ＪＦＥホールディングス(5411)の株価時系列情報
ＪＦＥホールディングス(5411)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 | 5,690 | 5,730 | 5,620 | 5,660 | 1,428,500 |
| 2007/12/27 | 5,750 | 5,800 | 5,670 | 5,740 | 2,614,400 |
| 2007/12/26 | 5,660 | 5,760 | 5,590 | 5,750 | 3,213,000 |
| 2007/12/25 | 5,710 | 5,720 | 5,570 | 5,670 | 3,749,900 |
| 2007/12/21 | 5,460 | 5,530 | 5,290 | 5,530 | 4,523,300 |
| 2007/12/20 | 5,340 | 5,440 | 5,330 | 5,360 | 3,578,500 |
| 2007/12/19 | 5,260 | 5,460 | 5,230 | 5,240 | 4,893,200 |
| 2007/12/18 | 5,170 | 5,280 | 5,120 | 5,180 | 4,327,800 |
| 2007/12/17 | 5,410 | 5,420 | 5,170 | 5,180 | 3,022,700 |
| 2007/12/14 | 5,600 | 5,650 | 5,370 | 5,430 | 4,059,400 |
| 2007/12/13 | 5,770 | 5,830 | 5,580 | 5,590 | 3,620,000 |
| 2007/12/12 | 5,740 | 5,900 | 5,700 | 5,870 | 3,044,200 |
| 2007/12/11 | 5,760 | 5,920 | 5,750 | 5,880 | 2,753,300 |
| 2007/12/10 | 5,860 | 5,870 | 5,650 | 5,710 | 2,706,400 |
| 2007/12/07 | 5,720 | 5,900 | 5,650 | 5,850 | 4,462,100 |
| 2007/12/06 | 5,650 | 5,700 | 5,470 | 5,600 | 3,985,900 |
| 2007/12/05 | 5,680 | 5,710 | 5,530 | 5,550 | 4,278,300 |
| 2007/12/04 | 6,030 | 6,100 | 5,760 | 5,760 | 4,182,400 |
| 2007/12/03 | 6,200 | 6,260 | 6,010 | 6,070 | 4,031,400 |
| 2007/11/30 | 5,870 | 6,080 | 5,850 | 6,050 | 5,612,200 |
| 2007/11/29 | 5,720 | 5,760 | 5,650 | 5,740 | 2,873,800 |
| 2007/11/28 | 5,510 | 5,700 | 5,510 | 5,580 | 3,272,500 |
| 2007/11/27 | 5,420 | 5,620 | 5,380 | 5,500 | 4,416,100 |
| 2007/11/26 | 5,550 | 5,720 | 5,540 | 5,620 | 4,322,500 |
| 2007/11/22 | 5,270 | 5,540 | 5,250 | 5,500 | 4,177,500 |
| 2007/11/21 | 5,610 | 5,700 | 5,340 | 5,400 | 4,794,300 |
| 2007/11/20 | 5,220 | 5,630 | 5,140 | 5,600 | 5,043,800 |
| 2007/11/19 | 5,800 | 5,870 | 5,430 | 5,490 | 2,501,800 |
| 2007/11/16 | 5,860 | 5,900 | 5,710 | 5,740 | 2,736,200 |
| 2007/11/15 | 5,890 | 6,150 | 5,830 | 5,960 | 4,375,600 |
| 2007/11/14 | 5,910 | 5,930 | 5,750 | 5,890 | 4,497,800 |
| 2007/11/13 | 5,780 | 5,820 | 5,640 | 5,730 | 3,747,800 |
| 2007/11/12 | 5,940 | 5,970 | 5,680 | 5,830 | 5,292,000 |
| 2007/11/09 | 6,280 | 6,350 | 6,100 | 6,100 | 2,421,300 |
| 2007/11/08 | 6,140 | 6,240 | 6,070 | 6,180 | 2,526,400 |
| 2007/11/07 | 6,600 | 6,660 | 6,310 | 6,340 | 2,759,200 |
| 2007/11/06 | 6,380 | 6,670 | 6,360 | 6,460 | 3,077,700 |
| 2007/11/05 | 6,700 | 6,730 | 6,430 | 6,480 | 2,870,200 |
| 2007/11/02 | 6,670 | 6,770 | 6,600 | 6,670 | 2,440,300 |
| 2007/11/01 | 6,770 | 6,860 | 6,750 | 6,750 | 3,285,100 |
| 2007/10/31 | 6,760 | 6,810 | 6,630 | 6,690 | 4,938,200 |
| 2007/10/30 | 7,060 | 7,070 | 6,760 | 6,950 | 6,394,800 |
| 2007/10/29 | 7,170 | 7,210 | 7,050 | 7,120 | 3,023,100 |
| 2007/10/26 | 7,030 | 7,130 | 6,880 | 7,100 | 3,533,000 |
| 2007/10/25 | 7,200 | 7,280 | 6,880 | 6,970 | 4,144,500 |
| 2007/10/24 | 7,320 | 7,430 | 7,200 | 7,300 | 1,956,600 |
| 2007/10/23 | 7,230 | 7,290 | 7,160 | 7,250 | 1,863,000 |
| 2007/10/22 | 7,070 | 7,180 | 7,050 | 7,160 | 2,779,300 |
| 2007/10/19 | 7,550 | 7,560 | 7,360 | 7,410 | 3,190,600 |
| 2007/10/18 | 7,690 | 7,730 | 7,540 | 7,690 | 2,445,400 |
| 2007/10/17 | 7,900 | 7,920 | 7,420 | 7,670 | 4,498,300 |
| 2007/10/16 | 8,080 | 8,080 | 7,900 | 7,970 | 2,674,800 |
| 2007/10/15 | 8,400 | 8,430 | 8,180 | 8,180 | 2,181,800 |
| 2007/10/12 | 8,440 | 8,510 | 8,310 | 8,330 | 2,469,300 |
| 2007/10/11 | 8,220 | 8,400 | 8,220 | 8,400 | 1,780,600 |
| 2007/10/10 | 8,240 | 8,310 | 8,140 | 8,170 | 1,535,700 |
| 2007/10/09 | 8,310 | 8,360 | 8,130 | 8,150 | 1,504,200 |
| 2007/10/05 | 8,410 | 8,410 | 8,270 | 8,290 | 1,077,200 |
| 2007/10/04 | 8,350 | 8,500 | 8,330 | 8,360 | 2,264,900 |
| 2007/10/03 | 8,220 | 8,430 | 8,200 | 8,370 | 3,273,800 |
| 2007/10/02 | 8,200 | 8,310 | 8,120 | 8,120 | 2,462,700 |
| 2007/10/01 | 8,140 | 8,190 | 8,040 | 8,120 | 2,229,900 |
| 2007/09/28 | 8,170 | 8,220 | 8,060 | 8,140 | 1,259,300 |
| 2007/09/27 | 8,070 | 8,200 | 8,000 | 8,160 | 2,234,300 |
| 2007/09/26 | 8,070 | 8,090 | 7,950 | 8,030 | 1,607,500 |
| 2007/09/25 | 8,120 | 8,140 | 7,920 | 8,060 | 2,695,900 |
| 2007/09/21 | 7,850 | 8,020 | 7,830 | 8,000 | 2,982,100 |
| 2007/09/20 | 7,600 | 7,840 | 7,590 | 7,770 | 5,258,700 |
| 2007/09/19 | 7,430 | 7,520 | 7,380 | 7,470 | 1,909,900 |
| 2007/09/18 | 7,110 | 7,180 | 7,060 | 7,130 | 1,189,200 |
| 2007/09/14 | 7,210 | 7,300 | 7,170 | 7,240 | 2,819,300 |
| 2007/09/13 | 7,290 | 7,320 | 7,120 | 7,130 | 1,724,400 |
| 2007/09/12 | 7,300 | 7,360 | 7,130 | 7,190 | 2,432,300 |
| 2007/09/11 | 7,010 | 7,280 | 6,950 | 7,200 | 2,774,500 |
| 2007/09/10 | 7,050 | 7,070 | 6,910 | 7,000 | 4,005,100 |
| 2007/09/07 | 7,440 | 7,470 | 7,220 | 7,300 | 2,307,800 |
| 2007/09/06 | 7,330 | 7,540 | 7,290 | 7,540 | 2,070,000 |
| 2007/09/05 | 7,670 | 7,680 | 7,360 | 7,390 | 1,949,600 |
| 2007/09/04 | 7,590 | 7,670 | 7,560 | 7,600 | 1,620,700 |
| 2007/09/03 | 7,620 | 7,730 | 7,540 | 7,630 | 1,887,200 |
| 2007/08/31 | 7,390 | 7,560 | 7,290 | 7,560 | 2,716,600 |
| 2007/08/30 | 7,350 | 7,450 | 7,280 | 7,300 | 2,357,300 |
| 2007/08/29 | 7,160 | 7,200 | 7,030 | 7,180 | 2,785,100 |
| 2007/08/28 | 7,330 | 7,410 | 7,260 | 7,360 | 1,849,100 |
| 2007/08/27 | 7,560 | 7,580 | 7,340 | 7,360 | 1,969,600 |
| 2007/08/24 | 7,480 | 7,540 | 7,430 | 7,440 | 2,762,500 |
| 2007/08/23 | 7,390 | 7,560 | 7,310 | 7,510 | 3,288,500 |
| 2007/08/22 | 7,300 | 7,310 | 7,040 | 7,130 | 3,545,500 |
| 2007/08/21 | 7,070 | 7,570 | 7,060 | 7,300 | 3,682,500 |
| 2007/08/20 | 7,130 | 7,220 | 7,050 | 7,060 | 5,309,500 |
| 2007/08/17 | 7,410 | 7,410 | 6,660 | 6,790 | 4,587,300 |
| 2007/08/16 | 7,650 | 7,680 | 7,350 | 7,480 | 5,432,900 |
| 2007/08/15 | 7,750 | 7,900 | 7,700 | 7,720 | 4,041,700 |
| 2007/08/14 | 7,670 | 7,870 | 7,670 | 7,840 | 3,523,200 |
| 2007/08/13 | 7,670 | 7,850 | 7,640 | 7,680 | 3,977,500 |
| 2007/08/10 | 7,630 | 7,750 | 7,520 | 7,570 | 4,800,500 |
| 2007/08/09 | 7,910 | 8,050 | 7,770 | 7,930 | 5,121,300 |
| 2007/08/08 | 8,160 | 8,220 | 7,870 | 7,910 | 5,762,600 |
| 2007/08/07 | 8,520 | 8,530 | 8,220 | 8,260 | 5,252,600 |
| 2007/08/06 | 8,270 | 8,600 | 8,230 | 8,540 | 4,989,800 |
| 2007/08/03 | 8,350 | 8,480 | 8,280 | 8,360 | 4,942,200 |
| 2007/08/02 | 8,180 | 8,350 | 8,040 | 8,250 | 4,061,700 |
| 2007/08/01 | 8,150 | 8,370 | 8,120 | 8,140 | 3,900,400 |
| 2007/07/31 | 8,390 | 8,410 | 8,090 | 8,210 | 5,227,900 |
| 2007/07/30 | 7,950 | 8,410 | 7,900 | 8,350 | 5,980,800 |
| 2007/07/27 | 7,970 | 8,010 | 7,860 | 7,950 | 4,039,600 |
| 2007/07/26 | 8,210 | 8,300 | 8,130 | 8,170 | 2,920,300 |
| 2007/07/25 | 8,260 | 8,400 | 8,190 | 8,380 | 4,656,500 |
| 2007/07/24 | 8,670 | 8,700 | 8,440 | 8,460 | 3,935,700 |
| 2007/07/23 | 8,500 | 8,790 | 8,460 | 8,770 | 4,633,300 |
| 2007/07/20 | 8,400 | 8,660 | 8,390 | 8,590 | 6,056,200 |
| 2007/07/19 | 8,000 | 8,290 | 8,000 | 8,270 | 8,774,200 |
| 2007/07/18 | 7,830 | 8,000 | 7,820 | 7,920 | 4,358,900 |
| 2007/07/17 | 7,740 | 7,910 | 7,680 | 7,870 | 3,259,300 |
| 2007/07/13 | 7,720 | 7,760 | 7,660 | 7,670 | 1,878,600 |
| 2007/07/12 | 7,710 | 7,740 | 7,620 | 7,660 | 1,988,600 |
| 2007/07/11 | 7,720 | 7,740 | 7,670 | 7,720 | 1,880,800 |
| 2007/07/10 | 7,830 | 7,840 | 7,740 | 7,820 | 2,003,800 |
| 2007/07/09 | 7,750 | 7,820 | 7,720 | 7,790 | 1,547,300 |
| 2007/07/06 | 7,680 | 7,710 | 7,600 | 7,710 | 1,521,100 |
| 2007/07/05 | 7,710 | 7,790 | 7,690 | 7,710 | 1,751,500 |
| 2007/07/04 | 7,680 | 7,730 | 7,660 | 7,700 | 999,100 |
| 2007/07/03 | 7,700 | 7,760 | 7,670 | 7,750 | 1,298,900 |
| 2007/07/02 | 7,680 | 7,780 | 7,630 | 7,770 | 1,759,300 |
| 2007/06/29 | 7,540 | 7,690 | 7,490 | 7,670 | 2,131,500 |
| 2007/06/28 | 7,490 | 7,520 | 7,420 | 7,440 | 1,344,600 |
| 2007/06/27 | 7,560 | 7,560 | 7,470 | 7,480 | 2,102,900 |
| 2007/06/26 | 7,540 | 7,580 | 7,470 | 7,580 | 1,307,300 |
| 2007/06/25 | 7,560 | 7,630 | 7,500 | 7,520 | 1,984,500 |
| 2007/06/22 | 7,560 | 7,620 | 7,510 | 7,590 | 1,772,300 |
| 2007/06/21 | 7,500 | 7,650 | 7,470 | 7,620 | 1,735,100 |
| 2007/06/20 | 7,640 | 7,680 | 7,540 | 7,540 | 1,349,300 |
| 2007/06/19 | 7,650 | 7,720 | 7,550 | 7,640 | 1,960,200 |
| 2007/06/18 | 7,650 | 7,730 | 7,640 | 7,650 | 2,251,400 |
| 2007/06/15 | 7,580 | 7,630 | 7,530 | 7,620 | 2,424,200 |
| 2007/06/14 | 7,470 | 7,540 | 7,390 | 7,410 | 1,896,700 |
| 2007/06/13 | 7,220 | 7,370 | 7,220 | 7,350 | 2,019,000 |
| 2007/06/12 | 7,470 | 7,470 | 7,300 | 7,320 | 4,319,500 |
| 2007/06/11 | 7,650 | 7,670 | 7,460 | 7,490 | 2,201,500 |
| 2007/06/08 | 7,640 | 7,660 | 7,520 | 7,570 | 2,844,200 |
| 2007/06/07 | 7,660 | 7,750 | 7,610 | 7,700 | 1,897,500 |
| 2007/06/06 | 7,720 | 7,770 | 7,670 | 7,720 | 2,398,100 |
| 2007/06/05 | 7,760 | 7,790 | 7,660 | 7,720 | 3,397,700 |
| 2007/06/04 | 7,690 | 7,890 | 7,620 | 7,790 | 6,778,300 |
| 2007/06/01 | 7,400 | 7,580 | 7,360 | 7,560 | 3,286,600 |
| 2007/05/31 | 7,250 | 7,400 | 7,250 | 7,400 | 2,795,700 |
| 2007/05/30 | 7,160 | 7,240 | 7,140 | 7,190 | 2,040,500 |
| 2007/05/29 | 7,080 | 7,190 | 7,040 | 7,130 | 1,539,800 |
| 2007/05/28 | 7,010 | 7,170 | 7,010 | 7,090 | 1,833,900 |
| 2007/05/25 | 7,010 | 7,070 | 6,980 | 7,000 | 2,769,000 |
| 2007/05/24 | 7,190 | 7,250 | 7,120 | 7,160 | 2,465,600 |
| 2007/05/23 | 7,400 | 7,430 | 7,240 | 7,270 | 2,274,900 |
| 2007/05/22 | 7,270 | 7,490 | 7,250 | 7,460 | 3,351,500 |
| 2007/05/21 | 7,180 | 7,350 | 7,120 | 7,290 | 3,074,400 |
| 2007/05/18 | 7,400 | 7,410 | 7,220 | 7,280 | 2,487,700 |
| 2007/05/17 | 7,400 | 7,470 | 7,330 | 7,430 | 3,417,400 |
| 2007/05/16 | 7,240 | 7,350 | 7,210 | 7,330 | 2,684,900 |
| 2007/05/15 | 7,340 | 7,380 | 7,220 | 7,310 | 3,438,100 |
| 2007/05/14 | 7,280 | 7,520 | 7,270 | 7,430 | 4,792,800 |
| 2007/05/11 | 7,180 | 7,220 | 7,090 | 7,220 | 2,553,600 |
| 2007/05/10 | 7,360 | 7,370 | 7,250 | 7,330 | 3,203,000 |
| 2007/05/09 | 7,170 | 7,330 | 7,160 | 7,320 | 2,823,900 |
| 2007/05/08 | 7,290 | 7,360 | 7,180 | 7,220 | 3,126,100 |
| 2007/05/07 | 7,080 | 7,260 | 7,010 | 7,240 | 5,221,400 |
| 2007/05/02 | 6,710 | 6,930 | 6,710 | 6,900 | 3,558,300 |
| 2007/05/01 | 6,630 | 6,740 | 6,580 | 6,660 | 2,303,200 |
| 2007/04/27 | 6,730 | 6,840 | 6,590 | 6,620 | 3,225,900 |
| 2007/04/26 | 6,430 | 6,770 | 6,430 | 6,720 | 5,572,100 |
| 2007/04/25 | 6,460 | 6,500 | 6,440 | 6,440 | 2,057,800 |
| 2007/04/24 | 6,490 | 6,540 | 6,440 | 6,510 | 1,830,600 |
| 2007/04/23 | 6,700 | 6,710 | 6,520 | 6,530 | 2,808,100 |
| 2007/04/20 | 6,580 | 6,580 | 6,430 | 6,470 | 1,973,200 |
| 2007/04/19 | 6,620 | 6,690 | 6,470 | 6,560 | 2,710,100 |
| 2007/04/18 | 6,520 | 6,680 | 6,480 | 6,650 | 3,005,600 |
| 2007/04/17 | 6,620 | 6,640 | 6,450 | 6,500 | 2,139,900 |
| 2007/04/16 | 6,580 | 6,640 | 6,470 | 6,580 | 2,670,400 |
| 2007/04/13 | 6,800 | 6,800 | 6,510 | 6,540 | 2,553,500 |
| 2007/04/12 | 6,670 | 6,810 | 6,660 | 6,760 | 3,331,100 |
| 2007/04/11 | 6,670 | 6,740 | 6,600 | 6,660 | 2,611,100 |
| 2007/04/10 | 6,450 | 6,670 | 6,430 | 6,650 | 3,548,300 |
| 2007/04/09 | 6,520 | 6,550 | 6,390 | 6,450 | 2,239,200 |
| 2007/04/06 | 6,570 | 6,650 | 6,460 | 6,480 | 3,278,300 |
| 2007/04/05 | 6,820 | 6,840 | 6,580 | 6,620 | 3,062,500 |
| 2007/04/04 | 6,810 | 6,820 | 6,690 | 6,790 | 2,851,800 |
| 2007/04/03 | 6,700 | 6,760 | 6,530 | 6,710 | 3,875,800 |
| 2007/04/02 | 6,980 | 7,010 | 6,550 | 6,610 | 4,329,900 |
| 2007/03/30 | 7,160 | 7,200 | 6,930 | 6,970 | 3,148,200 |
| 2007/03/29 | 6,990 | 7,160 | 6,950 | 7,130 | 3,168,600 |
| 2007/03/28 | 7,300 | 7,360 | 7,150 | 7,170 | 2,214,600 |
| 2007/03/27 | 7,300 | 7,390 | 7,250 | 7,300 | 1,829,000 |
| 2007/03/26 | 7,450 | 7,460 | 7,370 | 7,400 | 1,316,200 |
| 2007/03/23 | 7,400 | 7,500 | 7,390 | 7,430 | 2,775,100 |
| 2007/03/22 | 7,310 | 7,400 | 7,260 | 7,400 | 3,101,600 |
| 2007/03/20 | 7,250 | 7,300 | 7,120 | 7,140 | 2,587,500 |
| 2007/03/19 | 7,000 | 7,190 | 6,960 | 7,190 | 3,161,400 |
| 2007/03/16 | 7,120 | 7,160 | 6,980 | 7,040 | 3,220,000 |
| 2007/03/15 | 7,060 | 7,320 | 7,060 | 7,220 | 4,249,200 |
| 2007/03/14 | 7,150 | 7,170 | 6,970 | 7,000 | 5,117,800 |
| 2007/03/13 | 7,500 | 7,510 | 7,330 | 7,350 | 4,023,500 |
| 2007/03/12 | 7,550 | 7,560 | 7,400 | 7,550 | 2,678,000 |
| 2007/03/09 | 7,490 | 7,600 | 7,480 | 7,500 | 4,977,100 |
| 2007/03/08 | 7,250 | 7,390 | 7,160 | 7,390 | 3,911,300 |
| 2007/03/07 | 7,600 | 7,600 | 7,190 | 7,210 | 5,746,900 |
| 2007/03/06 | 6,950 | 7,300 | 6,940 | 7,300 | 5,444,800 |
| 2007/03/05 | 7,170 | 7,220 | 6,850 | 6,860 | 5,596,200 |
| 2007/03/02 | 7,200 | 7,390 | 7,060 | 7,350 | 5,019,500 |
| 2007/03/01 | 7,380 | 7,420 | 7,000 | 7,230 | 7,815,700 |
| 2007/02/28 | 7,040 | 7,390 | 6,950 | 7,290 | 6,076,000 |
| 2007/02/27 | 7,900 | 7,930 | 7,600 | 7,640 | 5,485,300 |
| 2007/02/26 | 7,730 | 7,870 | 7,700 | 7,820 | 3,703,100 |
| 2007/02/23 | 7,530 | 7,690 | 7,450 | 7,670 | 3,686,300 |
| 2007/02/22 | 7,650 | 7,660 | 7,520 | 7,560 | 3,515,600 |
| 2007/02/21 | 7,560 | 7,640 | 7,410 | 7,560 | 5,865,500 |
| 2007/02/20 | 7,440 | 7,540 | 7,400 | 7,520 | 4,390,800 |
| 2007/02/19 | 7,220 | 7,450 | 7,210 | 7,410 | 4,094,600 |
| 2007/02/16 | 7,120 | 7,280 | 7,110 | 7,170 | 3,357,500 |
| 2007/02/15 | 7,200 | 7,230 | 7,070 | 7,220 | 3,056,400 |
| 2007/02/14 | 7,220 | 7,300 | 7,110 | 7,180 | 3,876,100 |
| 2007/02/13 | 7,030 | 7,230 | 7,010 | 7,160 | 4,280,200 |
| 2007/02/09 | 6,810 | 7,050 | 6,800 | 7,020 | 4,932,100 |
| 2007/02/08 | 6,910 | 6,940 | 6,760 | 6,810 | 4,001,100 |
| 2007/02/07 | 6,850 | 6,950 | 6,810 | 6,900 | 6,426,300 |
| 2007/02/06 | 6,700 | 7,010 | 6,700 | 6,950 | 6,738,800 |
| 2007/02/05 | 6,880 | 6,940 | 6,670 | 6,670 | 6,322,600 |
| 2007/02/02 | 6,890 | 7,010 | 6,870 | 6,950 | 7,114,600 |
| 2007/02/01 | 6,670 | 6,940 | 6,670 | 6,890 | 6,436,500 |
| 2007/01/31 | 6,640 | 6,760 | 6,590 | 6,690 | 4,415,900 |
| 2007/01/30 | 6,840 | 6,890 | 6,610 | 6,680 | 4,393,600 |
| 2007/01/29 | 6,890 | 6,910 | 6,730 | 6,800 | 6,227,700 |
| 2007/01/26 | 6,430 | 6,690 | 6,430 | 6,690 | 4,689,900 |
| 2007/01/25 | 6,640 | 6,680 | 6,440 | 6,450 | 4,964,600 |
| 2007/01/24 | 6,440 | 6,680 | 6,440 | 6,570 | 8,686,100 |
| 2007/01/23 | 6,310 | 6,400 | 6,250 | 6,360 | 7,272,000 |
| 2007/01/22 | 6,060 | 6,220 | 6,040 | 6,220 | 3,901,300 |
| 2007/01/19 | 6,040 | 6,050 | 5,960 | 6,000 | 2,695,200 |
| 2007/01/18 | 5,920 | 6,040 | 5,880 | 5,960 | 4,235,400 |
| 2007/01/17 | 5,850 | 5,940 | 5,810 | 5,930 | 3,879,900 |
| 2007/01/16 | 5,780 | 5,930 | 5,750 | 5,850 | 4,415,700 |
| 2007/01/15 | 5,770 | 5,800 | 5,680 | 5,790 | 5,416,600 |
| 2007/01/12 | 5,870 | 5,890 | 5,730 | 5,760 | 5,203,100 |
| 2007/01/11 | 5,810 | 5,960 | 5,800 | 5,840 | 6,775,800 |
| 2007/01/10 | 5,940 | 5,980 | 5,770 | 5,780 | 4,716,900 |
| 2007/01/09 | 5,740 | 6,010 | 5,720 | 5,980 | 7,465,100 |
| 2007/01/05 | 5,900 | 5,900 | 5,660 | 5,700 | 8,179,600 |
| 2007/01/04 | 6,130 | 6,190 | 6,090 | 6,100 | 1,982,600 |