| 2007/12/12 | 4,240 | 4,370 | 4,210 | 4,340 | 651,000 |
| 2007/12/11 | 4,260 | 4,340 | 4,240 | 4,340 | 597,500 |
| 2007/12/10 | 4,350 | 4,360 | 4,210 | 4,250 | 1,025,500 |
| 2007/12/07 | 4,460 | 4,490 | 4,370 | 4,380 | 557,000 |
| 2007/12/06 | 4,360 | 4,500 | 4,340 | 4,450 | 630,000 |
| 2007/12/05 | 4,330 | 4,380 | 4,290 | 4,340 | 707,000 |
| 2007/12/04 | 4,420 | 4,460 | 4,350 | 4,390 | 602,500 |
| 2007/12/03 | 4,420 | 4,470 | 4,360 | 4,390 | 926,500 |
| 2007/11/30 | 4,340 | 4,550 | 4,340 | 4,470 | 1,172,500 |
| 2007/11/29 | 4,240 | 4,260 | 4,170 | 4,190 | 663,000 |
| 2007/11/28 | 4,330 | 4,350 | 4,190 | 4,210 | 656,500 |
| 2007/11/27 | 4,150 | 4,350 | 4,150 | 4,310 | 694,500 |
| 2007/11/26 | 4,150 | 4,340 | 4,150 | 4,240 | 726,500 |
| 2007/11/22 | 4,030 | 4,250 | 4,030 | 4,150 | 964,000 |
| 2007/11/21 | 4,290 | 4,290 | 4,130 | 4,130 | 1,244,000 |
| 2007/11/20 | 4,220 | 4,310 | 4,150 | 4,280 | 1,742,500 |
| 2007/11/19 | 4,120 | 4,180 | 4,060 | 4,120 | 543,500 |
| 2007/11/16 | 4,070 | 4,130 | 4,000 | 4,090 | 623,000 |
| 2007/11/15 | 4,230 | 4,230 | 4,050 | 4,070 | 1,006,000 |
| 2007/11/14 | 4,200 | 4,290 | 4,150 | 4,240 | 808,500 |
| 2007/11/13 | 4,230 | 4,240 | 4,070 | 4,100 | 1,299,000 |
| 2007/11/12 | 4,290 | 4,420 | 4,190 | 4,240 | 2,018,000 |
| 2007/11/09 | 4,690 | 4,690 | 4,290 | 4,290 | 2,282,500 |
| 2007/11/08 | 4,800 | 4,830 | 4,740 | 4,790 | 1,045,000 |
| 2007/11/07 | 4,840 | 4,950 | 4,840 | 4,890 | 785,500 |
| 2007/11/06 | 4,780 | 4,870 | 4,770 | 4,810 | 428,000 |
| 2007/11/05 | 4,910 | 4,930 | 4,750 | 4,770 | 610,000 |
| 2007/11/02 | 5,030 | 5,070 | 4,920 | 4,950 | 887,000 |
| 2007/11/01 | 5,140 | 5,200 | 5,040 | 5,160 | 1,090,500 |
| 2007/10/31 | 5,020 | 5,150 | 5,010 | 5,110 | 1,104,500 |
| 2007/10/30 | 4,910 | 5,020 | 4,900 | 5,020 | 551,500 |
| 2007/10/29 | 4,980 | 5,000 | 4,880 | 4,900 | 500,500 |
| 2007/10/26 | 4,920 | 5,020 | 4,900 | 5,020 | 734,000 |
| 2007/10/25 | 4,830 | 4,940 | 4,800 | 4,900 | 881,000 |
| 2007/10/24 | 4,780 | 4,860 | 4,770 | 4,780 | 543,000 |
| 2007/10/23 | 4,810 | 4,820 | 4,750 | 4,760 | 331,500 |
| 2007/10/22 | 4,830 | 4,840 | 4,710 | 4,790 | 731,000 |
| 2007/10/19 | 4,990 | 5,000 | 4,910 | 4,980 | 584,500 |
| 2007/10/18 | 5,000 | 5,020 | 4,970 | 4,990 | 660,500 |
| 2007/10/17 | 5,000 | 5,020 | 4,940 | 4,990 | 1,261,000 |
| 2007/10/16 | 5,010 | 5,030 | 4,960 | 5,010 | 1,028,500 |
| 2007/10/15 | 4,980 | 5,020 | 4,940 | 4,980 | 553,000 |
| 2007/10/12 | 4,950 | 5,030 | 4,890 | 5,010 | 2,099,500 |
| 2007/10/11 | 4,930 | 4,990 | 4,880 | 4,940 | 688,000 |
| 2007/10/10 | 4,890 | 4,940 | 4,880 | 4,930 | 845,000 |
| 2007/10/09 | 4,830 | 4,960 | 4,830 | 4,900 | 914,500 |
| 2007/10/05 | 4,910 | 4,950 | 4,820 | 4,820 | 1,106,000 |
| 2007/10/04 | 4,890 | 4,900 | 4,850 | 4,900 | 726,500 |
| 2007/10/03 | 4,980 | 4,980 | 4,860 | 4,910 | 947,500 |
| 2007/10/02 | 5,040 | 5,040 | 4,980 | 5,000 | 739,500 |
| 2007/10/01 | 4,980 | 5,140 | 4,970 | 5,050 | 1,651,500 |
| 2007/09/28 | 4,920 | 5,050 | 4,910 | 4,970 | 1,423,500 |
| 2007/09/27 | 4,900 | 4,950 | 4,860 | 4,910 | 883,500 |
| 2007/09/26 | 4,770 | 4,920 | 4,770 | 4,890 | 561,500 |
| 2007/09/25 | 4,940 | 4,950 | 4,740 | 4,770 | 1,210,000 |
| 2007/09/21 | 4,920 | 5,050 | 4,900 | 5,020 | 1,108,500 |
| 2007/09/20 | 4,880 | 4,930 | 4,860 | 4,920 | 560,500 |
| 2007/09/19 | 4,820 | 4,900 | 4,800 | 4,890 | 757,500 |
| 2007/09/18 | 4,780 | 4,830 | 4,630 | 4,670 | 853,000 |
| 2007/09/14 | 4,650 | 4,800 | 4,620 | 4,780 | 3,120,000 |
| 2007/09/13 | 4,680 | 4,680 | 4,630 | 4,650 | 365,000 |
| 2007/09/12 | 4,700 | 4,700 | 4,570 | 4,610 | 710,500 |
| 2007/09/11 | 4,550 | 4,700 | 4,520 | 4,690 | 794,500 |
| 2007/09/10 | 4,620 | 4,650 | 4,510 | 4,540 | 807,000 |
| 2007/09/07 | 4,800 | 4,830 | 4,690 | 4,710 | 673,500 |
| 2007/09/06 | 4,730 | 4,850 | 4,680 | 4,850 | 1,180,000 |
| 2007/09/05 | 4,790 | 4,840 | 4,720 | 4,720 | 1,026,500 |
| 2007/09/04 | 4,680 | 4,800 | 4,680 | 4,790 | 604,000 |
| 2007/09/03 | 4,780 | 4,800 | 4,760 | 4,780 | 661,000 |
| 2007/08/31 | 4,680 | 4,780 | 4,680 | 4,760 | 882,000 |
| 2007/08/30 | 4,650 | 4,750 | 4,640 | 4,730 | 1,008,000 |
| 2007/08/29 | 4,560 | 4,690 | 4,560 | 4,650 | 780,000 |
| 2007/08/28 | 4,560 | 4,680 | 4,560 | 4,660 | 521,000 |
| 2007/08/27 | 4,690 | 4,700 | 4,600 | 4,630 | 547,500 |
| 2007/08/24 | 4,580 | 4,700 | 4,550 | 4,660 | 1,272,500 |
| 2007/08/23 | 4,600 | 4,650 | 4,520 | 4,570 | 1,193,500 |
| 2007/08/22 | 4,420 | 4,610 | 4,420 | 4,600 | 1,721,500 |
| 2007/08/21 | 4,450 | 4,550 | 4,320 | 4,410 | 1,364,000 |
| 2007/08/20 | 4,500 | 4,620 | 4,410 | 4,450 | 1,879,500 |
| 2007/08/17 | 4,370 | 4,410 | 4,180 | 4,180 | 1,963,500 |
| 2007/08/16 | 4,150 | 4,320 | 4,080 | 4,190 | 1,980,000 |
| 2007/08/15 | 4,380 | 4,380 | 4,120 | 4,150 | 1,876,500 |
| 2007/08/14 | 4,600 | 4,600 | 4,440 | 4,480 | 1,578,000 |
| 2007/08/13 | 4,340 | 4,650 | 4,330 | 4,630 | 1,779,500 |
| 2007/08/10 | 4,670 | 4,740 | 4,530 | 4,740 | 2,986,000 |
| 2007/08/09 | 4,360 | 4,990 | 4,360 | 4,870 | 3,504,000 |
| 2007/08/08 | 4,160 | 4,600 | 4,140 | 4,560 | 3,656,500 |
| 2007/08/07 | 4,100 | 4,100 | 4,050 | 4,100 | 1,988,000 |
| 2007/08/06 | 3,530 | 3,620 | 3,520 | 3,600 | 552,000 |
| 2007/08/03 | 3,580 | 3,680 | 3,570 | 3,610 | 684,000 |
| 2007/08/02 | 3,620 | 3,630 | 3,550 | 3,630 | 866,500 |
| 2007/08/01 | 3,610 | 3,660 | 3,610 | 3,630 | 789,000 |
| 2007/07/31 | 3,630 | 3,680 | 3,600 | 3,660 | 867,500 |
| 2007/07/30 | 3,730 | 3,750 | 3,670 | 3,680 | 1,919,000 |
| 2007/07/27 | 3,770 | 3,850 | 3,750 | 3,800 | 1,078,500 |
| 2007/07/26 | 3,800 | 3,840 | 3,790 | 3,800 | 413,500 |
| 2007/07/25 | 3,780 | 3,850 | 3,770 | 3,800 | 433,500 |
| 2007/07/24 | 3,800 | 3,870 | 3,790 | 3,810 | 789,500 |
| 2007/07/23 | 3,800 | 3,830 | 3,730 | 3,800 | 798,000 |
| 2007/07/20 | 3,880 | 3,900 | 3,820 | 3,850 | 594,500 |
| 2007/07/19 | 3,990 | 4,000 | 3,900 | 3,920 | 388,000 |
| 2007/07/18 | 3,940 | 3,980 | 3,920 | 3,940 | 516,500 |
| 2007/07/17 | 4,030 | 4,060 | 3,980 | 3,990 | 625,500 |
| 2007/07/13 | 4,000 | 4,110 | 3,990 | 4,080 | 1,822,500 |
| 2007/07/12 | 3,980 | 4,030 | 3,940 | 3,950 | 722,500 |
| 2007/07/11 | 3,990 | 4,000 | 3,930 | 3,950 | 315,500 |
| 2007/07/10 | 3,990 | 4,040 | 3,980 | 4,000 | 438,500 |
| 2007/07/09 | 3,900 | 4,080 | 3,860 | 4,020 | 1,245,000 |
| 2007/07/06 | 3,880 | 3,910 | 3,830 | 3,870 | 433,000 |
| 2007/07/05 | 3,870 | 3,930 | 3,860 | 3,910 | 1,200,500 |
| 2007/07/04 | 3,830 | 3,850 | 3,810 | 3,820 | 760,000 |
| 2007/07/03 | 3,900 | 3,920 | 3,840 | 3,860 | 1,141,500 |
| 2007/07/02 | 3,990 | 4,020 | 3,920 | 3,920 | 732,000 |
| 2007/06/29 | 4,000 | 4,010 | 3,960 | 3,980 | 665,000 |
| 2007/06/28 | 3,970 | 4,040 | 3,960 | 4,000 | 704,500 |
| 2007/06/27 | 3,960 | 4,040 | 3,950 | 4,010 | 1,555,000 |
| 2007/06/26 | 4,220 | 4,230 | 4,060 | 4,060 | 1,466,000 |
| 2007/06/25 | 4,220 | 4,290 | 4,220 | 4,250 | 500,500 |
| 2007/06/22 | 4,230 | 4,270 | 4,220 | 4,270 | 438,000 |
| 2007/06/21 | 4,170 | 4,290 | 4,160 | 4,280 | 925,000 |
| 2007/06/20 | 4,190 | 4,210 | 4,120 | 4,160 | 586,500 |
| 2007/06/19 | 4,140 | 4,210 | 4,140 | 4,210 | 650,000 |
| 2007/06/18 | 4,130 | 4,190 | 4,120 | 4,160 | 569,500 |
| 2007/06/15 | 4,100 | 4,150 | 4,090 | 4,110 | 926,500 |
| 2007/06/14 | 4,050 | 4,100 | 4,030 | 4,080 | 434,500 |
| 2007/06/13 | 4,080 | 4,130 | 4,080 | 4,080 | 497,500 |
| 2007/06/12 | 4,130 | 4,160 | 4,120 | 4,130 | 580,000 |
| 2007/06/11 | 4,120 | 4,130 | 4,070 | 4,090 | 572,500 |
| 2007/06/08 | 4,040 | 4,110 | 4,010 | 4,090 | 2,977,000 |
| 2007/06/07 | 4,020 | 4,080 | 3,990 | 4,070 | 602,500 |
| 2007/06/06 | 4,000 | 4,050 | 3,990 | 4,020 | 507,500 |
| 2007/06/05 | 4,030 | 4,070 | 3,970 | 3,990 | 906,000 |
| 2007/06/04 | 4,020 | 4,040 | 3,980 | 4,030 | 417,500 |
| 2007/06/01 | 4,030 | 4,040 | 3,990 | 4,010 | 512,500 |
| 2007/05/31 | 3,930 | 4,010 | 3,910 | 4,010 | 1,169,000 |
| 2007/05/30 | 3,870 | 3,930 | 3,860 | 3,880 | 515,500 |
| 2007/05/29 | 3,890 | 3,960 | 3,870 | 3,920 | 794,000 |
| 2007/05/28 | 3,850 | 3,910 | 3,810 | 3,880 | 730,500 |
| 2007/05/25 | 3,760 | 3,820 | 3,760 | 3,810 | 476,000 |
| 2007/05/24 | 3,810 | 3,830 | 3,750 | 3,820 | 679,500 |
| 2007/05/23 | 3,790 | 3,830 | 3,770 | 3,770 | 524,000 |
| 2007/05/22 | 3,750 | 3,830 | 3,720 | 3,760 | 1,045,000 |
| 2007/05/21 | 3,750 | 3,920 | 3,750 | 3,900 | 999,000 |
| 2007/05/18 | 3,720 | 3,770 | 3,680 | 3,760 | 883,000 |
| 2007/05/17 | 3,650 | 3,710 | 3,650 | 3,680 | 703,000 |
| 2007/05/16 | 3,670 | 3,680 | 3,640 | 3,670 | 641,000 |
| 2007/05/15 | 3,700 | 3,730 | 3,700 | 3,720 | 579,000 |
| 2007/05/14 | 3,800 | 3,800 | 3,730 | 3,740 | 488,500 |
| 2007/05/11 | 3,720 | 3,790 | 3,710 | 3,790 | 1,130,000 |
| 2007/05/10 | 3,710 | 3,740 | 3,680 | 3,720 | 870,000 |
| 2007/05/09 | 3,750 | 3,780 | 3,730 | 3,760 | 610,500 |
| 2007/05/08 | 3,760 | 3,780 | 3,720 | 3,780 | 813,000 |
| 2007/05/07 | 3,750 | 3,790 | 3,720 | 3,770 | 1,057,500 |
| 2007/05/02 | 3,690 | 3,740 | 3,650 | 3,720 | 851,500 |
| 2007/05/01 | 3,700 | 3,700 | 3,630 | 3,690 | 1,880,500 |
| 2007/04/27 | 3,740 | 3,770 | 3,710 | 3,750 | 1,227,500 |
| 2007/04/26 | 3,790 | 3,810 | 3,730 | 3,790 | 1,187,000 |
| 2007/04/25 | 3,690 | 3,790 | 3,670 | 3,760 | 2,126,000 |
| 2007/04/24 | 3,530 | 3,710 | 3,510 | 3,710 | 2,234,500 |
| 2007/04/23 | 3,490 | 3,550 | 3,470 | 3,510 | 830,500 |
| 2007/04/20 | 3,470 | 3,480 | 3,450 | 3,480 | 620,500 |
| 2007/04/19 | 3,450 | 3,480 | 3,400 | 3,480 | 1,054,500 |
| 2007/04/18 | 3,470 | 3,530 | 3,440 | 3,530 | 889,000 |
| 2007/04/17 | 3,500 | 3,500 | 3,450 | 3,460 | 873,500 |
| 2007/04/16 | 3,380 | 3,500 | 3,360 | 3,490 | 985,500 |
| 2007/04/13 | 3,400 | 3,430 | 3,360 | 3,380 | 887,500 |
| 2007/04/12 | 3,400 | 3,410 | 3,350 | 3,370 | 569,000 |
| 2007/04/11 | 3,420 | 3,430 | 3,390 | 3,400 | 488,500 |
| 2007/04/10 | 3,420 | 3,440 | 3,400 | 3,430 | 768,000 |
| 2007/04/09 | 3,430 | 3,470 | 3,420 | 3,450 | 458,500 |
| 2007/04/06 | 3,480 | 3,490 | 3,360 | 3,420 | 884,500 |
| 2007/04/05 | 3,470 | 3,530 | 3,460 | 3,510 | 1,523,000 |
| 2007/04/04 | 3,410 | 3,470 | 3,410 | 3,450 | 1,605,000 |
| 2007/04/03 | 3,350 | 3,420 | 3,330 | 3,360 | 2,015,500 |
| 2007/04/02 | 3,240 | 3,290 | 3,240 | 3,270 | 1,400,000 |
| 2007/03/30 | 3,220 | 3,230 | 3,180 | 3,220 | 1,553,000 |
| 2007/03/29 | 3,150 | 3,220 | 3,150 | 3,210 | 1,607,000 |
| 2007/03/28 | 3,040 | 3,140 | 3,020 | 3,140 | 1,184,500 |
| 2007/03/27 | 3,030 | 3,060 | 3,030 | 3,040 | 1,259,500 |
| 2007/03/26 | 3,010 | 3,070 | 2,995 | 3,040 | 728,000 |
| 2007/03/23 | 3,070 | 3,080 | 2,995 | 3,020 | 566,000 |
| 2007/03/22 | 3,090 | 3,090 | 3,050 | 3,070 | 935,500 |
| 2007/03/20 | 2,955 | 3,020 | 2,955 | 3,000 | 648,000 |
| 2007/03/19 | 2,855 | 2,980 | 2,855 | 2,950 | 1,296,000 |
| 2007/03/16 | 2,900 | 2,950 | 2,855 | 2,915 | 1,418,000 |
| 2007/03/15 | 2,985 | 2,985 | 2,930 | 2,945 | 846,000 |
| 2007/03/14 | 2,960 | 3,000 | 2,960 | 2,980 | 1,065,000 |
| 2007/03/13 | 3,060 | 3,090 | 3,040 | 3,050 | 694,000 |
| 2007/03/12 | 3,110 | 3,120 | 3,040 | 3,070 | 893,000 |
| 2007/03/09 | 3,130 | 3,130 | 3,080 | 3,120 | 3,642,000 |
| 2007/03/08 | 3,030 | 3,090 | 3,000 | 3,090 | 1,113,000 |
| 2007/03/07 | 3,100 | 3,110 | 3,010 | 3,020 | 1,477,500 |
| 2007/03/06 | 3,100 | 3,170 | 3,050 | 3,070 | 1,597,500 |
| 2007/03/05 | 3,200 | 3,200 | 3,060 | 3,100 | 1,045,000 |
| 2007/03/02 | 3,340 | 3,350 | 3,240 | 3,300 | 936,000 |
| 2007/03/01 | 3,300 | 3,360 | 3,270 | 3,320 | 1,561,500 |
| 2007/02/28 | 3,300 | 3,460 | 3,290 | 3,350 | 2,273,500 |
| 2007/02/27 | 3,460 | 3,470 | 3,390 | 3,400 | 1,087,000 |
| 2007/02/26 | 3,500 | 3,520 | 3,430 | 3,460 | 1,028,500 |
| 2007/02/23 | 3,450 | 3,540 | 3,420 | 3,540 | 2,094,000 |
| 2007/02/22 | 3,370 | 3,370 | 3,320 | 3,340 | 1,611,500 |
| 2007/02/21 | 3,360 | 3,380 | 3,350 | 3,360 | 590,000 |
| 2007/02/20 | 3,380 | 3,400 | 3,340 | 3,350 | 997,500 |
| 2007/02/19 | 3,310 | 3,360 | 3,270 | 3,340 | 1,284,500 |
| 2007/02/16 | 3,230 | 3,330 | 3,200 | 3,300 | 1,843,500 |
| 2007/02/15 | 3,200 | 3,200 | 3,110 | 3,130 | 718,500 |
| 2007/02/14 | 3,010 | 3,100 | 3,010 | 3,100 | 996,000 |
| 2007/02/13 | 3,030 | 3,070 | 3,010 | 3,030 | 975,500 |
| 2007/02/09 | 3,120 | 3,170 | 3,070 | 3,140 | 1,217,500 |
| 2007/02/08 | 3,100 | 3,150 | 3,080 | 3,120 | 693,500 |
| 2007/02/07 | 3,150 | 3,200 | 3,060 | 3,110 | 908,000 |
| 2007/02/06 | 3,160 | 3,200 | 3,150 | 3,160 | 570,500 |
| 2007/02/05 | 3,240 | 3,240 | 3,160 | 3,180 | 859,000 |
| 2007/02/02 | 3,250 | 3,260 | 3,200 | 3,220 | 795,500 |
| 2007/02/01 | 3,280 | 3,290 | 3,250 | 3,260 | 723,500 |
| 2007/01/31 | 3,320 | 3,340 | 3,280 | 3,300 | 622,500 |
| 2007/01/30 | 3,310 | 3,340 | 3,310 | 3,330 | 569,000 |
| 2007/01/29 | 3,380 | 3,390 | 3,320 | 3,330 | 701,000 |
| 2007/01/26 | 3,400 | 3,400 | 3,380 | 3,400 | 420,500 |
| 2007/01/25 | 3,460 | 3,460 | 3,390 | 3,420 | 680,000 |
| 2007/01/24 | 3,450 | 3,470 | 3,400 | 3,410 | 565,000 |
| 2007/01/23 | 3,410 | 3,420 | 3,380 | 3,400 | 516,500 |
| 2007/01/22 | 3,390 | 3,460 | 3,380 | 3,420 | 875,500 |
| 2007/01/19 | 3,320 | 3,380 | 3,300 | 3,370 | 1,402,500 |
| 2007/01/18 | 3,340 | 3,360 | 3,310 | 3,340 | 1,013,500 |
| 2007/01/17 | 3,340 | 3,370 | 3,310 | 3,340 | 1,280,500 |
| 2007/01/16 | 3,420 | 3,450 | 3,380 | 3,390 | 623,500 |
| 2007/01/15 | 3,460 | 3,490 | 3,440 | 3,440 | 446,500 |
| 2007/01/12 | 3,460 | 3,490 | 3,440 | 3,450 | 1,016,500 |
| 2007/01/11 | 3,490 | 3,500 | 3,420 | 3,450 | 427,500 |
| 2007/01/10 | 3,530 | 3,530 | 3,460 | 3,490 | 495,500 |
| 2007/01/09 | 3,470 | 3,540 | 3,460 | 3,540 | 401,500 |
| 2007/01/05 | 3,470 | 3,530 | 3,450 | 3,500 | 755,000 |
| 2007/01/04 | 3,480 | 3,490 | 3,450 | 3,460 | 292,500 |