ＡＧＣ(5201)の株価時系列情報
ＡＧＣ(5201)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 | 1,489 | 1,499 | 1,475 | 1,499 | 2,577,000 |
| 2007/12/27 | 1,529 | 1,529 | 1,505 | 1,511 | 2,250,000 |
| 2007/12/26 | 1,530 | 1,532 | 1,513 | 1,528 | 4,524,000 |
| 2007/12/25 | 1,502 | 1,504 | 1,486 | 1,492 | 2,018,000 |
| 2007/12/21 | 1,452 | 1,471 | 1,441 | 1,471 | 4,425,000 |
| 2007/12/20 | 1,450 | 1,470 | 1,441 | 1,453 | 6,163,000 |
| 2007/12/19 | 1,476 | 1,493 | 1,469 | 1,469 | 2,584,000 |
| 2007/12/18 | 1,485 | 1,498 | 1,452 | 1,496 | 5,021,000 |
| 2007/12/17 | 1,523 | 1,530 | 1,482 | 1,485 | 5,372,000 |
| 2007/12/14 | 1,516 | 1,533 | 1,493 | 1,502 | 9,970,000 |
| 2007/12/13 | 1,556 | 1,577 | 1,530 | 1,530 | 4,788,000 |
| 2007/12/12 | 1,580 | 1,595 | 1,560 | 1,586 | 3,666,000 |
| 2007/12/11 | 1,599 | 1,639 | 1,594 | 1,601 | 7,183,000 |
| 2007/12/10 | 1,557 | 1,569 | 1,537 | 1,549 | 3,794,000 |
| 2007/12/07 | 1,542 | 1,562 | 1,539 | 1,558 | 4,561,000 |
| 2007/12/06 | 1,539 | 1,541 | 1,522 | 1,541 | 2,978,000 |
| 2007/12/05 | 1,519 | 1,519 | 1,490 | 1,502 | 5,442,000 |
| 2007/12/04 | 1,519 | 1,536 | 1,513 | 1,521 | 3,538,000 |
| 2007/12/03 | 1,520 | 1,533 | 1,500 | 1,514 | 6,888,000 |
| 2007/11/30 | 1,530 | 1,557 | 1,528 | 1,540 | 6,934,000 |
| 2007/11/29 | 1,508 | 1,527 | 1,500 | 1,526 | 9,706,000 |
| 2007/11/28 | 1,422 | 1,430 | 1,405 | 1,408 | 3,822,000 |
| 2007/11/27 | 1,393 | 1,431 | 1,380 | 1,405 | 5,356,000 |
| 2007/11/26 | 1,411 | 1,426 | 1,390 | 1,404 | 6,508,000 |
| 2007/11/22 | 1,385 | 1,419 | 1,380 | 1,394 | 5,189,000 |
| 2007/11/21 | 1,429 | 1,429 | 1,393 | 1,405 | 4,900,000 |
| 2007/11/20 | 1,403 | 1,425 | 1,392 | 1,425 | 7,274,000 |
| 2007/11/19 | 1,428 | 1,429 | 1,412 | 1,414 | 3,061,000 |
| 2007/11/16 | 1,422 | 1,434 | 1,413 | 1,422 | 3,427,000 |
| 2007/11/15 | 1,466 | 1,483 | 1,450 | 1,450 | 5,211,000 |
| 2007/11/14 | 1,475 | 1,480 | 1,443 | 1,457 | 6,926,000 |
| 2007/11/13 | 1,438 | 1,448 | 1,422 | 1,434 | 4,631,000 |
| 2007/11/12 | 1,433 | 1,438 | 1,421 | 1,432 | 4,913,000 |
| 2007/11/09 | 1,490 | 1,504 | 1,447 | 1,451 | 5,957,000 |
| 2007/11/08 | 1,492 | 1,505 | 1,475 | 1,490 | 6,516,000 |
| 2007/11/07 | 1,540 | 1,551 | 1,515 | 1,522 | 6,295,000 |
| 2007/11/06 | 1,563 | 1,580 | 1,559 | 1,564 | 3,973,000 |
| 2007/11/05 | 1,592 | 1,605 | 1,559 | 1,593 | 4,757,000 |
| 2007/11/02 | 1,605 | 1,630 | 1,587 | 1,591 | 3,705,000 |
| 2007/11/01 | 1,620 | 1,648 | 1,602 | 1,647 | 5,519,000 |
| 2007/10/31 | 1,568 | 1,579 | 1,547 | 1,572 | 2,700,000 |
| 2007/10/30 | 1,565 | 1,574 | 1,540 | 1,573 | 3,914,000 |
| 2007/10/29 | 1,545 | 1,576 | 1,545 | 1,573 | 3,080,000 |
| 2007/10/26 | 1,546 | 1,573 | 1,532 | 1,569 | 3,232,000 |
| 2007/10/25 | 1,517 | 1,535 | 1,499 | 1,527 | 3,307,000 |
| 2007/10/24 | 1,564 | 1,570 | 1,525 | 1,537 | 2,045,000 |
| 2007/10/23 | 1,575 | 1,580 | 1,553 | 1,558 | 3,498,000 |
| 2007/10/22 | 1,524 | 1,535 | 1,516 | 1,521 | 6,566,000 |
| 2007/10/19 | 1,620 | 1,637 | 1,573 | 1,584 | 6,224,000 |
| 2007/10/18 | 1,596 | 1,662 | 1,580 | 1,642 | 8,466,000 |
| 2007/10/17 | 1,586 | 1,590 | 1,548 | 1,568 | 4,358,000 |
| 2007/10/16 | 1,597 | 1,604 | 1,573 | 1,586 | 4,088,000 |
| 2007/10/15 | 1,639 | 1,644 | 1,610 | 1,618 | 2,210,000 |
| 2007/10/12 | 1,644 | 1,646 | 1,632 | 1,638 | 2,905,000 |
| 2007/10/11 | 1,632 | 1,646 | 1,612 | 1,643 | 4,003,000 |
| 2007/10/10 | 1,630 | 1,630 | 1,610 | 1,619 | 4,568,000 |
| 2007/10/09 | 1,601 | 1,618 | 1,587 | 1,611 | 4,395,000 |
| 2007/10/05 | 1,550 | 1,594 | 1,550 | 1,581 | 2,954,000 |
| 2007/10/04 | 1,571 | 1,572 | 1,546 | 1,565 | 4,516,000 |
| 2007/10/03 | 1,573 | 1,583 | 1,558 | 1,577 | 2,631,000 |
| 2007/10/02 | 1,567 | 1,582 | 1,552 | 1,573 | 2,717,000 |
| 2007/10/01 | 1,564 | 1,564 | 1,525 | 1,537 | 2,637,000 |
| 2007/09/28 | 1,551 | 1,558 | 1,540 | 1,545 | 2,987,000 |
| 2007/09/27 | 1,530 | 1,568 | 1,513 | 1,558 | 8,699,000 |
| 2007/09/26 | 1,472 | 1,480 | 1,462 | 1,479 | 2,527,000 |
| 2007/09/25 | 1,479 | 1,479 | 1,438 | 1,457 | 4,380,000 |
| 2007/09/21 | 1,448 | 1,467 | 1,440 | 1,465 | 3,190,000 |
| 2007/09/20 | 1,475 | 1,481 | 1,455 | 1,464 | 2,931,000 |
| 2007/09/19 | 1,429 | 1,463 | 1,425 | 1,458 | 4,209,000 |
| 2007/09/18 | 1,415 | 1,426 | 1,398 | 1,413 | 3,897,000 |
| 2007/09/14 | 1,407 | 1,446 | 1,402 | 1,432 | 7,819,000 |
| 2007/09/13 | 1,409 | 1,418 | 1,392 | 1,393 | 2,957,000 |
| 2007/09/12 | 1,415 | 1,427 | 1,402 | 1,409 | 4,194,000 |
| 2007/09/11 | 1,416 | 1,417 | 1,391 | 1,407 | 2,397,000 |
| 2007/09/10 | 1,410 | 1,414 | 1,390 | 1,400 | 3,936,000 |
| 2007/09/07 | 1,430 | 1,442 | 1,422 | 1,437 | 3,076,000 |
| 2007/09/06 | 1,438 | 1,445 | 1,420 | 1,440 | 3,596,000 |
| 2007/09/05 | 1,475 | 1,478 | 1,440 | 1,450 | 5,638,000 |
| 2007/09/04 | 1,428 | 1,463 | 1,425 | 1,457 | 5,395,000 |
| 2007/09/03 | 1,450 | 1,450 | 1,419 | 1,424 | 4,955,000 |
| 2007/08/31 | 1,429 | 1,451 | 1,415 | 1,451 | 4,656,000 |
| 2007/08/30 | 1,443 | 1,449 | 1,424 | 1,429 | 3,708,000 |
| 2007/08/29 | 1,435 | 1,437 | 1,411 | 1,421 | 6,924,000 |
| 2007/08/28 | 1,462 | 1,483 | 1,453 | 1,467 | 5,157,000 |
| 2007/08/27 | 1,514 | 1,516 | 1,477 | 1,482 | 2,937,000 |
| 2007/08/24 | 1,501 | 1,519 | 1,492 | 1,505 | 5,107,000 |
| 2007/08/23 | 1,535 | 1,543 | 1,511 | 1,532 | 4,414,000 |
| 2007/08/22 | 1,460 | 1,507 | 1,457 | 1,499 | 3,919,000 |
| 2007/08/21 | 1,451 | 1,510 | 1,451 | 1,494 | 6,604,000 |
| 2007/08/20 | 1,472 | 1,506 | 1,443 | 1,452 | 5,815,000 |
| 2007/08/17 | 1,521 | 1,532 | 1,445 | 1,454 | 7,042,000 |
| 2007/08/16 | 1,516 | 1,544 | 1,498 | 1,533 | 5,888,000 |
| 2007/08/15 | 1,538 | 1,577 | 1,535 | 1,543 | 5,695,000 |
| 2007/08/14 | 1,550 | 1,569 | 1,542 | 1,567 | 3,534,000 |
| 2007/08/13 | 1,565 | 1,565 | 1,523 | 1,538 | 5,857,000 |
| 2007/08/10 | 1,520 | 1,529 | 1,483 | 1,508 | 8,985,000 |
| 2007/08/09 | 1,595 | 1,600 | 1,556 | 1,581 | 7,321,000 |
| 2007/08/08 | 1,590 | 1,610 | 1,582 | 1,605 | 7,286,000 |
| 2007/08/07 | 1,648 | 1,654 | 1,565 | 1,575 | 11,898,000 |
| 2007/08/06 | 1,548 | 1,573 | 1,536 | 1,558 | 3,863,000 |
| 2007/08/03 | 1,562 | 1,574 | 1,540 | 1,558 | 3,234,000 |
| 2007/08/02 | 1,551 | 1,578 | 1,542 | 1,565 | 6,572,000 |
| 2007/08/01 | 1,590 | 1,590 | 1,550 | 1,551 | 6,179,000 |
| 2007/07/31 | 1,603 | 1,608 | 1,582 | 1,600 | 4,212,000 |
| 2007/07/30 | 1,588 | 1,601 | 1,580 | 1,601 | 5,699,000 |
| 2007/07/27 | 1,600 | 1,602 | 1,588 | 1,596 | 5,565,000 |
| 2007/07/26 | 1,675 | 1,676 | 1,619 | 1,639 | 10,243,000 |
| 2007/07/25 | 1,710 | 1,722 | 1,700 | 1,707 | 3,298,000 |
| 2007/07/24 | 1,699 | 1,727 | 1,689 | 1,727 | 4,018,000 |
| 2007/07/23 | 1,704 | 1,709 | 1,683 | 1,702 | 4,019,000 |
| 2007/07/20 | 1,742 | 1,750 | 1,729 | 1,737 | 4,149,000 |
| 2007/07/19 | 1,725 | 1,744 | 1,724 | 1,743 | 2,445,000 |
| 2007/07/18 | 1,733 | 1,733 | 1,715 | 1,723 | 3,570,000 |
| 2007/07/17 | 1,728 | 1,739 | 1,721 | 1,730 | 2,194,000 |
| 2007/07/13 | 1,734 | 1,742 | 1,718 | 1,728 | 4,459,000 |
| 2007/07/12 | 1,711 | 1,733 | 1,705 | 1,721 | 3,657,000 |
| 2007/07/11 | 1,715 | 1,730 | 1,706 | 1,711 | 4,630,000 |
| 2007/07/10 | 1,717 | 1,721 | 1,706 | 1,721 | 1,858,000 |
| 2007/07/09 | 1,709 | 1,731 | 1,704 | 1,717 | 3,446,000 |
| 2007/07/06 | 1,709 | 1,709 | 1,692 | 1,697 | 3,157,000 |
| 2007/07/05 | 1,690 | 1,715 | 1,688 | 1,699 | 5,320,000 |
| 2007/07/04 | 1,669 | 1,686 | 1,667 | 1,683 | 3,545,000 |
| 2007/07/03 | 1,660 | 1,684 | 1,658 | 1,659 | 2,548,000 |
| 2007/07/02 | 1,665 | 1,672 | 1,656 | 1,670 | 2,737,000 |
| 2007/06/29 | 1,649 | 1,672 | 1,640 | 1,664 | 4,401,000 |
| 2007/06/28 | 1,632 | 1,637 | 1,614 | 1,635 | 2,754,000 |
| 2007/06/27 | 1,650 | 1,650 | 1,613 | 1,626 | 2,948,000 |
| 2007/06/26 | 1,632 | 1,654 | 1,632 | 1,647 | 5,239,000 |
| 2007/06/25 | 1,633 | 1,644 | 1,620 | 1,622 | 4,066,000 |
| 2007/06/22 | 1,633 | 1,657 | 1,633 | 1,644 | 3,003,000 |
| 2007/06/21 | 1,650 | 1,660 | 1,639 | 1,655 | 2,524,000 |
| 2007/06/20 | 1,659 | 1,675 | 1,643 | 1,661 | 3,763,000 |
| 2007/06/19 | 1,669 | 1,669 | 1,629 | 1,652 | 4,780,000 |
| 2007/06/18 | 1,672 | 1,673 | 1,645 | 1,654 | 3,518,000 |
| 2007/06/15 | 1,627 | 1,647 | 1,626 | 1,642 | 8,049,000 |
| 2007/06/14 | 1,569 | 1,605 | 1,558 | 1,599 | 8,072,000 |
| 2007/06/13 | 1,550 | 1,551 | 1,528 | 1,535 | 5,246,000 |
| 2007/06/12 | 1,582 | 1,588 | 1,552 | 1,561 | 3,966,000 |
| 2007/06/11 | 1,581 | 1,585 | 1,560 | 1,566 | 3,296,000 |
| 2007/06/08 | 1,580 | 1,580 | 1,558 | 1,573 | 7,406,000 |
| 2007/06/07 | 1,587 | 1,592 | 1,576 | 1,590 | 5,922,000 |
| 2007/06/06 | 1,604 | 1,613 | 1,599 | 1,603 | 3,051,000 |
| 2007/06/05 | 1,627 | 1,630 | 1,607 | 1,617 | 3,447,000 |
| 2007/06/04 | 1,635 | 1,645 | 1,622 | 1,622 | 3,776,000 |
| 2007/06/01 | 1,626 | 1,633 | 1,619 | 1,621 | 3,030,000 |
| 2007/05/31 | 1,609 | 1,631 | 1,605 | 1,621 | 3,770,000 |
| 2007/05/30 | 1,623 | 1,626 | 1,592 | 1,600 | 4,701,000 |
| 2007/05/29 | 1,606 | 1,623 | 1,602 | 1,616 | 3,574,000 |
| 2007/05/28 | 1,615 | 1,632 | 1,609 | 1,615 | 3,447,000 |
| 2007/05/25 | 1,610 | 1,619 | 1,604 | 1,610 | 5,628,000 |
| 2007/05/24 | 1,636 | 1,651 | 1,626 | 1,629 | 8,164,000 |
| 2007/05/23 | 1,673 | 1,698 | 1,660 | 1,666 | 10,606,000 |
| 2007/05/22 | 1,731 | 1,747 | 1,727 | 1,741 | 3,621,000 |
| 2007/05/21 | 1,697 | 1,730 | 1,695 | 1,726 | 3,678,000 |
| 2007/05/18 | 1,699 | 1,700 | 1,683 | 1,692 | 2,771,000 |
| 2007/05/17 | 1,708 | 1,714 | 1,683 | 1,689 | 3,843,000 |
| 2007/05/16 | 1,667 | 1,686 | 1,660 | 1,681 | 3,256,000 |
| 2007/05/15 | 1,709 | 1,711 | 1,659 | 1,665 | 4,970,000 |
| 2007/05/14 | 1,723 | 1,734 | 1,714 | 1,715 | 4,717,000 |
| 2007/05/11 | 1,706 | 1,715 | 1,682 | 1,693 | 6,324,000 |
| 2007/05/10 | 1,715 | 1,765 | 1,714 | 1,736 | 8,942,000 |
| 2007/05/09 | 1,685 | 1,685 | 1,671 | 1,682 | 2,582,000 |
| 2007/05/08 | 1,670 | 1,686 | 1,655 | 1,684 | 3,227,000 |
| 2007/05/07 | 1,660 | 1,691 | 1,659 | 1,675 | 3,692,000 |
| 2007/05/02 | 1,614 | 1,657 | 1,605 | 1,651 | 4,558,000 |
| 2007/05/01 | 1,627 | 1,629 | 1,600 | 1,603 | 5,256,000 |
| 2007/04/27 | 1,640 | 1,657 | 1,614 | 1,620 | 7,348,000 |
| 2007/04/26 | 1,640 | 1,672 | 1,640 | 1,664 | 7,863,000 |
| 2007/04/25 | 1,665 | 1,666 | 1,639 | 1,640 | 4,337,000 |
| 2007/04/24 | 1,660 | 1,694 | 1,655 | 1,682 | 3,738,000 |
| 2007/04/23 | 1,704 | 1,726 | 1,682 | 1,690 | 2,552,000 |
| 2007/04/20 | 1,698 | 1,705 | 1,676 | 1,705 | 4,384,000 |
| 2007/04/19 | 1,716 | 1,727 | 1,687 | 1,709 | 4,171,000 |
| 2007/04/18 | 1,731 | 1,754 | 1,730 | 1,746 | 2,872,000 |
| 2007/04/17 | 1,763 | 1,764 | 1,717 | 1,726 | 5,702,000 |
| 2007/04/16 | 1,758 | 1,778 | 1,750 | 1,765 | 4,682,000 |
| 2007/04/13 | 1,750 | 1,762 | 1,739 | 1,745 | 7,830,000 |
| 2007/04/12 | 1,730 | 1,735 | 1,712 | 1,722 | 2,959,000 |
| 2007/04/11 | 1,720 | 1,740 | 1,717 | 1,739 | 4,676,000 |
| 2007/04/10 | 1,717 | 1,721 | 1,709 | 1,715 | 2,355,000 |
| 2007/04/09 | 1,690 | 1,722 | 1,690 | 1,721 | 4,122,000 |
| 2007/04/06 | 1,690 | 1,697 | 1,680 | 1,688 | 2,453,000 |
| 2007/04/05 | 1,723 | 1,723 | 1,683 | 1,694 | 3,615,000 |
| 2007/04/04 | 1,699 | 1,722 | 1,686 | 1,713 | 6,807,000 |
| 2007/04/03 | 1,664 | 1,697 | 1,660 | 1,692 | 8,765,000 |
| 2007/04/02 | 1,678 | 1,686 | 1,635 | 1,638 | 4,728,000 |
| 2007/03/30 | 1,660 | 1,676 | 1,655 | 1,659 | 3,842,000 |
| 2007/03/29 | 1,650 | 1,662 | 1,635 | 1,653 | 4,986,000 |
| 2007/03/28 | 1,631 | 1,654 | 1,625 | 1,650 | 8,459,000 |
| 2007/03/27 | 1,620 | 1,633 | 1,607 | 1,631 | 5,323,000 |
| 2007/03/26 | 1,600 | 1,627 | 1,593 | 1,622 | 4,785,000 |
| 2007/03/23 | 1,588 | 1,593 | 1,577 | 1,591 | 4,597,000 |
| 2007/03/22 | 1,600 | 1,600 | 1,572 | 1,581 | 5,003,000 |
| 2007/03/20 | 1,559 | 1,587 | 1,555 | 1,582 | 5,313,000 |
| 2007/03/19 | 1,526 | 1,545 | 1,515 | 1,544 | 2,855,000 |
| 2007/03/16 | 1,521 | 1,548 | 1,512 | 1,525 | 3,448,000 |
| 2007/03/15 | 1,480 | 1,529 | 1,480 | 1,522 | 4,976,000 |
| 2007/03/14 | 1,505 | 1,527 | 1,505 | 1,520 | 3,975,000 |
| 2007/03/13 | 1,591 | 1,591 | 1,548 | 1,554 | 5,483,000 |
| 2007/03/12 | 1,558 | 1,567 | 1,542 | 1,561 | 4,566,000 |
| 2007/03/09 | 1,530 | 1,530 | 1,508 | 1,513 | 6,346,000 |
| 2007/03/08 | 1,490 | 1,525 | 1,490 | 1,521 | 4,367,000 |
| 2007/03/07 | 1,527 | 1,534 | 1,503 | 1,515 | 5,197,000 |
| 2007/03/06 | 1,483 | 1,539 | 1,483 | 1,524 | 7,581,000 |
| 2007/03/05 | 1,518 | 1,518 | 1,477 | 1,483 | 7,199,000 |
| 2007/03/02 | 1,540 | 1,544 | 1,520 | 1,527 | 6,465,000 |
| 2007/03/01 | 1,552 | 1,563 | 1,527 | 1,546 | 9,313,000 |
| 2007/02/28 | 1,517 | 1,600 | 1,515 | 1,582 | 10,577,000 |
| 2007/02/27 | 1,669 | 1,678 | 1,651 | 1,667 | 5,792,000 |
| 2007/02/26 | 1,646 | 1,667 | 1,640 | 1,662 | 4,886,000 |
| 2007/02/23 | 1,630 | 1,638 | 1,620 | 1,631 | 4,842,000 |
| 2007/02/22 | 1,599 | 1,618 | 1,597 | 1,613 | 4,440,000 |
| 2007/02/21 | 1,581 | 1,593 | 1,576 | 1,587 | 3,177,000 |
| 2007/02/20 | 1,594 | 1,605 | 1,590 | 1,598 | 3,639,000 |
| 2007/02/19 | 1,597 | 1,603 | 1,582 | 1,587 | 2,555,000 |
| 2007/02/16 | 1,605 | 1,605 | 1,589 | 1,600 | 3,326,000 |
| 2007/02/15 | 1,610 | 1,611 | 1,595 | 1,603 | 4,486,000 |
| 2007/02/14 | 1,586 | 1,592 | 1,577 | 1,585 | 4,965,000 |
| 2007/02/13 | 1,543 | 1,573 | 1,543 | 1,555 | 6,211,000 |
| 2007/02/09 | 1,524 | 1,548 | 1,521 | 1,538 | 4,465,000 |
| 2007/02/08 | 1,531 | 1,531 | 1,510 | 1,524 | 5,524,000 |
| 2007/02/07 | 1,500 | 1,533 | 1,490 | 1,514 | 8,746,000 |
| 2007/02/06 | 1,560 | 1,574 | 1,549 | 1,549 | 11,311,000 |
| 2007/02/05 | 1,600 | 1,604 | 1,572 | 1,588 | 3,222,000 |
| 2007/02/02 | 1,616 | 1,618 | 1,591 | 1,599 | 5,553,000 |
| 2007/02/01 | 1,599 | 1,615 | 1,587 | 1,614 | 6,213,000 |
| 2007/01/31 | 1,603 | 1,609 | 1,580 | 1,590 | 5,795,000 |
| 2007/01/30 | 1,615 | 1,642 | 1,612 | 1,623 | 5,510,000 |
| 2007/01/29 | 1,632 | 1,632 | 1,608 | 1,614 | 5,634,000 |
| 2007/01/26 | 1,610 | 1,642 | 1,610 | 1,632 | 11,529,000 |
| 2007/01/25 | 1,600 | 1,624 | 1,592 | 1,606 | 9,144,000 |
| 2007/01/24 | 1,579 | 1,588 | 1,571 | 1,575 | 4,315,000 |
| 2007/01/23 | 1,570 | 1,578 | 1,564 | 1,575 | 4,386,000 |
| 2007/01/22 | 1,550 | 1,565 | 1,547 | 1,551 | 4,701,000 |
| 2007/01/19 | 1,540 | 1,547 | 1,525 | 1,535 | 4,274,000 |
| 2007/01/18 | 1,550 | 1,560 | 1,543 | 1,553 | 8,182,000 |
| 2007/01/17 | 1,520 | 1,550 | 1,503 | 1,542 | 6,839,000 |
| 2007/01/16 | 1,495 | 1,528 | 1,495 | 1,522 | 6,241,000 |
| 2007/01/15 | 1,522 | 1,536 | 1,506 | 1,508 | 7,436,000 |
| 2007/01/12 | 1,487 | 1,513 | 1,483 | 1,507 | 9,319,000 |
| 2007/01/11 | 1,495 | 1,508 | 1,470 | 1,477 | 11,802,000 |
| 2007/01/10 | 1,475 | 1,475 | 1,448 | 1,471 | 8,326,000 |
| 2007/01/09 | 1,441 | 1,480 | 1,439 | 1,475 | 9,272,000 |
| 2007/01/05 | 1,447 | 1,452 | 1,404 | 1,413 | 4,564,000 |
| 2007/01/04 | 1,440 | 1,447 | 1,429 | 1,441 | 2,028,000 |