住友ゴム工業(5110)の株価時系列情報
住友ゴム工業(5110)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 | 1,001 | 1,009 | 997 | 998 | 652,800 |
| 2007/12/27 | 1,032 | 1,033 | 1,007 | 1,015 | 950,300 |
| 2007/12/26 | 1,022 | 1,041 | 1,021 | 1,039 | 671,400 |
| 2007/12/25 | 1,038 | 1,046 | 1,018 | 1,019 | 1,174,000 |
| 2007/12/21 | 1,018 | 1,028 | 1,007 | 1,028 | 1,378,800 |
| 2007/12/20 | 1,003 | 1,008 | 997 | 1,000 | 1,213,600 |
| 2007/12/19 | 1,020 | 1,020 | 1,000 | 1,001 | 1,153,000 |
| 2007/12/18 | 995 | 1,023 | 985 | 1,015 | 1,876,000 |
| 2007/12/17 | 1,011 | 1,023 | 995 | 1,003 | 1,952,800 |
| 2007/12/14 | 1,019 | 1,038 | 998 | 1,005 | 2,278,700 |
| 2007/12/13 | 1,047 | 1,055 | 1,032 | 1,035 | 1,529,500 |
| 2007/12/12 | 1,050 | 1,057 | 1,036 | 1,054 | 1,868,600 |
| 2007/12/11 | 1,066 | 1,088 | 1,062 | 1,069 | 1,121,600 |
| 2007/12/10 | 1,088 | 1,102 | 1,062 | 1,071 | 1,546,900 |
| 2007/12/07 | 1,122 | 1,134 | 1,076 | 1,077 | 2,106,800 |
| 2007/12/06 | 1,046 | 1,087 | 1,038 | 1,082 | 2,559,300 |
| 2007/12/05 | 1,052 | 1,053 | 1,021 | 1,037 | 2,204,400 |
| 2007/12/04 | 1,089 | 1,095 | 1,067 | 1,067 | 1,467,500 |
| 2007/12/03 | 1,107 | 1,107 | 1,085 | 1,097 | 1,820,700 |
| 2007/11/30 | 1,074 | 1,093 | 1,065 | 1,080 | 1,663,600 |
| 2007/11/29 | 1,060 | 1,075 | 1,047 | 1,073 | 1,998,300 |
| 2007/11/28 | 1,053 | 1,061 | 1,025 | 1,035 | 2,489,800 |
| 2007/11/27 | 1,015 | 1,039 | 1,004 | 1,035 | 1,760,600 |
| 2007/11/26 | 1,010 | 1,042 | 991 | 1,034 | 2,119,500 |
| 2007/11/22 | 999 | 1,010 | 979 | 1,004 | 1,828,000 |
| 2007/11/21 | 996 | 1,007 | 976 | 994 | 1,703,600 |
| 2007/11/20 | 1,001 | 1,014 | 975 | 1,012 | 3,193,500 |
| 2007/11/19 | 1,102 | 1,102 | 1,031 | 1,041 | 2,529,500 |
| 2007/11/16 | 1,120 | 1,121 | 1,081 | 1,088 | 1,669,300 |
| 2007/11/15 | 1,135 | 1,148 | 1,121 | 1,127 | 2,224,400 |
| 2007/11/14 | 1,129 | 1,135 | 1,109 | 1,130 | 3,398,800 |
| 2007/11/13 | 1,118 | 1,135 | 1,101 | 1,128 | 1,913,800 |
| 2007/11/12 | 1,127 | 1,137 | 1,090 | 1,119 | 3,336,500 |
| 2007/11/09 | 1,220 | 1,235 | 1,177 | 1,187 | 2,531,100 |
| 2007/11/08 | 1,190 | 1,225 | 1,181 | 1,196 | 2,020,100 |
| 2007/11/07 | 1,309 | 1,310 | 1,250 | 1,250 | 2,559,000 |
| 2007/11/06 | 1,317 | 1,335 | 1,308 | 1,312 | 1,106,700 |
| 2007/11/05 | 1,321 | 1,359 | 1,318 | 1,325 | 1,247,600 |
| 2007/11/02 | 1,365 | 1,385 | 1,337 | 1,342 | 1,332,600 |
| 2007/11/01 | 1,400 | 1,417 | 1,387 | 1,406 | 726,600 |
| 2007/10/31 | 1,358 | 1,396 | 1,354 | 1,395 | 969,600 |
| 2007/10/30 | 1,339 | 1,378 | 1,335 | 1,378 | 1,310,000 |
| 2007/10/29 | 1,336 | 1,377 | 1,331 | 1,363 | 1,109,100 |
| 2007/10/26 | 1,337 | 1,357 | 1,324 | 1,346 | 1,246,200 |
| 2007/10/25 | 1,366 | 1,376 | 1,337 | 1,357 | 765,700 |
| 2007/10/24 | 1,396 | 1,398 | 1,359 | 1,365 | 1,002,300 |
| 2007/10/23 | 1,423 | 1,426 | 1,373 | 1,379 | 1,695,800 |
| 2007/10/22 | 1,408 | 1,445 | 1,393 | 1,426 | 1,680,200 |
| 2007/10/19 | 1,436 | 1,483 | 1,416 | 1,448 | 4,016,100 |
| 2007/10/18 | 1,415 | 1,424 | 1,402 | 1,419 | 1,246,100 |
| 2007/10/17 | 1,403 | 1,419 | 1,390 | 1,415 | 1,072,200 |
| 2007/10/16 | 1,418 | 1,446 | 1,393 | 1,403 | 744,100 |
| 2007/10/15 | 1,438 | 1,470 | 1,425 | 1,433 | 1,005,600 |
| 2007/10/12 | 1,439 | 1,457 | 1,412 | 1,426 | 1,224,400 |
| 2007/10/11 | 1,458 | 1,470 | 1,439 | 1,451 | 1,163,700 |
| 2007/10/10 | 1,483 | 1,484 | 1,454 | 1,459 | 753,900 |
| 2007/10/09 | 1,478 | 1,488 | 1,469 | 1,477 | 1,687,600 |
| 2007/10/05 | 1,459 | 1,480 | 1,451 | 1,474 | 1,734,800 |
| 2007/10/04 | 1,450 | 1,458 | 1,434 | 1,444 | 1,355,100 |
| 2007/10/03 | 1,404 | 1,429 | 1,403 | 1,422 | 1,608,000 |
| 2007/10/02 | 1,455 | 1,459 | 1,419 | 1,419 | 1,639,300 |
| 2007/10/01 | 1,437 | 1,441 | 1,415 | 1,440 | 1,408,700 |
| 2007/09/28 | 1,450 | 1,453 | 1,430 | 1,444 | 1,085,500 |
| 2007/09/27 | 1,442 | 1,450 | 1,427 | 1,437 | 1,753,200 |
| 2007/09/26 | 1,426 | 1,452 | 1,420 | 1,443 | 1,163,400 |
| 2007/09/25 | 1,386 | 1,417 | 1,375 | 1,415 | 1,308,300 |
| 2007/09/21 | 1,356 | 1,379 | 1,348 | 1,373 | 1,385,700 |
| 2007/09/20 | 1,361 | 1,379 | 1,343 | 1,376 | 1,050,600 |
| 2007/09/19 | 1,316 | 1,343 | 1,303 | 1,343 | 1,523,000 |
| 2007/09/18 | 1,340 | 1,340 | 1,299 | 1,307 | 1,217,600 |
| 2007/09/14 | 1,327 | 1,352 | 1,315 | 1,345 | 2,317,300 |
| 2007/09/13 | 1,302 | 1,336 | 1,292 | 1,312 | 2,113,100 |
| 2007/09/12 | 1,291 | 1,299 | 1,267 | 1,278 | 1,269,900 |
| 2007/09/11 | 1,255 | 1,273 | 1,252 | 1,267 | 1,712,900 |
| 2007/09/10 | 1,235 | 1,253 | 1,212 | 1,249 | 2,296,800 |
| 2007/09/07 | 1,273 | 1,283 | 1,257 | 1,274 | 1,047,100 |
| 2007/09/06 | 1,265 | 1,292 | 1,253 | 1,286 | 923,700 |
| 2007/09/05 | 1,332 | 1,334 | 1,291 | 1,294 | 1,229,500 |
| 2007/09/04 | 1,320 | 1,325 | 1,302 | 1,312 | 1,482,500 |
| 2007/09/03 | 1,289 | 1,316 | 1,275 | 1,308 | 1,369,600 |
| 2007/08/31 | 1,241 | 1,288 | 1,241 | 1,288 | 1,344,900 |
| 2007/08/30 | 1,266 | 1,266 | 1,230 | 1,241 | 1,103,900 |
| 2007/08/29 | 1,242 | 1,255 | 1,226 | 1,236 | 1,898,200 |
| 2007/08/28 | 1,261 | 1,268 | 1,241 | 1,262 | 2,386,100 |
| 2007/08/27 | 1,275 | 1,299 | 1,275 | 1,285 | 1,766,900 |
| 2007/08/24 | 1,290 | 1,291 | 1,262 | 1,275 | 2,796,300 |
| 2007/08/23 | 1,291 | 1,340 | 1,291 | 1,324 | 2,722,600 |
| 2007/08/22 | 1,235 | 1,306 | 1,234 | 1,277 | 2,739,000 |
| 2007/08/21 | 1,227 | 1,255 | 1,215 | 1,232 | 1,714,900 |
| 2007/08/20 | 1,230 | 1,230 | 1,193 | 1,207 | 1,932,900 |
| 2007/08/17 | 1,219 | 1,226 | 1,121 | 1,135 | 2,444,700 |
| 2007/08/16 | 1,252 | 1,252 | 1,201 | 1,219 | 1,749,600 |
| 2007/08/15 | 1,281 | 1,288 | 1,243 | 1,260 | 2,754,900 |
| 2007/08/14 | 1,285 | 1,305 | 1,278 | 1,299 | 2,302,300 |
| 2007/08/13 | 1,245 | 1,315 | 1,240 | 1,277 | 3,957,400 |
| 2007/08/10 | 1,260 | 1,273 | 1,213 | 1,225 | 4,894,300 |
| 2007/08/09 | 1,317 | 1,334 | 1,265 | 1,334 | 4,929,400 |
| 2007/08/08 | 1,352 | 1,360 | 1,322 | 1,337 | 2,938,500 |
| 2007/08/07 | 1,409 | 1,421 | 1,384 | 1,392 | 3,708,600 |
| 2007/08/06 | 1,290 | 1,313 | 1,284 | 1,309 | 2,511,900 |
| 2007/08/03 | 1,340 | 1,350 | 1,324 | 1,335 | 1,495,400 |
| 2007/08/02 | 1,361 | 1,369 | 1,326 | 1,350 | 2,644,300 |
| 2007/08/01 | 1,428 | 1,428 | 1,362 | 1,362 | 1,811,600 |
| 2007/07/31 | 1,440 | 1,441 | 1,417 | 1,427 | 1,257,900 |
| 2007/07/30 | 1,388 | 1,424 | 1,368 | 1,420 | 2,322,200 |
| 2007/07/27 | 1,361 | 1,396 | 1,356 | 1,371 | 1,710,600 |
| 2007/07/26 | 1,465 | 1,465 | 1,427 | 1,431 | 1,009,900 |
| 2007/07/25 | 1,450 | 1,466 | 1,431 | 1,464 | 1,302,800 |
| 2007/07/24 | 1,442 | 1,461 | 1,422 | 1,461 | 1,776,600 |
| 2007/07/23 | 1,425 | 1,435 | 1,414 | 1,424 | 1,209,400 |
| 2007/07/20 | 1,420 | 1,442 | 1,420 | 1,439 | 1,417,600 |
| 2007/07/19 | 1,448 | 1,451 | 1,422 | 1,433 | 1,387,700 |
| 2007/07/18 | 1,453 | 1,458 | 1,435 | 1,448 | 927,300 |
| 2007/07/17 | 1,465 | 1,467 | 1,449 | 1,459 | 606,800 |
| 2007/07/13 | 1,473 | 1,478 | 1,463 | 1,478 | 931,600 |
| 2007/07/12 | 1,453 | 1,466 | 1,442 | 1,449 | 861,900 |
| 2007/07/11 | 1,478 | 1,478 | 1,448 | 1,457 | 885,100 |
| 2007/07/10 | 1,476 | 1,481 | 1,461 | 1,477 | 1,065,700 |
| 2007/07/09 | 1,494 | 1,496 | 1,478 | 1,480 | 1,045,700 |
| 2007/07/06 | 1,476 | 1,494 | 1,475 | 1,488 | 1,483,400 |
| 2007/07/05 | 1,480 | 1,492 | 1,476 | 1,480 | 1,151,300 |
| 2007/07/04 | 1,461 | 1,483 | 1,461 | 1,472 | 2,084,100 |
| 2007/07/03 | 1,475 | 1,494 | 1,461 | 1,474 | 2,232,000 |
| 2007/07/02 | 1,460 | 1,469 | 1,445 | 1,467 | 1,411,700 |
| 2007/06/29 | 1,431 | 1,477 | 1,422 | 1,472 | 3,232,500 |
| 2007/06/28 | 1,410 | 1,444 | 1,406 | 1,430 | 3,934,400 |
| 2007/06/27 | 1,360 | 1,364 | 1,355 | 1,357 | 741,800 |
| 2007/06/26 | 1,347 | 1,384 | 1,345 | 1,380 | 1,113,500 |
| 2007/06/25 | 1,395 | 1,399 | 1,377 | 1,377 | 929,300 |
| 2007/06/22 | 1,406 | 1,406 | 1,380 | 1,397 | 1,210,600 |
| 2007/06/21 | 1,400 | 1,415 | 1,393 | 1,409 | 2,945,100 |
| 2007/06/20 | 1,359 | 1,397 | 1,351 | 1,394 | 5,000,500 |
| 2007/06/19 | 1,311 | 1,319 | 1,301 | 1,316 | 1,469,500 |
| 2007/06/18 | 1,301 | 1,318 | 1,297 | 1,311 | 1,520,800 |
| 2007/06/15 | 1,256 | 1,294 | 1,255 | 1,291 | 1,943,300 |
| 2007/06/14 | 1,241 | 1,258 | 1,241 | 1,256 | 1,133,000 |
| 2007/06/13 | 1,250 | 1,258 | 1,238 | 1,258 | 1,141,500 |
| 2007/06/12 | 1,257 | 1,261 | 1,251 | 1,256 | 850,800 |
| 2007/06/11 | 1,264 | 1,271 | 1,251 | 1,256 | 1,690,800 |
| 2007/06/08 | 1,280 | 1,280 | 1,260 | 1,263 | 1,680,300 |
| 2007/06/07 | 1,285 | 1,290 | 1,278 | 1,288 | 913,000 |
| 2007/06/06 | 1,299 | 1,303 | 1,284 | 1,291 | 1,124,200 |
| 2007/06/05 | 1,288 | 1,299 | 1,280 | 1,293 | 1,954,300 |
| 2007/06/04 | 1,289 | 1,292 | 1,273 | 1,276 | 1,606,500 |
| 2007/06/01 | 1,290 | 1,294 | 1,279 | 1,287 | 1,982,200 |
| 2007/05/31 | 1,286 | 1,297 | 1,281 | 1,289 | 1,534,400 |
| 2007/05/30 | 1,293 | 1,307 | 1,276 | 1,287 | 1,956,100 |
| 2007/05/29 | 1,300 | 1,321 | 1,300 | 1,314 | 810,700 |
| 2007/05/28 | 1,275 | 1,313 | 1,274 | 1,312 | 1,968,300 |
| 2007/05/25 | 1,285 | 1,285 | 1,265 | 1,280 | 1,265,300 |
| 2007/05/24 | 1,290 | 1,303 | 1,290 | 1,302 | 865,300 |
| 2007/05/23 | 1,307 | 1,316 | 1,297 | 1,300 | 669,300 |
| 2007/05/22 | 1,307 | 1,312 | 1,294 | 1,306 | 659,200 |
| 2007/05/21 | 1,296 | 1,306 | 1,291 | 1,300 | 647,200 |
| 2007/05/18 | 1,319 | 1,320 | 1,290 | 1,296 | 731,600 |
| 2007/05/17 | 1,319 | 1,328 | 1,304 | 1,308 | 1,055,300 |
| 2007/05/16 | 1,294 | 1,314 | 1,289 | 1,301 | 1,268,700 |
| 2007/05/15 | 1,294 | 1,310 | 1,280 | 1,285 | 2,225,000 |
| 2007/05/14 | 1,350 | 1,350 | 1,300 | 1,309 | 1,599,500 |
| 2007/05/11 | 1,325 | 1,365 | 1,322 | 1,343 | 1,707,100 |
| 2007/05/10 | 1,349 | 1,395 | 1,338 | 1,345 | 2,376,000 |
| 2007/05/09 | 1,306 | 1,351 | 1,306 | 1,349 | 1,301,500 |
| 2007/05/08 | 1,354 | 1,357 | 1,313 | 1,318 | 1,692,300 |
| 2007/05/07 | 1,380 | 1,380 | 1,352 | 1,353 | 1,632,900 |
| 2007/05/02 | 1,347 | 1,349 | 1,339 | 1,342 | 2,765,500 |
| 2007/05/01 | 1,299 | 1,314 | 1,289 | 1,307 | 969,700 |
| 2007/04/27 | 1,278 | 1,310 | 1,278 | 1,290 | 1,148,700 |
| 2007/04/26 | 1,281 | 1,292 | 1,277 | 1,290 | 851,400 |
| 2007/04/25 | 1,289 | 1,291 | 1,268 | 1,273 | 1,360,800 |
| 2007/04/24 | 1,315 | 1,320 | 1,290 | 1,300 | 1,520,300 |
| 2007/04/23 | 1,345 | 1,352 | 1,309 | 1,315 | 1,169,700 |
| 2007/04/20 | 1,312 | 1,327 | 1,307 | 1,320 | 1,051,700 |
| 2007/04/19 | 1,330 | 1,332 | 1,300 | 1,308 | 2,337,700 |
| 2007/04/18 | 1,359 | 1,362 | 1,337 | 1,344 | 1,765,600 |
| 2007/04/17 | 1,372 | 1,376 | 1,346 | 1,353 | 1,630,300 |
| 2007/04/16 | 1,390 | 1,393 | 1,369 | 1,371 | 1,392,900 |
| 2007/04/13 | 1,400 | 1,401 | 1,371 | 1,374 | 871,600 |
| 2007/04/12 | 1,400 | 1,408 | 1,387 | 1,401 | 842,700 |
| 2007/04/11 | 1,400 | 1,415 | 1,397 | 1,406 | 1,814,400 |
| 2007/04/10 | 1,407 | 1,411 | 1,389 | 1,391 | 1,112,900 |
| 2007/04/09 | 1,405 | 1,413 | 1,395 | 1,411 | 1,399,700 |
| 2007/04/06 | 1,385 | 1,392 | 1,376 | 1,389 | 1,624,100 |
| 2007/04/05 | 1,362 | 1,377 | 1,357 | 1,375 | 2,879,200 |
| 2007/04/04 | 1,328 | 1,349 | 1,320 | 1,342 | 2,242,000 |
| 2007/04/03 | 1,288 | 1,322 | 1,288 | 1,313 | 2,357,100 |
| 2007/04/02 | 1,300 | 1,316 | 1,283 | 1,287 | 1,386,400 |
| 2007/03/30 | 1,301 | 1,309 | 1,286 | 1,291 | 993,800 |
| 2007/03/29 | 1,290 | 1,309 | 1,272 | 1,300 | 1,343,300 |
| 2007/03/28 | 1,317 | 1,318 | 1,295 | 1,298 | 1,805,700 |
| 2007/03/27 | 1,330 | 1,340 | 1,317 | 1,320 | 1,039,300 |
| 2007/03/26 | 1,351 | 1,352 | 1,329 | 1,339 | 770,300 |
| 2007/03/23 | 1,332 | 1,352 | 1,320 | 1,350 | 1,636,400 |
| 2007/03/22 | 1,337 | 1,345 | 1,324 | 1,335 | 2,062,700 |
| 2007/03/20 | 1,343 | 1,345 | 1,309 | 1,334 | 2,122,200 |
| 2007/03/19 | 1,291 | 1,326 | 1,285 | 1,324 | 1,377,600 |
| 2007/03/16 | 1,337 | 1,337 | 1,303 | 1,311 | 1,275,900 |
| 2007/03/15 | 1,329 | 1,337 | 1,309 | 1,326 | 2,022,900 |
| 2007/03/14 | 1,314 | 1,316 | 1,275 | 1,300 | 4,128,300 |
| 2007/03/13 | 1,361 | 1,366 | 1,342 | 1,348 | 1,810,600 |
| 2007/03/12 | 1,381 | 1,391 | 1,361 | 1,369 | 1,500,700 |
| 2007/03/09 | 1,386 | 1,393 | 1,368 | 1,374 | 1,038,700 |
| 2007/03/08 | 1,347 | 1,375 | 1,342 | 1,374 | 1,613,700 |
| 2007/03/07 | 1,367 | 1,373 | 1,332 | 1,335 | 2,143,500 |
| 2007/03/06 | 1,345 | 1,380 | 1,326 | 1,374 | 1,818,300 |
| 2007/03/05 | 1,410 | 1,411 | 1,356 | 1,365 | 2,754,200 |
| 2007/03/02 | 1,411 | 1,422 | 1,407 | 1,415 | 2,285,900 |
| 2007/03/01 | 1,412 | 1,424 | 1,399 | 1,410 | 2,309,300 |
| 2007/02/28 | 1,405 | 1,420 | 1,351 | 1,410 | 4,824,900 |
| 2007/02/27 | 1,430 | 1,455 | 1,424 | 1,445 | 3,616,300 |
| 2007/02/26 | 1,411 | 1,433 | 1,411 | 1,420 | 2,527,500 |
| 2007/02/23 | 1,410 | 1,420 | 1,403 | 1,413 | 3,339,900 |
| 2007/02/22 | 1,392 | 1,407 | 1,389 | 1,405 | 3,662,100 |
| 2007/02/21 | 1,347 | 1,366 | 1,344 | 1,364 | 5,068,800 |
| 2007/02/20 | 1,319 | 1,332 | 1,314 | 1,315 | 1,875,200 |
| 2007/02/19 | 1,334 | 1,340 | 1,290 | 1,314 | 5,922,300 |
| 2007/02/16 | 1,380 | 1,381 | 1,310 | 1,346 | 8,601,500 |
| 2007/02/15 | 1,431 | 1,434 | 1,394 | 1,400 | 2,427,900 |
| 2007/02/14 | 1,450 | 1,461 | 1,427 | 1,428 | 4,576,500 |
| 2007/02/13 | 1,391 | 1,410 | 1,385 | 1,390 | 2,080,500 |
| 2007/02/09 | 1,340 | 1,387 | 1,333 | 1,383 | 2,128,500 |
| 2007/02/08 | 1,380 | 1,396 | 1,345 | 1,353 | 2,288,200 |
| 2007/02/07 | 1,379 | 1,412 | 1,374 | 1,399 | 3,944,000 |
| 2007/02/06 | 1,322 | 1,375 | 1,311 | 1,374 | 4,579,700 |
| 2007/02/05 | 1,376 | 1,385 | 1,322 | 1,329 | 4,945,900 |
| 2007/02/02 | 1,400 | 1,405 | 1,373 | 1,375 | 2,775,600 |
| 2007/02/01 | 1,410 | 1,421 | 1,387 | 1,402 | 2,054,600 |
| 2007/01/31 | 1,419 | 1,430 | 1,402 | 1,419 | 2,619,000 |
| 2007/01/30 | 1,450 | 1,457 | 1,426 | 1,431 | 2,143,600 |
| 2007/01/29 | 1,452 | 1,469 | 1,447 | 1,451 | 1,789,800 |
| 2007/01/26 | 1,420 | 1,452 | 1,406 | 1,445 | 2,828,000 |
| 2007/01/25 | 1,470 | 1,472 | 1,423 | 1,428 | 3,896,600 |
| 2007/01/24 | 1,487 | 1,498 | 1,468 | 1,473 | 2,758,900 |
| 2007/01/23 | 1,500 | 1,506 | 1,484 | 1,487 | 2,757,600 |
| 2007/01/22 | 1,535 | 1,538 | 1,511 | 1,519 | 2,209,600 |
| 2007/01/19 | 1,569 | 1,572 | 1,532 | 1,547 | 1,436,000 |
| 2007/01/18 | 1,573 | 1,575 | 1,554 | 1,559 | 1,271,200 |
| 2007/01/17 | 1,557 | 1,572 | 1,550 | 1,563 | 1,286,400 |
| 2007/01/16 | 1,535 | 1,549 | 1,520 | 1,544 | 1,183,400 |
| 2007/01/15 | 1,550 | 1,560 | 1,534 | 1,535 | 864,700 |
| 2007/01/12 | 1,538 | 1,549 | 1,514 | 1,543 | 1,746,100 |
| 2007/01/11 | 1,500 | 1,546 | 1,498 | 1,513 | 2,257,900 |
| 2007/01/10 | 1,499 | 1,502 | 1,457 | 1,481 | 1,682,400 |
| 2007/01/09 | 1,490 | 1,510 | 1,471 | 1,495 | 1,355,100 |
| 2007/01/05 | 1,545 | 1,549 | 1,482 | 1,494 | 1,530,800 |
| 2007/01/04 | 1,548 | 1,551 | 1,530 | 1,533 | 738,600 |