コニカミノルタ(4902)の株価時系列情報
コニカミノルタ(4902)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 | 1,978 | 1,994 | 1,967 | 1,979 | 1,961,000 |
| 2007/12/27 | 2,080 | 2,095 | 2,055 | 2,055 | 1,434,000 |
| 2007/12/26 | 2,055 | 2,065 | 2,040 | 2,065 | 1,188,500 |
| 2007/12/25 | 2,060 | 2,060 | 2,020 | 2,030 | 972,500 |
| 2007/12/21 | 1,965 | 2,020 | 1,957 | 2,010 | 3,950,500 |
| 2007/12/20 | 2,000 | 2,005 | 1,933 | 1,935 | 4,829,000 |
| 2007/12/19 | 2,000 | 2,025 | 1,995 | 2,010 | 2,859,000 |
| 2007/12/18 | 2,025 | 2,040 | 2,005 | 2,040 | 2,992,500 |
| 2007/12/17 | 2,095 | 2,100 | 2,040 | 2,045 | 1,982,000 |
| 2007/12/14 | 2,115 | 2,155 | 2,115 | 2,135 | 5,325,000 |
| 2007/12/13 | 2,170 | 2,195 | 2,130 | 2,130 | 3,075,000 |
| 2007/12/12 | 2,145 | 2,170 | 2,125 | 2,165 | 3,182,000 |
| 2007/12/11 | 2,145 | 2,190 | 2,130 | 2,185 | 3,218,500 |
| 2007/12/10 | 2,115 | 2,130 | 2,060 | 2,130 | 2,561,000 |
| 2007/12/07 | 2,095 | 2,110 | 2,075 | 2,075 | 2,402,500 |
| 2007/12/06 | 2,090 | 2,110 | 2,055 | 2,070 | 3,600,000 |
| 2007/12/05 | 2,080 | 2,100 | 2,050 | 2,085 | 3,851,000 |
| 2007/12/04 | 2,085 | 2,100 | 2,080 | 2,080 | 2,376,000 |
| 2007/12/03 | 2,070 | 2,100 | 2,060 | 2,070 | 1,984,000 |
| 2007/11/30 | 2,100 | 2,130 | 2,090 | 2,100 | 2,801,000 |
| 2007/11/29 | 2,145 | 2,160 | 2,120 | 2,135 | 2,321,000 |
| 2007/11/28 | 2,130 | 2,135 | 2,065 | 2,080 | 2,658,000 |
| 2007/11/27 | 2,115 | 2,120 | 2,055 | 2,120 | 3,520,000 |
| 2007/11/26 | 2,080 | 2,135 | 2,075 | 2,120 | 3,174,500 |
| 2007/11/22 | 1,992 | 2,050 | 1,990 | 2,040 | 3,639,500 |
| 2007/11/21 | 2,055 | 2,065 | 2,000 | 2,005 | 5,872,000 |
| 2007/11/20 | 2,005 | 2,070 | 2,000 | 2,065 | 3,370,500 |
| 2007/11/19 | 2,055 | 2,110 | 2,045 | 2,085 | 3,275,500 |
| 2007/11/16 | 2,020 | 2,050 | 2,010 | 2,030 | 2,478,000 |
| 2007/11/15 | 2,020 | 2,070 | 2,005 | 2,035 | 3,426,000 |
| 2007/11/14 | 1,990 | 2,030 | 1,982 | 2,010 | 3,843,500 |
| 2007/11/13 | 1,979 | 2,015 | 1,951 | 1,974 | 4,243,500 |
| 2007/11/12 | 2,005 | 2,030 | 1,956 | 1,989 | 5,935,500 |
| 2007/11/09 | 2,105 | 2,115 | 2,060 | 2,065 | 3,669,500 |
| 2007/11/08 | 2,095 | 2,160 | 2,090 | 2,105 | 3,366,000 |
| 2007/11/07 | 2,135 | 2,205 | 2,125 | 2,135 | 6,247,000 |
| 2007/11/06 | 2,150 | 2,185 | 2,120 | 2,130 | 3,462,000 |
| 2007/11/05 | 2,200 | 2,215 | 2,170 | 2,195 | 5,768,000 |
| 2007/11/02 | 2,280 | 2,290 | 2,125 | 2,160 | 10,797,000 |
| 2007/11/01 | 2,015 | 2,060 | 2,010 | 2,040 | 2,089,500 |
| 2007/10/31 | 1,930 | 2,000 | 1,927 | 2,000 | 1,848,500 |
| 2007/10/30 | 1,960 | 1,973 | 1,955 | 1,971 | 1,725,000 |
| 2007/10/29 | 1,936 | 1,991 | 1,936 | 1,989 | 2,016,000 |
| 2007/10/26 | 1,932 | 1,938 | 1,914 | 1,936 | 1,589,500 |
| 2007/10/25 | 1,924 | 1,945 | 1,916 | 1,925 | 2,202,500 |
| 2007/10/24 | 1,916 | 1,927 | 1,891 | 1,898 | 2,561,000 |
| 2007/10/23 | 1,870 | 1,895 | 1,868 | 1,880 | 2,709,000 |
| 2007/10/22 | 1,920 | 1,927 | 1,888 | 1,918 | 2,765,500 |
| 2007/10/19 | 1,971 | 1,983 | 1,942 | 1,955 | 2,858,000 |
| 2007/10/18 | 1,964 | 1,988 | 1,956 | 1,979 | 1,782,500 |
| 2007/10/17 | 1,978 | 1,986 | 1,933 | 1,965 | 2,376,500 |
| 2007/10/16 | 1,997 | 2,005 | 1,969 | 1,977 | 1,600,000 |
| 2007/10/15 | 2,045 | 2,050 | 1,997 | 1,997 | 1,904,000 |
| 2007/10/12 | 2,075 | 2,075 | 1,993 | 2,010 | 4,591,500 |
| 2007/10/11 | 2,000 | 2,095 | 2,000 | 2,080 | 2,925,500 |
| 2007/10/10 | 2,005 | 2,020 | 1,986 | 1,998 | 1,479,000 |
| 2007/10/09 | 2,000 | 2,020 | 1,973 | 1,981 | 1,688,500 |
| 2007/10/05 | 2,030 | 2,030 | 1,971 | 1,971 | 4,558,500 |
| 2007/10/04 | 1,999 | 2,055 | 1,969 | 2,010 | 4,241,500 |
| 2007/10/03 | 1,967 | 2,005 | 1,943 | 2,005 | 2,781,500 |
| 2007/10/02 | 1,974 | 1,995 | 1,967 | 1,983 | 2,896,000 |
| 2007/10/01 | 1,937 | 1,942 | 1,905 | 1,922 | 3,771,500 |
| 2007/09/28 | 1,943 | 1,967 | 1,928 | 1,947 | 2,951,500 |
| 2007/09/27 | 1,905 | 1,931 | 1,872 | 1,928 | 2,506,500 |
| 2007/09/26 | 1,895 | 1,895 | 1,867 | 1,882 | 1,663,000 |
| 2007/09/25 | 1,805 | 1,891 | 1,787 | 1,877 | 2,755,500 |
| 2007/09/21 | 1,898 | 1,899 | 1,842 | 1,850 | 3,720,500 |
| 2007/09/20 | 1,898 | 1,934 | 1,874 | 1,928 | 3,341,000 |
| 2007/09/19 | 1,870 | 1,902 | 1,854 | 1,899 | 3,932,500 |
| 2007/09/18 | 1,837 | 1,847 | 1,791 | 1,803 | 2,872,500 |
| 2007/09/14 | 1,783 | 1,862 | 1,770 | 1,856 | 7,304,500 |
| 2007/09/13 | 1,758 | 1,774 | 1,750 | 1,765 | 4,469,500 |
| 2007/09/12 | 1,702 | 1,729 | 1,686 | 1,704 | 2,798,500 |
| 2007/09/11 | 1,681 | 1,696 | 1,666 | 1,685 | 2,074,500 |
| 2007/09/10 | 1,702 | 1,708 | 1,681 | 1,701 | 2,551,000 |
| 2007/09/07 | 1,766 | 1,785 | 1,723 | 1,743 | 2,499,000 |
| 2007/09/06 | 1,740 | 1,786 | 1,721 | 1,786 | 2,062,000 |
| 2007/09/05 | 1,822 | 1,829 | 1,760 | 1,767 | 3,045,500 |
| 2007/09/04 | 1,778 | 1,830 | 1,765 | 1,815 | 2,675,500 |
| 2007/09/03 | 1,819 | 1,833 | 1,780 | 1,802 | 2,201,000 |
| 2007/08/31 | 1,770 | 1,818 | 1,754 | 1,818 | 2,421,500 |
| 2007/08/30 | 1,743 | 1,759 | 1,734 | 1,752 | 1,720,000 |
| 2007/08/29 | 1,720 | 1,728 | 1,691 | 1,726 | 3,011,500 |
| 2007/08/28 | 1,750 | 1,765 | 1,736 | 1,744 | 2,224,500 |
| 2007/08/27 | 1,799 | 1,808 | 1,759 | 1,765 | 2,247,000 |
| 2007/08/24 | 1,752 | 1,796 | 1,742 | 1,790 | 3,234,500 |
| 2007/08/23 | 1,741 | 1,780 | 1,728 | 1,751 | 2,593,000 |
| 2007/08/22 | 1,685 | 1,716 | 1,655 | 1,692 | 2,455,000 |
| 2007/08/21 | 1,634 | 1,724 | 1,633 | 1,715 | 5,360,000 |
| 2007/08/20 | 1,700 | 1,702 | 1,612 | 1,633 | 6,051,500 |
| 2007/08/17 | 1,773 | 1,773 | 1,503 | 1,532 | 11,216,500 |
| 2007/08/16 | 1,810 | 1,811 | 1,695 | 1,749 | 6,592,000 |
| 2007/08/15 | 1,885 | 1,898 | 1,834 | 1,840 | 3,636,500 |
| 2007/08/14 | 1,900 | 1,923 | 1,893 | 1,920 | 4,924,500 |
| 2007/08/13 | 1,850 | 1,888 | 1,839 | 1,870 | 4,643,000 |
| 2007/08/10 | 1,805 | 1,822 | 1,768 | 1,778 | 6,637,500 |
| 2007/08/09 | 1,914 | 1,927 | 1,813 | 1,887 | 5,864,000 |
| 2007/08/08 | 1,897 | 1,914 | 1,872 | 1,899 | 5,878,000 |
| 2007/08/07 | 1,818 | 1,840 | 1,817 | 1,826 | 4,134,500 |
| 2007/08/06 | 1,813 | 1,828 | 1,800 | 1,811 | 4,878,000 |
| 2007/08/03 | 1,790 | 1,836 | 1,780 | 1,781 | 6,677,000 |
| 2007/08/02 | 1,756 | 1,767 | 1,699 | 1,738 | 4,564,000 |
| 2007/08/01 | 1,771 | 1,787 | 1,732 | 1,735 | 3,502,000 |
| 2007/07/31 | 1,775 | 1,781 | 1,750 | 1,771 | 3,577,500 |
| 2007/07/30 | 1,750 | 1,756 | 1,723 | 1,745 | 3,656,500 |
| 2007/07/27 | 1,753 | 1,781 | 1,753 | 1,780 | 4,604,000 |
| 2007/07/26 | 1,822 | 1,835 | 1,798 | 1,808 | 5,283,000 |
| 2007/07/25 | 1,833 | 1,852 | 1,827 | 1,848 | 2,662,500 |
| 2007/07/24 | 1,883 | 1,895 | 1,844 | 1,863 | 3,302,500 |
| 2007/07/23 | 1,899 | 1,905 | 1,874 | 1,878 | 3,032,000 |
| 2007/07/20 | 1,960 | 1,985 | 1,921 | 1,929 | 4,709,500 |
| 2007/07/19 | 1,924 | 1,939 | 1,915 | 1,927 | 3,024,500 |
| 2007/07/18 | 1,923 | 1,927 | 1,900 | 1,921 | 4,298,000 |
| 2007/07/17 | 1,902 | 1,927 | 1,900 | 1,923 | 3,371,000 |
| 2007/07/13 | 1,916 | 1,918 | 1,900 | 1,902 | 5,588,500 |
| 2007/07/12 | 1,857 | 1,866 | 1,817 | 1,826 | 3,643,000 |
| 2007/07/11 | 1,892 | 1,892 | 1,851 | 1,853 | 3,723,500 |
| 2007/07/10 | 1,893 | 1,926 | 1,892 | 1,922 | 3,431,000 |
| 2007/07/09 | 1,897 | 1,903 | 1,855 | 1,885 | 3,616,500 |
| 2007/07/06 | 1,885 | 1,899 | 1,874 | 1,898 | 5,272,000 |
| 2007/07/05 | 1,913 | 1,929 | 1,908 | 1,915 | 4,220,000 |
| 2007/07/04 | 1,919 | 1,936 | 1,895 | 1,931 | 3,486,500 |
| 2007/07/03 | 1,899 | 1,940 | 1,896 | 1,918 | 8,062,000 |
| 2007/07/02 | 1,833 | 1,880 | 1,830 | 1,869 | 4,431,500 |
| 2007/06/29 | 1,790 | 1,824 | 1,765 | 1,819 | 2,475,500 |
| 2007/06/28 | 1,790 | 1,794 | 1,776 | 1,778 | 2,532,500 |
| 2007/06/27 | 1,791 | 1,793 | 1,756 | 1,768 | 2,797,000 |
| 2007/06/26 | 1,825 | 1,825 | 1,805 | 1,807 | 1,530,500 |
| 2007/06/25 | 1,848 | 1,848 | 1,800 | 1,806 | 3,170,000 |
| 2007/06/22 | 1,809 | 1,854 | 1,804 | 1,848 | 3,865,500 |
| 2007/06/21 | 1,790 | 1,817 | 1,783 | 1,812 | 2,403,000 |
| 2007/06/20 | 1,800 | 1,807 | 1,776 | 1,789 | 3,199,500 |
| 2007/06/19 | 1,809 | 1,822 | 1,802 | 1,817 | 3,764,500 |
| 2007/06/18 | 1,764 | 1,814 | 1,762 | 1,805 | 3,829,000 |
| 2007/06/15 | 1,780 | 1,789 | 1,751 | 1,753 | 3,355,000 |
| 2007/06/14 | 1,775 | 1,789 | 1,762 | 1,766 | 2,784,500 |
| 2007/06/13 | 1,731 | 1,765 | 1,707 | 1,757 | 5,533,500 |
| 2007/06/12 | 1,699 | 1,748 | 1,694 | 1,730 | 5,500,000 |
| 2007/06/11 | 1,675 | 1,689 | 1,661 | 1,685 | 2,263,000 |
| 2007/06/08 | 1,675 | 1,693 | 1,651 | 1,677 | 6,012,000 |
| 2007/06/07 | 1,665 | 1,689 | 1,647 | 1,684 | 3,783,000 |
| 2007/06/06 | 1,682 | 1,692 | 1,669 | 1,683 | 3,797,000 |
| 2007/06/05 | 1,670 | 1,674 | 1,660 | 1,674 | 2,323,500 |
| 2007/06/04 | 1,691 | 1,691 | 1,664 | 1,670 | 2,298,000 |
| 2007/06/01 | 1,670 | 1,683 | 1,665 | 1,677 | 2,562,000 |
| 2007/05/31 | 1,663 | 1,667 | 1,639 | 1,655 | 3,377,000 |
| 2007/05/30 | 1,655 | 1,663 | 1,648 | 1,652 | 3,518,500 |
| 2007/05/29 | 1,662 | 1,666 | 1,646 | 1,657 | 2,682,500 |
| 2007/05/28 | 1,649 | 1,675 | 1,645 | 1,670 | 2,700,000 |
| 2007/05/25 | 1,646 | 1,646 | 1,625 | 1,641 | 2,679,000 |
| 2007/05/24 | 1,648 | 1,648 | 1,609 | 1,637 | 5,663,000 |
| 2007/05/23 | 1,640 | 1,658 | 1,634 | 1,641 | 4,383,000 |
| 2007/05/22 | 1,598 | 1,624 | 1,596 | 1,616 | 3,506,000 |
| 2007/05/21 | 1,605 | 1,618 | 1,591 | 1,612 | 4,803,000 |
| 2007/05/18 | 1,594 | 1,606 | 1,581 | 1,590 | 4,630,500 |
| 2007/05/17 | 1,537 | 1,582 | 1,537 | 1,580 | 5,662,500 |
| 2007/05/16 | 1,550 | 1,551 | 1,516 | 1,524 | 4,275,000 |
| 2007/05/15 | 1,566 | 1,570 | 1,541 | 1,557 | 3,854,000 |
| 2007/05/14 | 1,595 | 1,598 | 1,575 | 1,589 | 7,160,500 |
| 2007/05/11 | 1,665 | 1,665 | 1,569 | 1,574 | 8,949,000 |
| 2007/05/10 | 1,695 | 1,705 | 1,685 | 1,704 | 3,139,500 |
| 2007/05/09 | 1,660 | 1,682 | 1,660 | 1,678 | 2,169,000 |
| 2007/05/08 | 1,676 | 1,678 | 1,655 | 1,672 | 2,068,000 |
| 2007/05/07 | 1,670 | 1,690 | 1,663 | 1,686 | 2,046,500 |
| 2007/05/02 | 1,660 | 1,664 | 1,635 | 1,658 | 1,750,500 |
| 2007/05/01 | 1,653 | 1,662 | 1,645 | 1,650 | 3,318,000 |
| 2007/04/27 | 1,642 | 1,646 | 1,625 | 1,646 | 2,614,500 |
| 2007/04/26 | 1,640 | 1,648 | 1,632 | 1,641 | 2,298,500 |
| 2007/04/25 | 1,636 | 1,637 | 1,611 | 1,618 | 2,873,000 |
| 2007/04/24 | 1,636 | 1,654 | 1,626 | 1,645 | 2,444,000 |
| 2007/04/23 | 1,677 | 1,681 | 1,636 | 1,641 | 3,614,000 |
| 2007/04/20 | 1,650 | 1,673 | 1,644 | 1,667 | 2,683,500 |
| 2007/04/19 | 1,672 | 1,672 | 1,628 | 1,645 | 4,838,000 |
| 2007/04/18 | 1,683 | 1,703 | 1,679 | 1,689 | 2,832,000 |
| 2007/04/17 | 1,717 | 1,720 | 1,683 | 1,695 | 5,786,500 |
| 2007/04/16 | 1,650 | 1,698 | 1,647 | 1,693 | 5,727,500 |
| 2007/04/13 | 1,631 | 1,640 | 1,625 | 1,637 | 4,437,000 |
| 2007/04/12 | 1,640 | 1,640 | 1,595 | 1,615 | 4,033,000 |
| 2007/04/11 | 1,642 | 1,642 | 1,629 | 1,633 | 2,724,000 |
| 2007/04/10 | 1,628 | 1,638 | 1,616 | 1,629 | 4,063,500 |
| 2007/04/09 | 1,612 | 1,622 | 1,606 | 1,621 | 2,037,500 |
| 2007/04/06 | 1,591 | 1,605 | 1,590 | 1,600 | 2,255,000 |
| 2007/04/05 | 1,588 | 1,592 | 1,576 | 1,588 | 3,232,500 |
| 2007/04/04 | 1,591 | 1,598 | 1,578 | 1,594 | 4,668,000 |
| 2007/04/03 | 1,563 | 1,598 | 1,557 | 1,594 | 6,363,500 |
| 2007/04/02 | 1,555 | 1,585 | 1,549 | 1,551 | 4,713,500 |
| 2007/03/30 | 1,568 | 1,570 | 1,545 | 1,548 | 1,889,500 |
| 2007/03/29 | 1,522 | 1,554 | 1,513 | 1,545 | 3,471,000 |
| 2007/03/28 | 1,550 | 1,553 | 1,533 | 1,545 | 3,903,000 |
| 2007/03/27 | 1,567 | 1,578 | 1,543 | 1,557 | 6,317,500 |
| 2007/03/26 | 1,542 | 1,545 | 1,532 | 1,540 | 1,511,500 |
| 2007/03/23 | 1,525 | 1,542 | 1,521 | 1,540 | 2,581,500 |
| 2007/03/22 | 1,526 | 1,535 | 1,514 | 1,523 | 3,913,000 |
| 2007/03/20 | 1,531 | 1,541 | 1,520 | 1,528 | 2,848,000 |
| 2007/03/19 | 1,528 | 1,535 | 1,520 | 1,533 | 3,233,000 |
| 2007/03/16 | 1,487 | 1,528 | 1,485 | 1,516 | 5,509,500 |
| 2007/03/15 | 1,505 | 1,514 | 1,485 | 1,508 | 4,822,500 |
| 2007/03/14 | 1,472 | 1,500 | 1,472 | 1,497 | 8,079,000 |
| 2007/03/13 | 1,498 | 1,523 | 1,489 | 1,518 | 7,952,500 |
| 2007/03/12 | 1,475 | 1,502 | 1,474 | 1,496 | 6,385,500 |
| 2007/03/09 | 1,444 | 1,459 | 1,440 | 1,452 | 6,811,500 |
| 2007/03/08 | 1,382 | 1,428 | 1,375 | 1,424 | 5,958,000 |
| 2007/03/07 | 1,464 | 1,468 | 1,397 | 1,401 | 6,648,000 |
| 2007/03/06 | 1,428 | 1,465 | 1,426 | 1,457 | 3,208,000 |
| 2007/03/05 | 1,472 | 1,472 | 1,420 | 1,425 | 3,141,000 |
| 2007/03/02 | 1,526 | 1,526 | 1,475 | 1,478 | 3,842,000 |
| 2007/03/01 | 1,513 | 1,531 | 1,509 | 1,528 | 4,028,000 |
| 2007/02/28 | 1,485 | 1,519 | 1,481 | 1,518 | 5,022,000 |
| 2007/02/27 | 1,520 | 1,542 | 1,520 | 1,538 | 3,756,000 |
| 2007/02/26 | 1,531 | 1,542 | 1,507 | 1,514 | 3,568,000 |
| 2007/02/23 | 1,542 | 1,545 | 1,528 | 1,531 | 2,865,500 |
| 2007/02/22 | 1,550 | 1,556 | 1,543 | 1,545 | 1,991,500 |
| 2007/02/21 | 1,544 | 1,552 | 1,538 | 1,542 | 1,992,000 |
| 2007/02/20 | 1,564 | 1,567 | 1,543 | 1,551 | 1,706,500 |
| 2007/02/19 | 1,567 | 1,581 | 1,562 | 1,568 | 1,610,500 |
| 2007/02/16 | 1,546 | 1,576 | 1,529 | 1,564 | 4,864,000 |
| 2007/02/15 | 1,590 | 1,603 | 1,566 | 1,576 | 4,491,000 |
| 2007/02/14 | 1,561 | 1,597 | 1,560 | 1,590 | 3,214,000 |
| 2007/02/13 | 1,550 | 1,563 | 1,539 | 1,560 | 2,926,500 |
| 2007/02/09 | 1,550 | 1,561 | 1,536 | 1,553 | 5,185,500 |
| 2007/02/08 | 1,567 | 1,580 | 1,520 | 1,550 | 5,647,500 |
| 2007/02/07 | 1,605 | 1,612 | 1,571 | 1,582 | 5,024,500 |
| 2007/02/06 | 1,633 | 1,640 | 1,615 | 1,616 | 2,872,000 |
| 2007/02/05 | 1,635 | 1,655 | 1,623 | 1,633 | 3,132,500 |
| 2007/02/02 | 1,700 | 1,707 | 1,627 | 1,645 | 5,246,000 |
| 2007/02/01 | 1,663 | 1,663 | 1,629 | 1,643 | 3,632,500 |
| 2007/01/31 | 1,637 | 1,648 | 1,628 | 1,646 | 3,822,000 |
| 2007/01/30 | 1,622 | 1,638 | 1,612 | 1,625 | 3,207,000 |
| 2007/01/29 | 1,638 | 1,638 | 1,617 | 1,625 | 2,192,000 |
| 2007/01/26 | 1,635 | 1,642 | 1,617 | 1,628 | 5,024,000 |
| 2007/01/25 | 1,623 | 1,639 | 1,617 | 1,634 | 4,440,000 |
| 2007/01/24 | 1,658 | 1,659 | 1,611 | 1,622 | 3,100,000 |
| 2007/01/23 | 1,601 | 1,647 | 1,601 | 1,628 | 4,776,500 |
| 2007/01/22 | 1,612 | 1,616 | 1,599 | 1,607 | 3,958,000 |
| 2007/01/19 | 1,618 | 1,636 | 1,612 | 1,625 | 3,020,500 |
| 2007/01/18 | 1,622 | 1,630 | 1,602 | 1,610 | 6,227,500 |
| 2007/01/17 | 1,647 | 1,659 | 1,632 | 1,639 | 3,386,500 |
| 2007/01/16 | 1,670 | 1,677 | 1,652 | 1,658 | 2,458,500 |
| 2007/01/15 | 1,695 | 1,698 | 1,669 | 1,675 | 3,476,000 |
| 2007/01/12 | 1,601 | 1,665 | 1,601 | 1,659 | 5,782,000 |
| 2007/01/11 | 1,623 | 1,631 | 1,584 | 1,597 | 5,018,000 |
| 2007/01/10 | 1,650 | 1,650 | 1,603 | 1,612 | 5,060,000 |
| 2007/01/09 | 1,642 | 1,667 | 1,634 | 1,638 | 3,536,000 |
| 2007/01/05 | 1,703 | 1,705 | 1,634 | 1,641 | 3,270,500 |
| 2007/01/04 | 1,709 | 1,710 | 1,686 | 1,694 | 1,503,000 |