日本ガイシ(5333)の株価時系列情報
日本ガイシ(5333)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 | 3,050 | 3,050 | 3,010 | 3,030 | 630,000 |
| 2007/12/27 | 3,110 | 3,120 | 3,050 | 3,110 | 1,595,000 |
| 2007/12/26 | 3,130 | 3,160 | 3,090 | 3,140 | 1,709,000 |
| 2007/12/25 | 3,120 | 3,170 | 3,090 | 3,150 | 2,652,000 |
| 2007/12/21 | 2,975 | 3,030 | 2,905 | 3,000 | 2,522,000 |
| 2007/12/20 | 2,990 | 3,050 | 2,955 | 2,970 | 4,113,000 |
| 2007/12/19 | 2,900 | 3,010 | 2,890 | 2,950 | 4,938,000 |
| 2007/12/18 | 2,920 | 2,995 | 2,815 | 2,925 | 3,570,000 |
| 2007/12/17 | 3,000 | 3,080 | 2,965 | 2,980 | 2,858,000 |
| 2007/12/14 | 3,110 | 3,170 | 3,030 | 3,050 | 4,844,000 |
| 2007/12/13 | 3,180 | 3,230 | 3,120 | 3,140 | 2,428,000 |
| 2007/12/12 | 3,040 | 3,250 | 3,030 | 3,230 | 3,498,000 |
| 2007/12/11 | 3,240 | 3,290 | 3,090 | 3,110 | 5,363,000 |
| 2007/12/10 | 3,330 | 3,350 | 3,200 | 3,230 | 3,786,000 |
| 2007/12/07 | 3,340 | 3,370 | 3,310 | 3,330 | 3,200,000 |
| 2007/12/06 | 3,360 | 3,380 | 3,260 | 3,310 | 3,804,000 |
| 2007/12/05 | 3,280 | 3,350 | 3,240 | 3,350 | 3,444,000 |
| 2007/12/04 | 3,320 | 3,340 | 3,200 | 3,220 | 2,069,000 |
| 2007/12/03 | 3,470 | 3,490 | 3,300 | 3,320 | 2,039,000 |
| 2007/11/30 | 3,360 | 3,450 | 3,330 | 3,410 | 2,584,000 |
| 2007/11/29 | 3,350 | 3,370 | 3,250 | 3,320 | 3,009,000 |
| 2007/11/28 | 3,330 | 3,370 | 3,230 | 3,250 | 2,455,000 |
| 2007/11/27 | 3,200 | 3,370 | 3,180 | 3,280 | 3,402,000 |
| 2007/11/26 | 3,340 | 3,440 | 3,310 | 3,350 | 3,358,000 |
| 2007/11/22 | 3,490 | 3,550 | 3,300 | 3,390 | 5,784,000 |
| 2007/11/21 | 3,750 | 3,760 | 3,560 | 3,590 | 2,092,000 |
| 2007/11/20 | 3,510 | 3,810 | 3,450 | 3,780 | 2,596,000 |
| 2007/11/19 | 3,710 | 3,750 | 3,560 | 3,560 | 1,254,000 |
| 2007/11/16 | 3,680 | 3,700 | 3,630 | 3,670 | 1,489,000 |
| 2007/11/15 | 3,850 | 3,860 | 3,730 | 3,730 | 1,733,000 |
| 2007/11/14 | 3,790 | 3,860 | 3,770 | 3,830 | 1,713,000 |
| 2007/11/13 | 3,740 | 3,780 | 3,620 | 3,690 | 2,663,000 |
| 2007/11/12 | 3,780 | 3,810 | 3,670 | 3,770 | 1,683,000 |
| 2007/11/09 | 3,880 | 3,990 | 3,830 | 3,860 | 1,817,000 |
| 2007/11/08 | 3,800 | 3,890 | 3,770 | 3,880 | 1,739,000 |
| 2007/11/07 | 4,130 | 4,170 | 3,910 | 3,920 | 1,788,000 |
| 2007/11/06 | 4,060 | 4,160 | 4,040 | 4,120 | 1,587,000 |
| 2007/11/05 | 4,160 | 4,220 | 3,980 | 4,080 | 2,106,000 |
| 2007/11/02 | 4,070 | 4,190 | 4,040 | 4,130 | 2,347,000 |
| 2007/11/01 | 4,070 | 4,210 | 4,070 | 4,130 | 2,801,000 |
| 2007/10/31 | 3,990 | 4,050 | 3,990 | 4,050 | 1,452,000 |
| 2007/10/30 | 3,970 | 4,060 | 3,890 | 4,040 | 3,613,000 |
| 2007/10/29 | 3,960 | 3,990 | 3,900 | 3,960 | 1,663,000 |
| 2007/10/26 | 3,830 | 3,880 | 3,780 | 3,860 | 1,064,000 |
| 2007/10/25 | 3,820 | 3,860 | 3,760 | 3,820 | 1,934,000 |
| 2007/10/24 | 3,790 | 3,850 | 3,730 | 3,750 | 2,184,000 |
| 2007/10/23 | 3,750 | 3,820 | 3,720 | 3,740 | 1,559,000 |
| 2007/10/22 | 3,720 | 3,800 | 3,660 | 3,740 | 2,061,000 |
| 2007/10/19 | 3,970 | 3,990 | 3,850 | 3,920 | 2,199,000 |
| 2007/10/18 | 3,900 | 4,000 | 3,880 | 3,980 | 3,218,000 |
| 2007/10/17 | 3,890 | 3,900 | 3,790 | 3,900 | 2,102,000 |
| 2007/10/16 | 3,830 | 3,930 | 3,820 | 3,880 | 2,537,000 |
| 2007/10/15 | 3,880 | 3,910 | 3,820 | 3,850 | 1,198,000 |
| 2007/10/12 | 3,910 | 3,910 | 3,850 | 3,870 | 1,940,000 |
| 2007/10/11 | 3,710 | 3,920 | 3,700 | 3,910 | 3,525,000 |
| 2007/10/10 | 3,680 | 3,700 | 3,640 | 3,690 | 987,000 |
| 2007/10/09 | 3,700 | 3,720 | 3,660 | 3,680 | 1,228,000 |
| 2007/10/05 | 3,750 | 3,750 | 3,630 | 3,630 | 1,664,000 |
| 2007/10/04 | 3,730 | 3,800 | 3,710 | 3,760 | 2,533,000 |
| 2007/10/03 | 3,720 | 3,760 | 3,670 | 3,740 | 1,550,000 |
| 2007/10/02 | 3,710 | 3,730 | 3,680 | 3,710 | 1,671,000 |
| 2007/10/01 | 3,700 | 3,720 | 3,580 | 3,640 | 2,274,000 |
| 2007/09/28 | 3,750 | 3,820 | 3,700 | 3,700 | 2,057,000 |
| 2007/09/27 | 3,700 | 3,730 | 3,640 | 3,730 | 2,369,000 |
| 2007/09/26 | 3,550 | 3,620 | 3,530 | 3,560 | 2,418,000 |
| 2007/09/25 | 3,410 | 3,570 | 3,370 | 3,570 | 2,737,000 |
| 2007/09/21 | 3,350 | 3,380 | 3,340 | 3,370 | 1,094,000 |
| 2007/09/20 | 3,470 | 3,480 | 3,390 | 3,390 | 1,116,000 |
| 2007/09/19 | 3,390 | 3,440 | 3,370 | 3,440 | 1,814,000 |
| 2007/09/18 | 3,330 | 3,410 | 3,300 | 3,310 | 2,646,000 |
| 2007/09/14 | 3,310 | 3,360 | 3,300 | 3,320 | 5,096,000 |
| 2007/09/13 | 3,400 | 3,410 | 3,280 | 3,300 | 2,469,000 |
| 2007/09/12 | 3,500 | 3,500 | 3,360 | 3,380 | 2,504,000 |
| 2007/09/11 | 3,490 | 3,500 | 3,380 | 3,460 | 2,174,000 |
| 2007/09/10 | 3,490 | 3,520 | 3,460 | 3,500 | 2,416,000 |
| 2007/09/07 | 3,660 | 3,670 | 3,600 | 3,640 | 1,210,000 |
| 2007/09/06 | 3,580 | 3,690 | 3,550 | 3,690 | 2,275,000 |
| 2007/09/05 | 3,780 | 3,800 | 3,620 | 3,630 | 1,878,000 |
| 2007/09/04 | 3,800 | 3,800 | 3,730 | 3,730 | 1,103,000 |
| 2007/09/03 | 3,840 | 3,850 | 3,790 | 3,800 | 1,799,000 |
| 2007/08/31 | 3,770 | 3,830 | 3,750 | 3,830 | 3,003,000 |
| 2007/08/30 | 3,660 | 3,730 | 3,640 | 3,730 | 3,662,000 |
| 2007/08/29 | 3,500 | 3,610 | 3,480 | 3,610 | 2,639,000 |
| 2007/08/28 | 3,590 | 3,690 | 3,550 | 3,670 | 2,426,000 |
| 2007/08/27 | 3,610 | 3,620 | 3,550 | 3,580 | 1,677,000 |
| 2007/08/24 | 3,540 | 3,540 | 3,480 | 3,510 | 2,006,000 |
| 2007/08/23 | 3,650 | 3,670 | 3,500 | 3,540 | 3,526,000 |
| 2007/08/22 | 3,570 | 3,660 | 3,520 | 3,550 | 3,164,000 |
| 2007/08/21 | 3,450 | 3,590 | 3,440 | 3,560 | 4,043,000 |
| 2007/08/20 | 3,370 | 3,480 | 3,270 | 3,300 | 4,179,000 |
| 2007/08/17 | 3,620 | 3,630 | 3,170 | 3,170 | 6,143,000 |
| 2007/08/16 | 3,780 | 3,850 | 3,580 | 3,670 | 4,992,000 |
| 2007/08/15 | 3,680 | 3,940 | 3,640 | 3,850 | 4,269,000 |
| 2007/08/14 | 3,800 | 3,870 | 3,710 | 3,730 | 2,909,000 |
| 2007/08/13 | 3,820 | 3,850 | 3,620 | 3,750 | 3,178,000 |
| 2007/08/10 | 3,820 | 3,990 | 3,720 | 3,870 | 5,322,000 |
| 2007/08/09 | 3,950 | 4,080 | 3,860 | 3,970 | 4,821,000 |
| 2007/08/08 | 3,860 | 4,010 | 3,850 | 3,960 | 4,246,000 |
| 2007/08/07 | 3,820 | 3,870 | 3,730 | 3,780 | 3,717,000 |
| 2007/08/06 | 3,600 | 3,840 | 3,550 | 3,820 | 3,974,000 |
| 2007/08/03 | 3,750 | 3,750 | 3,590 | 3,600 | 3,028,000 |
| 2007/08/02 | 3,570 | 3,820 | 3,560 | 3,810 | 4,251,000 |
| 2007/08/01 | 3,560 | 3,630 | 3,530 | 3,530 | 2,843,000 |
| 2007/07/31 | 3,630 | 3,700 | 3,600 | 3,660 | 4,907,000 |
| 2007/07/30 | 3,320 | 3,570 | 3,310 | 3,500 | 9,136,000 |
| 2007/07/27 | 3,080 | 3,090 | 3,010 | 3,070 | 2,921,000 |
| 2007/07/26 | 3,260 | 3,270 | 3,180 | 3,180 | 2,283,000 |
| 2007/07/25 | 3,310 | 3,330 | 3,260 | 3,310 | 1,455,000 |
| 2007/07/24 | 3,380 | 3,400 | 3,320 | 3,350 | 1,382,000 |
| 2007/07/23 | 3,280 | 3,380 | 3,260 | 3,370 | 2,202,000 |
| 2007/07/20 | 3,260 | 3,330 | 3,260 | 3,310 | 1,788,000 |
| 2007/07/19 | 3,260 | 3,260 | 3,220 | 3,240 | 974,000 |
| 2007/07/18 | 3,260 | 3,260 | 3,200 | 3,230 | 1,269,000 |
| 2007/07/17 | 3,270 | 3,300 | 3,260 | 3,260 | 1,688,000 |
| 2007/07/13 | 3,140 | 3,220 | 3,140 | 3,200 | 2,849,000 |
| 2007/07/12 | 3,140 | 3,180 | 3,080 | 3,120 | 2,201,000 |
| 2007/07/11 | 3,080 | 3,130 | 3,060 | 3,120 | 1,131,000 |
| 2007/07/10 | 3,120 | 3,120 | 3,100 | 3,110 | 1,100,000 |
| 2007/07/09 | 3,100 | 3,130 | 3,080 | 3,110 | 1,690,000 |
| 2007/07/06 | 3,080 | 3,110 | 3,060 | 3,080 | 931,000 |
| 2007/07/05 | 3,130 | 3,160 | 3,090 | 3,090 | 1,691,000 |
| 2007/07/04 | 3,080 | 3,140 | 3,070 | 3,120 | 1,913,000 |
| 2007/07/03 | 3,090 | 3,090 | 3,040 | 3,050 | 1,282,000 |
| 2007/07/02 | 3,010 | 3,090 | 3,010 | 3,080 | 1,213,000 |
| 2007/06/29 | 2,950 | 3,060 | 2,905 | 3,030 | 2,157,000 |
| 2007/06/28 | 2,945 | 2,955 | 2,880 | 2,940 | 1,400,000 |
| 2007/06/27 | 2,995 | 3,010 | 2,945 | 2,945 | 2,397,000 |
| 2007/06/26 | 2,925 | 3,050 | 2,925 | 3,020 | 2,519,000 |
| 2007/06/25 | 2,940 | 2,980 | 2,925 | 2,925 | 1,307,000 |
| 2007/06/22 | 2,955 | 2,960 | 2,915 | 2,940 | 1,209,000 |
| 2007/06/21 | 2,965 | 2,980 | 2,945 | 2,970 | 1,091,000 |
| 2007/06/20 | 2,975 | 3,010 | 2,955 | 2,980 | 2,861,000 |
| 2007/06/19 | 2,945 | 2,955 | 2,915 | 2,935 | 808,000 |
| 2007/06/18 | 2,980 | 2,990 | 2,950 | 2,965 | 1,097,000 |
| 2007/06/15 | 2,960 | 2,985 | 2,910 | 2,935 | 2,595,000 |
| 2007/06/14 | 2,945 | 2,975 | 2,925 | 2,950 | 3,160,000 |
| 2007/06/13 | 2,850 | 2,950 | 2,830 | 2,905 | 4,979,000 |
| 2007/06/12 | 2,835 | 2,870 | 2,825 | 2,865 | 1,668,000 |
| 2007/06/11 | 2,860 | 2,880 | 2,810 | 2,825 | 1,518,000 |
| 2007/06/08 | 2,840 | 2,840 | 2,800 | 2,825 | 4,132,000 |
| 2007/06/07 | 2,805 | 2,855 | 2,795 | 2,845 | 1,213,000 |
| 2007/06/06 | 2,805 | 2,865 | 2,800 | 2,835 | 2,134,000 |
| 2007/06/05 | 2,835 | 2,850 | 2,795 | 2,795 | 1,578,000 |
| 2007/06/04 | 2,880 | 2,880 | 2,805 | 2,810 | 2,356,000 |
| 2007/06/01 | 2,885 | 2,940 | 2,860 | 2,885 | 3,045,000 |
| 2007/05/31 | 2,760 | 2,850 | 2,755 | 2,845 | 3,926,000 |
| 2007/05/30 | 2,730 | 2,775 | 2,690 | 2,710 | 2,035,000 |
| 2007/05/29 | 2,700 | 2,750 | 2,670 | 2,750 | 1,513,000 |
| 2007/05/28 | 2,725 | 2,760 | 2,705 | 2,730 | 2,699,000 |
| 2007/05/25 | 2,595 | 2,605 | 2,565 | 2,605 | 1,268,000 |
| 2007/05/24 | 2,640 | 2,660 | 2,580 | 2,630 | 1,541,000 |
| 2007/05/23 | 2,685 | 2,705 | 2,640 | 2,645 | 1,056,000 |
| 2007/05/22 | 2,675 | 2,715 | 2,625 | 2,675 | 1,969,000 |
| 2007/05/21 | 2,560 | 2,640 | 2,555 | 2,635 | 1,070,000 |
| 2007/05/18 | 2,595 | 2,600 | 2,540 | 2,565 | 1,216,000 |
| 2007/05/17 | 2,650 | 2,660 | 2,590 | 2,590 | 1,151,000 |
| 2007/05/16 | 2,630 | 2,675 | 2,595 | 2,625 | 1,598,000 |
| 2007/05/15 | 2,695 | 2,695 | 2,615 | 2,630 | 1,540,000 |
| 2007/05/14 | 2,760 | 2,770 | 2,685 | 2,690 | 1,212,000 |
| 2007/05/11 | 2,775 | 2,775 | 2,720 | 2,740 | 2,520,000 |
| 2007/05/10 | 2,685 | 2,820 | 2,685 | 2,800 | 3,588,000 |
| 2007/05/09 | 2,685 | 2,690 | 2,640 | 2,655 | 1,498,000 |
| 2007/05/08 | 2,750 | 2,755 | 2,680 | 2,685 | 1,503,000 |
| 2007/05/07 | 2,720 | 2,755 | 2,715 | 2,735 | 1,814,000 |
| 2007/05/02 | 2,585 | 2,680 | 2,585 | 2,670 | 2,455,000 |
| 2007/05/01 | 2,620 | 2,625 | 2,550 | 2,580 | 2,767,000 |
| 2007/04/27 | 2,605 | 2,670 | 2,590 | 2,630 | 2,049,000 |
| 2007/04/26 | 2,600 | 2,660 | 2,595 | 2,615 | 2,588,000 |
| 2007/04/25 | 2,600 | 2,605 | 2,530 | 2,560 | 3,691,000 |
| 2007/04/24 | 2,630 | 2,680 | 2,615 | 2,650 | 3,605,000 |
| 2007/04/23 | 2,755 | 2,755 | 2,645 | 2,650 | 4,635,000 |
| 2007/04/20 | 2,845 | 2,850 | 2,735 | 2,755 | 2,920,000 |
| 2007/04/19 | 2,820 | 2,860 | 2,770 | 2,805 | 3,718,000 |
| 2007/04/18 | 2,750 | 2,820 | 2,745 | 2,800 | 3,034,000 |
| 2007/04/17 | 2,710 | 2,785 | 2,705 | 2,745 | 4,230,000 |
| 2007/04/16 | 2,685 | 2,710 | 2,675 | 2,685 | 3,065,000 |
| 2007/04/13 | 2,635 | 2,690 | 2,620 | 2,620 | 4,155,000 |
| 2007/04/12 | 2,595 | 2,615 | 2,590 | 2,605 | 1,203,000 |
| 2007/04/11 | 2,590 | 2,630 | 2,570 | 2,620 | 2,437,000 |
| 2007/04/10 | 2,605 | 2,605 | 2,550 | 2,560 | 2,126,000 |
| 2007/04/09 | 2,630 | 2,645 | 2,575 | 2,605 | 2,226,000 |
| 2007/04/06 | 2,580 | 2,640 | 2,555 | 2,630 | 4,389,000 |
| 2007/04/05 | 2,600 | 2,605 | 2,525 | 2,540 | 5,597,000 |
| 2007/04/04 | 2,495 | 2,660 | 2,485 | 2,650 | 7,011,000 |
| 2007/04/03 | 2,370 | 2,435 | 2,365 | 2,430 | 1,851,000 |
| 2007/04/02 | 2,435 | 2,450 | 2,345 | 2,350 | 1,246,000 |
| 2007/03/30 | 2,445 | 2,450 | 2,420 | 2,430 | 845,000 |
| 2007/03/29 | 2,390 | 2,440 | 2,345 | 2,430 | 1,403,000 |
| 2007/03/28 | 2,450 | 2,465 | 2,375 | 2,400 | 1,952,000 |
| 2007/03/27 | 2,405 | 2,460 | 2,380 | 2,450 | 1,988,000 |
| 2007/03/26 | 2,385 | 2,430 | 2,375 | 2,415 | 1,179,000 |
| 2007/03/23 | 2,410 | 2,435 | 2,350 | 2,380 | 2,145,000 |
| 2007/03/22 | 2,345 | 2,415 | 2,325 | 2,405 | 2,891,000 |
| 2007/03/20 | 2,290 | 2,335 | 2,265 | 2,265 | 1,255,000 |
| 2007/03/19 | 2,270 | 2,300 | 2,235 | 2,290 | 2,713,000 |
| 2007/03/16 | 2,165 | 2,325 | 2,160 | 2,275 | 5,851,000 |
| 2007/03/15 | 2,115 | 2,145 | 2,105 | 2,145 | 1,500,000 |
| 2007/03/14 | 2,090 | 2,095 | 2,050 | 2,060 | 1,656,000 |
| 2007/03/13 | 2,195 | 2,195 | 2,140 | 2,150 | 1,023,000 |
| 2007/03/12 | 2,190 | 2,205 | 2,170 | 2,190 | 1,032,000 |
| 2007/03/09 | 2,180 | 2,180 | 2,120 | 2,160 | 4,474,000 |
| 2007/03/08 | 2,100 | 2,155 | 2,080 | 2,155 | 1,793,000 |
| 2007/03/07 | 2,160 | 2,175 | 2,080 | 2,095 | 1,802,000 |
| 2007/03/06 | 2,075 | 2,175 | 2,075 | 2,145 | 1,662,000 |
| 2007/03/05 | 2,140 | 2,140 | 2,080 | 2,095 | 1,400,000 |
| 2007/03/02 | 2,220 | 2,225 | 2,170 | 2,185 | 1,265,000 |
| 2007/03/01 | 2,210 | 2,240 | 2,180 | 2,240 | 2,086,000 |
| 2007/02/28 | 2,125 | 2,245 | 2,125 | 2,240 | 2,636,000 |
| 2007/02/27 | 2,330 | 2,335 | 2,265 | 2,285 | 1,303,000 |
| 2007/02/26 | 2,280 | 2,330 | 2,275 | 2,310 | 1,562,000 |
| 2007/02/23 | 2,340 | 2,345 | 2,320 | 2,320 | 1,373,000 |
| 2007/02/22 | 2,330 | 2,335 | 2,310 | 2,330 | 1,187,000 |
| 2007/02/21 | 2,285 | 2,305 | 2,275 | 2,290 | 1,208,000 |
| 2007/02/20 | 2,320 | 2,320 | 2,270 | 2,280 | 1,481,000 |
| 2007/02/19 | 2,280 | 2,325 | 2,270 | 2,320 | 1,437,000 |
| 2007/02/16 | 2,330 | 2,330 | 2,270 | 2,280 | 2,379,000 |
| 2007/02/15 | 2,300 | 2,355 | 2,270 | 2,350 | 3,858,000 |
| 2007/02/14 | 2,245 | 2,265 | 2,225 | 2,265 | 2,296,000 |
| 2007/02/13 | 2,220 | 2,225 | 2,155 | 2,180 | 1,997,000 |
| 2007/02/09 | 2,175 | 2,275 | 2,175 | 2,235 | 3,740,000 |
| 2007/02/08 | 2,150 | 2,165 | 2,135 | 2,165 | 1,570,000 |
| 2007/02/07 | 2,150 | 2,190 | 2,120 | 2,135 | 2,086,000 |
| 2007/02/06 | 2,190 | 2,200 | 2,140 | 2,165 | 2,243,000 |
| 2007/02/05 | 2,205 | 2,235 | 2,185 | 2,205 | 2,774,000 |
| 2007/02/02 | 2,130 | 2,280 | 2,130 | 2,220 | 6,320,000 |
| 2007/02/01 | 2,000 | 2,130 | 2,000 | 2,130 | 9,369,000 |
| 2007/01/31 | 1,878 | 1,879 | 1,814 | 1,827 | 2,184,000 |
| 2007/01/30 | 1,872 | 1,888 | 1,864 | 1,878 | 2,128,000 |
| 2007/01/29 | 1,850 | 1,865 | 1,840 | 1,865 | 2,115,000 |
| 2007/01/26 | 1,881 | 1,882 | 1,847 | 1,865 | 2,273,000 |
| 2007/01/25 | 1,874 | 1,895 | 1,861 | 1,884 | 2,770,000 |
| 2007/01/24 | 1,863 | 1,878 | 1,855 | 1,860 | 1,779,000 |
| 2007/01/23 | 1,847 | 1,861 | 1,835 | 1,858 | 1,465,000 |
| 2007/01/22 | 1,850 | 1,867 | 1,836 | 1,859 | 1,791,000 |
| 2007/01/19 | 1,823 | 1,833 | 1,810 | 1,823 | 940,000 |
| 2007/01/18 | 1,820 | 1,844 | 1,814 | 1,826 | 1,088,000 |
| 2007/01/17 | 1,789 | 1,846 | 1,784 | 1,838 | 2,121,000 |
| 2007/01/16 | 1,784 | 1,811 | 1,784 | 1,788 | 1,625,000 |
| 2007/01/15 | 1,810 | 1,815 | 1,805 | 1,808 | 823,000 |
| 2007/01/12 | 1,789 | 1,817 | 1,786 | 1,804 | 1,637,000 |
| 2007/01/11 | 1,793 | 1,796 | 1,765 | 1,777 | 1,268,000 |
| 2007/01/10 | 1,793 | 1,806 | 1,762 | 1,773 | 2,256,000 |
| 2007/01/09 | 1,788 | 1,825 | 1,784 | 1,821 | 1,681,000 |
| 2007/01/05 | 1,865 | 1,870 | 1,773 | 1,786 | 2,887,000 |
| 2007/01/04 | 1,854 | 1,879 | 1,840 | 1,875 | 895,000 |