日本特殊陶業(5334)の株価時系列情報
日本特殊陶業(5334)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 | 1,969 | 1,991 | 1,948 | 1,956 | 419,000 |
| 2007/12/27 | 1,995 | 2,005 | 1,967 | 1,973 | 1,172,000 |
| 2007/12/26 | 1,981 | 2,020 | 1,973 | 2,020 | 1,101,000 |
| 2007/12/25 | 1,940 | 1,973 | 1,940 | 1,965 | 579,000 |
| 2007/12/21 | 1,921 | 1,949 | 1,919 | 1,939 | 1,241,000 |
| 2007/12/20 | 1,931 | 1,934 | 1,917 | 1,922 | 1,464,000 |
| 2007/12/19 | 1,921 | 1,940 | 1,910 | 1,916 | 1,572,000 |
| 2007/12/18 | 1,910 | 1,930 | 1,907 | 1,920 | 1,822,000 |
| 2007/12/17 | 1,974 | 1,993 | 1,940 | 1,950 | 1,805,000 |
| 2007/12/14 | 1,989 | 2,005 | 1,957 | 1,973 | 1,878,000 |
| 2007/12/13 | 1,981 | 2,010 | 1,974 | 1,974 | 2,146,000 |
| 2007/12/12 | 1,952 | 1,983 | 1,939 | 1,980 | 1,419,000 |
| 2007/12/11 | 1,946 | 1,960 | 1,937 | 1,951 | 1,844,000 |
| 2007/12/10 | 2,025 | 2,025 | 1,959 | 1,965 | 1,343,000 |
| 2007/12/07 | 1,999 | 2,005 | 1,981 | 1,981 | 1,302,000 |
| 2007/12/06 | 1,963 | 1,980 | 1,949 | 1,972 | 1,739,000 |
| 2007/12/05 | 1,914 | 1,942 | 1,895 | 1,933 | 1,385,000 |
| 2007/12/04 | 1,922 | 1,954 | 1,907 | 1,913 | 1,537,000 |
| 2007/12/03 | 1,950 | 1,957 | 1,905 | 1,921 | 2,114,000 |
| 2007/11/30 | 1,943 | 1,972 | 1,943 | 1,958 | 2,413,000 |
| 2007/11/29 | 1,970 | 1,970 | 1,935 | 1,941 | 2,635,000 |
| 2007/11/28 | 1,921 | 1,927 | 1,882 | 1,903 | 2,462,000 |
| 2007/11/27 | 1,885 | 1,921 | 1,872 | 1,921 | 4,026,000 |
| 2007/11/26 | 1,895 | 1,912 | 1,871 | 1,893 | 1,818,000 |
| 2007/11/22 | 1,920 | 1,935 | 1,880 | 1,895 | 2,102,000 |
| 2007/11/21 | 1,939 | 1,959 | 1,937 | 1,951 | 2,251,000 |
| 2007/11/20 | 1,899 | 1,931 | 1,878 | 1,928 | 2,649,000 |
| 2007/11/19 | 1,884 | 1,908 | 1,884 | 1,899 | 1,915,000 |
| 2007/11/16 | 1,870 | 1,887 | 1,868 | 1,878 | 2,241,000 |
| 2007/11/15 | 1,876 | 1,888 | 1,867 | 1,868 | 2,988,000 |
| 2007/11/14 | 1,897 | 1,906 | 1,867 | 1,875 | 1,990,000 |
| 2007/11/13 | 1,897 | 1,904 | 1,863 | 1,886 | 1,534,000 |
| 2007/11/12 | 1,950 | 1,950 | 1,885 | 1,898 | 2,084,000 |
| 2007/11/09 | 1,985 | 2,005 | 1,972 | 1,986 | 2,467,000 |
| 2007/11/08 | 1,990 | 1,990 | 1,956 | 1,979 | 4,021,000 |
| 2007/11/07 | 2,010 | 2,020 | 1,995 | 2,000 | 2,638,000 |
| 2007/11/06 | 1,998 | 2,020 | 1,985 | 2,005 | 1,250,000 |
| 2007/11/05 | 2,010 | 2,015 | 1,991 | 1,998 | 1,537,000 |
| 2007/11/02 | 1,996 | 2,025 | 1,971 | 2,020 | 1,851,000 |
| 2007/11/01 | 1,943 | 2,030 | 1,940 | 2,030 | 3,005,000 |
| 2007/10/31 | 1,900 | 1,938 | 1,881 | 1,920 | 2,332,000 |
| 2007/10/30 | 1,850 | 1,900 | 1,835 | 1,895 | 2,703,000 |
| 2007/10/29 | 1,791 | 1,828 | 1,790 | 1,812 | 1,929,000 |
| 2007/10/26 | 1,766 | 1,770 | 1,751 | 1,764 | 1,871,000 |
| 2007/10/25 | 1,785 | 1,792 | 1,760 | 1,765 | 1,658,000 |
| 2007/10/24 | 1,813 | 1,832 | 1,790 | 1,806 | 1,499,000 |
| 2007/10/23 | 1,814 | 1,845 | 1,814 | 1,832 | 880,000 |
| 2007/10/22 | 1,820 | 1,837 | 1,800 | 1,832 | 1,815,000 |
| 2007/10/19 | 1,851 | 1,870 | 1,839 | 1,869 | 3,214,000 |
| 2007/10/18 | 1,760 | 1,833 | 1,760 | 1,821 | 1,401,000 |
| 2007/10/17 | 1,787 | 1,790 | 1,728 | 1,751 | 3,154,000 |
| 2007/10/16 | 1,809 | 1,833 | 1,806 | 1,813 | 773,000 |
| 2007/10/15 | 1,838 | 1,854 | 1,816 | 1,834 | 1,286,000 |
| 2007/10/12 | 1,860 | 1,861 | 1,814 | 1,831 | 2,018,000 |
| 2007/10/11 | 1,843 | 1,887 | 1,843 | 1,881 | 1,627,000 |
| 2007/10/10 | 1,840 | 1,840 | 1,817 | 1,826 | 933,000 |
| 2007/10/09 | 1,777 | 1,827 | 1,777 | 1,814 | 1,321,000 |
| 2007/10/05 | 1,788 | 1,802 | 1,775 | 1,787 | 977,000 |
| 2007/10/04 | 1,784 | 1,784 | 1,760 | 1,772 | 1,227,000 |
| 2007/10/03 | 1,791 | 1,803 | 1,788 | 1,803 | 969,000 |
| 2007/10/02 | 1,788 | 1,803 | 1,780 | 1,791 | 1,104,000 |
| 2007/10/01 | 1,775 | 1,782 | 1,742 | 1,756 | 981,000 |
| 2007/09/28 | 1,789 | 1,793 | 1,761 | 1,785 | 1,728,000 |
| 2007/09/27 | 1,720 | 1,779 | 1,689 | 1,760 | 2,280,000 |
| 2007/09/26 | 1,673 | 1,696 | 1,673 | 1,685 | 2,988,000 |
| 2007/09/25 | 1,722 | 1,724 | 1,687 | 1,699 | 2,135,000 |
| 2007/09/21 | 1,755 | 1,765 | 1,718 | 1,743 | 1,612,000 |
| 2007/09/20 | 1,794 | 1,806 | 1,755 | 1,799 | 1,514,000 |
| 2007/09/19 | 1,789 | 1,796 | 1,777 | 1,793 | 994,000 |
| 2007/09/18 | 1,775 | 1,775 | 1,730 | 1,732 | 1,114,000 |
| 2007/09/14 | 1,799 | 1,803 | 1,766 | 1,778 | 2,370,000 |
| 2007/09/13 | 1,847 | 1,847 | 1,787 | 1,793 | 1,258,000 |
| 2007/09/12 | 1,845 | 1,875 | 1,818 | 1,826 | 1,328,000 |
| 2007/09/11 | 1,881 | 1,881 | 1,820 | 1,850 | 1,810,000 |
| 2007/09/10 | 1,888 | 1,915 | 1,881 | 1,892 | 1,449,000 |
| 2007/09/07 | 1,940 | 1,976 | 1,920 | 1,966 | 1,448,000 |
| 2007/09/06 | 1,877 | 1,934 | 1,875 | 1,933 | 1,246,000 |
| 2007/09/05 | 1,944 | 1,948 | 1,908 | 1,919 | 990,000 |
| 2007/09/04 | 1,945 | 1,948 | 1,923 | 1,926 | 790,000 |
| 2007/09/03 | 1,945 | 1,945 | 1,921 | 1,936 | 763,000 |
| 2007/08/31 | 1,872 | 1,922 | 1,870 | 1,915 | 1,043,000 |
| 2007/08/30 | 1,891 | 1,895 | 1,853 | 1,866 | 795,000 |
| 2007/08/29 | 1,866 | 1,866 | 1,821 | 1,831 | 1,099,000 |
| 2007/08/28 | 1,833 | 1,909 | 1,821 | 1,901 | 1,963,000 |
| 2007/08/27 | 1,856 | 1,870 | 1,813 | 1,839 | 1,783,000 |
| 2007/08/24 | 1,841 | 1,856 | 1,822 | 1,845 | 2,067,000 |
| 2007/08/23 | 1,809 | 1,841 | 1,805 | 1,841 | 1,651,000 |
| 2007/08/22 | 1,732 | 1,762 | 1,722 | 1,741 | 989,000 |
| 2007/08/21 | 1,710 | 1,772 | 1,705 | 1,762 | 1,713,000 |
| 2007/08/20 | 1,744 | 1,756 | 1,701 | 1,709 | 1,764,000 |
| 2007/08/17 | 1,826 | 1,827 | 1,612 | 1,641 | 3,284,000 |
| 2007/08/16 | 1,920 | 1,924 | 1,839 | 1,856 | 2,744,000 |
| 2007/08/15 | 1,998 | 1,998 | 1,951 | 1,954 | 1,313,000 |
| 2007/08/14 | 2,020 | 2,025 | 1,992 | 2,010 | 439,000 |
| 2007/08/13 | 1,992 | 2,050 | 1,982 | 2,000 | 1,451,000 |
| 2007/08/10 | 2,055 | 2,075 | 1,981 | 1,991 | 1,986,000 |
| 2007/08/09 | 2,130 | 2,130 | 2,030 | 2,100 | 2,305,000 |
| 2007/08/08 | 2,105 | 2,120 | 2,100 | 2,110 | 897,000 |
| 2007/08/07 | 2,100 | 2,140 | 2,100 | 2,100 | 1,740,000 |
| 2007/08/06 | 2,060 | 2,090 | 2,055 | 2,075 | 850,000 |
| 2007/08/03 | 2,115 | 2,125 | 2,080 | 2,100 | 644,000 |
| 2007/08/02 | 2,155 | 2,160 | 2,070 | 2,110 | 1,239,000 |
| 2007/08/01 | 2,160 | 2,160 | 2,115 | 2,115 | 1,038,000 |
| 2007/07/31 | 2,165 | 2,220 | 2,165 | 2,180 | 3,408,000 |
| 2007/07/30 | 2,060 | 2,200 | 2,040 | 2,130 | 1,964,000 |
| 2007/07/27 | 2,085 | 2,100 | 2,060 | 2,070 | 1,846,000 |
| 2007/07/26 | 2,150 | 2,200 | 2,140 | 2,165 | 2,259,000 |
| 2007/07/25 | 2,090 | 2,140 | 2,065 | 2,130 | 1,135,000 |
| 2007/07/24 | 2,120 | 2,125 | 2,075 | 2,120 | 946,000 |
| 2007/07/23 | 2,120 | 2,120 | 2,095 | 2,100 | 1,014,000 |
| 2007/07/20 | 2,105 | 2,170 | 2,100 | 2,160 | 1,831,000 |
| 2007/07/19 | 2,095 | 2,095 | 2,065 | 2,090 | 992,000 |
| 2007/07/18 | 2,075 | 2,075 | 2,040 | 2,070 | 1,320,000 |
| 2007/07/17 | 2,085 | 2,085 | 2,055 | 2,070 | 1,066,000 |
| 2007/07/13 | 2,120 | 2,125 | 2,080 | 2,090 | 934,000 |
| 2007/07/12 | 2,110 | 2,110 | 2,075 | 2,090 | 808,000 |
| 2007/07/11 | 2,075 | 2,105 | 2,075 | 2,105 | 1,083,000 |
| 2007/07/10 | 2,155 | 2,160 | 2,095 | 2,105 | 2,752,000 |
| 2007/07/09 | 2,175 | 2,205 | 2,170 | 2,175 | 858,000 |
| 2007/07/06 | 2,165 | 2,175 | 2,155 | 2,155 | 627,000 |
| 2007/07/05 | 2,180 | 2,185 | 2,160 | 2,165 | 1,030,000 |
| 2007/07/04 | 2,180 | 2,200 | 2,175 | 2,180 | 873,000 |
| 2007/07/03 | 2,215 | 2,225 | 2,200 | 2,220 | 1,443,000 |
| 2007/07/02 | 2,150 | 2,235 | 2,140 | 2,215 | 2,491,000 |
| 2007/06/29 | 2,115 | 2,155 | 2,115 | 2,145 | 1,493,000 |
| 2007/06/28 | 2,090 | 2,145 | 2,090 | 2,145 | 1,342,000 |
| 2007/06/27 | 2,075 | 2,080 | 2,040 | 2,065 | 1,711,000 |
| 2007/06/26 | 2,090 | 2,135 | 2,055 | 2,105 | 2,522,000 |
| 2007/06/25 | 2,120 | 2,145 | 2,115 | 2,130 | 1,337,000 |
| 2007/06/22 | 2,090 | 2,125 | 2,075 | 2,125 | 2,300,000 |
| 2007/06/21 | 2,040 | 2,070 | 2,035 | 2,060 | 706,000 |
| 2007/06/20 | 2,035 | 2,060 | 2,035 | 2,055 | 1,011,000 |
| 2007/06/19 | 2,065 | 2,065 | 2,015 | 2,050 | 1,561,000 |
| 2007/06/18 | 2,050 | 2,060 | 2,040 | 2,060 | 1,839,000 |
| 2007/06/15 | 2,015 | 2,030 | 2,005 | 2,030 | 1,735,000 |
| 2007/06/14 | 1,978 | 1,996 | 1,968 | 1,992 | 1,888,000 |
| 2007/06/13 | 1,908 | 1,933 | 1,892 | 1,929 | 841,000 |
| 2007/06/12 | 1,935 | 1,941 | 1,911 | 1,913 | 830,000 |
| 2007/06/11 | 1,950 | 1,951 | 1,931 | 1,936 | 856,000 |
| 2007/06/08 | 1,959 | 1,959 | 1,922 | 1,939 | 1,316,000 |
| 2007/06/07 | 1,970 | 1,991 | 1,960 | 1,965 | 1,578,000 |
| 2007/06/06 | 2,010 | 2,015 | 1,982 | 2,000 | 1,444,000 |
| 2007/06/05 | 2,000 | 2,025 | 1,991 | 2,010 | 2,031,000 |
| 2007/06/04 | 1,950 | 1,990 | 1,950 | 1,981 | 1,956,000 |
| 2007/06/01 | 1,957 | 1,962 | 1,935 | 1,942 | 976,000 |
| 2007/05/31 | 1,944 | 1,962 | 1,933 | 1,954 | 1,657,000 |
| 2007/05/30 | 1,930 | 1,960 | 1,930 | 1,958 | 1,751,000 |
| 2007/05/29 | 1,933 | 1,937 | 1,914 | 1,927 | 1,204,000 |
| 2007/05/28 | 1,940 | 1,951 | 1,928 | 1,936 | 820,000 |
| 2007/05/25 | 1,936 | 1,952 | 1,914 | 1,942 | 1,785,000 |
| 2007/05/24 | 1,940 | 1,967 | 1,932 | 1,948 | 1,849,000 |
| 2007/05/23 | 1,940 | 1,954 | 1,940 | 1,943 | 1,231,000 |
| 2007/05/22 | 1,930 | 1,943 | 1,914 | 1,940 | 1,803,000 |
| 2007/05/21 | 1,970 | 1,971 | 1,921 | 1,950 | 2,898,000 |
| 2007/05/18 | 1,920 | 1,952 | 1,920 | 1,943 | 3,681,000 |
| 2007/05/17 | 1,850 | 1,930 | 1,850 | 1,925 | 3,022,000 |
| 2007/05/16 | 1,851 | 1,861 | 1,824 | 1,825 | 2,750,000 |
| 2007/05/15 | 1,910 | 1,920 | 1,871 | 1,878 | 1,733,000 |
| 2007/05/14 | 1,953 | 1,960 | 1,900 | 1,910 | 3,186,000 |
| 2007/05/11 | 1,977 | 1,977 | 1,945 | 1,947 | 3,187,000 |
| 2007/05/10 | 1,980 | 1,996 | 1,936 | 1,985 | 5,067,000 |
| 2007/05/09 | 2,080 | 2,110 | 1,988 | 1,997 | 4,364,000 |
| 2007/05/08 | 2,070 | 2,095 | 2,070 | 2,070 | 1,612,000 |
| 2007/05/07 | 2,090 | 2,095 | 2,050 | 2,055 | 1,749,000 |
| 2007/05/02 | 2,080 | 2,090 | 2,065 | 2,075 | 927,000 |
| 2007/05/01 | 2,135 | 2,135 | 2,065 | 2,070 | 2,212,000 |
| 2007/04/27 | 2,115 | 2,155 | 2,105 | 2,125 | 1,393,000 |
| 2007/04/26 | 2,085 | 2,115 | 2,080 | 2,110 | 1,307,000 |
| 2007/04/25 | 2,090 | 2,090 | 2,050 | 2,055 | 987,000 |
| 2007/04/24 | 2,105 | 2,110 | 2,070 | 2,080 | 1,339,000 |
| 2007/04/23 | 2,140 | 2,150 | 2,105 | 2,105 | 909,000 |
| 2007/04/20 | 2,145 | 2,145 | 2,120 | 2,120 | 833,000 |
| 2007/04/19 | 2,145 | 2,150 | 2,120 | 2,130 | 1,271,000 |
| 2007/04/18 | 2,135 | 2,150 | 2,130 | 2,140 | 1,259,000 |
| 2007/04/17 | 2,170 | 2,170 | 2,125 | 2,135 | 1,058,000 |
| 2007/04/16 | 2,170 | 2,175 | 2,140 | 2,140 | 1,756,000 |
| 2007/04/13 | 2,220 | 2,230 | 2,155 | 2,165 | 1,276,000 |
| 2007/04/12 | 2,225 | 2,235 | 2,205 | 2,220 | 500,000 |
| 2007/04/11 | 2,260 | 2,265 | 2,225 | 2,240 | 809,000 |
| 2007/04/10 | 2,265 | 2,265 | 2,245 | 2,255 | 662,000 |
| 2007/04/09 | 2,255 | 2,290 | 2,245 | 2,285 | 603,000 |
| 2007/04/06 | 2,230 | 2,250 | 2,220 | 2,235 | 330,000 |
| 2007/04/05 | 2,250 | 2,255 | 2,220 | 2,230 | 503,000 |
| 2007/04/04 | 2,225 | 2,255 | 2,215 | 2,250 | 842,000 |
| 2007/04/03 | 2,175 | 2,190 | 2,165 | 2,185 | 531,000 |
| 2007/04/02 | 2,215 | 2,220 | 2,155 | 2,160 | 608,000 |
| 2007/03/30 | 2,230 | 2,245 | 2,205 | 2,205 | 560,000 |
| 2007/03/29 | 2,200 | 2,220 | 2,185 | 2,200 | 912,000 |
| 2007/03/28 | 2,220 | 2,240 | 2,205 | 2,215 | 552,000 |
| 2007/03/27 | 2,265 | 2,275 | 2,240 | 2,250 | 460,000 |
| 2007/03/26 | 2,260 | 2,280 | 2,245 | 2,270 | 479,000 |
| 2007/03/23 | 2,275 | 2,275 | 2,245 | 2,260 | 602,000 |
| 2007/03/22 | 2,270 | 2,270 | 2,235 | 2,245 | 665,000 |
| 2007/03/20 | 2,235 | 2,240 | 2,205 | 2,230 | 1,463,000 |
| 2007/03/19 | 2,160 | 2,175 | 2,145 | 2,165 | 739,000 |
| 2007/03/16 | 2,160 | 2,165 | 2,120 | 2,140 | 1,369,000 |
| 2007/03/15 | 2,190 | 2,200 | 2,155 | 2,170 | 1,507,000 |
| 2007/03/14 | 2,200 | 2,215 | 2,170 | 2,175 | 1,010,000 |
| 2007/03/13 | 2,265 | 2,275 | 2,240 | 2,240 | 737,000 |
| 2007/03/12 | 2,270 | 2,280 | 2,235 | 2,255 | 647,000 |
| 2007/03/09 | 2,285 | 2,290 | 2,245 | 2,260 | 1,261,000 |
| 2007/03/08 | 2,185 | 2,255 | 2,165 | 2,245 | 1,539,000 |
| 2007/03/07 | 2,280 | 2,280 | 2,155 | 2,170 | 1,476,000 |
| 2007/03/06 | 2,150 | 2,235 | 2,150 | 2,225 | 1,166,000 |
| 2007/03/05 | 2,220 | 2,220 | 2,145 | 2,150 | 1,250,000 |
| 2007/03/02 | 2,255 | 2,255 | 2,225 | 2,235 | 1,108,000 |
| 2007/03/01 | 2,265 | 2,280 | 2,230 | 2,260 | 1,707,000 |
| 2007/02/28 | 2,195 | 2,265 | 2,175 | 2,245 | 2,684,000 |
| 2007/02/27 | 2,380 | 2,385 | 2,315 | 2,330 | 1,601,000 |
| 2007/02/26 | 2,380 | 2,400 | 2,340 | 2,360 | 1,350,000 |
| 2007/02/23 | 2,380 | 2,400 | 2,365 | 2,395 | 1,111,000 |
| 2007/02/22 | 2,330 | 2,355 | 2,320 | 2,350 | 1,929,000 |
| 2007/02/21 | 2,310 | 2,345 | 2,295 | 2,305 | 1,871,000 |
| 2007/02/20 | 2,310 | 2,315 | 2,290 | 2,300 | 1,349,000 |
| 2007/02/19 | 2,295 | 2,335 | 2,295 | 2,305 | 1,897,000 |
| 2007/02/16 | 2,365 | 2,365 | 2,340 | 2,345 | 642,000 |
| 2007/02/15 | 2,360 | 2,370 | 2,330 | 2,365 | 1,292,000 |
| 2007/02/14 | 2,325 | 2,365 | 2,310 | 2,320 | 2,572,000 |
| 2007/02/13 | 2,310 | 2,325 | 2,275 | 2,280 | 3,344,000 |
| 2007/02/09 | 2,340 | 2,360 | 2,320 | 2,335 | 2,179,000 |
| 2007/02/08 | 2,350 | 2,370 | 2,315 | 2,325 | 1,845,000 |
| 2007/02/07 | 2,385 | 2,400 | 2,310 | 2,325 | 3,437,000 |
| 2007/02/06 | 2,500 | 2,500 | 2,435 | 2,445 | 1,493,000 |
| 2007/02/05 | 2,490 | 2,520 | 2,480 | 2,505 | 1,786,000 |
| 2007/02/02 | 2,515 | 2,515 | 2,455 | 2,465 | 1,532,000 |
| 2007/02/01 | 2,480 | 2,520 | 2,475 | 2,495 | 2,268,000 |
| 2007/01/31 | 2,515 | 2,515 | 2,430 | 2,455 | 2,897,000 |
| 2007/01/30 | 2,465 | 2,530 | 2,465 | 2,530 | 4,508,000 |
| 2007/01/29 | 2,375 | 2,435 | 2,365 | 2,430 | 837,000 |
| 2007/01/26 | 2,400 | 2,400 | 2,360 | 2,370 | 1,179,000 |
| 2007/01/25 | 2,465 | 2,465 | 2,395 | 2,395 | 644,000 |
| 2007/01/24 | 2,445 | 2,475 | 2,440 | 2,440 | 1,122,000 |
| 2007/01/23 | 2,420 | 2,465 | 2,410 | 2,440 | 860,000 |
| 2007/01/22 | 2,520 | 2,520 | 2,440 | 2,445 | 1,490,000 |
| 2007/01/19 | 2,505 | 2,535 | 2,480 | 2,510 | 1,665,000 |
| 2007/01/18 | 2,465 | 2,505 | 2,450 | 2,500 | 1,221,000 |
| 2007/01/17 | 2,450 | 2,475 | 2,425 | 2,460 | 1,377,000 |
| 2007/01/16 | 2,465 | 2,470 | 2,420 | 2,470 | 1,257,000 |
| 2007/01/15 | 2,420 | 2,465 | 2,420 | 2,460 | 1,475,000 |
| 2007/01/12 | 2,405 | 2,415 | 2,380 | 2,415 | 2,327,000 |
| 2007/01/11 | 2,370 | 2,395 | 2,360 | 2,365 | 2,674,000 |
| 2007/01/10 | 2,245 | 2,355 | 2,240 | 2,310 | 4,180,000 |
| 2007/01/09 | 2,205 | 2,245 | 2,205 | 2,230 | 947,000 |
| 2007/01/05 | 2,235 | 2,245 | 2,200 | 2,210 | 1,487,000 |
| 2007/01/04 | 2,260 | 2,260 | 2,240 | 2,250 | 456,000 |