日本電気硝子(5214)の株価時系列情報
日本電気硝子(5214)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 | 1,807 | 1,838 | 1,790 | 1,826 | 756,000 |
| 2007/12/27 | 1,855 | 1,879 | 1,854 | 1,862 | 945,000 |
| 2007/12/26 | 1,873 | 1,881 | 1,851 | 1,863 | 875,000 |
| 2007/12/25 | 1,836 | 1,855 | 1,815 | 1,850 | 1,577,000 |
| 2007/12/21 | 1,775 | 1,797 | 1,743 | 1,791 | 1,290,000 |
| 2007/12/20 | 1,794 | 1,795 | 1,754 | 1,760 | 1,810,000 |
| 2007/12/19 | 1,752 | 1,782 | 1,740 | 1,750 | 2,111,000 |
| 2007/12/18 | 1,749 | 1,774 | 1,712 | 1,762 | 2,967,000 |
| 2007/12/17 | 1,818 | 1,825 | 1,781 | 1,790 | 1,696,000 |
| 2007/12/14 | 1,842 | 1,866 | 1,772 | 1,808 | 3,710,000 |
| 2007/12/13 | 1,921 | 1,921 | 1,859 | 1,872 | 2,329,000 |
| 2007/12/12 | 1,884 | 1,936 | 1,884 | 1,922 | 1,783,000 |
| 2007/12/11 | 1,955 | 1,992 | 1,919 | 1,944 | 2,679,000 |
| 2007/12/10 | 1,963 | 1,968 | 1,887 | 1,898 | 2,368,000 |
| 2007/12/07 | 1,926 | 1,976 | 1,924 | 1,938 | 2,457,000 |
| 2007/12/06 | 1,860 | 1,904 | 1,855 | 1,899 | 1,384,000 |
| 2007/12/05 | 1,801 | 1,831 | 1,797 | 1,830 | 1,732,000 |
| 2007/12/04 | 1,856 | 1,888 | 1,815 | 1,840 | 1,531,000 |
| 2007/12/03 | 1,899 | 1,901 | 1,836 | 1,851 | 2,041,000 |
| 2007/11/30 | 1,816 | 1,893 | 1,816 | 1,851 | 2,297,000 |
| 2007/11/29 | 1,770 | 1,827 | 1,770 | 1,803 | 1,938,000 |
| 2007/11/28 | 1,716 | 1,756 | 1,691 | 1,720 | 1,796,000 |
| 2007/11/27 | 1,663 | 1,743 | 1,658 | 1,715 | 1,675,000 |
| 2007/11/26 | 1,702 | 1,749 | 1,702 | 1,723 | 2,460,000 |
| 2007/11/22 | 1,655 | 1,694 | 1,624 | 1,690 | 2,061,000 |
| 2007/11/21 | 1,725 | 1,753 | 1,666 | 1,685 | 2,561,000 |
| 2007/11/20 | 1,673 | 1,736 | 1,642 | 1,726 | 2,982,000 |
| 2007/11/19 | 1,790 | 1,811 | 1,706 | 1,724 | 1,915,000 |
| 2007/11/16 | 1,768 | 1,795 | 1,740 | 1,759 | 1,906,000 |
| 2007/11/15 | 1,779 | 1,827 | 1,778 | 1,798 | 1,535,000 |
| 2007/11/14 | 1,795 | 1,806 | 1,771 | 1,778 | 2,326,000 |
| 2007/11/13 | 1,760 | 1,780 | 1,704 | 1,721 | 2,224,000 |
| 2007/11/12 | 1,750 | 1,761 | 1,706 | 1,730 | 2,153,000 |
| 2007/11/09 | 1,831 | 1,833 | 1,784 | 1,792 | 2,639,000 |
| 2007/11/08 | 1,835 | 1,858 | 1,803 | 1,837 | 2,027,000 |
| 2007/11/07 | 1,839 | 1,917 | 1,839 | 1,876 | 3,797,000 |
| 2007/11/06 | 1,801 | 1,854 | 1,785 | 1,837 | 1,853,000 |
| 2007/11/05 | 1,883 | 1,892 | 1,822 | 1,844 | 2,446,000 |
| 2007/11/02 | 1,901 | 1,903 | 1,861 | 1,882 | 2,481,000 |
| 2007/11/01 | 2,010 | 2,010 | 1,934 | 1,960 | 2,600,000 |
| 2007/10/31 | 1,958 | 1,975 | 1,928 | 1,949 | 1,823,000 |
| 2007/10/30 | 1,926 | 1,958 | 1,906 | 1,945 | 2,437,000 |
| 2007/10/29 | 1,900 | 1,922 | 1,891 | 1,896 | 2,874,000 |
| 2007/10/26 | 1,898 | 1,898 | 1,867 | 1,891 | 2,746,000 |
| 2007/10/25 | 1,899 | 1,910 | 1,864 | 1,875 | 4,334,000 |
| 2007/10/24 | 1,893 | 1,941 | 1,892 | 1,927 | 1,817,000 |
| 2007/10/23 | 1,926 | 1,936 | 1,899 | 1,912 | 1,376,000 |
| 2007/10/22 | 1,870 | 1,927 | 1,862 | 1,919 | 1,970,000 |
| 2007/10/19 | 1,990 | 1,994 | 1,960 | 1,976 | 2,121,000 |
| 2007/10/18 | 2,000 | 2,055 | 1,988 | 2,030 | 1,545,000 |
| 2007/10/17 | 2,065 | 2,065 | 1,961 | 2,005 | 2,863,000 |
| 2007/10/16 | 2,065 | 2,075 | 2,010 | 2,025 | 2,037,000 |
| 2007/10/15 | 2,055 | 2,080 | 2,040 | 2,040 | 1,769,000 |
| 2007/10/12 | 1,980 | 2,060 | 1,980 | 2,010 | 2,413,000 |
| 2007/10/11 | 1,957 | 2,025 | 1,944 | 2,015 | 3,400,000 |
| 2007/10/10 | 1,952 | 2,000 | 1,947 | 1,987 | 4,020,000 |
| 2007/10/09 | 1,869 | 1,944 | 1,850 | 1,930 | 2,538,000 |
| 2007/10/05 | 1,902 | 1,953 | 1,901 | 1,927 | 3,088,000 |
| 2007/10/04 | 1,903 | 1,912 | 1,880 | 1,900 | 2,336,000 |
| 2007/10/03 | 1,859 | 1,938 | 1,855 | 1,912 | 4,075,000 |
| 2007/10/02 | 1,864 | 1,870 | 1,847 | 1,851 | 2,493,000 |
| 2007/10/01 | 1,841 | 1,875 | 1,805 | 1,822 | 3,084,000 |
| 2007/09/28 | 1,902 | 1,910 | 1,832 | 1,850 | 4,083,000 |
| 2007/09/27 | 1,906 | 1,906 | 1,838 | 1,870 | 14,569,000 |
| 2007/09/26 | 1,591 | 1,625 | 1,585 | 1,606 | 1,561,000 |
| 2007/09/25 | 1,576 | 1,591 | 1,513 | 1,569 | 3,071,000 |
| 2007/09/21 | 1,557 | 1,589 | 1,554 | 1,579 | 1,966,000 |
| 2007/09/20 | 1,636 | 1,645 | 1,582 | 1,585 | 2,620,000 |
| 2007/09/19 | 1,572 | 1,598 | 1,570 | 1,594 | 2,834,000 |
| 2007/09/18 | 1,527 | 1,580 | 1,517 | 1,547 | 3,604,000 |
| 2007/09/14 | 1,563 | 1,588 | 1,558 | 1,583 | 2,531,000 |
| 2007/09/13 | 1,584 | 1,596 | 1,555 | 1,564 | 1,427,000 |
| 2007/09/12 | 1,611 | 1,626 | 1,568 | 1,593 | 1,890,000 |
| 2007/09/11 | 1,601 | 1,610 | 1,582 | 1,601 | 1,439,000 |
| 2007/09/10 | 1,593 | 1,625 | 1,588 | 1,609 | 2,297,000 |
| 2007/09/07 | 1,639 | 1,670 | 1,634 | 1,653 | 1,411,000 |
| 2007/09/06 | 1,609 | 1,659 | 1,608 | 1,659 | 1,700,000 |
| 2007/09/05 | 1,720 | 1,720 | 1,661 | 1,669 | 1,916,000 |
| 2007/09/04 | 1,705 | 1,727 | 1,689 | 1,692 | 1,730,000 |
| 2007/09/03 | 1,708 | 1,724 | 1,687 | 1,704 | 2,580,000 |
| 2007/08/31 | 1,615 | 1,678 | 1,610 | 1,678 | 3,562,000 |
| 2007/08/30 | 1,620 | 1,643 | 1,594 | 1,615 | 3,660,000 |
| 2007/08/29 | 1,607 | 1,610 | 1,554 | 1,592 | 7,126,000 |
| 2007/08/28 | 1,668 | 1,705 | 1,662 | 1,680 | 2,043,000 |
| 2007/08/27 | 1,718 | 1,728 | 1,690 | 1,698 | 2,448,000 |
| 2007/08/24 | 1,729 | 1,737 | 1,693 | 1,728 | 2,723,000 |
| 2007/08/23 | 1,771 | 1,790 | 1,737 | 1,769 | 3,050,000 |
| 2007/08/22 | 1,755 | 1,785 | 1,732 | 1,751 | 2,009,000 |
| 2007/08/21 | 1,715 | 1,792 | 1,715 | 1,767 | 2,646,000 |
| 2007/08/20 | 1,690 | 1,737 | 1,663 | 1,716 | 3,044,000 |
| 2007/08/17 | 1,716 | 1,737 | 1,660 | 1,668 | 4,023,000 |
| 2007/08/16 | 1,762 | 1,780 | 1,702 | 1,769 | 3,740,000 |
| 2007/08/15 | 1,790 | 1,860 | 1,770 | 1,802 | 3,401,000 |
| 2007/08/14 | 1,800 | 1,840 | 1,778 | 1,820 | 3,042,000 |
| 2007/08/13 | 1,924 | 1,924 | 1,778 | 1,846 | 4,430,000 |
| 2007/08/10 | 1,947 | 1,970 | 1,852 | 1,924 | 6,607,000 |
| 2007/08/09 | 1,919 | 1,974 | 1,909 | 1,917 | 7,354,000 |
| 2007/08/08 | 1,855 | 1,923 | 1,846 | 1,860 | 5,048,000 |
| 2007/08/07 | 1,876 | 1,884 | 1,816 | 1,822 | 3,735,000 |
| 2007/08/06 | 1,829 | 1,862 | 1,772 | 1,844 | 5,580,000 |
| 2007/08/03 | 1,783 | 1,824 | 1,766 | 1,800 | 4,540,000 |
| 2007/08/02 | 1,718 | 1,778 | 1,697 | 1,777 | 8,510,000 |
| 2007/08/01 | 1,800 | 1,810 | 1,702 | 1,714 | 9,308,000 |
| 2007/07/31 | 1,889 | 1,889 | 1,835 | 1,861 | 4,076,000 |
| 2007/07/30 | 1,930 | 1,930 | 1,824 | 1,890 | 6,564,000 |
| 2007/07/27 | 1,875 | 1,934 | 1,830 | 1,924 | 10,838,000 |
| 2007/07/26 | 1,905 | 1,976 | 1,905 | 1,905 | 20,956,000 |
| 2007/07/25 | 2,310 | 2,310 | 2,255 | 2,305 | 2,076,000 |
| 2007/07/24 | 2,325 | 2,335 | 2,300 | 2,315 | 1,648,000 |
| 2007/07/23 | 2,295 | 2,335 | 2,295 | 2,320 | 1,198,000 |
| 2007/07/20 | 2,305 | 2,350 | 2,295 | 2,335 | 1,931,000 |
| 2007/07/19 | 2,255 | 2,310 | 2,245 | 2,280 | 1,529,000 |
| 2007/07/18 | 2,250 | 2,265 | 2,230 | 2,250 | 1,219,000 |
| 2007/07/17 | 2,290 | 2,290 | 2,265 | 2,275 | 1,410,000 |
| 2007/07/13 | 2,285 | 2,310 | 2,265 | 2,270 | 1,656,000 |
| 2007/07/12 | 2,285 | 2,285 | 2,230 | 2,245 | 1,543,000 |
| 2007/07/11 | 2,235 | 2,300 | 2,225 | 2,265 | 3,537,000 |
| 2007/07/10 | 2,240 | 2,240 | 2,200 | 2,235 | 1,492,000 |
| 2007/07/09 | 2,205 | 2,255 | 2,185 | 2,245 | 2,615,000 |
| 2007/07/06 | 2,195 | 2,220 | 2,165 | 2,170 | 2,193,000 |
| 2007/07/05 | 2,215 | 2,215 | 2,175 | 2,185 | 1,499,000 |
| 2007/07/04 | 2,230 | 2,255 | 2,210 | 2,210 | 2,657,000 |
| 2007/07/03 | 2,205 | 2,205 | 2,145 | 2,190 | 2,738,000 |
| 2007/07/02 | 2,250 | 2,275 | 2,225 | 2,225 | 4,366,000 |
| 2007/06/29 | 2,150 | 2,180 | 2,130 | 2,175 | 2,674,000 |
| 2007/06/28 | 2,110 | 2,150 | 2,100 | 2,145 | 2,017,000 |
| 2007/06/27 | 2,100 | 2,115 | 2,060 | 2,105 | 2,557,000 |
| 2007/06/26 | 2,130 | 2,145 | 2,095 | 2,140 | 2,287,000 |
| 2007/06/25 | 2,105 | 2,150 | 2,090 | 2,135 | 2,839,000 |
| 2007/06/22 | 2,085 | 2,110 | 2,070 | 2,105 | 1,818,000 |
| 2007/06/21 | 2,075 | 2,110 | 2,065 | 2,105 | 1,502,000 |
| 2007/06/20 | 2,115 | 2,115 | 2,065 | 2,100 | 2,494,000 |
| 2007/06/19 | 2,100 | 2,115 | 2,065 | 2,110 | 1,683,000 |
| 2007/06/18 | 2,100 | 2,135 | 2,090 | 2,130 | 4,029,000 |
| 2007/06/15 | 2,020 | 2,075 | 2,010 | 2,060 | 6,615,000 |
| 2007/06/14 | 1,940 | 1,945 | 1,904 | 1,926 | 3,981,000 |
| 2007/06/13 | 1,890 | 1,911 | 1,876 | 1,910 | 3,623,000 |
| 2007/06/12 | 1,950 | 1,957 | 1,926 | 1,943 | 3,029,000 |
| 2007/06/11 | 1,984 | 1,994 | 1,956 | 1,965 | 1,666,000 |
| 2007/06/08 | 1,989 | 1,990 | 1,969 | 1,980 | 2,172,000 |
| 2007/06/07 | 1,981 | 2,025 | 1,981 | 1,999 | 4,621,000 |
| 2007/06/06 | 1,958 | 1,995 | 1,955 | 1,980 | 2,548,000 |
| 2007/06/05 | 1,972 | 1,978 | 1,955 | 1,976 | 1,684,000 |
| 2007/06/04 | 2,030 | 2,035 | 1,968 | 1,981 | 2,673,000 |
| 2007/06/01 | 1,955 | 1,988 | 1,953 | 1,977 | 2,407,000 |
| 2007/05/31 | 1,947 | 1,962 | 1,943 | 1,943 | 2,900,000 |
| 2007/05/30 | 1,959 | 1,970 | 1,929 | 1,945 | 1,998,000 |
| 2007/05/29 | 1,965 | 1,975 | 1,949 | 1,957 | 2,876,000 |
| 2007/05/28 | 1,958 | 1,977 | 1,943 | 1,954 | 2,525,000 |
| 2007/05/25 | 1,955 | 1,962 | 1,940 | 1,959 | 3,480,000 |
| 2007/05/24 | 1,995 | 1,999 | 1,976 | 1,989 | 1,955,000 |
| 2007/05/23 | 2,020 | 2,030 | 1,992 | 1,999 | 5,303,000 |
| 2007/05/22 | 1,990 | 2,025 | 1,980 | 2,010 | 4,947,000 |
| 2007/05/21 | 1,990 | 2,005 | 1,976 | 1,992 | 10,882,000 |
| 2007/05/18 | 1,909 | 1,924 | 1,879 | 1,906 | 3,202,000 |
| 2007/05/17 | 1,910 | 1,930 | 1,885 | 1,891 | 6,842,000 |
| 2007/05/16 | 1,842 | 1,857 | 1,811 | 1,846 | 5,168,000 |
| 2007/05/15 | 1,884 | 1,894 | 1,865 | 1,872 | 2,499,000 |
| 2007/05/14 | 1,932 | 1,932 | 1,896 | 1,902 | 3,055,000 |
| 2007/05/11 | 1,936 | 1,936 | 1,882 | 1,902 | 4,203,000 |
| 2007/05/10 | 1,935 | 1,961 | 1,902 | 1,948 | 6,486,000 |
| 2007/05/09 | 1,936 | 1,940 | 1,919 | 1,934 | 5,247,000 |
| 2007/05/08 | 1,989 | 1,989 | 1,956 | 1,966 | 2,768,000 |
| 2007/05/07 | 2,030 | 2,030 | 1,989 | 2,000 | 3,061,000 |
| 2007/05/02 | 1,980 | 1,991 | 1,930 | 1,971 | 4,443,000 |
| 2007/05/01 | 2,015 | 2,020 | 1,984 | 1,990 | 4,414,000 |
| 2007/04/27 | 2,070 | 2,105 | 2,035 | 2,065 | 5,935,000 |
| 2007/04/26 | 2,125 | 2,155 | 2,105 | 2,135 | 3,469,000 |
| 2007/04/25 | 2,090 | 2,115 | 2,060 | 2,070 | 2,979,000 |
| 2007/04/24 | 2,070 | 2,095 | 2,035 | 2,070 | 2,836,000 |
| 2007/04/23 | 2,160 | 2,170 | 2,115 | 2,120 | 3,278,000 |
| 2007/04/20 | 2,100 | 2,120 | 2,095 | 2,110 | 1,511,000 |
| 2007/04/19 | 2,110 | 2,115 | 2,075 | 2,095 | 2,370,000 |
| 2007/04/18 | 2,125 | 2,130 | 2,070 | 2,115 | 3,124,000 |
| 2007/04/17 | 2,140 | 2,165 | 2,110 | 2,125 | 2,711,000 |
| 2007/04/16 | 2,130 | 2,185 | 2,125 | 2,170 | 2,520,000 |
| 2007/04/13 | 2,150 | 2,165 | 2,110 | 2,115 | 2,015,000 |
| 2007/04/12 | 2,120 | 2,150 | 2,080 | 2,135 | 4,475,000 |
| 2007/04/11 | 2,095 | 2,150 | 2,090 | 2,130 | 3,770,000 |
| 2007/04/10 | 2,075 | 2,085 | 2,065 | 2,075 | 1,432,000 |
| 2007/04/09 | 2,050 | 2,085 | 2,050 | 2,070 | 1,365,000 |
| 2007/04/06 | 2,050 | 2,060 | 2,020 | 2,045 | 1,743,000 |
| 2007/04/05 | 2,090 | 2,090 | 2,055 | 2,065 | 2,660,000 |
| 2007/04/04 | 2,075 | 2,095 | 2,055 | 2,090 | 2,367,000 |
| 2007/04/03 | 2,035 | 2,065 | 2,025 | 2,035 | 2,742,000 |
| 2007/04/02 | 2,070 | 2,085 | 2,020 | 2,020 | 2,815,000 |
| 2007/03/30 | 2,130 | 2,135 | 2,065 | 2,065 | 2,080,000 |
| 2007/03/29 | 2,000 | 2,055 | 1,989 | 2,050 | 3,034,000 |
| 2007/03/28 | 2,050 | 2,080 | 2,035 | 2,045 | 2,426,000 |
| 2007/03/27 | 2,040 | 2,105 | 2,030 | 2,075 | 3,431,000 |
| 2007/03/27 | 1 -> 1.50 分割 | ||||
| 2007/03/26 | 3,000 | 3,050 | 2,965 | 3,030 | 1,089,999 |
| 2007/03/23 | 3,010 | 3,030 | 2,965 | 2,980 | 1,401,999 |
| 2007/03/22 | 2,960 | 3,000 | 2,935 | 2,980 | 2,001,999 |
| 2007/03/20 | 2,900 | 3,050 | 2,895 | 2,895 | 1,900,999 |
| 2007/03/19 | 2,785 | 2,835 | 2,780 | 2,825 | 1,099,999 |
| 2007/03/16 | 2,750 | 2,835 | 2,750 | 2,805 | 1,801,999 |
| 2007/03/15 | 2,765 | 2,805 | 2,745 | 2,785 | 1,258,999 |
| 2007/03/14 | 2,765 | 2,790 | 2,725 | 2,745 | 1,375,999 |
| 2007/03/13 | 2,850 | 2,855 | 2,820 | 2,820 | 944,000 |
| 2007/03/12 | 2,845 | 2,850 | 2,825 | 2,825 | 697,000 |
| 2007/03/09 | 2,800 | 2,830 | 2,785 | 2,805 | 1,321,999 |
| 2007/03/08 | 2,770 | 2,815 | 2,760 | 2,810 | 1,010,999 |
| 2007/03/07 | 2,825 | 2,850 | 2,785 | 2,790 | 1,805,999 |
| 2007/03/06 | 2,800 | 2,800 | 2,750 | 2,770 | 1,699,999 |
| 2007/03/05 | 2,790 | 2,790 | 2,705 | 2,705 | 1,728,999 |
| 2007/03/02 | 2,895 | 2,895 | 2,845 | 2,860 | 1,070,999 |
| 2007/03/01 | 2,880 | 2,910 | 2,825 | 2,865 | 1,277,999 |
| 2007/02/28 | 2,790 | 2,905 | 2,780 | 2,895 | 2,632,999 |
| 2007/02/27 | 2,970 | 3,050 | 2,970 | 3,000 | 2,216,999 |
| 2007/02/26 | 2,965 | 2,975 | 2,935 | 2,965 | 1,070,999 |
| 2007/02/23 | 2,960 | 3,010 | 2,935 | 2,965 | 1,570,999 |
| 2007/02/22 | 2,945 | 2,970 | 2,940 | 2,960 | 948,000 |
| 2007/02/21 | 2,940 | 2,960 | 2,910 | 2,940 | 626,000 |
| 2007/02/20 | 2,945 | 2,960 | 2,930 | 2,940 | 500,000 |
| 2007/02/19 | 2,930 | 2,945 | 2,920 | 2,940 | 503,000 |
| 2007/02/16 | 2,930 | 2,955 | 2,900 | 2,940 | 1,176,999 |
| 2007/02/15 | 2,950 | 2,955 | 2,925 | 2,940 | 766,000 |
| 2007/02/14 | 2,955 | 2,960 | 2,925 | 2,935 | 1,586,999 |
| 2007/02/13 | 2,850 | 2,905 | 2,830 | 2,905 | 1,303,999 |
| 2007/02/09 | 2,830 | 2,885 | 2,815 | 2,875 | 1,420,999 |
| 2007/02/08 | 2,870 | 2,905 | 2,835 | 2,850 | 1,940,999 |
| 2007/02/07 | 2,870 | 2,875 | 2,805 | 2,830 | 1,496,999 |
| 2007/02/06 | 2,855 | 2,880 | 2,850 | 2,870 | 1,420,999 |
| 2007/02/05 | 2,915 | 2,915 | 2,860 | 2,880 | 1,416,999 |
| 2007/02/02 | 2,960 | 2,960 | 2,925 | 2,925 | 1,607,999 |
| 2007/02/01 | 2,915 | 2,960 | 2,910 | 2,935 | 1,470,999 |
| 2007/01/31 | 2,950 | 2,955 | 2,855 | 2,880 | 2,740,999 |
| 2007/01/30 | 2,980 | 3,020 | 2,910 | 2,920 | 3,221,998 |
| 2007/01/29 | 2,945 | 2,975 | 2,920 | 2,970 | 1,982,999 |
| 2007/01/26 | 2,905 | 2,995 | 2,880 | 2,975 | 5,282,997 |
| 2007/01/25 | 2,905 | 2,915 | 2,850 | 2,865 | 3,594,998 |
| 2007/01/24 | 2,780 | 2,785 | 2,760 | 2,770 | 769,000 |
| 2007/01/23 | 2,780 | 2,790 | 2,760 | 2,775 | 1,173,999 |
| 2007/01/22 | 2,800 | 2,800 | 2,750 | 2,755 | 1,489,999 |
| 2007/01/19 | 2,765 | 2,780 | 2,735 | 2,760 | 1,145,999 |
| 2007/01/18 | 2,770 | 2,815 | 2,750 | 2,750 | 2,274,999 |
| 2007/01/17 | 2,720 | 2,790 | 2,675 | 2,775 | 3,667,998 |
| 2007/01/16 | 2,685 | 2,720 | 2,680 | 2,695 | 2,517,999 |
| 2007/01/15 | 2,645 | 2,665 | 2,645 | 2,665 | 1,228,999 |
| 2007/01/12 | 2,655 | 2,685 | 2,650 | 2,670 | 2,733,999 |
| 2007/01/11 | 2,570 | 2,630 | 2,565 | 2,610 | 3,204,998 |
| 2007/01/10 | 2,580 | 2,580 | 2,505 | 2,540 | 1,912,999 |
| 2007/01/09 | 2,580 | 2,585 | 2,530 | 2,570 | 1,944,999 |
| 2007/01/05 | 2,585 | 2,610 | 2,485 | 2,500 | 2,682,999 |
| 2007/01/04 | 2,515 | 2,555 | 2,505 | 2,545 | 1,229,999 |